Dark

MIC
Macquarie Infrastructure Holdings, LLC
stock NYSE

Inactive

Jul 20, 2022

4.09USD0.000%(0.00)1,945,952

Pre-market

0.00USD-100.000%(-4.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-20	4.0900	4.1000	4.0800	4.0900	0.000%	1,945,952	0.000%
2022-07-19	4.0900	4.1000	4.0800	4.0900	0.000%	1,648,538	0.000%
2022-07-18	4.0900	4.0900	4.0800	4.0900	+0.491%	1,903,175	0.000%
2022-07-15	4.0800	4.0900	4.0400	4.0700	+0.246%	20,939,757	+0.491%
2022-07-14	4.0700	4.0800	4.0500	4.0600	0.000%	2,121,227	+0.739%
2022-07-13	4.0900	4.0900	4.0600	4.0600	-0.733%	1,063,802	+0.739%
2022-07-12	4.0800	4.0900	4.0700	4.0900	+0.491%	513,071	0.000%
2022-07-11	4.0600	4.0800	4.0600	4.0700	-0.245%	923,129	+0.491%
2022-07-08	4.0800	4.0900	4.0600	4.0800	+0.246%	1,230,969	+0.245%
2022-07-07	4.0900	4.1000	4.0700	4.0700	-0.489%	1,181,880	+0.491%
2022-07-06	4.0800	4.1000	4.0700	4.0900	+0.491%	1,615,500	0.000%
2022-07-05	4.0200	4.0900	4.0200	4.0700	+1.496%	2,472,766	+0.491%
2022-07-01	3.8700	4.0700	3.8600	4.0100	+2.558%	6,963,540	+1.995%
2022-06-30	3.8700	3.9600	3.8600	3.9100	+0.773%	3,007,689	+4.604%
2022-06-29	3.8900	3.9000	3.8800	3.8800	-0.257%	1,159,702	+5.412%
2022-06-28	3.8400	3.8900	3.8300	3.8900	0.000%	1,316,256	+5.141%
2022-06-27	3.8600	3.9300	3.8500	3.8900	+1.302%	4,384,137	+5.141%
2022-06-24	3.8300	3.8600	3.8100	3.8400	+0.524%	1,397,536	+6.510%
2022-06-23	3.8100	3.8250	3.8100	3.8200	+0.262%	996,023	+7.068%
2022-06-22	3.8000	3.8300	3.8000	3.8100	0.000%	1,023,464	+7.349%
2022-06-21	3.7800	3.8200	3.7800	3.8100	+0.263%	627,992	+7.349%
2022-06-17	3.8100	3.8100	3.7800	3.8000	0.000%	648,566	+7.632%
2022-06-16	3.7900	3.8200	3.7800	3.8000	+0.529%	838,144	+7.632%
2022-06-15	3.7800	3.7900	3.7600	3.7800	+0.265%	1,164,146	+8.201%
2022-06-14	3.7900	3.7900	3.7600	3.7700	-0.265%	1,678,267	+8.488%
2022-06-13	3.8100	3.8100	3.7400	3.7800	-0.787%	2,266,609	+8.201%
2022-06-10	3.8000	3.8200	3.7800	3.8100	+0.263%	1,930,269	+7.349%
2022-06-09	3.8200	3.8250	3.7900	3.8000	-0.524%	913,800	+7.632%
2022-06-08	3.7800	3.8200	3.7800	3.8200	0.000%	1,532,555	+7.068%
2022-06-07	3.7900	3.8200	3.7850	3.8200	+0.526%	1,141,451	+7.068%
2022-06-06	3.8100	3.8200	3.7900	3.8000	0.000%	796,991	+7.632%
2022-06-03	3.8100	3.8200	3.7900	3.8000	-0.262%	400,036	+7.632%
2022-06-02	3.8100	3.8250	3.8100	3.8100	-0.262%	472,309	+7.349%
2022-06-01	3.8300	3.8300	3.8100	3.8200	0.000%	747,005	+7.068%
2022-05-31	3.8200	3.8200	3.8100	3.8200	0.000%	216,847	+7.068%
2022-05-27	3.8000	3.8200	3.8000	3.8200	0.000%	635,973	+7.068%
2022-05-26	3.8100	3.8200	3.8050	3.8200	0.000%	880,802	+7.068%
2022-05-25	3.8200	3.8200	3.8000	3.8200	0.000%	936,627	+7.068%
2022-05-24	3.8100	3.8200	3.8100	3.8200	+0.262%	508,285	+7.068%
2022-05-23	3.8100	3.8300	3.8000	3.8100	+0.528%	1,210,577	+7.349%
2022-05-20	3.8100	3.8150	3.7900	3.7900	-0.525%	470,449	+7.916%
2022-05-19	3.8300	3.8400	3.8050	3.8100	-0.262%	602,011	+7.349%
2022-05-18	3.8000	3.8200	3.7700	3.8200	+0.262%	1,701,166	+7.068%
2022-05-17	3.7800	3.8200	3.7600	3.8100	+1.061%	1,467,734	+7.349%
2022-05-16	3.7400	3.7700	3.7400	3.7700	+1.072%	957,574	+8.488%
2022-05-13	3.7300	3.7400	3.7200	3.7300	0.000%	681,034	+9.651%
