Advantest Corp (ADTTF) stock
ADTTFOTCSemiconductors & Related DevicesFiscal year ends December 31Also trades as ATEYY
Financials through fiscal 2014, year ended Mar 31, 2015Last filing: 20-F on Jun 25, 2015
$226.77+8.32 (+3.81%)
Close on Oct 19, 2026
Price history
Advantest share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$226.77
+3.81% on the day
52-week range
$105.69 – $278.93
-18.7% from the high
Change over 52 weeks
+90.2%
From $119.20 on Oct 17, 2025
Average volume
2,384
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $229.24 | $229.24 | $209.89 | $226.77 | +3.81% | 81,128 |
| Oct 12, 2026 | $258.50 | $264.91 | $205.20 | $218.45 | -15.98% | 8,882 |
| Oct 5, 2026 | $264.73 | $278.93 | $246.51 | $260.00 | +2.10% | 1,999 |
| Sep 28, 2026 | $215.77 | $263.58 | $205.18 | $254.66 | +12.23% | 8,167 |
| Sep 21, 2026 | $212.00 | $226.91 | $200.16 | $226.91 | +7.09% | 1,910 |
| Sep 14, 2026 | $201.63 | $211.88 | $189.01 | $211.88 | +2.30% | 552 |
| Sep 8, 2026 | $231.14 | $231.14 | $207.11 | $207.11 | -7.43% | 419 |
| Aug 31, 2026 | $219.73 | $223.73 | $199.74 | $223.73 | +0.81% | 2,912 |
| Aug 24, 2026 | $221.95 | $233.33 | $207.68 | $221.94 | +3.22% | 20,579 |
| Aug 17, 2026 | $235.25 | $248.99 | $211.16 | $215.01 | -8.31% | 889 |
| Aug 10, 2026 | $204.19 | $235.21 | $204.19 | $234.50 | +9.36% | 1,804 |
| Aug 3, 2026 | $202.67 | $223.49 | $189.58 | $214.42 | +9.96% | 1,151 |
| Jul 27, 2026 | $177.97 | $203.20 | $147.28 | $195.00 | +6.49% | 4,883 |
| Jul 20, 2026 | $174.30 | $192.15 | $174.30 | $183.11 | +5.05% | 574 |
| Jul 13, 2026 | $185.00 | $185.00 | $170.75 | $174.30 | -5.78% | 675 |
| Jul 6, 2026 | $209.00 | $209.00 | $174.00 | $185.00 | -11.48% | 70,549 |
| Jun 29, 2026 | $201.74 | $209.00 | $201.74 | $209.00 | +3.60% | 6,753 |
| Jun 22, 2026 | $150.42 | $201.74 | $150.42 | $201.74 | +34.12% | 723 |
| Jun 15, 2026 | $150.42 | $150.42 | $150.42 | $150.42 | 0.00% | 0 |
| Jun 8, 2026 | $166.88 | $166.88 | $150.42 | $150.42 | -9.86% | 156 |
| Jun 1, 2026 | $166.88 | $166.88 | $166.88 | $166.88 | -1.84% | 9,915 |
| May 26, 2026 | $171.00 | $171.00 | $170.00 | $170.00 | -0.58% | 233 |
| May 18, 2026 | $163.25 | $171.00 | $163.25 | $171.00 | +4.75% | 158 |
| May 11, 2026 | $180.71 | $180.71 | $163.25 | $163.25 | -13.47% | 627 |
| May 4, 2026 | $189.95 | $189.95 | $184.47 | $188.66 | -0.68% | 251 |
| Apr 27, 2026 | $174.84 | $189.95 | $174.84 | $189.95 | +8.64% | 183 |
| Apr 20, 2026 | $174.84 | $174.84 | $174.84 | $174.84 | 0.00% | 0 |
| Apr 13, 2026 | $155.23 | $174.84 | $152.33 | $174.84 | +30.56% | 8,407 |
| Apr 6, 2026 | $133.92 | $133.92 | $133.92 | $133.92 | 0.00% | 0 |
| Mar 30, 2026 | $133.92 | $133.92 | $133.92 | $133.92 | 0.00% | 0 |
| Mar 23, 2026 | $153.88 | $153.88 | $133.92 | $133.92 | -12.97% | 806 |
| Mar 16, 2026 | $150.50 | $155.92 | $150.50 | $153.88 | +2.24% | 968 |
| Mar 9, 2026 | $157.04 | $162.18 | $150.50 | $150.50 | -4.16% | 7,883 |
| Mar 2, 2026 | $155.10 | $165.09 | $155.10 | $157.04 | +1.25% | 966 |
| Feb 23, 2026 | $155.10 | $155.10 | $155.10 | $155.10 | 0.00% | 0 |
| Feb 17, 2026 | $180.00 | $180.00 | $155.10 | $155.10 | -13.83% | 936 |
| Feb 9, 2026 | $171.10 | $185.00 | $171.10 | $180.00 | +5.20% | 1,374 |
| Feb 2, 2026 | $167.89 | $172.00 | $156.10 | $171.10 | -9.95% | 28,309 |
| Jan 26, 2026 | $149.70 | $190.00 | $149.70 | $190.00 | +26.92% | 1,000 |
| Jan 20, 2026 | $138.00 | $152.59 | $137.74 | $149.70 | +1.44% | 2,900 |
| Jan 12, 2026 | $126.47 | $147.58 | $126.47 | $147.58 | +16.69% | 743 |
| Jan 5, 2026 | $126.47 | $126.47 | $126.47 | $126.47 | 0.00% | 0 |
| Dec 29, 2025 | $129.83 | $129.83 | $126.47 | $126.47 | -2.59% | 4,050 |
| Dec 22, 2025 | $129.83 | $129.83 | $129.83 | $129.83 | 0.00% | 0 |
| Dec 15, 2025 | $125.08 | $130.84 | $125.08 | $129.83 | +3.80% | 292 |
| Dec 8, 2025 | $117.88 | $125.08 | $117.88 | $125.08 | +6.11% | 291 |
| Dec 1, 2025 | $117.88 | $117.88 | $117.88 | $117.88 | 0.00% | 0 |
| Nov 24, 2025 | $121.32 | $122.00 | $117.88 | $117.88 | -2.84% | 5,655 |
| Nov 17, 2025 | $122.49 | $133.21 | $121.32 | $121.32 | -3.18% | 3,243 |
| Nov 10, 2025 | $130.74 | $135.08 | $123.49 | $125.30 | -4.16% | 2,259 |
| Nov 3, 2025 | $150.00 | $150.00 | $130.74 | $130.74 | -12.84% | 7,477 |
| Oct 27, 2025 | $110.00 | $154.38 | $110.00 | $150.00 | +36.36% | 8,715 |
| Oct 20, 2025 | $119.20 | $119.20 | $105.69 | $110.00 | -7.72% | 814 |
| Oct 13, 2025 | $119.24 | $119.24 | $113.65 | $119.20 | +4.37% | 769 |
