Arrival (ARVL) Exchange: NASDAQ
Data as of March 28, 2024
$0.20 ($-0.22) -52.38%
Arrival - Daily Information
Click for more stock information on Arrival.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.20 |
Previous Close | $0.20 |
High | $0.21 |
Low | $0.20 |
Adjusted Open | $0.20 |
Previous Adjusted Close | $0.20 |
Adjusted High | $0.21 |
Adjusted Low | $0.20 |
About Arrival (ARVL)
Arrival was founded in 2015 with a mission to make air clean by replacing all vehicles with affordable electric solutions - produced by local Microfactories. Six years and over 2,000 people later, we are driving the transition to EVs globally by creating products that are zero-emission, more desirable, more sustainable and more equitable than ever before. Our in-house technologies enable our radical new method of design and production using rapidly-scalable, local Microfactories around the world. This method facilitates cities and governments in achieving their sustainability goals whilst also supercharging their communities. We are a technology company, a product company, a supply chain company, an automotive company, a mobility company, a fintech company and a service company - all rolled into one with a shared goal of true sustainability. This vertically integrated business model is how we can have the radical impact our world needs today. Arrival is a joint stock company governed by Luxembourg law.
Invest in Arrival (ARVL)
Historical Stock Data for Arrival (ARVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 6,793 |
2024-03-25 | $0.16 | $0.46 | $0.16 | $0.42 | $0.42 | 152,048 |
2024-03-22 | $0.16 | $0.26 | $0.16 | $0.24 | $0.24 | 32,878 |
2024-03-21 | $0.28 | $0.30 | $0.16 | $0.23 | $0.23 | 7,976 |
2024-03-20 | $0.16 | $0.21 | $0.16 | $0.21 | $0.21 | 2,712 |
2024-03-19 | $0.16 | $0.25 | $0.16 | $0.21 | $0.21 | 9,876 |
2024-03-18 | $0.16 | $0.30 | $0.16 | $0.20 | $0.20 | 7,177 |
2024-03-15 | $0.21 | $0.31 | $0.16 | $0.30 | $0.30 | 38,330 |
2024-03-14 | $0.15 | $0.28 | $0.15 | $0.23 | $0.23 | 9,848 |
2024-03-13 | $0.15 | $0.30 | $0.15 | $0.23 | $0.23 | 9,848 |
2024-03-12 | $0.30 | $0.48 | $0.30 | $0.30 | $0.30 | 19,721 |
2024-03-11 | $0.24 | $0.35 | $0.20 | $0.30 | $0.30 | 19,721 |
2024-03-08 | $0.22 | $0.35 | $0.16 | $0.20 | $0.20 | 60,699 |
2024-03-07 | $0.26 | $0.40 | $0.20 | $0.22 | $0.22 | 20,026 |
2024-03-06 | $0.20 | $0.40 | $0.20 | $0.25 | $0.25 | 18,438 |
2024-03-05 | $0.17 | $0.30 | $0.17 | $0.30 | $0.30 | 10,300 |
2024-03-04 | $0.16 | $0.22 | $0.16 | $0.22 | $0.22 | 10,585 |
2024-03-01 | $0.16 | $0.26 | $0.16 | $0.26 | $0.26 | 9,839 |
2024-02-29 | $0.16 | $0.45 | $0.16 | $0.25 | $0.25 | 23,299 |
2024-02-28 | $0.21 | $0.32 | $0.16 | $0.32 | $0.32 | 10,380 |
2024-02-27 | $0.20 | $0.45 | $0.20 | $0.28 | $0.28 | 24,693 |
2024-02-26 | $0.06 | $0.84 | $0.06 | $0.62 | $0.62 | 37,169 |
2024-02-23 | $0.06 | $0.85 | $0.06 | $0.85 | $0.85 | 74,119 |
2024-02-22 | $0.06 | $0.25 | $0.06 | $0.14 | $0.14 | 15,627 |
2024-02-21 | $0.01 | $0.20 | $0.01 | $0.15 | $0.15 | 8,797 |
2024-02-20 | $0.15 | $0.23 | $0.15 | $0.21 | $0.21 | 72,141 |
2024-02-16 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 11,392 |
2024-02-15 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 22,962 |
2024-02-14 | $0.10 | $0.22 | $0.10 | $0.14 | $0.14 | 20,691 |
2024-02-13 | $0.00 | $0.29 | $0.00 | $0.13 | $0.13 | 18,078 |
2024-02-12 | $0.07 | $0.27 | $0.07 | $0.15 | $0.15 | 13,365 |
2024-02-09 | $0.18 | $0.28 | $0.18 | $0.19 | $0.19 | 61,832 |
2024-02-08 | $0.15 | $0.28 | $0.15 | $0.24 | $0.24 | 14,034 |
2024-02-07 | $0.11 | $0.28 | $0.11 | $0.25 | $0.25 | 47,890 |
2024-02-06 | $0.05 | $0.30 | $0.05 | $0.15 | $0.15 | 120,560 |
2024-02-05 | $0.15 | $0.30 | $0.05 | $0.15 | $0.15 | 155,134 |
2024-02-02 | $0.30 | $0.30 | $0.05 | $0.15 | $0.15 | 163,041 |
2024-02-01 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 122,999 |
2024-01-31 | $0.39 | $0.39 | $0.01 | $0.30 | $0.30 | 611,225 |
2024-01-30 | $0.38 | $0.56 | $0.30 | $0.45 | $0.45 | 549,368 |
2024-01-29 | $0.59 | $0.68 | $0.48 | $0.49 | $0.49 | 2,474,745 |
2024-01-26 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 189,238 |
2024-01-25 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 148,246 |
2024-01-24 | $0.81 | $0.85 | $0.71 | $0.72 | $0.72 | 507,302 |
2024-01-23 | $0.95 | $0.97 | $0.82 | $0.83 | $0.83 | 486,021 |
2024-01-22 | $1.13 | $1.14 | $0.90 | $0.92 | $0.92 | 755,212 |
2024-01-19 | $1.11 | $1.15 | $1.06 | $1.14 | $1.14 | 149,226 |
2024-01-18 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 100,042 |
2024-01-17 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 62,576 |
2024-01-16 | $1.05 | $1.09 | $1.01 | $1.04 | $1.04 | 97,030 |
2024-01-12 | $1.06 | $1.11 | $1.03 | $1.07 | $1.07 | 98,520 |
2024-01-11 | $1.03 | $1.07 | $0.97 | $1.05 | $1.05 | 125,755 |
2024-01-10 | $1.08 | $1.11 | $1.03 | $1.06 | $1.06 | 107,688 |
2024-01-09 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 85,935 |
2024-01-08 | $1.15 | $1.16 | $1.08 | $1.10 | $1.10 | 74,678 |
2024-01-05 | $1.10 | $1.16 | $1.09 | $1.13 | $1.13 | 78,326 |