2022-05-12	3.7100	3.7300	3.7100	3.7300	+0.269%	593,017	+9.651%
2022-05-11	3.7400	3.7400	3.7200	3.7200	-0.535%	722,726	+9.946%
2022-05-10	3.6900	3.7500	3.6900	3.7400	+0.268%	1,418,419	+9.358%
2022-05-09	3.7200	3.7500	3.7112	3.7300	-0.533%	953,168	+9.651%
2022-05-06	3.7400	3.7550	3.7400	3.7500	+0.267%	454,232	+9.067%
2022-05-05	3.7300	3.7500	3.7200	3.7400	+0.268%	913,074	+9.358%
2022-05-04	3.7300	3.7500	3.7000	3.7300	+0.539%	1,701,274	+9.651%
2022-05-03	3.7200	3.7250	3.6700	3.7100	+1.366%	1,625,693	+10.243%
2022-05-02	3.7100	3.7500	3.6600	3.6600	-2.400%	1,485,215	+11.749%
2022-04-29	3.6900	3.7600	3.6500	3.7500	+1.351%	2,004,702	+9.067%
2022-04-28	3.7000	3.7200	3.6828	3.7000	0.000%	1,468,702	+10.541%
2022-04-27	3.7100	3.7100	3.6650	3.7000	-0.538%	2,373,671	+10.541%
2022-04-26	3.7400	3.7400	3.6800	3.7200	-0.535%	2,393,198	+9.946%
2022-04-25	3.6900	3.7500	3.6900	3.7400	+0.268%	2,753,461	+9.358%
2022-04-22	3.7300	3.7350	3.6500	3.7300	-0.267%	2,223,888	+9.651%
2022-04-21	3.7600	3.7600	3.7300	3.7400	-0.267%	1,649,113	+9.358%
2022-04-20	3.7700	3.7700	3.7400	3.7500	0.000%	859,707	+9.067%
2022-04-19	3.7600	3.7600	3.7500	3.7500	-0.266%	579,137	+9.067%
2022-04-18	3.7500	3.7650	3.7300	3.7600	+0.267%	641,953	+8.777%
2022-04-14	3.7300	3.7600	3.7300	3.7500	+0.267%	746,885	+9.067%
2022-04-13	3.7500	3.7600	3.7300	3.7400	-0.267%	1,877,881	+9.358%
2022-04-12	3.7500	3.7600	3.7200	3.7500	-0.266%	730,691	+9.067%
2022-04-11	3.7500	3.7600	3.7300	3.7600	+0.267%	2,079,769	+8.777%
2022-04-08	3.7400	3.7600	3.7400	3.7500	0.000%	2,000,244	+9.067%
2022-04-07	3.7300	3.7700	3.7300	3.7500	+0.267%	1,798,215	+9.067%
2022-04-06	3.7300	3.7600	3.7300	3.7400	-0.267%	2,629,938	+9.358%
2022-04-05	3.7400	3.7700	3.7300	3.7500	+0.267%	2,335,094	+9.067%
2022-04-04	3.7700	3.7700	3.7400	3.7400	-0.532%	919,492	+9.358%
2022-04-01	3.7500	3.7600	3.7300	3.7600	+0.804%	924,255	+8.777%
2022-03-31	3.7300	3.7600	3.7300	3.7300	-0.533%	667,184	+9.651%
2022-03-30	3.7500	3.7700	3.7300	3.7500	-0.266%	454,279	+9.067%
2022-03-29	3.7400	3.7700	3.7350	3.7600	+0.267%	1,007,939	+8.777%
2022-03-28	3.7600	3.7600	3.7300	3.7500	+0.267%	947,942	+9.067%
2022-03-25	3.7200	3.7600	3.7200	3.7400	+0.538%	855,518	+9.358%
2022-03-24	3.7300	3.7500	3.7200	3.7200	-0.268%	414,191	+9.946%
2022-03-23	3.7100	3.7300	3.6900	3.7300	+0.811%	960,629	+9.651%
2022-03-22	3.7000	3.7100	3.6800	3.7000	+0.543%	1,527,167	+10.541%
2022-03-21	3.6800	3.6900	3.6800	3.6800	+0.272%	684,451	+11.141%
2022-03-18	3.6800	3.6900	3.6700	3.6700	-0.272%	391,580	+11.444%
2022-03-17	3.6800	3.6941	3.6700	3.6800	0.000%	600,513	+11.141%
2022-03-16	3.7000	3.7200	3.6800	3.6800	-0.541%	1,345,750	+11.141%
2022-03-15	3.7100	3.7300	3.7000	3.7000	-0.270%	357,471	+10.541%
2022-03-14	3.7300	3.7300	3.6800	3.7100	-0.269%	1,715,412	+10.243%
2022-03-11	3.7300	3.7400	3.7100	3.7200	+0.270%	290,385	+9.946%
2022-03-10	3.7000	3.7300	3.7000	3.7100	0.000%	673,752	+10.243%
2022-03-09	3.7300	3.7300	3.6900	3.7100	0.000%	376,427	+10.243%
2022-03-08	3.7300	3.7400	3.7000	3.7100	-0.269%	829,874	+10.243%
2022-03-07	3.7300	3.7300	3.7000	3.7200	-0.535%	1,194,985	+9.946%