| Oct 6, 2025 | $79.96 | $118.91 | $79.96 | $114.21 | +42.83% | 21,916 |
| Sep 29, 2025 | $79.96 | $79.96 | $79.96 | $79.96 | 0.00% | 0 |
| Sep 22, 2025 | $79.96 | $79.96 | $79.96 | $79.96 | 0.00% | 0 |
| Sep 15, 2025 | $79.96 | $79.96 | $79.96 | $79.96 | 0.00% | 0 |
| Sep 8, 2025 | $79.96 | $79.96 | $79.96 | $79.96 | -1.33% | 150 |
| Sep 2, 2025 | $81.04 | $81.04 | $81.04 | $81.04 | 0.00% | 0 |
| Aug 25, 2025 | $75.72 | $81.04 | $75.72 | $81.04 | +7.03% | 7,511 |
| Aug 18, 2025 | $67.92 | $75.72 | $67.92 | $75.72 | +11.48% | 100 |
| Aug 11, 2025 | $67.92 | $67.92 | $67.92 | $67.92 | 0.00% | 0 |
| Aug 4, 2025 | $67.92 | $67.92 | $67.92 | $67.92 | 0.00% | 0 |
| Jul 28, 2025 | $75.30 | $75.30 | $67.92 | $67.92 | -9.80% | 8,100 |
| Jul 21, 2025 | $74.96 | $75.31 | $74.16 | $75.30 | +0.45% | 551 |
| Jul 14, 2025 | $74.96 | $74.96 | $74.96 | $74.96 | 0.00% | 0 |
| Jul 7, 2025 | $75.34 | $75.34 | $74.96 | $74.96 | -0.50% | 1,200 |
| Jun 30, 2025 | $71.31 | $75.34 | $71.31 | $75.34 | +34.78% | 617 |
| Jun 23, 2025 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jun 16, 2025 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jun 9, 2025 | $47.90 | $55.90 | $47.90 | $55.90 | +16.70% | 101 |
| Jun 2, 2025 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| May 27, 2025 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| May 19, 2025 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 100 |
| May 12, 2025 | $42.00 | $50.82 | $42.00 | $47.90 | +14.05% | 309 |
| May 5, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 28, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 21, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 14, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | +6.82% | 100 |
| Apr 7, 2025 | $38.01 | $39.32 | $38.01 | $39.32 | +3.47% | 35,205 |
| Mar 31, 2025 | $45.47 | $45.47 | $38.00 | $38.00 | -16.43% | 11,000 |
| Mar 24, 2025 | $55.52 | $55.52 | $45.47 | $45.47 | -18.10% | 3,100 |
| Mar 17, 2025 | $55.52 | $55.52 | $55.52 | $55.52 | 0.00% | 0 |
| Mar 10, 2025 | $51.04 | $55.52 | $51.04 | $55.52 | +8.78% | 135 |
| Mar 3, 2025 | $54.55 | $54.55 | $51.04 | $51.04 | -6.43% | 300 |
| Feb 24, 2025 | $66.14 | $66.14 | $54.55 | $54.55 | -17.52% | 2,031 |
| Feb 18, 2025 | $57.81 | $66.14 | $57.81 | $66.14 | +14.41% | 117 |
| Feb 10, 2025 | $56.00 | $57.81 | $56.00 | $57.81 | +3.23% | 2,848 |
| Feb 3, 2025 | $57.13 | $57.67 | $56.00 | $56.00 | -1.98% | 200 |
| Jan 27, 2025 | $56.44 | $63.85 | $56.44 | $57.13 | -8.59% | 2,063 |
| Jan 21, 2025 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Jan 13, 2025 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Jan 6, 2025 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Dec 30, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Dec 23, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Dec 16, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Dec 9, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Dec 2, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Nov 25, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Nov 18, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Nov 11, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 0 |
| Nov 4, 2024 | $59.08 | $62.50 | $59.08 | $62.50 | +5.79% | 200 |
| Oct 28, 2024 | $51.04 | $59.21 | $51.04 | $59.08 | +15.75% | 400 |
| Oct 21, 2024 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 0 |
| Oct 14, 2024 | $44.28 | $51.04 | $44.28 | $51.04 | +15.27% | 400 |
| Oct 7, 2024 | $44.28 | $44.28 | $44.28 | $44.28 | 0.00% | 2,200 |
| Sep 30, 2024 | $46.08 | $46.08 | $44.28 | $44.28 | -3.91% | 300 |
| Sep 23, 2024 | $43.47 | $46.08 | $43.47 | $46.08 | +6.00% | 800 |
| Sep 16, 2024 | $43.47 | $43.47 | $43.47 | $43.47 | 0.00% | 18,900 |
| Sep 9, 2024 | $42.80 | $43.47 | $42.80 | $43.47 | +1.57% | 5,100 |
| Sep 3, 2024 | $42.80 | $42.80 | $42.80 | $42.80 | +0.99% | 3,400 |
| Aug 26, 2024 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | 0 |
| Aug 19, 2024 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | 0 |
| Aug 12, 2024 | $42.38 | $42.38 | $42.38 | $42.38 | -5.08% | 36,800 |
| Aug 5, 2024 | $40.50 | $44.84 | $40.50 | $44.65 | +6.84% | 3,200 |
| Jul 29, 2024 | $40.99 | $44.97 | $40.99 | $41.79 | +1.95% | 53,100 |
| Jul 22, 2024 | $44.04 | $44.04 | $40.99 | $40.99 | -6.93% | 500 |
| Jul 15, 2024 | $44.04 | $44.04 | $44.04 | $44.04 | 0.00% | 1,900 |
| Jul 8, 2024 | $40.54 | $44.08 | $40.54 | $44.04 | +8.63% | 29,900 |
| Jul 1, 2024 | $40.54 | $40.54 | $40.54 | $40.54 | 0.00% | 0 |