2024-01-04 | $1.10 | $1.18 | $1.09 | $1.12 | $1.12 | 96,292 |
2024-01-03 | $1.11 | $1.17 | $1.07 | $1.07 | $1.07 | 203,176 |
2024-01-02 | $1.24 | $1.24 | $1.13 | $1.19 | $1.19 | 152,434 |
2023-12-29 | $1.21 | $1.27 | $1.12 | $1.14 | $1.14 | 167,048 |
2023-12-28 | $1.22 | $1.26 | $1.20 | $1.21 | $1.21 | 101,227 |
2023-12-27 | $1.26 | $1.27 | $1.21 | $1.23 | $1.23 | 105,090 |
2023-12-26 | $1.22 | $1.28 | $1.20 | $1.24 | $1.24 | 133,432 |
2023-12-22 | $1.25 | $1.26 | $1.18 | $1.22 | $1.22 | 102,504 |
2023-12-21 | $1.22 | $1.26 | $1.18 | $1.20 | $1.20 | 124,844 |
2023-12-20 | $1.21 | $1.27 | $1.18 | $1.18 | $1.18 | 174,946 |
2023-12-19 | $1.27 | $1.34 | $1.22 | $1.24 | $1.24 | 144,771 |
2023-12-18 | $1.27 | $1.31 | $1.21 | $1.23 | $1.23 | 88,443 |
2023-12-15 | $1.29 | $1.40 | $1.23 | $1.29 | $1.29 | 170,406 |
2023-12-14 | $1.26 | $1.36 | $1.25 | $1.29 | $1.29 | 150,124 |
2023-12-13 | $1.17 | $1.28 | $1.15 | $1.26 | $1.26 | 60,096 |
2023-12-12 | $1.25 | $1.25 | $1.15 | $1.16 | $1.16 | 91,799 |
2023-12-11 | $1.22 | $1.27 | $1.18 | $1.19 | $1.19 | 129,002 |
2023-12-08 | $1.29 | $1.31 | $1.25 | $1.26 | $1.26 | 47,675 |
2023-12-07 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 79,000 |
2023-12-06 | $1.30 | $1.37 | $1.30 | $1.31 | $1.31 | 97,576 |
2023-12-05 | $1.30 | $1.34 | $1.28 | $1.32 | $1.32 | 72,124 |
2023-12-04 | $1.25 | $1.36 | $1.23 | $1.32 | $1.32 | 96,373 |
2023-12-01 | $1.22 | $1.35 | $1.17 | $1.31 | $1.31 | 286,957 |
2023-11-30 | $1.32 | $1.32 | $1.16 | $1.20 | $1.20 | 92,552 |
2023-11-29 | $1.22 | $1.27 | $1.16 | $1.18 | $1.18 | 172,976 |
2023-11-28 | $1.19 | $1.37 | $1.12 | $1.15 | $1.15 | 463,880 |
2023-11-27 | $1.24 | $1.24 | $1.09 | $1.11 | $1.11 | 138,897 |
2023-11-24 | $1.26 | $1.28 | $1.15 | $1.18 | $1.18 | 87,472 |
2023-11-22 | $1.36 | $1.36 | $1.25 | $1.27 | $1.27 | 89,436 |
2023-11-21 | $1.46 | $1.47 | $1.27 | $1.29 | $1.29 | 181,550 |
2023-11-20 | $1.31 | $1.55 | $1.27 | $1.48 | $1.48 | 429,292 |
2023-11-17 | $1.12 | $1.36 | $1.09 | $1.32 | $1.32 | 436,676 |
2023-11-16 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | 104,391 |
2023-11-15 | $1.01 | $1.27 | $1.01 | $1.22 | $1.22 | 404,895 |
2023-11-14 | $1.02 | $1.08 | $1.01 | $1.03 | $1.03 | 159,169 |
2023-11-13 | $1.07 | $1.14 | $0.92 | $0.92 | $0.92 | 316,525 |
2023-11-10 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 38,197 |
2023-11-09 | $1.10 | $1.11 | $1.05 | $1.09 | $1.09 | 58,655 |
2023-11-08 | $1.08 | $1.15 | $1.05 | $1.06 | $1.06 | 146,681 |
2023-11-07 | $1.12 | $1.16 | $1.05 | $1.09 | $1.09 | 128,569 |
2023-11-06 | $1.29 | $1.36 | $1.15 | $1.16 | $1.16 | 221,992 |
2023-11-03 | $1.06 | $1.47 | $1.04 | $1.30 | $1.30 | 499,620 |
2023-11-02 | $0.96 | $1.07 | $0.96 | $1.05 | $1.05 | 233,099 |
2023-11-01 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 66,374 |
2023-10-31 | $0.92 | $0.98 | $0.92 | $0.96 | $0.96 | 48,898 |
2023-10-30 | $0.95 | $1.00 | $0.94 | $0.94 | $0.94 | 99,289 |
2023-10-27 | $1.01 | $1.02 | $0.95 | $0.97 | $0.97 | 110,656 |
2023-10-26 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 64,270 |
2023-10-25 | $1.03 | $1.05 | $0.91 | $0.98 | $0.98 | 146,346 |
2023-10-24 | $1.03 | $1.07 | $0.98 | $1.03 | $1.03 | 163,889 |
2023-10-23 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 103,683 |
2023-10-20 | $1.07 | $1.10 | $1.00 | $1.02 | $1.02 | 183,974 |
2023-10-19 | $1.06 | $1.11 | $1.04 | $1.07 | $1.07 | 124,276 |
2023-10-18 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 50,355 |
2023-10-17 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 67,260 |
2023-10-16 | $1.13 | $1.13 | $1.07 | $1.09 | $1.09 | 103,320 |
2023-10-13 | $1.02 | $1.14 | $1.02 | $1.11 | $1.11 | 242,831 |
2023-10-12 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 125,060 |
2023-10-11 | $1.15 | $1.20 | $1.09 | $1.09 | $1.09 | 181,607 |
2023-10-10 | $1.03 | $1.17 | $1.03 | $1.16 | $1.16 | 220,030 |
2023-10-09 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 100,305 |
2023-10-06 | $1.01 | $1.08 | $1.00 | $1.08 | $1.08 | 77,039 |
2023-10-05 | $1.11 | $1.11 | $1.00 | $1.04 | $1.04 | 202,969 |
2023-10-04 | $1.15 | $1.15 | $1.06 | $1.09 | $1.09 | 94,951 |
2023-10-03 | $1.16 | $1.17 | $1.05 | $1.10 | $1.10 | 253,427 |
2023-10-02 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 110,173 |
2023-09-29 | $1.19 | $1.20 | $1.14 | $1.19 | $1.19 | 97,631 |
2023-09-28 | $1.22 | $1.23 | $1.14 | $1.15 | $1.15 | 212,884 |
2023-09-27 | $1.18 | $1.22 | $1.15 | $1.20 | $1.20 | 162,995 |
2023-09-26 | $1.20 | $1.24 | $1.13 | $1.15 | $1.15 | 240,604 |
2023-09-25 | $1.18 | $1.24 | $1.16 | $1.22 | $1.22 | 97,328 |
2023-09-22 | $1.18 | $1.23 | $1.18 | $1.18 | $1.18 | 163,477 |
2023-09-21 | $1.32 | $1.33 | $1.15 | $1.15 | $1.15 | 485,880 |
2023-09-20 | $1.44 | $1.45 | $1.30 | $1.30 | $1.30 | 288,725 |
2023-09-19 | $1.45 | $1.49 | $1.40 | $1.40 | $1.40 | 304,142 |
2023-09-18 | $1.52 | $1.55 | $1.45 | $1.49 | $1.49 | 289,741 |
2023-09-15 | $1.61 | $1.61 | $1.49 | $1.50 | $1.50 | 328,644 |
2023-09-14 | $1.55 | $1.67 | $1.55 | $1.63 | $1.63 | 143,798 |