2022-03-04	3.7000	3.7600	3.7000	3.7400	-0.267%	1,034,696	+9.358%
2022-03-03	3.7100	3.7750	3.7100	3.7500	+1.351%	1,483,468	+9.067%
2022-03-02	3.7000	3.7300	3.6800	3.7000	+0.817%	1,520,472	+10.541%
2022-03-01	3.6300	3.7000	3.6300	3.6700	+0.548%	839,628	+11.444%
2022-02-28	3.6500	3.6800	3.6400	3.6500	0.000%	779,906	+12.055%
2022-02-25	3.5900	3.6500	3.5900	3.6500	+0.829%	1,101,021	+12.055%
2022-02-24	3.6100	3.6350	3.5900	3.6200	0.000%	1,434,442	+12.983%
2022-02-23	3.6100	3.6300	3.6100	3.6200	+0.277%	1,018,328	+12.983%
2022-02-22	3.6100	3.6200	3.6100	3.6100	0.000%	1,056,859	+13.296%
2022-02-18	3.6300	3.6600	3.6049	3.6100	0.000%	1,141,089	+13.296%
2022-02-17	3.6200	3.6300	3.6000	3.6100	0.000%	1,180,888	+13.296%
2022-02-16	3.6100	3.6250	3.6000	3.6100	0.000%	1,113,752	+13.296%
2022-02-15	3.6100	3.6300	3.6000	3.6100	0.000%	869,928	+13.296%
2022-02-14	3.6500	3.6600	3.6100	3.6100	-1.366%	1,838,390	+13.296%
2022-02-11	3.6600	3.6900	3.6400	3.6600	0.000%	2,016,880	+11.749%
2022-02-10	3.6900	3.7000	3.6600	3.6600	-0.543%	792,622	+11.749%
2022-02-09	3.6500	3.6800	3.6500	3.6800	+1.099%	475,158	+11.141%
2022-02-08	3.6700	3.6900	3.6400	3.6400	-0.274%	423,391	+12.363%
2022-02-07	3.6700	3.6900	3.6500	3.6500	-0.545%	1,213,043	+12.055%
2022-02-04	3.6700	3.6914	3.6200	3.6700	-0.272%	519,767	+11.444%
2022-02-03	3.6900	3.7200	3.6600	3.6800	+0.272%	777,802	+11.141%
2022-02-02	3.6600	3.7000	3.6600	3.6700	+0.273%	1,095,546	+11.444%
2022-02-01	3.6000	3.6600	3.6000	3.6600	+1.385%	2,548,226	+11.749%
2022-01-31	3.5900	3.6400	3.5900	3.6100	+0.278%	839,622	+13.296%
2022-01-28	3.6000	3.6100	3.5900	3.6000	+0.279%	1,027,683	+13.611%
2022-01-27	3.6200	3.6300	3.5800	3.5900	+0.279%	801,167	+13.928%
2022-01-26	3.5900	3.6500	3.5800	3.5800	-0.279%	842,561	+14.246%
2022-01-25	3.5600	3.5900	3.5500	3.5900	+0.560%	1,153,102	+13.928%
2022-01-24	3.5600	3.5900	3.5400	3.5700	0.000%	2,328,684	+14.566%
2022-01-21	3.5900	3.6100	3.5700	3.5700	-0.557%	1,379,250	+14.566%
2022-01-20	3.6050	3.6200	3.5900	3.5900	0.000%	1,528,345	+13.928%
2022-01-19	3.6200	3.6300	3.5900	3.5900	-0.829%	1,401,955	+13.928%
2022-01-18	3.6300	3.6400	3.6100	3.6200	-0.275%	632,670	+12.983%
2022-01-14	3.6300	3.6500	3.6300	3.6300	0.000%	413,116	+12.672%
2022-01-13	3.6400	3.6400	3.6300	3.6300	-0.275%	709,823	+12.672%
2022-01-12	3.6200	3.6400	3.6200	3.6400	+0.552%	444,341	+12.363%
2022-01-11	3.6300	3.6400	3.6150	3.6200	-0.275%	1,063,592	+12.983%
2022-01-10	3.6200	3.6500	3.6000	3.6300	0.000%	517,700	+12.672%
2022-01-07	3.6300	3.6500	3.6200	3.6300	-0.275%	1,918,686	+12.672%
2022-01-06	3.6300	3.6500	3.6250	3.6400	-0.274%	894,576	+12.363%
2022-01-05	3.6500	3.6700	3.6500	3.6500	0.000%	838,977	+12.055%
2022-01-04	3.6300	3.6700	3.6200	3.6500	0.000%	920,595	+12.055%
2022-01-03	3.6300	3.6900	3.6300	3.6500	0.000%	314,905	+12.055%
2021-12-31	3.6300	3.6600	3.6300	3.6500	+0.551%	572,339	+12.055%
2021-12-30	3.6100	3.6500	3.6100	3.6300	-0.548%	938,758	+12.672%
2021-12-29	3.6500	3.6600	3.6301	3.6500	+0.551%	475,812	+12.055%
2021-12-28	3.6200	3.6800	3.6000	3.6300	0.000%	1,105,935	+12.672%
2021-12-27	3.5800	3.6400	3.5700	3.6300	+1.114%	802,625	+12.672%
