Dark

SWM
Schweitzer-Mauduit International, Inc.
stock NYSE

Inactive

Jul 5, 2022

23.41USD-6.210%(-1.55)1,274,802

Pre-market

0.00USD-100.000%(-24.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-05	24.5200	24.5400	22.8400	23.4100	-6.210%	1,274,802	0.000%
2022-07-01	25.0000	25.4300	24.7400	24.9600	-0.637%	2,911,405	-6.210%
2022-06-30	24.8800	25.2050	24.4400	25.1200	-0.199%	258,630	-6.807%
2022-06-29	25.0100	25.1900	24.7800	25.1700	+0.399%	297,009	-6.992%
2022-06-28	25.4500	25.8200	24.9500	25.0700	-0.831%	218,967	-6.621%
2022-06-27	24.9800	25.5600	24.7700	25.2800	+2.307%	264,660	-7.397%
2022-06-24	23.7300	24.7500	23.7200	24.7100	+5.104%	580,107	-5.261%
2022-06-23	23.6100	24.1400	23.1200	23.5100	-1.052%	292,075	-0.425%
2022-06-22	23.8400	24.2400	23.6800	23.7600	-1.370%	410,112	-1.473%
2022-06-21	24.3300	25.0350	24.0500	24.0900	-0.455%	295,422	-2.823%
2022-06-17	25.1200	25.2100	24.1800	24.2000	-2.772%	386,310	-3.264%
2022-06-16	26.7300	26.7300	24.8300	24.8900	-8.223%	367,066	-5.946%
2022-06-15	27.4000	27.6300	26.8700	27.1200	-0.550%	228,559	-13.680%
2022-06-14	27.1500	27.5400	26.9550	27.2700	+0.925%	237,794	-14.155%
2022-06-13	27.3400	27.5700	26.9200	27.0200	-3.396%	281,459	-13.360%
2022-06-10	27.7100	28.1250	27.5800	27.9700	-0.991%	231,559	-16.303%
2022-06-09	28.3800	28.4900	27.9400	28.2500	-0.493%	175,910	-17.133%
2022-06-08	28.5300	28.7500	28.2587	28.3900	-1.046%	194,331	-17.541%
2022-06-07	28.3000	28.7300	28.2400	28.6900	+0.140%	260,348	-18.404%
2022-06-06	28.5500	28.8000	28.1800	28.6500	+2.431%	337,531	-18.290%
2022-06-03	28.5600	28.5600	27.5900	27.9700	-2.100%	148,314	-16.303%
2022-06-02	27.5000	28.5800	27.4850	28.5700	+4.960%	305,334	-18.061%
2022-06-01	27.0400	27.4800	26.9000	27.2200	+0.369%	279,948	-13.997%
2022-05-31	27.1000	27.4200	26.5000	27.1200	-1.166%	238,071	-13.680%
2022-05-27	27.6000	27.7000	27.3700	27.4400	+1.068%	253,479	-14.687%
2022-05-26	27.2200	27.6200	27.1100	27.1500	+1.004%	209,235	-13.775%
2022-05-25	26.5000	27.0500	26.4500	26.8800	+1.319%	191,166	-12.909%
2022-05-24	27.0500	27.0500	26.0000	26.5300	-0.859%	198,339	-11.760%
2022-05-23	26.7900	26.8500	26.3700	26.7600	+1.710%	281,433	-12.519%
2022-05-20	27.1400	27.2700	26.0134	26.3100	-1.865%	206,590	-11.022%
2022-05-19	27.1500	27.5100	26.7250	26.8100	-4.284%	262,725	-12.682%
2022-05-18	28.3100	28.4050	27.8000	28.0100	-1.130%	500,961	-16.423%
2022-05-17	27.4800	28.4980	27.3550	28.3300	+5.160%	320,288	-17.367%
2022-05-16	26.5100	27.1400	26.2900	26.9400	+1.699%	303,631	-13.103%
2022-05-13	27.1500	27.3700	26.2000	26.4900	-1.083%	286,734	-11.627%
2022-05-12	26.5400	26.8850	26.0000	26.7800	+0.563%	291,521	-12.584%
2022-05-11	26.1800	27.1499	25.9169	26.6300	+3.983%	433,210	-12.092%
2022-05-10	26.4800	26.4899	25.2500	25.6100	-2.028%	213,128	-8.590%
2022-05-09	25.6100	27.0200	25.6100	26.1400	+0.810%	413,216	-10.444%
2022-05-06	25.8900	26.1600	25.5200	25.9300	-0.879%	212,664	-9.718%
2022-05-05	27.0000	27.6800	25.2915	26.1600	-2.679%	229,159	-10.512%
2022-05-04	26.1300	27.1450	25.8450	26.8800	+3.385%	243,097	-12.909%
2022-05-03	25.3900	26.0600	25.3000	26.0000	+2.726%	259,881	-9.962%
2022-05-02	25.2500	25.8400	24.9200	25.3100	+0.596%	288,912	-7.507%