2023-09-13 | $1.55 | $1.59 | $1.52 | $1.53 | $1.53 | 80,524 |
2023-09-12 | $1.54 | $1.60 | $1.52 | $1.55 | $1.55 | 79,197 |
2023-09-11 | $1.50 | $1.57 | $1.49 | $1.53 | $1.53 | 209,083 |
2023-09-08 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 86,838 |
2023-09-07 | $1.51 | $1.57 | $1.47 | $1.51 | $1.51 | 219,906 |
2023-09-06 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 234,778 |
2023-09-05 | $1.60 | $1.67 | $1.58 | $1.58 | $1.58 | 124,175 |
2023-09-01 | $1.65 | $1.66 | $1.58 | $1.60 | $1.60 | 163,771 |
2023-08-31 | $1.62 | $1.65 | $1.59 | $1.59 | $1.59 | 145,071 |
2023-08-30 | $1.65 | $1.69 | $1.59 | $1.64 | $1.64 | 183,558 |
2023-08-29 | $1.65 | $1.71 | $1.59 | $1.66 | $1.66 | 157,752 |
2023-08-28 | $1.62 | $1.66 | $1.61 | $1.65 | $1.65 | 112,189 |
2023-08-25 | $1.59 | $1.63 | $1.58 | $1.58 | $1.58 | 183,631 |
2023-08-24 | $1.72 | $1.72 | $1.54 | $1.58 | $1.58 | 389,151 |
2023-08-23 | $1.75 | $1.75 | $1.68 | $1.72 | $1.72 | 109,852 |
2023-08-22 | $1.75 | $1.79 | $1.67 | $1.67 | $1.67 | 223,376 |
2023-08-21 | $1.69 | $1.77 | $1.69 | $1.75 | $1.75 | 151,381 |
2023-08-18 | $1.68 | $1.75 | $1.65 | $1.71 | $1.71 | 134,581 |
2023-08-17 | $1.73 | $1.75 | $1.68 | $1.72 | $1.72 | 218,223 |
2023-08-16 | $1.80 | $1.83 | $1.68 | $1.73 | $1.73 | 344,186 |
2023-08-15 | $1.87 | $1.92 | $1.79 | $1.83 | $1.83 | 355,504 |
2023-08-14 | $1.95 | $1.97 | $1.81 | $1.91 | $1.91 | 348,045 |
2023-08-11 | $1.99 | $2.10 | $1.95 | $2.00 | $2.00 | 177,653 |
2023-08-10 | $2.03 | $2.08 | $1.98 | $2.00 | $2.00 | 167,395 |
2023-08-09 | $2.11 | $2.11 | $2.00 | $2.04 | $2.04 | 188,088 |
2023-08-08 | $2.14 | $2.14 | $2.04 | $2.14 | $2.14 | 262,247 |
2023-08-07 | $2.17 | $2.25 | $2.05 | $2.21 | $2.21 | 255,729 |
2023-08-04 | $2.27 | $2.31 | $2.16 | $2.16 | $2.16 | 191,017 |
2023-08-03 | $2.16 | $2.31 | $2.15 | $2.30 | $2.30 | 203,220 |
2023-08-02 | $2.30 | $2.32 | $2.12 | $2.20 | $2.20 | 343,433 |
2023-08-01 | $2.31 | $2.37 | $2.22 | $2.37 | $2.37 | 253,397 |
2023-07-31 | $2.25 | $2.36 | $2.15 | $2.31 | $2.31 | 699,136 |
2023-07-28 | $2.00 | $2.24 | $1.98 | $2.23 | $2.23 | 539,239 |
2023-07-27 | $1.97 | $2.25 | $1.96 | $1.96 | $1.96 | 1,264,897 |
2023-07-26 | $1.94 | $2.00 | $1.90 | $2.00 | $2.00 | 379,041 |
2023-07-25 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 282,751 |
2023-07-24 | $2.00 | $2.02 | $1.92 | $1.98 | $1.98 | 344,295 |
2023-07-21 | $2.09 | $2.11 | $1.96 | $2.00 | $2.00 | 383,381 |
2023-07-20 | $2.15 | $2.20 | $2.04 | $2.08 | $2.08 | 444,495 |
2023-07-19 | $2.04 | $2.23 | $2.04 | $2.12 | $2.12 | 802,703 |
2023-07-18 | $1.97 | $2.09 | $1.97 | $2.01 | $2.01 | 562,470 |
2023-07-17 | $1.97 | $2.10 | $1.92 | $1.99 | $1.99 | 393,264 |
2023-07-14 | $2.01 | $2.08 | $1.91 | $1.94 | $1.94 | 513,587 |
2023-07-13 | $1.95 | $2.04 | $1.94 | $2.02 | $2.02 | 652,415 |
2023-07-12 | $1.98 | $2.07 | $1.93 | $1.93 | $1.93 | 605,480 |
2023-07-11 | $2.00 | $2.04 | $1.84 | $1.91 | $1.91 | 776,574 |
2023-07-10 | $2.04 | $2.07 | $1.88 | $1.93 | $1.93 | 1,782,494 |
2023-07-07 | $2.12 | $2.27 | $1.95 | $1.99 | $1.99 | 1,229,350 |
2023-07-06 | $2.32 | $2.32 | $2.11 | $2.13 | $2.13 | 686,562 |
2023-07-05 | $2.68 | $2.76 | $2.25 | $2.38 | $2.38 | 1,154,855 |
2023-07-03 | $2.60 | $2.80 | $2.60 | $2.77 | $2.77 | 253,346 |
2023-06-30 | $2.70 | $2.82 | $2.54 | $2.58 | $2.58 | 372,691 |
2023-06-29 | $2.64 | $2.85 | $2.62 | $2.64 | $2.64 | 331,869 |
2023-06-28 | $2.60 | $2.79 | $2.51 | $2.64 | $2.64 | 487,925 |
2023-06-27 | $2.27 | $2.81 | $2.23 | $2.64 | $2.64 | 1,138,059 |
2023-06-26 | $2.27 | $2.31 | $2.15 | $2.27 | $2.27 | 258,390 |
2023-06-23 | $2.14 | $2.35 | $2.13 | $2.14 | $2.14 | 449,024 |
2023-06-22 | $2.22 | $2.22 | $2.08 | $2.16 | $2.16 | 303,167 |
2023-06-21 | $2.30 | $2.41 | $2.18 | $2.22 | $2.22 | 451,427 |
2023-06-20 | $2.40 | $2.47 | $2.24 | $2.34 | $2.34 | 498,912 |
2023-06-16 | $2.58 | $2.88 | $2.37 | $2.41 | $2.41 | 1,642,499 |
2023-06-15 | $2.40 | $2.50 | $2.35 | $2.43 | $2.43 | 530,001 |
2023-06-14 | $2.56 | $2.64 | $2.39 | $2.40 | $2.40 | 583,074 |
2023-06-13 | $2.50 | $2.89 | $2.50 | $2.58 | $2.58 | 836,376 |
2023-06-12 | $2.70 | $2.73 | $2.47 | $2.50 | $2.50 | 434,419 |
2023-06-09 | $2.66 | $2.80 | $2.59 | $2.66 | $2.66 | 464,031 |
2023-06-08 | $3.03 | $3.10 | $2.59 | $2.68 | $2.68 | 603,911 |
2023-06-07 | $3.26 | $3.27 | $2.95 | $2.97 | $2.97 | 592,677 |
2023-06-06 | $3.51 | $3.51 | $3.09 | $3.29 | $3.29 | 582,225 |
2023-06-05 | $3.70 | $3.85 | $3.42 | $3.50 | $3.50 | 420,623 |
2023-06-02 | $3.79 | $3.93 | $3.52 | $3.75 | $3.75 | 475,898 |
2023-06-01 | $3.79 | $3.84 | $3.53 | $3.72 | $3.72 | 317,870 |
2023-05-31 | $4.06 | $4.10 | $3.68 | $3.75 | $3.75 | 478,437 |
2023-05-30 | $3.87 | $4.49 | $3.85 | $3.91 | $3.91 | 1,601,125 |
2023-05-26 | $3.46 | $4.02 | $3.20 | $3.80 | $3.80 | 1,152,862 |
2023-05-25 | $3.93 | $4.15 | $3.36 | $3.43 | $3.43 | 1,042,387 |
2023-05-24 | $3.47 | $4.31 | $3.44 | $3.65 | $3.65 | 2,543,475 |
2023-05-23 | $3.40 | $4.40 | $3.12 | $3.56 | $3.56 | 2,740,546 |
2023-05-22 | $2.50 | $3.62 | $2.43 | $3.45 | $3.45 | 1,932,850 |
2023-05-19 | $2.30 | $2.69 | $2.29 | $2.54 | $2.54 | 779,041 |