2021-12-23	3.6100	3.6200	3.5800	3.5900	-0.554%	2,505,694	+13.928%
2021-12-22	3.5800	3.6200	3.5400	3.6100	+1.404%	1,372,675	+13.296%
2021-12-21	3.5700	3.6100	3.5600	3.5600	-0.280%	3,133,739	+14.888%
2021-12-20	3.6000	3.6100	3.5600	3.5700	-0.833%	5,738,161	+14.566%
2021-12-17	3.6100	3.6500	3.5900	3.6000	-0.277%	3,940,432	+13.611%
2021-12-16	3.6000	3.6850	3.5800	3.6100	+0.838%	3,690,363	+13.296%
2021-12-15	3.5800	3.6100	3.5614	3.5800	0.000%	4,006,105	+14.246%
2021-12-14	3.5600	3.6400	3.5600	3.5800	+0.280%	1,843,757	+14.246%
2021-12-13	3.5500	3.6000	3.5500	3.5700	0.000%	2,039,133	+14.566%
2021-12-10	3.5800	3.5900	3.5700	3.5700	0.000%	1,377,103	+14.566%
2021-12-09	3.5700	3.5900	3.5300	3.5700	-0.279%	2,703,381	+14.566%
2021-12-08	3.6000	3.6100	3.5800	3.5800	-0.279%	1,406,364	+14.246%
2021-12-07	3.5900	3.6100	3.5800	3.5900	0.000%	2,268,077	+13.928%
2021-12-06	3.5900	3.6000	3.5700	3.5900	0.000%	1,923,973	+13.928%
2021-12-03	3.6000	3.6100	3.5900	3.5900	-0.278%	1,754,725	+13.928%
2021-12-02	3.6000	3.6400	3.6000	3.6000	-0.277%	1,960,347	+13.611%
2021-12-01	3.6400	3.6600	3.5700	3.6100	-0.276%	1,981,390	+13.296%
2021-11-30	3.6100	3.6400	3.5900	3.6200	+0.277%	2,661,540	+12.983%
2021-11-29	3.6300	3.6300	3.6000	3.6100	-0.276%	1,656,333	+13.296%
2021-11-26	3.6000	3.6400	3.6000	3.6200	-0.275%	765,290	+12.983%
2021-11-24	3.6000	3.6300	3.5900	3.6300	+0.833%	1,347,922	+12.672%
2021-11-23	3.6100	3.6200	3.5900	3.6000	-0.552%	1,140,855	+13.611%
2021-11-22	3.6300	3.6400	3.5625	3.6200	-0.275%	1,340,830	+12.983%
2021-11-19	3.6100	3.6600	3.6100	3.6300	0.000%	1,161,039	+12.672%
2021-11-18	3.6500	3.6700	3.6100	3.6300	-0.820%	1,507,265	+12.672%
2021-11-17	3.6600	3.6800	3.6500	3.6600	0.000%	1,117,585	+11.749%
2021-11-16	3.6500	3.6700	3.6500	3.6600	-0.272%	1,435,485	+11.749%
2021-11-15	3.6900	3.6900	3.6600	3.6700	-0.272%	948,481	+11.444%
2021-11-12	3.6700	3.6900	3.6700	3.6800	+0.546%	915,130	+11.141%
2021-11-11	3.6800	3.6900	3.6600	3.6600	-0.543%	1,020,084	+11.749%
2021-11-10	3.6900	3.6900	3.6700	3.6800	-0.541%	2,653,125	+11.141%
2021-11-09	3.6600	3.7200	3.6500	3.7000	+1.093%	3,060,078	+10.541%
2021-11-08	3.7000	3.7050	3.6500	3.6600	-0.543%	2,812,602	+11.749%
2021-11-05	3.6800	3.7090	3.6700	3.6800	-0.271%	1,916,340	+11.141%
2021-11-04	3.6800	3.7200	3.6800	3.6900	-0.270%	2,564,423	+10.840%
2021-11-03	3.6800	3.7000	3.6700	3.7000	+0.271%	1,401,243	+10.541%
2021-11-02	3.6900	3.7000	3.6800	3.6900	0.000%	2,052,990	+10.840%
2021-11-01	3.6900	3.7200	3.6900	3.6900	0.000%	823,483	+10.840%
2021-10-29	3.6900	3.7000	3.6900	3.6900	-0.270%	743,698	+10.840%
2021-10-28	3.6800	3.7000	3.6750	3.7000	+0.543%	1,473,341	+10.541%
2021-10-27	3.6900	3.7000	3.6700	3.6800	-0.541%	1,176,099	+11.141%
2021-10-26	3.7100	3.7300	3.6800	3.7000	+0.543%	4,385,174	+10.541%
2021-10-25	3.6800	3.7000	3.6800	3.6800	-0.541%	2,221,177	+11.141%
2021-10-22	3.6800	3.7100	3.6800	3.7000	+0.271%	2,130,534	+10.541%
2021-10-21	3.6800	3.7278	3.6800	3.6900	-0.539%	1,449,135	+10.840%
2021-10-20	3.7300	3.7400	3.7000	3.7100	-0.269%	1,846,789	+10.243%
2021-10-19	3.6800	3.7400	3.6800	3.7200	0.000%	3,122,550	+9.946%
2021-10-18	3.7000	3.7300	3.6800	3.7200	+0.541%	3,265,687	+9.946%