2022-04-29	25.6900	26.1159	25.0200	25.1600	-2.291%	214,618	-6.955%
2022-04-28	25.3400	25.8550	25.0500	25.7500	+1.940%	114,793	-9.087%
2022-04-27	25.5500	25.8600	25.0500	25.2600	-0.824%	178,744	-7.324%
2022-04-26	25.9400	25.9400	25.4100	25.4700	-3.193%	146,841	-8.088%
2022-04-25	26.3800	26.5300	25.4164	26.3100	-1.202%	179,537	-11.022%
2022-04-22	27.0400	27.1400	26.5500	26.6300	-1.589%	128,332	-12.092%
2022-04-21	27.4700	27.6700	26.8500	27.0600	-0.624%	144,976	-13.489%
2022-04-20	26.8700	27.4800	26.8700	27.2300	+2.484%	153,484	-14.029%
2022-04-19	25.9800	26.9100	25.9800	26.5700	+2.508%	128,385	-11.893%
2022-04-18	26.1800	26.3300	25.8200	25.9200	-0.955%	171,079	-9.684%
2022-04-14	25.9600	26.3300	25.7000	26.1700	+1.081%	297,912	-10.546%
2022-04-13	25.7400	26.0200	25.5700	25.8900	+1.172%	141,873	-9.579%
2022-04-12	25.5000	26.1400	25.4300	25.5900	+1.026%	181,205	-8.519%
2022-04-11	25.3000	26.0400	25.2600	25.3300	+0.039%	211,076	-7.580%
2022-04-08	26.3000	26.4400	25.2900	25.3200	-3.100%	377,948	-7.543%
2022-04-07	26.6000	26.6800	25.8300	26.1300	-1.914%	357,034	-10.409%
2022-04-06	27.0000	27.3400	26.5500	26.6400	-2.203%	292,171	-12.125%
2022-04-05	27.7100	28.0700	27.2200	27.2400	-1.909%	348,725	-14.060%
2022-04-04	28.0200	28.0600	27.2800	27.7700	-1.033%	314,139	-15.700%
2022-04-01	27.5700	28.3300	26.8875	28.0600	+2.036%	451,862	-16.572%
2022-03-31	28.2800	28.5100	27.3350	27.5000	-3.407%	406,397	-14.873%
2022-03-30	29.2900	29.4500	28.4100	28.4700	-2.766%	482,710	-17.773%
2022-03-29	30.0400	30.2500	29.2300	29.2800	-1.314%	549,579	-20.048%
2022-03-28	30.3900	30.3900	29.0750	29.6700	-1.852%	298,468	-21.099%
2022-03-25	29.8200	30.5900	29.5100	30.2300	+1.682%	130,438	-22.560%
2022-03-24	29.6500	29.7400	29.3450	29.7300	+1.054%	92,943	-21.258%
2022-03-23	29.0000	29.7000	28.8500	29.4200	+0.375%	132,454	-20.428%
2022-03-22	29.4800	29.7200	29.2600	29.3100	-0.204%	145,003	-20.130%
2022-03-21	30.4900	30.7000	29.2500	29.3700	-3.705%	204,394	-20.293%
2022-03-18	30.3300	30.5800	29.2800	30.5000	+0.793%	1,302,440	-23.246%
2022-03-17	29.6000	30.4900	29.3000	30.2600	+1.476%	169,815	-22.637%
2022-03-16	29.7100	30.1399	29.3350	29.8200	+1.325%	225,392	-21.496%
2022-03-15	29.5500	29.8300	29.2500	29.4300	+0.891%	270,651	-20.455%
2022-03-14	28.7900	29.2500	28.2800	29.1700	+1.638%	374,587	-19.746%
2022-03-11	28.9000	29.1700	28.5700	28.7000	-0.243%	294,898	-18.432%
2022-03-10	28.4500	29.2600	28.4100	28.7700	-2.309%	146,962	-18.631%
2022-03-09	29.2100	29.6100	28.9000	29.4500	+2.542%	181,314	-20.509%
2022-03-08	29.3900	29.5454	28.5100	28.7200	-2.080%	244,320	-18.489%
2022-03-07	30.6700	30.6700	29.1300	29.3300	-4.182%	159,723	-20.184%
2022-03-04	30.2100	30.6600	30.0600	30.6100	-0.488%	185,131	-23.522%
2022-03-03	30.9800	31.2400	30.1232	30.7600	+0.392%	133,490	-23.895%
2022-03-02	30.7400	30.8800	30.1600	30.6400	+1.256%	174,725	-23.597%
2022-03-01	31.1200	31.2372	29.6800	30.2600	-3.075%	251,005	-22.637%
2022-02-28	30.8200	31.6300	30.8200	31.2200	-0.319%	181,772	-25.016%
2022-02-25	29.8200	31.3800	29.4500	31.3200	+7.150%	273,394	-25.255%
2022-02-24	29.5000	29.9500	27.9100	29.2300	+2.274%	279,739	-19.911%