2023-05-18 | $2.23 | $2.38 | $2.21 | $2.29 | $2.29 | 479,916 |
2023-05-17 | $2.08 | $2.24 | $2.04 | $2.21 | $2.21 | 292,663 |
2023-05-16 | $2.05 | $2.16 | $2.00 | $2.05 | $2.05 | 249,351 |
2023-05-15 | $2.15 | $2.21 | $2.00 | $2.21 | $2.21 | 268,114 |
2023-05-12 | $2.23 | $2.26 | $2.01 | $2.04 | $2.04 | 271,518 |
2023-05-11 | $2.26 | $2.32 | $2.13 | $2.18 | $2.18 | 332,045 |
2023-05-10 | $2.26 | $2.55 | $2.23 | $2.26 | $2.26 | 665,209 |
2023-05-09 | $2.35 | $2.40 | $2.21 | $2.24 | $2.24 | 497,411 |
2023-05-08 | $1.92 | $2.50 | $1.92 | $2.44 | $2.44 | 1,544,308 |
2023-05-05 | $1.67 | $1.94 | $1.67 | $1.91 | $1.91 | 483,132 |
2023-05-04 | $1.79 | $1.80 | $1.62 | $1.71 | $1.71 | 517,236 |
2023-05-03 | $1.85 | $1.95 | $1.78 | $1.78 | $1.78 | 551,183 |
2023-05-02 | $1.87 | $2.00 | $1.86 | $1.89 | $1.89 | 435,716 |
2023-05-01 | $2.18 | $2.25 | $1.91 | $1.92 | $1.92 | 893,604 |
2023-04-28 | $2.28 | $2.42 | $2.14 | $2.14 | $2.14 | 636,321 |
2023-04-27 | $2.36 | $2.44 | $2.20 | $2.23 | $2.23 | 697,687 |
2023-04-26 | $2.23 | $2.55 | $2.15 | $2.39 | $2.39 | 841,189 |
2023-04-25 | $2.39 | $2.50 | $2.15 | $2.15 | $2.15 | 822,325 |
2023-04-24 | $2.43 | $2.67 | $2.40 | $2.44 | $2.44 | 927,592 |
2023-04-21 | $3.03 | $3.03 | $2.37 | $2.39 | $2.39 | 1,491,362 |
2023-04-20 | $3.41 | $3.50 | $3.00 | $3.00 | $3.00 | 726,814 |
2023-04-19 | $3.94 | $3.96 | $3.52 | $3.52 | $3.52 | 1,298,180 |
2023-04-18 | $4.27 | $4.29 | $3.88 | $4.00 | $4.00 | 486,747 |
2023-04-17 | $4.14 | $4.26 | $3.75 | $4.20 | $4.20 | 581,973 |
2023-04-14 | $5.39 | $5.40 | $4.07 | $4.07 | $4.07 | 930,847 |
2023-04-13 | $0.12 | $0.12 | $0.11 | $0.11 | $5.50 | 266,204 |
2023-04-12 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 25,148,939 |
2023-04-11 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 35,634,301 |
2023-04-10 | $0.16 | $0.19 | $0.13 | $0.14 | $0.14 | 143,385,982 |
2023-04-06 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 18,924,248 |
2023-04-05 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 8,944,860 |
2023-04-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 8,005,275 |
2023-04-03 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 6,417,318 |
2023-03-31 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 15,512,379 |
2023-03-30 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 8,205,965 |
2023-03-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7,898,161 |
2023-03-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 10,005,521 |
2023-03-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 5,472,915 |
2023-03-24 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 3,517,725 |
2023-03-23 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 6,753,179 |
2023-03-22 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 6,489,386 |
2023-03-21 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 7,110,454 |
2023-03-20 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 7,101,323 |
2023-03-17 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 48,300,419 |
2023-03-16 | $0.18 | $0.19 | $0.15 | $0.16 | $0.16 | 21,157,871 |
2023-03-15 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 12,332,432 |
2023-03-14 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 8,083,252 |
2023-03-13 | $0.21 | $0.21 | $0.17 | $0.18 | $0.18 | 16,907,416 |
2023-03-10 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 5,285,992 |
2023-03-09 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 5,009,185 |
2023-03-08 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 14,866,268 |
2023-03-07 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 19,603,844 |
2023-03-06 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 4,405,341 |
2023-03-03 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 4,102,473 |
2023-03-02 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 3,291,226 |
2023-03-01 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 2,335,823 |
2023-02-28 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 2,518,379 |
2023-02-27 | $0.30 | $0.31 | $0.26 | $0.28 | $0.28 | 6,602,480 |
2023-02-24 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 5,476,632 |
2023-02-23 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 4,182,121 |
2023-02-22 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 7,342,696 |
2023-02-21 | $0.31 | $0.37 | $0.31 | $0.35 | $0.35 | 8,075,619 |
2023-02-17 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 4,957,089 |
2023-02-16 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 4,098,836 |
2023-02-15 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 5,248,981 |
2023-02-14 | $0.31 | $0.37 | $0.30 | $0.34 | $0.34 | 6,342,333 |
2023-02-13 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 6,529,704 |
2023-02-10 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 3,843,700 |
2023-02-09 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 4,580,294 |
2023-02-08 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 5,432,062 |
2023-02-07 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 4,151,210 |