| Jun 24, 2024 | $35.92 | $40.79 | $35.92 | $40.54 | +12.86% | 38,300 |
| Jun 17, 2024 | $34.57 | $35.92 | $34.57 | $35.92 | +1.90% | 4,600 |
| Jun 10, 2024 | $33.85 | $35.85 | $33.35 | $35.25 | +4.14% | 13,500 |
| Jun 3, 2024 | $33.00 | $36.59 | $33.00 | $33.85 | +2.58% | 16,800 |
| May 28, 2024 | $37.36 | $37.36 | $33.00 | $33.00 | -11.67% | 4,000 |
| May 20, 2024 | $35.65 | $37.36 | $35.65 | $37.36 | +6.86% | 7,200 |
| May 13, 2024 | $33.64 | $34.96 | $33.64 | $34.96 | +3.92% | 47,700 |
| May 6, 2024 | $34.15 | $34.15 | $33.64 | $33.64 | +6.25% | 57,900 |
| Apr 29, 2024 | $32.15 | $32.15 | $31.66 | $31.66 | -3.30% | 58,800 |
| Apr 22, 2024 | $34.70 | $34.70 | $32.74 | $32.74 | -5.65% | 19,400 |
| Apr 15, 2024 | $38.30 | $38.30 | $34.70 | $34.70 | -9.40% | 35,100 |
| Apr 8, 2024 | $42.43 | $42.43 | $38.30 | $38.30 | -9.73% | 200 |
| Apr 1, 2024 | $43.23 | $43.23 | $42.25 | $42.43 | -1.85% | 10,500 |
| Mar 25, 2024 | $43.23 | $43.23 | $43.23 | $43.23 | 0.00% | 5,000 |
| Mar 18, 2024 | $44.76 | $44.76 | $43.23 | $43.23 | -3.42% | 800 |
| Mar 11, 2024 | $46.00 | $46.01 | $43.07 | $44.76 | -2.86% | 1,400 |
| Mar 4, 2024 | $46.10 | $48.28 | $46.08 | $46.08 | -0.04% | 500 |
| Feb 26, 2024 | $48.09 | $48.09 | $46.10 | $46.10 | -4.14% | 5,000 |
| Feb 20, 2024 | $43.27 | $48.37 | $43.27 | $48.09 | +5.51% | 800 |
| Feb 12, 2024 | $44.99 | $45.58 | $44.99 | $45.58 | +1.81% | 59,300 |
| Feb 5, 2024 | $40.62 | $44.77 | $40.62 | $44.77 | +10.22% | 20,200 |
| Jan 29, 2024 | $41.64 | $41.64 | $40.62 | $40.62 | -2.45% | 2,200 |
| Jan 22, 2024 | $40.11 | $41.64 | $40.11 | $41.64 | +3.81% | 39,600 |
| Jan 16, 2024 | $35.66 | $40.11 | $35.66 | $40.11 | +18.25% | 300 |
| Jan 8, 2024 | $33.25 | $33.92 | $33.25 | $33.92 | +3.99% | 27,800 |
| Jan 2, 2024 | $32.64 | $32.64 | $32.62 | $32.62 | -3.89% | 500 |
| Dec 26, 2023 | $33.94 | $33.94 | $33.94 | $33.94 | 0.00% | 7,500 |
| Dec 18, 2023 | $31.00 | $33.94 | $31.00 | $33.94 | +9.48% | 28,900 |
| Dec 11, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 3,100 |
| Dec 4, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | -3.88% | 21,000 |
| Nov 27, 2023 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Nov 20, 2023 | $28.79 | $32.25 | $28.79 | $32.25 | +12.02% | 100 |
| Nov 13, 2023 | $28.79 | $28.79 | $28.79 | $28.79 | 0.00% | 100 |
| Nov 6, 2023 | $27.46 | $29.24 | $27.46 | $28.79 | +4.84% | 24,600 |
| Oct 30, 2023 | $28.66 | $28.66 | $23.15 | $27.46 | -4.19% | 2,300 |
| Oct 23, 2023 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 16, 2023 | $29.45 | $29.61 | $28.66 | $28.66 | -1.07% | 5,700 |
| Oct 9, 2023 | $27.00 | $28.97 | $27.00 | $28.97 | +7.30% | 100 |
| Oct 2, 2023 | $28.97 | $29.13 | $26.99 | $27.00 | -1.60% | 1,500 |
| Sep 25, 2023 | $27.44 | $27.44 | $27.44 | $27.44 | +0.01% | 2,000 |
| Sep 18, 2023 | $27.44 | $27.44 | $27.44 | $27.44 | -10.17% | 2,400 |
| Sep 11, 2023 | $30.54 | $30.54 | $30.54 | $30.54 | 0.00% | 2,800 |
| Sep 5, 2023 | $30.54 | $30.54 | $30.54 | $30.54 | 0.00% | 0 |
| Aug 28, 2023 | $30.54 | $30.54 | $30.54 | $30.54 | 0.00% | 0 |
| Aug 21, 2023 | $32.13 | $32.88 | $30.54 | $30.54 | -2.07% | 39,600 |
| Aug 14, 2023 | $31.19 | $31.19 | $31.19 | $31.19 | -8.94% | 800 |
| Aug 7, 2023 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 2,400 |
| Jul 31, 2023 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jul 24, 2023 | $37.32 | $37.32 | $34.10 | $34.25 | -8.23% | 18,000 |
| Jul 17, 2023 | $37.68 | $37.68 | $37.32 | $37.32 | -0.96% | 60,000 |
| Jul 10, 2023 | $31.00 | $37.68 | $31.00 | $37.68 | +21.56% | 800 |
| Jul 3, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 1,600 |
| Jun 26, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 2,400 |
| Jun 20, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 12, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 5, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 30, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 22, 2023 | $20.76 | $31.00 | $20.76 | $31.00 | +49.36% | 400 |
| May 15, 2023 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | 0 |
| May 8, 2023 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | 0 |
| May 1, 2023 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | 0 |
| Apr 24, 2023 | $20.96 | $21.12 | $20.76 | $20.76 | -0.99% | 1,600 |
| Apr 17, 2023 | $20.96 | $20.96 | $20.96 | $20.96 | 0.00% | 0 |
| Apr 10, 2023 | $20.96 | $20.96 | $20.96 | $20.96 | -0.64% | 400 |
| Apr 3, 2023 | $23.10 | $23.10 | $21.10 | $21.10 | -8.65% | 4,000 |