2022-02-23	30.3600	30.5335	28.4000	28.5800	-5.333%	203,769	-18.090%
2022-02-22	30.8000	31.3100	30.0300	30.1900	-2.957%	203,284	-22.458%
2022-02-18	30.8100	31.2900	30.6393	31.1100	+0.647%	187,887	-24.751%
2022-02-17	31.1600	31.4900	30.5500	30.9100	-1.811%	160,806	-24.264%
2022-02-16	30.6500	31.4900	30.6500	31.4800	+1.910%	119,097	-25.635%
2022-02-15	30.4500	31.0200	30.2200	30.8900	+1.445%	134,982	-24.215%
2022-02-14	29.4900	30.5700	29.3700	30.4500	+4.388%	188,003	-23.120%
2022-02-11	29.1400	29.8001	28.9700	29.1700	+0.172%	550,187	-19.746%
2022-02-10	29.7800	30.1000	29.0200	29.1200	-3.159%	171,430	-19.609%
2022-02-09	30.5300	30.6308	29.8700	30.0700	-1.248%	149,448	-22.148%
2022-02-08	29.2600	30.4600	29.2600	30.4500	+3.854%	216,198	-23.120%
2022-02-07	29.3000	29.5919	28.9800	29.3200	+0.239%	126,879	-20.157%
2022-02-04	28.8500	29.4700	28.7600	29.2500	+0.932%	130,994	-19.966%
2022-02-03	29.5900	29.6200	28.8300	28.9800	-2.095%	164,449	-19.220%
2022-02-02	29.8600	29.8850	29.4300	29.6000	-1.036%	200,079	-20.912%
2022-02-01	30.3900	30.3900	29.4500	29.9100	-1.189%	279,445	-21.732%
2022-01-31	30.0000	30.7100	29.7850	30.2700	0.000%	419,344	-22.663%
2022-01-28	29.8000	30.3100	29.2200	30.2700	+0.766%	124,897	-22.663%
2022-01-27	30.1600	30.7500	29.9100	30.0400	-0.530%	194,076	-22.071%
2022-01-26	30.3700	30.8100	29.8100	30.2000	+0.432%	259,176	-22.483%
2022-01-25	30.1100	30.3600	29.0800	30.0700	-0.988%	175,804	-22.148%
2022-01-24	29.2200	30.5700	29.0700	30.3700	+2.810%	169,103	-22.917%
2022-01-21	29.7600	30.4150	29.2700	29.5400	-1.105%	176,891	-20.752%
2022-01-20	30.4700	30.9250	29.7700	29.8700	-2.386%	142,621	-21.627%
2022-01-19	31.0400	31.0876	30.3050	30.6000	-1.892%	98,351	-23.497%
2022-01-18	31.7600	31.7600	30.9500	31.1900	-2.501%	120,556	-24.944%
2022-01-14	31.3800	32.0300	31.3400	31.9900	+1.202%	131,407	-26.821%
2022-01-13	31.3000	31.7900	31.2800	31.6100	+1.152%	127,178	-25.941%
2022-01-12	31.4900	31.7500	30.9450	31.2500	-0.794%	127,827	-25.088%
2022-01-11	31.5300	31.5750	30.8300	31.5000	+0.255%	156,328	-25.683%
2022-01-10	31.3800	31.6200	31.0000	31.4200	+0.223%	158,869	-25.493%
2022-01-07	31.2000	31.8900	31.1300	31.3500	+0.320%	175,909	-25.327%
2022-01-06	31.6800	31.7900	31.1600	31.2500	-0.982%	133,764	-25.088%
2022-01-05	31.5100	32.0200	31.4089	31.5600	+0.606%	132,358	-25.824%
2022-01-04	31.1000	31.6900	31.1000	31.3700	+1.488%	119,314	-25.375%
2022-01-03	30.0200	31.0000	30.0200	30.9100	+3.378%	126,020	-24.264%
2021-12-31	29.8000	30.0800	29.3700	29.9000	+0.268%	305,896	-21.706%
2021-12-30	30.4100	30.5400	29.7450	29.8200	-1.258%	185,527	-21.496%
2021-12-29	30.7600	30.7600	30.1150	30.2000	-1.629%	102,921	-22.483%
2021-12-28	30.1100	30.9500	30.1100	30.7000	+1.790%	129,197	-23.746%
2021-12-27	29.9600	30.1700	29.6100	30.1600	+1.174%	295,235	-22.381%
2021-12-23	29.6200	30.2325	29.2000	29.8100	+1.810%	422,637	-21.469%
2021-12-22	29.1600	29.5400	28.9766	29.2800	+0.446%	446,284	-20.048%
2021-12-21	28.8200	29.3550	28.8200	29.1500	+1.639%	170,839	-19.691%
2021-12-20	28.8400	29.1500	28.0680	28.6800	-1.612%	191,169	-18.375%
2021-12-17	29.4700	29.7600	29.0600	29.1500	-1.253%	662,709	-19.691%
2021-12-16	29.5900	30.1900	29.2150	29.5200	-0.034%	242,783	-20.698%