2023-02-06 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 5,643,981 |
2023-02-03 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 6,417,026 |
2023-02-02 | $0.40 | $0.44 | $0.38 | $0.40 | $0.40 | 10,801,746 |
2023-02-01 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 8,629,079 |
2023-01-31 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 8,654,243 |
2023-01-30 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 8,315,298 |
2023-01-27 | $0.39 | $0.42 | $0.36 | $0.41 | $0.41 | 14,330,138 |
2023-01-26 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 7,038,370 |
2023-01-25 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 7,141,396 |
2023-01-24 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 7,908,397 |
2023-01-23 | $0.45 | $0.48 | $0.41 | $0.43 | $0.43 | 14,406,232 |
2023-01-20 | $0.47 | $0.50 | $0.40 | $0.46 | $0.46 | 18,583,285 |
2023-01-19 | $0.39 | $0.44 | $0.38 | $0.42 | $0.42 | 20,446,913 |
2023-01-18 | $0.60 | $0.60 | $0.43 | $0.45 | $0.45 | 28,953,780 |
2023-01-17 | $0.65 | $0.65 | $0.55 | $0.61 | $0.61 | 26,179,018 |
2023-01-13 | $0.65 | $0.94 | $0.60 | $0.63 | $0.63 | 146,503,495 |
2023-01-12 | $0.31 | $0.60 | $0.28 | $0.54 | $0.54 | 92,146,777 |
2023-01-11 | $0.26 | $0.31 | $0.25 | $0.27 | $0.27 | 15,886,298 |
2023-01-10 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 7,768,169 |
2023-01-09 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 4,015,580 |
2023-01-06 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 5,246,491 |
2023-01-05 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 7,265,462 |
2023-01-04 | $0.20 | $0.23 | $0.18 | $0.23 | $0.23 | 8,938,342 |
2023-01-03 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 9,252,281 |
2022-12-30 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 11,093,285 |
2022-12-29 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 6,069,010 |
2022-12-28 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 8,100,633 |
2022-12-27 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 8,708,257 |
2022-12-23 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 6,721,696 |
2022-12-22 | $0.19 | $0.20 | $0.16 | $0.18 | $0.18 | 8,148,771 |
2022-12-21 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 8,903,612 |
2022-12-20 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 8,075,439 |
2022-12-19 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 14,672,895 |
2022-12-16 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 7,873,066 |
2022-12-15 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 4,531,716 |
2022-12-14 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 5,661,121 |
2022-12-13 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 6,396,782 |
2022-12-12 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 5,414,132 |
2022-12-09 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 9,995,303 |
2022-12-08 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 4,240,225 |
2022-12-07 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 10,852,269 |
2022-12-06 | $0.32 | $0.35 | $0.28 | $0.29 | $0.29 | 14,038,739 |
2022-12-05 | $0.33 | $0.35 | $0.30 | $0.31 | $0.31 | 17,518,801 |
2022-12-02 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 6,810,855 |
2022-12-01 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 9,154,351 |
2022-11-30 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 14,338,357 |
2022-11-29 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 8,437,072 |
2022-11-28 | $0.36 | $0.38 | $0.30 | $0.31 | $0.31 | 39,015,960 |
2022-11-25 | $0.35 | $0.40 | $0.35 | $0.36 | $0.36 | 8,729,388 |
2022-11-23 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 7,575,956 |
2022-11-22 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 6,483,678 |
2022-11-21 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 15,967,568 |
2022-11-18 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 9,031,484 |
2022-11-17 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 8,825,390 |
2022-11-16 | $0.48 | $0.49 | $0.41 | $0.41 | $0.41 | 9,342,051 |
2022-11-15 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 7,180,581 |
2022-11-14 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 10,710,965 |
2022-11-11 | $0.43 | $0.58 | $0.40 | $0.53 | $0.53 | 21,776,873 |
2022-11-10 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 12,645,580 |
2022-11-09 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 11,635,093 |
2022-11-08 | $0.49 | $0.49 | $0.36 | $0.38 | $0.38 | 32,323,793 |
2022-11-07 | $0.64 | $0.65 | $0.59 | $0.59 | $0.59 | 12,781,790 |
2022-11-04 | $0.70 | $0.70 | $0.64 | $0.65 | $0.65 | 8,531,849 |
2022-11-03 | $0.71 | $0.73 | $0.67 | $0.69 | $0.69 | 5,385,394 |
2022-11-02 | $0.78 | $0.80 | $0.71 | $0.72 | $0.72 | 5,726,994 |
2022-11-01 | $0.79 | $0.81 | $0.76 | $0.79 | $0.79 | 4,065,672 |
2022-10-31 | $0.76 | $0.81 | $0.75 | $0.77 | $0.77 | 6,279,718 |
2022-10-28 | $0.73 | $0.77 | $0.71 | $0.76 | $0.76 | 6,436,445 |
2022-10-27 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 2,984,119 |