2021-10-15	3.7200	3.7882	3.7000	3.7000	-1.070%	2,256,288	+10.541%
2021-10-14	3.7900	3.8000	3.7200	3.7400	-0.267%	2,702,150	+9.358%
2021-10-13	3.7200	3.7700	3.7128	3.7500	-0.266%	4,095,336	+9.067%
2021-10-12	3.7500	3.8000	3.6800	3.7600	0.000%	11,642,095	+8.777%
2021-10-11	3.7100	3.7850	3.6350	3.7600	+1.348%	15,290,982	+8.777%
2021-10-08	3.6300	3.7100	3.5900	3.7100	-90.885%	37,981,618	+10.243%
2021-10-07	40.7000	40.8450	40.5830	40.7000	+0.049%	2,834,416	-89.951%
2021-10-06	40.5500	40.7050	40.4900	40.6800	+0.222%	2,215,531	-89.946%
2021-10-05	40.6000	40.7000	40.4600	40.5900	+0.173%	1,943,345	-89.924%
2021-10-04	40.4900	40.6399	40.4700	40.5200	-0.074%	1,628,141	-89.906%
2021-10-01	40.6200	40.6400	40.4600	40.5500	-0.025%	1,968,793	-89.914%
2021-09-30	40.5800	40.6000	40.4600	40.5600	-0.025%	2,581,256	-89.916%
2021-09-29	40.4400	40.6000	40.4100	40.5700	+0.346%	2,064,786	-89.919%
2021-09-28	40.3500	40.4500	40.2350	40.4300	+0.323%	4,283,653	-89.884%
2021-09-27	40.4400	40.4600	40.3000	40.3000	-0.395%	11,325,696	-89.851%
2021-09-24	40.2400	40.5000	40.1500	40.4600	+0.472%	18,427,663	-89.891%
2021-09-23	40.1100	40.5270	40.0900	40.2700	+0.149%	5,600,875	-89.844%
2021-09-22	40.2900	40.4200	40.2100	40.2100	-0.050%	5,746,063	-89.828%
2021-09-21	40.2100	40.4299	40.0800	40.2300	+0.475%	3,667,321	-89.833%
2021-09-20	39.9700	40.1700	39.9600	40.0400	+0.050%	3,234,203	-89.785%
2021-09-17	40.0600	40.0800	39.9500	40.0200	0.000%	2,576,062	-89.780%
2021-09-16	40.0200	40.0400	39.9500	40.0200	+0.125%	2,604,721	-89.780%
2021-09-15	39.9500	40.0500	39.8600	39.9700	+0.050%	1,732,798	-89.767%
2021-09-14	40.0000	40.0250	39.8100	39.9500	+0.075%	1,478,978	-89.762%
2021-09-13	39.7200	39.9600	39.6950	39.9200	+0.504%	1,475,205	-89.755%
2021-09-10	39.7000	39.7900	39.6400	39.7200	+0.076%	1,262,405	-89.703%
2021-09-09	39.8800	39.8800	39.6700	39.6900	-0.402%	1,005,672	-89.695%
2021-09-08	39.9500	40.0500	39.8150	39.8500	-0.250%	806,585	-89.737%
2021-09-07	39.8700	39.9900	39.6142	39.9500	+0.150%	846,710	-89.762%
2021-09-03	39.8900	39.9500	39.8101	39.8900	-0.150%	586,162	-89.747%
2021-09-02	39.8300	39.9700	39.8300	39.9500	+0.478%	1,062,689	-89.762%
2021-09-01	39.8600	39.8600	39.5900	39.7600	-0.226%	602,203	-89.713%
2021-08-31	39.6000	39.8600	39.6000	39.8500	+0.454%	593,025	-89.737%
2021-08-30	39.8400	39.8400	39.6400	39.6700	-0.427%	651,585	-89.690%
2021-08-27	39.8200	39.8716	39.6200	39.8400	+0.555%	1,032,717	-89.734%
2021-08-26	39.7700	39.8000	39.5500	39.6200	-0.227%	810,580	-89.677%
2021-08-25	39.6400	39.8000	39.5500	39.7100	+0.177%	788,236	-89.700%
2021-08-24	39.3300	39.7400	39.2300	39.6400	+0.763%	945,481	-89.682%
2021-08-23	39.4700	39.5000	39.2000	39.3400	+0.280%	565,307	-89.603%
2021-08-20	38.9300	39.3100	38.8700	39.2300	+0.487%	665,199	-89.574%
2021-08-19	38.9700	39.1100	38.8700	39.0400	-0.153%	1,245,910	-89.524%
2021-08-18	39.2400	39.3200	39.0700	39.1000	-0.433%	1,765,392	-89.540%
2021-08-17	39.2100	39.3600	39.0400	39.2700	-0.254%	1,087,661	-89.585%
2021-08-16	39.3000	39.4550	39.1600	39.3700	+0.025%	774,864	-89.611%
2021-08-13	39.5200	39.5200	39.3300	39.3600	-0.102%	716,069	-89.609%
