Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ABR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 15.43 | -0.12 | -0.77% | 15.432 | 15.666 | 15.422 | 70,222 |
| Jun 28 2024 | 15.55 | -0.21 | -1.33% | 15.858 | 15.93 | 15.502 | 42,783 |
| Jun 27 2024 | 15.76 | 0.01 | 0.06% | 15.61 | 15.868 | 15.61 | 92,258 |
| Jun 26 2024 | 15.75 | 0.27 | 1.76% | 15.402 | 15.75 | 15.366 | 68,375 |
| Jun 25 2024 | 15.478 | -0.11 | -0.72% | 15.452 | 15.646 | 15.452 | 69,185 |
| Jun 24 2024 | 15.59 | 0.09 | 0.61% | 15.496 | 15.62 | 15.402 | 77,825 |
| Jun 21 2024 | 15.496 | -0.36 | -2.28% | 15.896 | 15.948 | 15.432 | 121,208 |
| Jun 20 2024 | 15.858 | 0.52 | 3.39% | 15.338 | 15.982 | 15.32 | 170,640 |
| Jun 19 2024 | 15.338 | 0.03 | 0.18% | 15.294 | 15.388 | 15.162 | 63,936 |
| Jun 18 2024 | 15.31 | 0.29 | 1.93% | 15.098 | 15.36 | 14.948 | 132,935 |
| Jun 17 2024 | 15.02 | 0.10 | 0.67% | 14.898 | 15.084 | 14.754 | 128,717 |
| Jun 14 2024 | 14.92 | -0.04 | -0.29% | 15.108 | 15.22 | 14.88 | 154,370 |
| Jun 13 2024 | 14.964 | -0.20 | -1.32% | 15.082 | 15.268 | 14.832 | 104,862 |
| Jun 12 2024 | 15.164 | 0.16 | 1.05% | 15.088 | 15.31 | 14.96 | 147,188 |
| Jun 11 2024 | 15.006 | -0.25 | -1.66% | 15.23 | 15.274 | 14.902 | 105,073 |
| Jun 10 2024 | 15.26 | 0.29 | 1.92% | 15.148 | 15.26 | 15.01 | 28,200 |
| Jun 07 2024 | 14.972 | -0.95 | -5.95% | 15.92 | 15.974 | 14.922 | 304,827 |
| Jun 06 2024 | 15.92 | 0.58 | 3.81% | 15.402 | 15.93 | 15.20 | 187,059 |
| Jun 05 2024 | 15.336 | 0.15 | 1.00% | 15.268 | 15.40 | 15.09 | 127,462 |
| Jun 04 2024 | 15.184 | -0.78 | -4.87% | 15.978 | 16.00 | 15.032 | 210,285 |
| Jun 03 2024 | 15.962 | 0.24 | 1.51% | 15.748 | 16.098 | 15.68 | 97,578 |
| May 31 2024 | 15.724 | -0.08 | -0.48% | 15.85 | 15.858 | 15.632 | 89,244 |
| May 30 2024 | 15.80 | 0.14 | 0.87% | 15.708 | 15.866 | 15.502 | 90,015 |
| May 29 2024 | 15.664 | -0.41 | -2.53% | 16.022 | 16.098 | 15.664 | 107,855 |
| May 28 2024 | 16.07 | 0.16 | 0.99% | 15.986 | 16.07 | 15.732 | 103,957 |
| May 27 2024 | 15.912 | 0.23 | 1.49% | 15.76 | 16.00 | 15.662 | 91,363 |
| May 24 2024 | 15.678 | 0.00 | -0.03% | 15.828 | 15.828 | 15.676 | 86,325 |
| May 23 2024 | 15.682 | -0.31 | -1.93% | 15.918 | 16.034 | 15.648 | 102,398 |
| May 22 2024 | 15.99 | -0.41 | -2.48% | 16.398 | 16.398 | 15.902 | 101,372 |
| May 21 2024 | 16.396 | -0.25 | -1.51% | 16.458 | 16.524 | 16.212 | 116,461 |
| May 20 2024 | 16.648 | 0.22 | 1.33% | 16.70 | 16.818 | 16.348 | 169,019 |