2022-10-26 | $0.79 | $0.84 | $0.76 | $0.77 | $0.77 | 7,312,071 |
2022-10-25 | $0.66 | $0.84 | $0.66 | $0.82 | $0.82 | 10,687,617 |
2022-10-24 | $0.69 | $0.69 | $0.62 | $0.68 | $0.68 | 9,863,189 |
2022-10-21 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 9,288,532 |
2022-10-20 | $0.70 | $0.77 | $0.69 | $0.72 | $0.72 | 6,194,347 |
2022-10-19 | $0.74 | $0.76 | $0.68 | $0.70 | $0.70 | 6,204,110 |
2022-10-18 | $0.73 | $0.75 | $0.70 | $0.74 | $0.74 | 5,443,604 |
2022-10-17 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 7,294,002 |
2022-10-14 | $0.76 | $0.78 | $0.65 | $0.66 | $0.66 | 17,706,799 |
2022-10-13 | $0.71 | $0.75 | $0.68 | $0.74 | $0.74 | 6,680,798 |
2022-10-12 | $0.70 | $0.74 | $0.68 | $0.74 | $0.74 | 5,646,141 |
2022-10-11 | $0.69 | $0.71 | $0.65 | $0.70 | $0.70 | 9,835,124 |
2022-10-10 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 6,636,069 |
2022-10-07 | $0.79 | $0.79 | $0.71 | $0.73 | $0.73 | 10,314,189 |
2022-10-06 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 6,456,541 |
2022-10-05 | $0.81 | $0.82 | $0.75 | $0.77 | $0.77 | 10,378,771 |
2022-10-04 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 6,794,368 |
2022-10-03 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 5,567,670 |
2022-09-30 | $0.88 | $0.92 | $0.79 | $0.81 | $0.81 | 19,509,327 |
2022-09-29 | $0.83 | $0.84 | $0.76 | $0.79 | $0.79 | 4,006,462 |
2022-09-28 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 1,443,541 |
2022-09-27 | $0.88 | $0.89 | $0.83 | $0.83 | $0.83 | 1,786,921 |
2022-09-26 | $0.84 | $0.91 | $0.83 | $0.84 | $0.84 | 2,754,314 |
2022-09-23 | $0.82 | $0.88 | $0.80 | $0.86 | $0.86 | 3,386,679 |
2022-09-22 | $0.91 | $0.92 | $0.82 | $0.84 | $0.84 | 4,194,754 |
2022-09-21 | $0.93 | $0.95 | $0.86 | $0.91 | $0.91 | 4,365,079 |
2022-09-20 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 2,433,668 |
2022-09-19 | $1.00 | $1.03 | $0.91 | $0.96 | $0.96 | 10,436,749 |
2022-09-16 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 4,617,320 |
2022-09-15 | $1.06 | $1.10 | $1.03 | $1.04 | $1.04 | 2,596,478 |
2022-09-14 | $1.03 | $1.07 | $1.00 | $1.05 | $1.05 | 3,986,424 |
2022-09-13 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 8,498,763 |
2022-09-12 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 3,729,112 |
2022-09-09 | $1.09 | $1.13 | $1.07 | $1.09 | $1.09 | 3,056,459 |
2022-09-08 | $1.04 | $1.12 | $1.04 | $1.10 | $1.10 | 2,867,017 |
2022-09-07 | $1.04 | $1.08 | $1.02 | $1.08 | $1.08 | 2,684,821 |
2022-09-06 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 2,810,584 |
2022-09-02 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 5,834,778 |
2022-09-01 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 5,522,111 |
2022-08-31 | $1.14 | $1.16 | $1.08 | $1.10 | $1.10 | 4,619,048 |
2022-08-30 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 4,123,350 |
2022-08-29 | $1.15 | $1.18 | $1.13 | $1.14 | $1.14 | 2,897,000 |
2022-08-26 | $1.25 | $1.25 | $1.16 | $1.17 | $1.17 | 4,278,845 |
2022-08-25 | $1.23 | $1.24 | $1.19 | $1.24 | $1.24 | 2,831,284 |
2022-08-24 | $1.20 | $1.26 | $1.17 | $1.21 | $1.21 | 3,731,751 |
2022-08-23 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 3,754,610 |
2022-08-22 | $1.25 | $1.25 | $1.16 | $1.19 | $1.19 | 6,844,799 |
2022-08-19 | $1.33 | $1.33 | $1.24 | $1.27 | $1.27 | 10,669,094 |
2022-08-18 | $1.32 | $1.38 | $1.30 | $1.37 | $1.37 | 5,919,399 |
2022-08-17 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 9,011,819 |
2022-08-16 | $1.37 | $1.45 | $1.34 | $1.41 | $1.41 | 8,154,400 |
2022-08-15 | $1.42 | $1.47 | $1.33 | $1.36 | $1.36 | 14,189,688 |
2022-08-12 | $1.46 | $1.46 | $1.36 | $1.43 | $1.43 | 16,976,084 |
2022-08-11 | $1.70 | $1.70 | $1.38 | $1.39 | $1.39 | 36,090,870 |
2022-08-10 | $1.79 | $1.88 | $1.72 | $1.86 | $1.86 | 5,115,468 |
2022-08-09 | $1.86 | $1.86 | $1.68 | $1.72 | $1.72 | 3,978,027 |
2022-08-08 | $1.73 | $1.92 | $1.72 | $1.84 | $1.84 | 6,322,989 |
2022-08-05 | $1.66 | $1.73 | $1.61 | $1.66 | $1.66 | 4,831,488 |
2022-08-04 | $1.80 | $1.87 | $1.73 | $1.73 | $1.73 | 4,133,940 |
2022-08-03 | $1.70 | $1.80 | $1.66 | $1.80 | $1.80 | 5,188,323 |
2022-08-02 | $1.55 | $1.71 | $1.54 | $1.67 | $1.67 | 3,680,522 |
2022-08-01 | $1.54 | $1.60 | $1.50 | $1.58 | $1.58 | 4,116,722 |
2022-07-29 | $1.62 | $1.62 | $1.54 | $1.57 | $1.57 | 2,918,768 |
2022-07-28 | $1.56 | $1.63 | $1.50 | $1.60 | $1.60 | 4,562,912 |
2022-07-27 | $1.52 | $1.57 | $1.48 | $1.55 | $1.55 | 4,493,747 |
2022-07-26 | $1.52 | $1.53 | $1.40 | $1.48 | $1.48 | 4,270,991 |
2022-07-25 | $1.62 | $1.63 | $1.53 | $1.54 | $1.54 | 2,824,251 |
2022-07-22 | $1.78 | $1.79 | $1.54 | $1.59 | $1.59 | 5,364,156 |
2022-07-21 | $1.88 | $1.88 | $1.74 | $1.79 | $1.79 | 3,592,550 |
2022-07-20 | $1.53 | $1.85 | $1.53 | $1.85 | $1.85 | 12,596,964 |
2022-07-19 | $1.47 | $1.55 | $1.47 | $1.55 | $1.55 | 5,141,884 |
2022-07-18 | $1.51 | $1.56 | $1.44 | $1.46 | $1.46 | 7,135,033 |
2022-07-15 | $1.46 | $1.50 | $1.42 | $1.46 | $1.46 | 9,683,231 |
2022-07-14 | $1.43 | $1.49 | $1.38 | $1.44 | $1.44 | 7,559,303 |
2022-07-13 | $1.44 | $1.58 | $1.40 | $1.44 | $1.44 | 7,803,561 |