| Mar 27, 2023 | $23.10 | $23.10 | $23.10 | $23.10 | -1.26% | 400 |
| Mar 20, 2023 | $20.25 | $23.39 | $20.25 | $23.39 | +15.51% | 1,200 |
| Mar 13, 2023 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Mar 6, 2023 | $20.59 | $20.59 | $20.25 | $20.25 | -1.64% | 1,200 |
| Feb 27, 2023 | $18.94 | $20.59 | $18.94 | $20.59 | +8.71% | 800 |
| Feb 21, 2023 | $18.95 | $18.95 | $18.87 | $18.94 | -0.04% | 6,400 |
| Feb 13, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Feb 6, 2023 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Jan 30, 2023 | $18.28 | $18.95 | $18.28 | $18.95 | +3.64% | 400 |
| Jan 23, 2023 | $18.26 | $18.28 | $18.26 | $18.28 | -1.00% | 17,600 |
| Jan 17, 2023 | $16.56 | $18.47 | $16.56 | $18.47 | +11.50% | 2,400 |
| Jan 9, 2023 | $16.54 | $16.56 | $16.54 | $16.56 | +1.11% | 2,000 |
| Jan 3, 2023 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| Dec 27, 2022 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 13,600 |
| Dec 19, 2022 | $17.48 | $17.48 | $16.38 | $16.38 | -6.28% | 400 |
| Dec 12, 2022 | $16.89 | $17.48 | $16.89 | $17.48 | +3.45% | 400 |
| Dec 5, 2022 | $16.89 | $16.89 | $16.89 | $16.89 | 0.00% | 0 |
| Nov 28, 2022 | $16.61 | $16.89 | $16.61 | $16.89 | +1.72% | 800 |
| Nov 21, 2022 | $16.61 | $16.61 | $16.61 | $16.61 | 0.00% | 400 |
| Nov 14, 2022 | $14.97 | $16.61 | $14.97 | $16.61 | +10.92% | 400 |
| Nov 7, 2022 | $13.26 | $14.97 | $13.26 | $14.97 | +12.94% | 400 |
| Oct 31, 2022 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Oct 24, 2022 | $12.21 | $13.26 | $12.21 | $13.26 | +8.58% | 3,200 |
| Oct 17, 2022 | $11.94 | $12.21 | $11.73 | $12.21 | +2.24% | 3,600 |
| Oct 10, 2022 | $12.20 | $12.20 | $11.94 | $11.94 | -3.61% | 30,800 |
| Oct 3, 2022 | $12.38 | $12.39 | $12.38 | $12.39 | -0.30% | 1,600 |
| Sep 26, 2022 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 10,800 |
| Sep 19, 2022 | $13.42 | $13.42 | $12.43 | $12.43 | -7.38% | 9,600 |
| Sep 12, 2022 | $13.25 | $13.54 | $13.25 | $13.42 | +1.25% | 800 |
| Sep 6, 2022 | $14.21 | $14.21 | $13.25 | $13.25 | -6.71% | 4,800 |
| Aug 29, 2022 | $14.89 | $14.89 | $14.21 | $14.21 | -4.58% | 400 |
| Aug 22, 2022 | $14.90 | $14.90 | $14.86 | $14.89 | -6.56% | 26,800 |
| Aug 15, 2022 | $15.93 | $15.93 | $15.93 | $15.93 | +1.43% | 1,200 |
| Aug 8, 2022 | $15.98 | $15.98 | $15.49 | $15.71 | -3.69% | 4,800 |
| Aug 1, 2022 | $14.53 | $16.31 | $14.53 | $16.31 | +12.25% | 3,600 |
| Jul 25, 2022 | $13.80 | $14.53 | $13.57 | $14.53 | +5.29% | 9,600 |
| Jul 18, 2022 | $12.90 | $13.80 | $12.90 | $13.80 | +7.02% | 400 |
| Jul 11, 2022 | $13.09 | $13.09 | $12.90 | $12.90 | -1.47% | 14,400 |
| Jul 5, 2022 | $13.15 | $13.15 | $13.00 | $13.09 | -5.73% | 6,400 |
| Jun 27, 2022 | $13.88 | $13.88 | $13.88 | $13.88 | 0.00% | 0 |
| Jun 21, 2022 | $13.60 | $13.88 | $13.60 | $13.88 | +0.74% | 16,400 |
| Jun 13, 2022 | $17.00 | $17.00 | $13.78 | $13.78 | -18.94% | 400 |
| Jun 6, 2022 | $17.52 | $17.52 | $17.00 | $17.00 | -2.98% | 400 |
| May 31, 2022 | $17.31 | $17.52 | $17.18 | $17.52 | +3.04% | 4,800 |
| May 23, 2022 | $16.82 | $17.01 | $16.55 | $17.01 | +1.13% | 1,200 |
| May 16, 2022 | $16.80 | $16.94 | $16.80 | $16.82 | +0.12% | 2,000 |
| May 9, 2022 | $16.27 | $16.80 | $16.27 | $16.80 | +3.26% | 800 |
| May 2, 2022 | $17.02 | $17.02 | $16.27 | $16.27 | -4.44% | 10,400 |
| Apr 25, 2022 | $16.93 | $17.65 | $16.93 | $17.02 | +0.55% | 16,400 |
| Apr 18, 2022 | $16.93 | $16.93 | $16.93 | $16.93 | 0.00% | 0 |
| Apr 11, 2022 | $17.50 | $17.50 | $16.70 | $16.93 | -3.27% | 9,600 |
| Apr 4, 2022 | $19.28 | $19.28 | $17.50 | $17.50 | -12.01% | 6,400 |
| Mar 28, 2022 | $19.89 | $19.89 | $19.89 | $19.89 | 0.00% | 1,200 |
| Mar 21, 2022 | $18.97 | $19.89 | $18.97 | $19.89 | +3.74% | 15,600 |
| Mar 14, 2022 | $18.38 | $19.17 | $18.38 | $19.17 | +4.30% | 800 |
| Mar 7, 2022 | $20.40 | $20.40 | $18.20 | $18.38 | -9.90% | 14,400 |
| Feb 28, 2022 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 0 |
| Feb 22, 2022 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 0 |
| Feb 14, 2022 | $21.14 | $21.14 | $20.40 | $20.40 | -3.49% | 8,000 |
| Feb 7, 2022 | $21.14 | $21.14 | $21.14 | $21.14 | 0.00% | 0 |
| Jan 31, 2022 | $21.04 | $21.14 | $21.04 | $21.14 | +8.05% | 3,200 |
| Jan 24, 2022 | $21.03 | $21.03 | $19.56 | $19.56 | -14.06% | 2,000 |
| Jan 18, 2022 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | 0 |
| Jan 10, 2022 | $22.76 | $22.76 | $22.76 | $22.76 | -0.87% | 1,600 |