2021-08-12	39.3900	39.4200	39.2250	39.4000	+0.025%	805,325	-89.619%
2021-08-11	39.5500	39.5500	39.2850	39.3900	-0.127%	755,069	-89.617%
2021-08-10	39.5000	39.5300	39.1500	39.4400	-0.152%	644,137	-89.630%
2021-08-09	39.2100	39.5150	38.9000	39.5000	+0.381%	789,535	-89.646%
2021-08-06	39.3500	39.4800	39.1400	39.3500	+0.153%	518,225	-89.606%
2021-08-05	39.4000	39.4900	39.1200	39.2900	0.000%	914,391	-89.590%
2021-08-04	39.2000	39.4400	39.1000	39.2900	-0.456%	1,275,777	-89.590%
2021-08-03	39.5000	39.5800	39.0800	39.4700	-0.202%	834,792	-89.638%
2021-08-02	39.6000	39.8800	39.3600	39.5500	+0.127%	1,212,422	-89.659%
2021-07-30	39.3600	39.6300	39.1301	39.5000	+0.101%	1,120,129	-89.646%
2021-07-29	39.2600	39.5900	39.2600	39.4600	+0.561%	930,184	-89.635%
2021-07-28	39.2000	39.3100	38.9500	39.2400	+0.153%	1,046,016	-89.577%
2021-07-27	39.2500	39.3150	39.0200	39.1800	-0.077%	989,832	-89.561%
2021-07-26	39.2900	39.4000	39.0600	39.2100	+0.153%	864,474	-89.569%
2021-07-23	39.2300	39.2500	39.0400	39.1500	+0.102%	846,460	-89.553%
2021-07-22	39.1900	39.2200	39.0000	39.1100	-0.102%	1,153,809	-89.542%
2021-07-21	38.9000	39.3000	38.8750	39.1500	+0.410%	1,391,772	-89.553%
2021-07-20	38.5800	38.9900	38.4000	38.9900	+1.352%	2,028,251	-89.510%
2021-07-19	38.2200	38.6700	38.2200	38.4700	-0.104%	1,745,261	-89.368%
2021-07-16	38.8500	38.8500	38.3500	38.5100	-0.799%	1,700,713	-89.379%
2021-07-15	38.4300	38.8300	38.2500	38.8200	+0.414%	1,729,068	-89.464%
2021-07-14	38.7300	38.8700	38.5500	38.6600	+0.130%	1,156,208	-89.421%
2021-07-13	38.7900	38.7900	38.5500	38.6100	-0.618%	672,709	-89.407%
2021-07-12	38.6000	38.8550	38.2715	38.8500	+0.155%	716,360	-89.472%
2021-07-09	39.0000	39.0000	38.7300	38.7900	-0.103%	955,731	-89.456%
2021-07-08	38.6700	38.9900	38.3500	38.8300	0.000%	1,408,090	-89.467%
2021-07-07	38.5900	38.8650	38.5900	38.8300	+0.129%	1,364,681	-89.467%
2021-07-06	38.6500	38.8300	38.4700	38.7800	-0.026%	1,373,442	-89.453%
2021-07-02	38.7400	38.8600	38.5700	38.7900	+0.233%	1,827,084	-89.456%
2021-07-01	38.4400	38.8100	38.3600	38.7000	+1.124%	1,952,433	-89.432%
2021-06-30	37.9500	38.3250	37.9200	38.2700	+0.843%	2,213,698	-89.313%
2021-06-29	38.5300	38.7200	37.9400	37.9500	-1.300%	2,273,873	-89.223%
2021-06-28	38.2000	38.7200	38.0900	38.4500	+0.602%	2,336,428	-89.363%
2021-06-25	38.6200	38.7500	38.0800	38.2200	-0.727%	11,265,320	-89.299%
2021-06-24	38.6900	38.7050	38.4000	38.5000	0.000%	1,247,282	-89.377%
2021-06-23	38.5600	38.7000	38.3700	38.5000	-0.388%	4,836,411	-89.377%
2021-06-22	38.7400	38.8550	38.5000	38.6500	-0.923%	2,606,451	-89.418%
2021-06-21	38.9200	39.1100	38.7100	39.0100	+0.775%	1,514,234	-89.516%
2021-06-18	38.7200	39.0000	38.6000	38.7100	-0.565%	1,046,182	-89.434%
2021-06-17	39.0000	39.0700	38.5200	38.9300	-0.384%	2,145,613	-89.494%
2021-06-16	38.7000	39.1300	38.4900	39.0800	+1.244%	2,260,724	-89.534%
2021-06-15	39.1500	39.1900	38.5500	38.6000	-0.336%	3,298,404	-89.404%
2021-06-14	39.0000	39.2500	38.6800	38.7300	-0.539%	1,417,090	-89.440%
2021-06-11	38.5200	39.0000	38.4201	38.9400	+1.012%	2,984,025	-89.497%
2021-06-10	38.5000	38.6800	38.1500	38.5500	+0.130%	1,331,849	-89.390%