2021-12-15	28.8600	29.5600	28.7975	29.5300	+2.322%	261,826	-20.725%
2021-12-14	29.5500	29.9900	28.7900	28.8600	-2.302%	225,155	-18.884%
2021-12-13	29.8000	29.9650	29.4000	29.5400	-0.773%	198,154	-20.752%
2021-12-10	29.9900	30.0800	29.5200	29.7700	-0.201%	96,030	-21.364%
2021-12-09	29.9700	30.2900	29.6405	29.8300	-1.616%	136,963	-21.522%
2021-12-08	30.5200	30.7000	30.1751	30.3200	+0.165%	321,313	-22.790%
2021-12-07	30.4400	30.7497	30.0900	30.2700	+0.799%	136,005	-22.663%
2021-12-06	29.3900	30.3000	29.2300	30.0300	+3.731%	154,356	-22.045%
2021-12-03	29.3100	29.3100	28.6850	28.9500	-1.296%	124,688	-19.136%
2021-12-02	28.6400	29.3700	28.5100	29.3300	+2.912%	132,916	-20.184%
2021-12-01	29.4900	29.9000	28.4700	28.5000	-0.697%	172,599	-17.860%
2021-11-30	29.5600	29.8300	28.4650	28.7000	-4.078%	178,466	-18.432%
2021-11-29	31.6300	31.6350	29.9150	29.9200	-4.561%	175,366	-21.758%
2021-11-26	31.4600	31.6800	30.2500	31.3500	-1.415%	107,095	-25.327%
2021-11-24	31.7600	32.3700	31.7600	31.8000	-1.731%	73,210	-26.384%
2021-11-23	32.5400	33.0000	32.3000	32.3600	-0.339%	117,161	-27.658%
2021-11-22	32.3300	33.1400	32.2700	32.4700	+0.433%	118,213	-27.903%
2021-11-19	32.3600	32.6500	31.9500	32.3300	-1.041%	151,055	-27.590%
2021-11-18	33.7000	33.8100	32.3800	32.6700	-2.855%	163,243	-28.344%
2021-11-17	34.2100	34.4300	33.3700	33.6300	-2.437%	132,860	-30.390%
2021-11-16	35.8600	35.8600	34.3300	34.4700	-3.472%	154,458	-32.086%
2021-11-15	35.1800	35.9550	35.0100	35.7100	+3.000%	174,736	-34.444%
2021-11-12	34.4100	34.8400	33.7400	34.6700	+1.167%	294,266	-32.478%
2021-11-11	34.8500	34.8500	33.9200	34.2700	-0.233%	168,664	-31.690%
2021-11-10	34.5100	34.6322	33.5200	34.3500	+0.029%	138,220	-31.849%
2021-11-09	34.1800	34.7400	34.0750	34.3400	+0.321%	119,138	-31.829%
2021-11-08	35.1400	35.2600	34.0600	34.2300	+0.029%	173,200	-31.610%
2021-11-05	32.3200	34.4300	32.3200	34.2200	+6.372%	240,563	-31.590%
2021-11-04	35.0600	35.9200	31.7600	32.1700	-15.208%	446,779	-27.230%
2021-11-03	36.7200	38.6300	36.6200	37.9400	+2.818%	144,771	-38.297%
2021-11-02	36.4200	36.9400	36.1600	36.9000	+1.318%	99,660	-36.558%
2021-11-01	34.9700	36.6400	34.8000	36.4200	+4.535%	122,280	-35.722%
2021-10-29	35.2500	35.5100	34.7800	34.8400	-0.542%	118,626	-32.807%
2021-10-28	35.0700	35.5350	34.9600	35.0300	+0.748%	90,431	-33.172%
2021-10-27	35.8600	36.0500	34.6400	34.7700	-3.067%	87,439	-32.672%
2021-10-26	36.5400	36.6300	35.8200	35.8700	-1.834%	84,941	-34.737%
2021-10-25	36.3200	36.6600	35.8700	36.5400	+1.275%	85,820	-35.933%
2021-10-22	35.6800	36.4000	35.6800	36.0800	+1.206%	119,773	-35.116%
2021-10-21	35.6700	35.6800	35.1200	35.6500	-0.084%	99,046	-34.334%
2021-10-20	35.5700	35.9000	35.4500	35.6800	+0.479%	74,956	-34.389%
2021-10-19	35.8100	35.8100	35.0900	35.5100	+0.028%	82,019	-34.075%
2021-10-18	36.3100	36.3900	35.3900	35.5000	-2.606%	85,542	-34.056%
2021-10-15	37.2900	37.4200	36.4000	36.4500	-0.843%	116,415	-35.775%
2021-10-14	37.2800	37.4800	36.6000	36.7600	-0.163%	71,651	-36.317%
2021-10-13	36.6900	36.8900	36.4200	36.8200	+0.218%	91,079	-36.420%
2021-10-12	36.3800	36.8000	36.0000	36.7400	+1.520%	80,398	-36.282%