| Jan 3, 2022 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | 0 |
| Dec 27, 2021 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | 0 |
| Dec 20, 2021 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | 0 |
| Dec 13, 2021 | $22.60 | $22.96 | $22.60 | $22.96 | +1.60% | 400 |
| Dec 6, 2021 | $22.23 | $22.60 | $22.23 | $22.60 | +1.69% | 400 |
| Nov 29, 2021 | $22.25 | $22.25 | $22.23 | $22.23 | -0.11% | 400 |
| Nov 22, 2021 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Nov 15, 2021 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 2,400 |
| Nov 8, 2021 | $22.23 | $22.25 | $22.23 | $22.25 | +0.11% | 400 |
| Nov 1, 2021 | $20.85 | $22.23 | $20.85 | $22.23 | +6.59% | 400 |
| Oct 25, 2021 | $21.28 | $21.28 | $20.85 | $20.85 | -2.02% | 8,400 |
| Oct 18, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 3,200 |
| Oct 11, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 6,000 |
| Oct 4, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Sep 27, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Sep 20, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Sep 13, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Sep 7, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Aug 30, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Aug 23, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Aug 16, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Aug 9, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Aug 2, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Jul 26, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Jul 19, 2021 | $21.28 | $21.28 | $21.28 | $21.28 | 0.00% | 0 |
| Jul 12, 2021 | $21.80 | $21.80 | $21.28 | $21.28 | -12.21% | 8,000 |
| Jul 6, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Jun 28, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Jun 21, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 6,000 |
| Jun 14, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Jun 7, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Jun 1, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| May 24, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 9,200 |
| May 17, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| May 10, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| May 3, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Apr 26, 2021 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | 0 |
| Apr 19, 2021 | $12.33 | $24.24 | $12.33 | $24.24 | +96.59% | 400 |
| Apr 12, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Apr 5, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Mar 29, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Mar 22, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Mar 15, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Mar 8, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Mar 1, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Feb 22, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Feb 16, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Feb 8, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Feb 1, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jan 25, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jan 19, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jan 11, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jan 4, 2021 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Dec 28, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Dec 21, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Dec 14, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Dec 7, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 30, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 23, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 16, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 9, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Nov 2, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 14,000 |
| Oct 26, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 17,200 |