| May 17 2024 | 16.43 | 0.34 | 2.11% | 16.188 | 16.436 | 16.082 | 187,948 |
| May 16 2024 | 16.09 | -0.01 | -0.07% | 16.148 | 16.188 | 15.902 | 70,180 |
| May 15 2024 | 16.102 | 0.27 | 1.71% | 15.894 | 16.148 | 15.736 | 116,915 |
| May 14 2024 | 15.832 | 0.14 | 0.92% | 15.898 | 15.898 | 15.69 | 93,211 |
| May 13 2024 | 15.688 | -0.04 | -0.27% | 15.69 | 15.838 | 15.54 | 50,614 |
| May 10 2024 | 15.73 | -0.02 | -0.14% | 15.968 | 16.14 | 15.73 | 129,280 |
| May 09 2024 | 15.752 | 0.19 | 1.25% | 15.698 | 15.818 | 15.536 | 37,558 |
| May 08 2024 | 15.558 | 0.00 | 0.00% | 15.562 | 15.698 | 15.428 | 66,119 |
| May 07 2024 | 15.558 | 0.08 | 0.54% | 15.448 | 15.558 | 15.346 | 53,700 |
| May 06 2024 | 15.474 | 0.22 | 1.47% | 15.40 | 15.614 | 15.372 | 79,673 |
| May 03 2024 | 15.25 | -0.21 | -1.36% | 15.544 | 15.544 | 15.162 | 82,122 |
| May 02 2024 | 15.46 | -0.14 | -0.90% | 15.40 | 15.552 | 15.122 | 132,510 |
| Apr 30 2024 | 15.60 | -0.54 | -3.35% | 16.002 | 16.102 | 15.60 | 153,530 |
| Apr 29 2024 | 16.14 | 0.18 | 1.13% | 15.90 | 16.248 | 15.806 | 163,453 |
| Apr 26 2024 | 15.96 | 0.04 | 0.23% | 15.938 | 16.188 | 15.874 | 137,788 |
| Apr 25 2024 | 15.924 | 0.45 | 2.93% | 15.362 | 16.074 | 15.332 | 159,962 |
| Apr 24 2024 | 15.47 | -0.13 | -0.86% | 15.698 | 15.748 | 15.312 | 142,432 |
| Apr 23 2024 | 15.604 | 0.23 | 1.52% | 15.28 | 15.68 | 14.966 | 288,001 |
| Apr 22 2024 | 15.37 | -0.62 | -3.87% | 15.828 | 15.828 | 15.346 | 437,239 |
| Apr 19 2024 | 15.988 | 0.05 | 0.30% | 16.002 | 16.196 | 15.812 | 191,592 |
| Apr 18 2024 | 15.94 | 0.30 | 1.89% | 15.736 | 15.996 | 15.608 | 139,868 |
| Apr 17 2024 | 15.644 | 0.11 | 0.68% | 15.438 | 15.82 | 15.252 | 186,927 |
| Apr 16 2024 | 15.538 | -0.82 | -5.01% | 16.322 | 16.398 | 15.156 | 668,135 |
| Apr 15 2024 | 16.358 | -0.44 | -2.62% | 16.90 | 17.078 | 16.106 | 511,358 |
| Apr 12 2024 | 16.798 | -0.02 | -0.13% | 16.87 | 17.81 | 16.64 | 783,947 |
| Apr 11 2024 | 16.82 | 0.13 | 0.78% | 16.738 | 16.878 | 16.496 | 227,464 |
| Apr 10 2024 | 16.69 | 0.10 | 0.59% | 16.708 | 16.728 | 16.25 | 197,242 |
| Apr 09 2024 | 16.592 | 0.26 | 1.58% | 16.312 | 16.848 | 16.302 | 283,430 |
| Apr 08 2024 | 16.334 | -0.19 | -1.14% | 16.60 | 16.788 | 16.132 | 380,814 |
| Apr 05 2024 | 16.522 | 0.50 | 3.12% | 15.998 | 16.60 | 15.95 | 337,708 |
| Apr 04 2024 | 16.022 | -0.07 | -0.42% | 16.10 | 16.15 | 15.854 | 200,343 |
| Apr 03 2024 | 16.09 | 0.16 | 0.98% | 15.968 | 16.138 | 15.748 | 418,921 |