2021-10-11	35.9500	36.6350	35.7513	36.1900	+1.287%	77,873	-35.314%
2021-10-08	35.7500	36.0800	35.6050	35.7300	+0.450%	71,511	-34.481%
2021-10-07	35.1700	35.9999	35.1700	35.5700	+1.426%	179,477	-34.186%
2021-10-06	34.8700	35.1700	34.1700	35.0700	-0.988%	117,868	-33.248%
2021-10-05	35.3500	35.5500	34.9800	35.4200	+0.056%	104,188	-33.907%
2021-10-04	35.2700	35.7200	35.0200	35.4000	+0.483%	75,901	-33.870%
2021-10-01	35.0100	35.7300	34.7100	35.2300	+1.645%	114,344	-33.551%
2021-09-30	35.9700	36.0400	34.5800	34.6600	-2.995%	81,625	-32.458%
2021-09-29	35.3400	35.9650	35.0000	35.7300	+1.477%	59,927	-34.481%
2021-09-28	35.8100	35.8700	35.0200	35.2100	-1.207%	79,540	-33.513%
2021-09-27	35.0200	36.1500	35.0200	35.6400	+2.739%	80,280	-34.315%
2021-09-24	34.3500	34.9200	34.3500	34.6900	+0.609%	146,076	-32.517%
2021-09-23	34.2300	34.9800	34.2300	34.4800	+1.382%	69,856	-32.106%
2021-09-22	33.9000	34.2600	33.7600	34.0100	+0.980%	89,549	-31.167%
2021-09-21	34.5300	34.7943	33.4100	33.6800	-1.376%	88,803	-30.493%
2021-09-20	34.1100	34.4800	33.6100	34.1500	-1.924%	125,567	-31.449%
2021-09-17	34.1300	34.8800	33.8282	34.8200	+1.843%	407,723	-32.769%
2021-09-16	34.8500	34.9500	33.8650	34.1900	-1.781%	86,109	-31.530%
2021-09-15	33.9500	35.2991	33.9100	34.8100	+2.232%	150,637	-32.749%
2021-09-14	35.3600	35.8200	33.9300	34.0500	-2.881%	88,341	-31.248%
2021-09-13	35.3300	35.5700	34.8200	35.0600	+0.114%	83,534	-33.229%
2021-09-10	36.0700	36.2972	34.8900	35.0200	-2.695%	117,860	-33.152%
2021-09-09	36.6100	36.8200	35.8800	35.9900	-2.095%	109,877	-34.954%
2021-09-08	37.1100	37.1800	36.6650	36.7600	-1.527%	77,167	-36.317%
2021-09-07	38.0300	38.0300	37.2300	37.3300	-1.660%	56,509	-37.289%
2021-09-03	37.5400	37.9600	37.4200	37.9600	+0.850%	90,833	-38.330%
2021-09-02	37.8500	37.9450	37.5000	37.6400	+0.027%	71,826	-37.806%
2021-09-01	38.5000	38.5000	37.3500	37.6300	-1.672%	81,716	-37.789%
2021-08-31	37.5200	38.5800	37.2700	38.2700	+2.081%	90,386	-38.829%
2021-08-30	38.5900	38.6200	37.3700	37.4900	-2.013%	85,720	-37.557%
2021-08-27	36.9400	38.2700	36.9400	38.2600	+4.081%	121,042	-38.813%
2021-08-26	37.4500	37.6800	36.7500	36.7600	-1.895%	63,452	-36.317%
2021-08-25	37.5600	37.8200	37.3900	37.4700	+0.214%	74,212	-37.523%
2021-08-24	37.7900	38.0100	37.2900	37.3900	-0.267%	67,083	-37.390%
2021-08-23	37.1500	37.6900	36.8400	37.4900	+1.188%	90,166	-37.557%
2021-08-20	36.6000	37.3200	36.0901	37.0500	+1.119%	91,128	-36.815%
2021-08-19	37.1500	37.1600	36.1300	36.6400	-3.350%	136,883	-36.108%
2021-08-18	37.4900	38.5400	37.3700	37.9100	+0.717%	87,378	-38.248%
2021-08-17	37.6100	37.6600	37.0500	37.6400	-0.053%	106,518	-37.806%
2021-08-16	38.6500	38.6500	37.5750	37.6600	-3.013%	99,749	-37.839%
2021-08-13	38.5300	38.8500	37.6200	38.8300	+0.648%	211,042	-39.712%
2021-08-12	39.1000	39.3900	38.4300	38.5800	-0.541%	109,515	-39.321%
2021-08-11	38.7700	39.2432	38.5200	38.7900	+0.440%	110,045	-39.649%
2021-08-10	38.5700	38.8825	38.0000	38.6200	+0.130%	110,492	-39.384%
2021-08-09	39.2700	39.4700	38.5700	38.5700	-2.675%	100,347	-39.305%
2021-08-06	39.7300	39.7300	39.0000	39.6300	+1.174%	109,256	-40.929%
2021-08-05	38.7100	39.7360	38.7100	39.1700	+1.188%	174,899	-40.235%