| Oct 19, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Oct 12, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Oct 5, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Sep 28, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Sep 21, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Sep 14, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Sep 8, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Aug 31, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Aug 24, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Aug 17, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Aug 10, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Aug 3, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jul 27, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jul 20, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jul 13, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jul 6, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jun 29, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jun 22, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jun 15, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| Jun 8, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 6,800 |
| Jun 1, 2020 | $12.33 | $12.33 | $12.33 | $12.33 | 0.00% | 0 |
| May 26, 2020 | $12.17 | $12.33 | $12.17 | $12.33 | +1.36% | 40,000 |
| May 18, 2020 | $12.50 | $12.50 | $12.00 | $12.17 | -2.68% | 2,400 |
| May 11, 2020 | $11.25 | $12.50 | $11.25 | $12.50 | +11.11% | 800 |
| May 4, 2020 | $11.25 | $11.25 | $11.25 | $11.25 | -6.25% | 2,000 |
| Apr 27, 2020 | $11.87 | $12.00 | $11.87 | $12.00 | +1.12% | 2,800 |
| Apr 20, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 0 |
| Apr 13, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 0 |
| Apr 6, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 0 |
| Mar 30, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 0 |
| Mar 23, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 2,400 |
| Mar 16, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 4,400 |
| Mar 9, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 2,000 |
| Mar 2, 2020 | $11.87 | $11.87 | $11.87 | $11.87 | 0.00% | 0 |
| Feb 24, 2020 | $13.00 | $13.00 | $11.87 | $11.87 | -8.71% | 18,000 |
| Feb 18, 2020 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 10, 2020 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 3, 2020 | $13.00 | $13.00 | $13.00 | $13.00 | -9.55% | 800 |
| Jan 27, 2020 | $6.69 | $14.37 | $6.69 | $14.37 | +114.92% | 18,800 |
| Jan 21, 2020 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jan 13, 2020 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jan 6, 2020 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Dec 30, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Dec 23, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Dec 16, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Dec 9, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Dec 2, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 25, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 18, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 11, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Nov 4, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 400 |
| Oct 28, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Oct 21, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Oct 14, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Oct 7, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Sep 30, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Sep 23, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Sep 16, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 2,000 |
| Sep 9, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Sep 3, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Aug 26, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Aug 19, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Aug 12, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 20,800 |
| Aug 5, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 26,000 |
| Jul 29, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 26,000 |
| Jul 22, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jul 15, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jul 8, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jul 1, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jun 24, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jun 17, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jun 10, 2019 | $6.69 | $6.69 | $6.69 | $6.69 | +37.18% | 6,000 |