2021-06-09	38.7000	38.7700	38.4600	38.5000	-0.388%	2,309,480	-89.377%
2021-06-08	38.8000	38.8800	38.3600	38.6500	-0.464%	3,422,677	-89.418%
2021-06-07	38.9400	39.1400	38.6000	38.8300	+10.943%	6,283,696	-89.467%
2021-06-04	34.9000	35.1600	34.7000	35.0000	+0.344%	389,758	-88.314%
2021-06-03	34.4700	34.9850	34.4700	34.8800	+0.259%	442,674	-88.274%
2021-06-02	35.4000	35.4000	34.7600	34.7900	-1.165%	611,351	-88.244%
2021-06-01	35.0400	35.2350	34.8100	35.2000	+0.917%	647,354	-88.381%
2021-05-28	35.0800	35.0800	34.6700	34.8800	-0.143%	423,560	-88.274%
2021-05-27	35.1400	35.3200	34.9300	34.9300	-0.029%	609,079	-88.291%
2021-05-26	34.7600	35.0100	34.4700	34.9400	+0.924%	1,281,600	-88.294%
2021-05-25	35.0200	35.1400	34.5700	34.6200	-1.142%	649,704	-88.186%
2021-05-24	35.5300	35.5300	34.9800	35.0200	-0.877%	2,211,098	-88.321%
2021-05-21	35.4600	35.5700	35.3100	35.3300	+0.312%	718,299	-88.423%
2021-05-20	34.9000	35.3600	34.4400	35.2200	+0.917%	1,125,726	-88.387%
2021-05-19	34.9600	35.0400	34.3900	34.9000	-1.077%	1,147,705	-88.281%
2021-05-18	35.2900	35.6100	35.1400	35.2800	+0.341%	688,870	-88.407%
2021-05-17	34.8900	35.3700	34.5200	35.1600	+0.687%	1,045,001	-88.367%
2021-05-14	34.7300	35.0800	34.5550	34.9200	+1.394%	837,591	-88.288%
2021-05-13	34.0500	35.0100	34.0500	34.4400	+1.593%	557,682	-88.124%
2021-05-12	34.4900	34.5100	33.6600	33.9000	-2.165%	1,415,618	-87.935%
2021-05-11	34.2500	34.8200	33.9300	34.6500	+0.406%	671,628	-88.196%
2021-05-10	34.9700	35.1200	34.4800	34.5100	-1.231%	577,177	-88.148%
2021-05-07	34.4200	35.0900	34.3700	34.9400	+0.518%	1,074,368	-88.294%
2021-05-06	34.7200	34.8600	34.3100	34.7600	+0.871%	1,144,689	-88.234%
2021-05-05	34.2900	34.4900	34.2200	34.4600	+1.712%	852,031	-88.131%
2021-05-04	32.7400	34.5500	32.1500	33.8800	+2.326%	1,459,556	-87.928%
2021-05-03	33.3500	33.5400	33.0800	33.1100	-0.600%	950,451	-87.647%
2021-04-30	33.6500	33.8300	33.2300	33.3100	-1.450%	748,281	-87.721%
2021-04-29	33.6100	33.9800	33.4700	33.8000	+1.167%	469,205	-87.899%
2021-04-28	33.5600	33.6900	33.0500	33.4100	-0.447%	681,949	-87.758%
2021-04-27	33.3600	33.7000	33.3100	33.5600	+1.237%	857,031	-87.813%
2021-04-26	33.6900	33.8300	33.0500	33.1500	-1.104%	1,471,523	-87.662%
2021-04-23	33.4800	33.7400	33.1400	33.5200	+0.751%	405,804	-87.798%
2021-04-22	33.0200	33.6900	32.9950	33.2700	+0.818%	625,010	-87.707%
2021-04-21	32.8100	33.0800	32.6900	33.0000	+0.579%	524,390	-87.606%
2021-04-20	32.7600	32.8900	32.4200	32.8100	+0.092%	483,928	-87.534%
2021-04-19	33.0000	33.0000	32.6300	32.7800	-0.787%	460,348	-87.523%
2021-04-16	32.7200	33.1700	32.5100	33.0400	+1.412%	467,674	-87.621%
2021-04-15	32.6100	32.9000	32.2300	32.5800	+0.246%	830,008	-87.446%
2021-04-14	32.2600	33.1000	32.2600	32.5000	+1.057%	1,137,572	-87.415%
2021-04-13	31.8800	32.2781	31.5400	32.1600	+0.437%	1,455,030	-87.282%
2021-04-12	32.0000	32.2100	31.6300	32.0200	+0.376%	3,052,738	-87.227%
2021-04-09	31.8200	32.1600	31.6800	31.9000	-0.156%	642,743	-87.179%
2021-04-08	31.8800	32.0400	31.5300	31.9500	-0.094%	685,365	-87.199%
2021-04-07	32.1400	32.3200	31.7800	31.9800	-0.436%	691,462	-87.211%