2021-08-04	39.2600	39.6200	38.5100	38.7100	-2.714%	88,842	-39.525%
2021-08-03	39.2500	40.0000	38.7100	39.7900	+2.420%	127,660	-41.166%
2021-08-02	39.5900	40.9500	38.7700	38.8500	-1.220%	170,821	-39.743%
2021-07-30	38.9900	39.9780	38.9100	39.3300	+0.898%	254,205	-40.478%
2021-07-29	38.6100	39.2700	38.4300	38.9800	+2.256%	85,322	-39.944%
2021-07-28	37.8000	38.6400	37.2000	38.1200	+1.653%	94,693	-38.589%
2021-07-27	37.4500	37.7050	36.9300	37.5000	-0.951%	109,896	-37.573%
2021-07-26	37.7000	37.9700	37.4219	37.8600	+1.095%	57,850	-38.167%
2021-07-23	37.4200	37.5799	37.1100	37.4500	+0.537%	65,751	-37.490%
2021-07-22	38.0800	38.0800	37.0700	37.2500	-2.025%	76,804	-37.154%
2021-07-21	38.2400	38.5400	37.8800	38.0200	+0.822%	69,078	-38.427%
2021-07-20	37.4500	38.5350	36.9000	37.7100	+1.453%	133,829	-37.921%
2021-07-19	37.4600	37.6000	36.8500	37.1700	-1.978%	118,890	-37.019%
2021-07-16	38.7700	38.7700	37.7500	37.9200	-1.276%	92,529	-38.265%
2021-07-15	38.4700	38.7000	38.0900	38.4100	-0.518%	72,568	-39.052%
2021-07-14	38.9100	39.4600	38.4400	38.6100	+0.026%	73,181	-39.368%
2021-07-13	39.1100	39.5700	38.4900	38.6000	-2.130%	91,571	-39.352%
2021-07-12	38.9600	39.8000	38.9600	39.4400	+0.973%	84,015	-40.644%
2021-07-09	38.9800	39.5900	38.7900	39.0600	+2.091%	86,522	-40.067%
2021-07-08	38.1700	38.5300	37.7700	38.2600	-1.671%	140,167	-38.813%
2021-07-07	39.0400	39.2600	38.5500	38.9100	+0.284%	78,886	-39.836%
2021-07-06	39.6300	39.8100	38.4000	38.8000	-1.847%	96,460	-39.665%
2021-07-02	40.2300	40.2300	39.4700	39.5300	-1.274%	62,133	-40.779%
2021-07-01	40.5100	40.8599	40.0000	40.0400	-0.842%	102,063	-41.533%
2021-06-30	39.1000	40.6600	39.1000	40.3800	+3.194%	152,110	-42.026%
2021-06-29	39.3100	39.6700	39.0000	39.1300	+0.256%	72,447	-40.174%
2021-06-28	40.0200	40.0200	38.8100	39.0300	-2.425%	116,232	-40.020%
2021-06-25	40.1600	40.6100	39.9300	40.0000	-0.125%	324,907	-41.475%
2021-06-24	39.6000	40.0950	39.2900	40.0500	+1.727%	83,920	-41.548%
2021-06-23	39.5700	39.7900	39.1942	39.3700	-0.505%	92,315	-40.538%
2021-06-22	39.5800	39.8100	38.9100	39.5700	+0.127%	76,192	-40.839%
2021-06-21	39.3200	40.0000	39.3200	39.5200	+1.698%	115,002	-40.764%
2021-06-18	38.8100	39.1200	38.5100	38.8600	-1.245%	294,736	-39.758%
2021-06-17	40.5000	40.6400	39.1275	39.3500	-3.341%	140,614	-40.508%
2021-06-16	40.6000	41.6200	40.4100	40.7100	-0.196%	157,793	-42.496%
2021-06-15	40.3000	40.8600	39.8100	40.7900	+1.216%	108,609	-42.608%
2021-06-14	40.9900	41.0000	40.2200	40.3000	-1.322%	90,695	-41.911%
2021-06-11	40.9000	41.4000	40.6200	40.8400	+0.566%	73,500	-42.679%
2021-06-10	41.7600	41.8181	40.4900	40.6100	-2.520%	94,530	-42.354%
2021-06-09	41.2900	41.9500	41.1600	41.6600	+0.144%	94,318	-43.807%
2021-06-08	41.4200	41.8900	41.0001	41.6000	+0.873%	105,002	-43.726%
2021-06-07	42.0000	42.1200	41.2300	41.2400	-2.089%	119,519	-43.235%
2021-06-04	42.1800	42.2900	41.4600	42.1200	+0.190%	76,914	-44.421%
2021-06-03	42.0300	42.1500	41.4300	42.0400	+0.167%	94,502	-44.315%
2021-06-02	43.1800	43.2150	41.8400	41.9700	-2.802%	123,059	-44.222%
2021-06-01	41.3900	43.4400	41.1131	43.1800	+5.549%	255,389	-45.785%
2021-05-28	43.2000	43.2000	40.5800	40.9100	-4.883%	855,122	-42.777%