| Jun 3, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 28, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 20, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 13, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| May 6, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Apr 29, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Apr 22, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Apr 15, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Apr 8, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Apr 1, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Mar 25, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Mar 18, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Mar 11, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Mar 4, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Feb 25, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Feb 19, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Feb 11, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Feb 4, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Jan 28, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Jan 22, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Jan 14, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Jan 7, 2019 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Dec 31, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Dec 24, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Dec 17, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Dec 10, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Dec 3, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Nov 26, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Nov 19, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Nov 12, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Nov 5, 2018 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Oct 29, 2018 | $5.88 | $5.88 | $4.26 | $4.88 | -17.02% | 8,000 |
| Oct 22, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Oct 15, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Oct 8, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Oct 1, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Sep 24, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Sep 17, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Sep 10, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Sep 4, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Aug 27, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Aug 20, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Aug 13, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Aug 6, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Jul 30, 2018 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Jul 23, 2018 | $5.15 | $5.88 | $5.15 | $5.88 | +14.19% | 800 |
| Jul 16, 2018 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Jul 9, 2018 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Jul 2, 2018 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Jun 25, 2018 | $5.94 | $5.94 | $5.15 | $5.15 | -13.35% | 400 |
| Jun 18, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Jun 11, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Jun 4, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| May 29, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| May 21, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| May 14, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| May 7, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Apr 30, 2018 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Apr 23, 2018 | $4.75 | $5.94 | $4.75 | $5.94 | +25.00% | 800 |
| Apr 16, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Apr 9, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Apr 2, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Mar 26, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Mar 19, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Mar 12, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Mar 5, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Feb 26, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Feb 20, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Feb 12, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Feb 5, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 29, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 22, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 16, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 8, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jan 2, 2018 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Dec 26, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Dec 18, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Dec 11, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Dec 4, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 52,000 |