2022-07-12 | $1.50 | $1.57 | $1.42 | $1.46 | $1.46 | 8,104,374 |
2022-07-11 | $1.63 | $1.64 | $1.49 | $1.50 | $1.50 | 6,154,333 |
2022-07-08 | $1.62 | $1.74 | $1.57 | $1.63 | $1.63 | 7,653,221 |
2022-07-07 | $1.61 | $1.70 | $1.59 | $1.60 | $1.60 | 5,670,771 |
2022-07-06 | $1.69 | $1.73 | $1.59 | $1.60 | $1.60 | 5,005,518 |
2022-07-05 | $1.55 | $1.69 | $1.48 | $1.68 | $1.68 | 3,532,397 |
2022-07-01 | $1.56 | $1.60 | $1.50 | $1.55 | $1.55 | 3,566,026 |
2022-06-30 | $1.50 | $1.60 | $1.42 | $1.58 | $1.58 | 4,456,653 |
2022-06-29 | $1.58 | $1.60 | $1.47 | $1.51 | $1.51 | 3,389,969 |
2022-06-28 | $1.68 | $1.77 | $1.60 | $1.61 | $1.61 | 2,865,052 |
2022-06-27 | $1.73 | $1.75 | $1.65 | $1.69 | $1.69 | 3,120,277 |
2022-06-24 | $1.79 | $1.82 | $1.70 | $1.72 | $1.72 | 5,154,723 |
2022-06-23 | $1.67 | $1.77 | $1.64 | $1.76 | $1.76 | 4,712,301 |
2022-06-22 | $1.61 | $1.75 | $1.57 | $1.67 | $1.67 | 7,872,785 |
2022-06-21 | $1.49 | $1.74 | $1.46 | $1.63 | $1.63 | 14,040,846 |
2022-06-17 | $1.35 | $1.43 | $1.32 | $1.40 | $1.40 | 3,466,425 |
2022-06-16 | $1.35 | $1.39 | $1.29 | $1.31 | $1.31 | 4,041,010 |
2022-06-15 | $1.36 | $1.45 | $1.32 | $1.44 | $1.44 | 4,350,753 |
2022-06-14 | $1.38 | $1.40 | $1.28 | $1.36 | $1.36 | 4,053,436 |
2022-06-13 | $1.49 | $1.49 | $1.31 | $1.32 | $1.32 | 6,779,223 |
2022-06-10 | $1.57 | $1.63 | $1.50 | $1.53 | $1.53 | 4,073,954 |
2022-06-09 | $1.70 | $1.72 | $1.59 | $1.61 | $1.61 | 5,238,837 |
2022-06-08 | $1.71 | $1.84 | $1.71 | $1.72 | $1.72 | 4,444,962 |
2022-06-07 | $1.69 | $1.74 | $1.65 | $1.74 | $1.74 | 2,313,978 |
2022-06-06 | $1.73 | $1.83 | $1.68 | $1.72 | $1.72 | 5,350,852 |
2022-06-03 | $1.76 | $1.77 | $1.68 | $1.73 | $1.73 | 2,974,213 |
2022-06-02 | $1.72 | $1.83 | $1.65 | $1.80 | $1.80 | 5,212,612 |
2022-06-01 | $1.85 | $1.85 | $1.67 | $1.67 | $1.67 | 4,496,534 |
2022-05-31 | $1.81 | $1.87 | $1.76 | $1.78 | $1.78 | 5,660,860 |
2022-05-27 | $1.78 | $1.83 | $1.75 | $1.81 | $1.81 | 5,995,881 |
2022-05-26 | $1.64 | $1.82 | $1.63 | $1.75 | $1.75 | 7,606,380 |
2022-05-25 | $1.66 | $1.69 | $1.57 | $1.67 | $1.67 | 5,311,091 |
2022-05-24 | $1.82 | $1.83 | $1.65 | $1.68 | $1.68 | 3,562,498 |
2022-05-23 | $1.93 | $1.93 | $1.78 | $1.84 | $1.84 | 3,157,004 |
2022-05-20 | $2.00 | $2.00 | $1.77 | $1.87 | $1.87 | 4,433,694 |
2022-05-19 | $1.85 | $2.01 | $1.84 | $1.91 | $1.91 | 5,575,784 |
2022-05-18 | $1.92 | $2.04 | $1.87 | $1.88 | $1.88 | 5,181,707 |
2022-05-17 | $1.93 | $2.05 | $1.86 | $2.00 | $2.00 | 5,384,286 |
2022-05-16 | $1.96 | $1.99 | $1.82 | $1.84 | $1.84 | 4,802,003 |
2022-05-13 | $1.70 | $1.97 | $1.68 | $1.94 | $1.94 | 7,461,121 |
2022-05-12 | $1.44 | $1.61 | $1.37 | $1.60 | $1.60 | 9,080,964 |
2022-05-11 | $1.61 | $1.70 | $1.45 | $1.45 | $1.45 | 12,151,543 |
2022-05-10 | $1.68 | $1.78 | $1.50 | $1.64 | $1.64 | 18,108,182 |
2022-05-09 | $1.90 | $1.99 | $1.56 | $1.56 | $1.56 | 16,067,693 |
2022-05-06 | $2.07 | $2.07 | $1.91 | $1.97 | $1.97 | 7,242,910 |
2022-05-05 | $2.22 | $2.22 | $1.98 | $2.00 | $2.00 | 4,526,743 |
2022-05-04 | $2.06 | $2.23 | $2.00 | $2.20 | $2.20 | 8,469,383 |
2022-05-03 | $2.09 | $2.25 | $2.02 | $2.06 | $2.06 | 8,523,406 |
2022-05-02 | $1.96 | $2.09 | $1.92 | $2.09 | $2.09 | 12,477,446 |
2022-04-29 | $2.02 | $2.09 | $1.92 | $1.93 | $1.93 | 11,865,766 |
2022-04-28 | $2.25 | $2.28 | $2.05 | $2.06 | $2.06 | 30,650,333 |
2022-04-27 | $2.30 | $2.36 | $2.22 | $2.22 | $2.22 | 5,114,879 |
2022-04-26 | $2.50 | $2.50 | $2.23 | $2.27 | $2.27 | 5,532,390 |
2022-04-25 | $2.43 | $2.53 | $2.41 | $2.48 | $2.48 | 6,239,021 |
2022-04-22 | $2.73 | $2.77 | $2.45 | $2.45 | $2.45 | 14,125,312 |
2022-04-21 | $2.91 | $2.97 | $2.73 | $2.75 | $2.75 | 4,641,128 |
2022-04-20 | $3.14 | $3.15 | $2.79 | $2.83 | $2.83 | 13,940,151 |
2022-04-19 | $2.85 | $3.19 | $2.83 | $3.15 | $3.15 | 23,213,189 |
2022-04-18 | $2.98 | $3.00 | $2.77 | $2.84 | $2.84 | 11,983,806 |
2022-04-14 | $3.11 | $3.12 | $2.94 | $3.00 | $3.00 | 15,185,292 |
2022-04-13 | $3.11 | $3.17 | $3.03 | $3.16 | $3.16 | 13,712,724 |
2022-04-12 | $3.19 | $3.29 | $3.03 | $3.08 | $3.08 | 9,104,972 |
2022-04-11 | $3.16 | $3.22 | $3.04 | $3.10 | $3.10 | 8,694,597 |
2022-04-08 | $3.42 | $3.42 | $3.14 | $3.15 | $3.15 | 6,921,815 |
2022-04-07 | $3.70 | $3.72 | $3.32 | $3.42 | $3.42 | 4,839,736 |
2022-04-06 | $3.76 | $3.77 | $3.59 | $3.69 | $3.69 | 5,455,521 |
2022-04-05 | $3.91 | $3.96 | $3.79 | $3.86 | $3.86 | 2,075,777 |
2022-04-04 | $3.72 | $4.02 | $3.68 | $3.92 | $3.92 | 4,644,564 |
2022-04-01 | $3.84 | $3.86 | $3.57 | $3.70 | $3.70 | 4,534,640 |
2022-03-31 | $3.88 | $3.90 | $3.68 | $3.73 | $3.73 | 3,154,490 |
2022-03-30 | $3.88 | $4.13 | $3.79 | $3.82 | $3.82 | 4,711,203 |
2022-03-29 | $3.73 | $4.06 | $3.72 | $4.03 | $4.03 | 5,193,160 |
2022-03-28 | $3.79 | $3.81 | $3.52 | $3.64 | $3.64 | 3,821,401 |
2022-03-25 | $4.05 | $4.09 | $3.70 | $3.79 | $3.79 | 5,223,168 |
2022-03-24 | $3.94 | $4.12 | $3.85 | $4.10 | $4.10 | 4,244,994 |
2022-03-23 | $3.85 | $4.00 | $3.69 | $3.81 | $3.81 | 3,444,443 |
2022-03-22 | $3.57 | $3.98 | $3.57 | $3.91 | $3.91 | 6,024,513 |