2021-05-27	43.7200	43.9200	42.6600	43.0100	-0.555%	278,486	-45.571%
2021-05-26	43.4700	43.5099	42.6300	43.2500	+0.046%	169,733	-45.873%
2021-05-25	44.8500	45.0000	43.2200	43.2300	-3.159%	108,483	-45.848%
2021-05-24	44.8800	44.9900	44.5800	44.6400	-0.067%	108,792	-47.558%
2021-05-21	45.7200	45.7200	44.6300	44.6700	-1.260%	106,540	-47.593%
2021-05-20	45.4100	45.4100	44.5000	45.2400	-1.951%	100,193	-48.254%
2021-05-19	45.1800	46.2250	44.9400	46.1400	+0.764%	94,610	-49.263%
2021-05-18	46.8800	46.8800	45.7300	45.7900	-2.367%	96,685	-48.875%
2021-05-17	47.1500	47.2655	46.0500	46.9000	-0.403%	72,697	-50.085%
2021-05-14	46.9200	47.1500	46.2400	47.0900	+0.857%	81,331	-50.287%
2021-05-13	45.3100	46.8300	45.2900	46.6900	+3.733%	114,336	-49.861%
2021-05-12	46.9200	46.9200	44.8500	45.0100	-4.640%	96,723	-47.989%
2021-05-11	47.4900	48.1000	46.8900	47.2000	-1.007%	70,285	-50.403%
2021-05-10	48.3700	48.9800	47.6100	47.6800	-0.439%	146,077	-50.902%
2021-05-07	47.4700	48.2500	47.3300	47.8900	+0.483%	106,587	-51.117%
2021-05-06	47.9500	47.9500	46.1900	47.6600	-0.605%	119,532	-50.881%
2021-05-05	47.9500	48.2400	47.4200	47.9500	+0.021%	72,511	-51.178%
2021-05-04	47.6600	48.0500	46.8500	47.9400	+0.969%	74,295	-51.168%
2021-05-03	46.0700	48.0100	46.0700	47.4800	+3.963%	193,277	-50.695%
2021-04-30	45.2000	45.7000	44.8800	45.6700	+0.219%	186,929	-48.741%
2021-04-29	46.5100	46.5100	44.9700	45.5700	-0.827%	130,310	-48.628%
2021-04-28	46.2500	46.4800	45.5800	45.9500	-0.649%	118,216	-49.053%
2021-04-27	46.2900	46.5900	45.8400	46.2500	-0.409%	88,505	-49.384%
2021-04-26	47.1600	47.4500	46.1200	46.4400	-1.023%	76,855	-49.591%
2021-04-23	46.2400	47.2700	46.1700	46.9200	+2.067%	98,884	-50.107%
2021-04-22	47.1400	47.3600	45.7900	45.9700	-2.482%	135,943	-49.075%
2021-04-21	46.5100	47.4200	46.1700	47.1400	+1.726%	173,223	-50.339%
2021-04-20	48.1900	48.5200	45.9100	46.3400	-4.137%	153,902	-49.482%
2021-04-19	49.7300	49.7350	48.2800	48.3400	-2.815%	193,834	-51.572%
2021-04-16	50.2300	50.4650	49.4100	49.7400	+0.262%	167,641	-52.935%
2021-04-15	50.0300	50.6300	49.3900	49.6100	-0.141%	186,883	-52.812%
2021-04-14	49.3000	50.0600	49.3000	49.6800	+1.078%	85,086	-52.878%
2021-04-13	48.8600	49.2500	48.5000	49.1500	+0.614%	123,965	-52.370%
2021-04-12	48.3800	49.3200	48.0900	48.8500	+1.223%	67,965	-52.078%
2021-04-09	48.5400	48.6400	48.0000	48.2600	-0.310%	83,084	-51.492%
2021-04-08	48.1400	48.4500	47.3300	48.4100	+0.498%	79,720	-51.642%
2021-04-07	48.9600	49.3115	47.8700	48.1700	-1.169%	75,069	-51.401%
2021-04-06	49.1700	49.4800	48.6400	48.7400	-0.875%	94,504	-51.970%
2021-04-05	49.3100	49.3100	48.4900	49.1700	+1.298%	95,023	-52.390%
2021-04-01	49.2700	49.3900	48.0200	48.5400	-0.878%	108,382	-51.772%
2021-03-31	49.2300	50.0500	48.7600	48.9700	-0.366%	278,753	-52.195%
2021-03-30	48.2100	49.5800	48.2100	49.1500	+2.311%	129,185	-52.370%
2021-03-29	48.5000	49.0100	47.6600	48.0400	-1.132%	196,213	-51.270%
2021-03-26	47.7200	49.1800	47.7200	48.5900	+3.120%	129,126	-51.821%
2021-03-25	44.9600	47.5200	44.2600	47.1200	+4.595%	170,831	-50.318%
2021-03-24	46.5300	46.9765	45.0100	45.0500	-2.023%	151,945	-48.036%
2021-03-23	46.7000	47.1400	45.5550	45.9800	-2.811%	106,101	-49.087%