| Nov 27, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Nov 20, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Nov 13, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Nov 6, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Oct 30, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Oct 23, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Oct 16, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Oct 9, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Oct 2, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Sep 25, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Sep 18, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Sep 11, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Sep 5, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Aug 28, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Aug 21, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Aug 14, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Aug 7, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 31, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 24, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 17, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 10, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jul 3, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 26, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 19, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 12, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 5, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 30, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 22, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 15, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 8, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 1, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Apr 24, 2017 | $4.50 | $4.88 | $4.50 | $4.75 | +5.56% | 116,000 |
| Apr 17, 2017 | $2.09 | $4.50 | $2.09 | $4.50 | +115.57% | 20,000 |
| Apr 10, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Apr 3, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Mar 27, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Mar 20, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Mar 13, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Mar 6, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Feb 27, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Feb 21, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Feb 13, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Feb 6, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Jan 30, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Jan 23, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Jan 17, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Jan 9, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Jan 3, 2017 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Dec 27, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Dec 19, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Dec 12, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Dec 5, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Nov 28, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Nov 21, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Nov 14, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 0.00% | 0 |
| Nov 7, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | – | 0 |
Seasonality
ADTTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 18.3% | -2.9% | -1.0% | 23.2% | 6.2% | 9.9% | 1.5% | 1.2% | -0.4% | 8.0% | 7.3% | 1.4% |
| Months up | 4 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 50.2% | -18.4% | -13.7% | 41.8% | -10.5% | 22.9% | -6.7% | 10.2% | 7.2% | -1.5% | ||
| 2025 | -8.6% | -4.5% | -16.4% | -7.6% | 14.0% | 48.9% | -4.8% | 19.3% | -1.3% | 87.6% | -21.4% | 7.3% |
| 2024 | 22.7% | 10.7% | -6.0% | -26.8% | 4.2% | 22.8% | 9.5% | -4.5% | 9.0% | 28.2% | 5.8% | 0.0% |
| 2023 | 11.6% | 3.6% | 22.7% | -10.1% | 49.4% | 0.0% | 10.5% | -10.8% | -9.8% | -11.5% | 32.8% | 5.2% |
| 2022 | -7.9% | -3.5% | -1.8% | -14.4% | 0.9% | -19.2% | 4.7% | -2.2% | -11.7% | 6.7% | 27.4% | -3.0% |
| 2021 | 0.0% | 0.0% | 1.1% | 96.6% | 0.0% | 0.0% | -12.2% | 0.0% | 0.5% | -2.0% | 6.7% | 3.2% |
| 2020 | 114.9% | -17.4% | 0.7% | 0.0% | 3.9% | 0.0% | 0.0% | 0.0% | 0.7% | 0.0% | 0.0% | 0.0% |
| 2019 | 0.0% | 0.0% | 2.0% | 0.0% | 0.0% | 37.2% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 0.9% | 25.0% | 0.0% | -13.3% | 14.2% | 0.0% | 0.0% | -27.5% | 14.4% | 0.0% |
| 2017 | 0.0% | 0.0% | 1.1% | 127.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?