2021-04-06	32.3900	32.7500	31.8800	32.1200	-1.412%	1,037,373	-87.267%
2021-04-05	32.3100	32.7600	32.3100	32.5800	+1.243%	1,060,612	-87.446%
2021-04-01	31.9800	32.2800	31.6400	32.1800	+1.163%	1,096,519	-87.290%
2021-03-31	31.5200	32.0000	31.5200	31.8100	+0.952%	724,559	-87.142%
2021-03-30	31.4300	31.6199	31.1812	31.5100	+0.191%	588,923	-87.020%
2021-03-29	31.3300	31.7000	31.0900	31.4500	+0.032%	371,612	-86.995%
2021-03-26	31.5600	31.6800	30.9950	31.4400	+0.544%	347,779	-86.991%
2021-03-25	30.4800	31.3600	30.1500	31.2700	+2.190%	395,345	-86.920%
2021-03-24	30.9000	31.5200	30.5100	30.6000	-0.131%	599,387	-86.634%
2021-03-23	31.1300	31.4400	30.4900	30.6400	-2.109%	543,978	-86.651%
2021-03-22	31.2900	31.4900	30.9800	31.3000	-0.666%	775,745	-86.933%
2021-03-19	31.4700	31.6800	31.1200	31.5100	-0.158%	997,816	-87.020%
2021-03-18	31.6800	32.0350	31.3200	31.5600	-1.035%	739,606	-87.041%
2021-03-17	31.8700	32.1050	31.5200	31.8900	-0.250%	502,725	-87.175%
2021-03-16	32.3000	32.3500	31.9000	31.9700	-1.114%	818,888	-87.207%
2021-03-15	32.4500	32.5000	31.8200	32.3300	-0.216%	572,541	-87.349%
2021-03-12	32.3400	32.6200	32.2000	32.4000	+0.559%	392,354	-87.377%
2021-03-11	32.0000	32.2400	31.5700	32.2200	+1.769%	732,580	-87.306%
2021-03-10	30.5300	31.7900	30.4700	31.6600	+3.871%	498,404	-87.081%
2021-03-09	31.2400	31.3500	30.3600	30.4800	-1.550%	1,557,303	-86.581%
2021-03-08	31.0900	31.7200	30.7250	30.9600	-0.161%	1,823,674	-86.789%
2021-03-05	30.9500	31.3600	29.8758	31.0100	+0.682%	986,546	-86.811%
2021-03-04	30.9400	31.1000	30.0700	30.8000	-0.517%	1,099,887	-86.721%
2021-03-03	31.5200	31.9200	30.9200	30.9600	-1.370%	1,227,876	-86.789%
2021-03-02	31.7200	32.0000	31.2850	31.3900	-1.382%	1,009,424	-86.970%
2021-03-01	31.7700	32.2900	31.5200	31.8300	+1.563%	942,471	-87.150%
2021-02-26	31.5000	31.8400	30.9800	31.3400	-0.760%	1,175,815	-86.950%
2021-02-25	31.9000	32.3000	31.2950	31.5800	-1.313%	1,191,246	-87.049%
2021-02-24	30.5400	32.2100	30.4300	32.0000	+3.862%	1,000,288	-87.219%
2021-02-23	31.2400	31.4500	30.5800	30.8100	-2.035%	1,035,340	-86.725%
2021-02-22	31.5000	32.0800	31.2600	31.4500	-0.663%	1,342,050	-86.995%
2021-02-19	31.6500	31.9100	31.2600	31.6600	+0.190%	1,030,256	-87.081%
2021-02-18	32.4000	32.4100	31.1000	31.6000	-2.978%	825,475	-87.057%
2021-02-17	31.8200	32.8700	31.4643	32.5700	+2.132%	1,658,261	-87.442%
2021-02-16	31.9200	32.4400	31.8200	31.8900	+0.346%	798,548	-87.175%
2021-02-12	31.4700	32.4200	31.4700	31.7800	+0.538%	673,777	-87.130%
2021-02-11	31.0500	31.6600	31.0201	31.6100	+1.575%	498,551	-87.061%
2021-02-10	31.3200	31.4300	30.9800	31.1200	+0.322%	561,819	-86.857%
2021-02-09	31.2900	31.5700	30.9000	31.0200	-0.863%	1,156,312	-86.815%
2021-02-08	30.4100	31.4200	30.3531	31.2900	+3.816%	1,192,490	-86.929%
2021-02-05	30.2400	30.3500	29.8100	30.1400	+0.601%	738,941	-86.430%
2021-02-04	29.0800	30.0000	29.0150	29.9600	+2.955%	636,529	-86.348%
2021-02-03	29.0500	29.4100	28.9500	29.1000	+0.414%	594,487	-85.945%
2021-02-02	28.9900	29.1900	28.4800	28.9800	+1.542%	974,775	-85.887%
2021-02-01	28.2500	28.5900	27.7800	28.5400	+2.699%	1,359,326	-85.669%