2021-03-22	47.3600	47.9029	46.2700	47.3100	-0.084%	97,924	-50.518%
2021-03-19	46.8300	48.1100	46.1800	47.3500	+0.745%	647,070	-50.560%
2021-03-18	47.7800	48.0600	46.8000	47.0000	-0.318%	153,342	-50.191%
2021-03-17	46.5000	47.3550	45.9200	47.1500	+1.573%	113,897	-50.350%
2021-03-16	47.8300	48.4000	45.6000	46.4200	-3.029%	232,544	-49.569%
2021-03-15	49.9600	49.9600	47.1700	47.8700	-5.245%	308,646	-51.097%
2021-03-12	50.3900	50.7850	49.8400	50.5200	+1.121%	150,565	-53.662%
2021-03-11	49.6900	50.1100	48.6900	49.9600	+0.160%	208,727	-53.143%
2021-03-10	48.7800	50.1300	48.7500	49.8800	+2.867%	216,573	-53.067%
2021-03-09	48.9900	50.0200	47.8600	48.4900	+0.518%	212,726	-51.722%
2021-03-08	47.4500	48.4301	47.1400	48.2400	+2.160%	189,307	-51.472%
2021-03-05	46.6000	47.3300	44.9500	47.2200	+3.055%	338,549	-50.424%
2021-03-04	47.5200	48.2700	44.5698	45.8200	-3.598%	322,363	-48.909%
2021-03-03	47.5600	48.3500	47.1200	47.5300	+0.550%	156,252	-50.747%
2021-03-02	48.0000	48.5935	47.1500	47.2700	-1.726%	109,276	-50.476%
2021-03-01	47.5300	48.4478	47.1200	48.1000	+2.998%	117,909	-51.331%
2021-02-26	47.6500	47.8500	46.1400	46.7000	-1.767%	214,527	-49.872%
2021-02-25	47.7500	48.4900	47.1700	47.5400	-0.335%	154,883	-50.757%
2021-02-24	46.6300	48.0000	46.2950	47.7000	+3.381%	147,078	-50.922%
2021-02-23	46.7400	46.7400	45.0800	46.1400	-1.241%	140,573	-49.263%
2021-02-22	45.7800	46.8300	45.0000	46.7200	+2.098%	195,373	-49.893%
2021-02-19	43.7800	45.9899	43.1500	45.7600	+4.546%	180,541	-48.842%
2021-02-18	43.6500	44.1580	43.1000	43.7700	+0.183%	178,976	-46.516%
2021-02-17	43.8000	44.1100	42.8400	43.6900	-0.885%	151,591	-46.418%
2021-02-16	44.2500	44.8099	43.7350	44.0800	+0.159%	210,662	-46.892%
2021-02-12	41.4300	44.1200	41.3000	44.0100	+5.565%	455,199	-46.808%
2021-02-11	39.7800	41.7100	39.2800	41.6900	+4.775%	422,686	-43.847%
2021-02-10	40.8800	41.6200	39.6900	39.7900	-1.971%	244,772	-41.166%
2021-02-09	40.3600	41.1100	39.8200	40.5900	+0.820%	207,130	-42.326%
2021-02-08	39.1400	40.3350	39.0800	40.2600	+3.709%	254,722	-41.853%
2021-02-05	39.2000	39.6300	38.4300	38.8200	+0.077%	166,094	-39.696%
2021-02-04	38.1100	38.8300	37.3301	38.7900	+2.809%	202,274	-39.649%
2021-02-03	37.7500	38.9600	37.2500	37.7300	-0.841%	122,050	-37.954%
2021-02-02	38.6200	38.9200	37.9200	38.0500	-0.627%	201,873	-38.476%
2021-02-01	37.8100	38.6600	37.1600	38.2900	+3.096%	203,370	-38.861%
2021-01-29	38.3700	38.8200	37.1100	37.1400	-2.953%	733,267	-36.968%
2021-01-28	38.5000	38.5800	37.3000	38.2700	+0.737%	256,180	-38.829%
2021-01-27	39.0100	39.1900	37.7338	37.9900	-4.787%	236,671	-38.379%
2021-01-26	40.2800	40.4000	38.6000	39.9000	-0.225%	191,794	-41.328%
2021-01-25	41.3500	41.5900	39.2700	39.9900	-3.289%	268,943	-41.460%
2021-01-22	40.8100	41.6100	40.1200	41.3500	+0.097%	194,203	-43.386%
2021-01-21	41.8400	42.0900	41.0500	41.3100	-1.267%	140,316	-43.331%
2021-01-20	42.5800	43.0000	41.2600	41.8400	-0.783%	143,198	-44.049%
2021-01-19	42.5400	42.5400	41.4200	42.1700	+0.357%	151,471	-44.487%
2021-01-15	42.5000	43.1600	41.4100	42.0200	-2.051%	167,548	-44.288%
2021-01-14	42.8000	43.7800	42.6500	42.9000	+0.633%	144,388	-45.431%