2022-03-21 | $3.70 | $3.73 | $3.53 | $3.59 | $3.59 | 2,746,180 |
2022-03-18 | $3.31 | $3.73 | $3.28 | $3.73 | $3.73 | 6,809,996 |
2022-03-17 | $3.39 | $3.51 | $3.26 | $3.32 | $3.32 | 9,622,570 |
2022-03-16 | $3.22 | $3.46 | $3.06 | $3.45 | $3.45 | 6,817,768 |
2022-03-15 | $3.13 | $3.19 | $2.97 | $3.15 | $3.15 | 4,330,215 |
2022-03-14 | $3.23 | $3.27 | $3.03 | $3.06 | $3.06 | 5,391,735 |
2022-03-11 | $3.68 | $3.69 | $3.29 | $3.30 | $3.30 | 4,049,296 |
2022-03-10 | $3.47 | $3.70 | $3.41 | $3.65 | $3.65 | 3,332,807 |
2022-03-09 | $3.33 | $3.76 | $3.31 | $3.59 | $3.59 | 6,794,662 |
2022-03-08 | $3.17 | $3.36 | $3.05 | $3.22 | $3.22 | 7,496,123 |
2022-03-07 | $3.20 | $3.55 | $3.12 | $3.14 | $3.14 | 5,030,630 |
2022-03-04 | $3.28 | $3.36 | $3.11 | $3.20 | $3.20 | 6,848,794 |
2022-03-03 | $3.65 | $3.80 | $3.29 | $3.34 | $3.34 | 6,994,734 |
2022-03-02 | $3.62 | $3.65 | $3.30 | $3.62 | $3.62 | 6,759,772 |
2022-03-01 | $3.46 | $3.49 | $3.19 | $3.24 | $3.24 | 5,908,111 |
2022-02-28 | $3.15 | $3.59 | $3.15 | $3.49 | $3.49 | 4,134,198 |
2022-02-25 | $3.55 | $3.58 | $3.17 | $3.20 | $3.20 | 7,638,023 |
2022-02-24 | $3.04 | $3.54 | $2.97 | $3.50 | $3.50 | 8,975,139 |
2022-02-23 | $3.67 | $3.72 | $3.33 | $3.33 | $3.33 | 4,273,063 |
2022-02-22 | $3.58 | $3.79 | $3.53 | $3.60 | $3.60 | 4,268,210 |
2022-02-18 | $3.85 | $3.94 | $3.68 | $3.75 | $3.75 | 4,697,440 |
2022-02-17 | $4.03 | $4.20 | $3.84 | $3.86 | $3.86 | 4,275,913 |
2022-02-16 | $3.93 | $4.16 | $3.84 | $4.13 | $4.13 | 4,390,699 |
2022-02-15 | $3.90 | $4.02 | $3.80 | $4.00 | $4.00 | 4,059,629 |
2022-02-14 | $3.51 | $3.97 | $3.51 | $3.76 | $3.76 | 5,046,974 |
2022-02-11 | $3.86 | $3.93 | $3.53 | $3.56 | $3.56 | 5,024,853 |
2022-02-10 | $3.84 | $4.11 | $3.78 | $3.84 | $3.84 | 5,084,853 |
2022-02-09 | $3.96 | $4.13 | $3.88 | $4.05 | $4.05 | 4,963,228 |
2022-02-08 | $3.71 | $4.00 | $3.61 | $3.86 | $3.86 | 3,970,716 |
2022-02-07 | $4.00 | $4.16 | $3.59 | $3.76 | $3.76 | 6,057,410 |
2022-02-04 | $4.00 | $4.06 | $3.70 | $3.98 | $3.98 | 5,197,552 |
2022-02-03 | $3.93 | $4.40 | $3.87 | $3.96 | $3.96 | 7,822,460 |
2022-02-02 | $4.77 | $4.83 | $3.95 | $4.11 | $4.11 | 16,365,351 |
2022-02-01 | $4.07 | $4.62 | $3.81 | $4.50 | $4.50 | 18,498,832 |
2022-01-31 | $3.30 | $4.26 | $3.30 | $3.91 | $3.91 | 17,515,463 |
2022-01-28 | $3.14 | $3.19 | $2.91 | $3.16 | $3.16 | 9,127,038 |
2022-01-27 | $3.27 | $3.32 | $3.01 | $3.06 | $3.06 | 9,577,495 |
2022-01-26 | $3.75 | $3.80 | $2.96 | $3.24 | $3.24 | 44,061,142 |
2022-01-25 | $3.84 | $4.01 | $3.51 | $3.56 | $3.56 | 12,059,948 |
2022-01-24 | $4.19 | $4.22 | $3.25 | $4.02 | $4.02 | 25,618,683 |
2022-01-21 | $5.00 | $5.06 | $4.37 | $4.44 | $4.44 | 11,099,295 |
2022-01-20 | $5.94 | $5.98 | $5.10 | $5.11 | $5.11 | 8,463,403 |
2022-01-19 | $6.11 | $6.23 | $5.78 | $5.79 | $5.79 | 2,922,187 |
2022-01-18 | $6.56 | $6.56 | $6.02 | $6.02 | $6.02 | 4,292,587 |
2022-01-14 | $6.71 | $6.78 | $6.44 | $6.70 | $6.70 | 2,024,062 |
2022-01-13 | $7.19 | $7.20 | $6.75 | $6.77 | $6.77 | 2,510,151 |
2022-01-12 | $7.25 | $7.32 | $7.01 | $7.13 | $7.13 | 1,961,658 |
2022-01-11 | $6.56 | $7.25 | $6.55 | $7.20 | $7.20 | 3,315,020 |
2022-01-10 | $7.03 | $7.13 | $6.46 | $6.49 | $6.49 | 3,855,072 |
2022-01-07 | $7.00 | $7.26 | $6.93 | $7.19 | $7.19 | 1,768,020 |
2022-01-06 | $7.00 | $7.19 | $6.65 | $6.92 | $6.92 | 3,628,055 |
2022-01-05 | $7.62 | $7.62 | $6.96 | $6.99 | $6.99 | 3,771,205 |
2022-01-04 | $7.76 | $7.88 | $7.48 | $7.62 | $7.62 | 1,680,685 |
2022-01-03 | $7.56 | $7.88 | $7.47 | $7.78 | $7.78 | 2,469,636 |
2021-12-31 | $7.83 | $8.03 | $7.37 | $7.42 | $7.42 | 3,462,040 |
2021-12-30 | $7.85 | $8.20 | $7.69 | $7.86 | $7.86 | 3,675,580 |
2021-12-29 | $7.98 | $8.07 | $7.64 | $7.91 | $7.91 | 2,681,069 |
2021-12-28 | $7.83 | $8.30 | $7.80 | $7.97 | $7.97 | 2,331,022 |
2021-12-27 | $8.06 | $8.25 | $7.75 | $7.79 | $7.79 | 2,984,548 |
2021-12-23 | $7.80 | $8.17 | $7.61 | $7.99 | $7.99 | 1,952,723 |
2021-12-22 | $7.75 | $7.93 | $7.60 | $7.74 | $7.74 | 1,946,274 |
2021-12-21 | $7.51 | $7.76 | $7.47 | $7.72 | $7.72 | 2,392,346 |
2021-12-20 | $7.97 | $7.99 | $7.27 | $7.35 | $7.35 | 3,359,627 |
2021-12-17 | $7.40 | $8.08 | $7.10 | $8.00 | $8.00 | 3,260,329 |
2021-12-16 | $7.74 | $8.03 | $7.25 | $7.38 | $7.38 | 2,708,127 |
2021-12-15 | $7.33 | $7.46 | $6.87 | $7.40 | $7.40 | 3,160,801 |
2021-12-14 | $7.15 | $7.58 | $7.11 | $7.33 | $7.33 | 4,624,869 |
2021-12-13 | $7.84 | $8.02 | $7.26 | $7.29 | $7.29 | 3,230,737 |
2021-12-10 | $7.97 | $8.05 | $7.67 | $7.82 | $7.82 | 2,533,523 |
2021-12-09 | $8.45 | $8.48 | $7.85 | $7.87 | $7.87 | 1,955,017 |
2021-12-08 | $8.00 | $8.44 | $7.86 | $8.40 | $8.40 | 3,145,023 |
2021-12-07 | $7.85 | $8.14 | $7.74 | $7.90 | $7.90 | 5,306,398 |
2021-12-06 | $7.59 | $7.65 | $7.06 | $7.53 | $7.53 | 5,353,827 |
2021-12-03 | $8.55 | $8.61 | $7.46 | $7.70 | $7.70 | 6,855,090 |
2021-12-02 | $8.91 | $9.02 | $8.21 | $8.57 | $8.57 | 3,804,018 |
2021-12-01 | $9.61 | $9.74 | $8.81 | $8.83 | $8.83 | 3,255,925 |
2021-11-30 | $9.66 | $9.83 | $9.13 | $9.39 | $9.39 | 3,205,359 |
2021-11-29 | $9.82 | $9.96 | $9.52 | $9.66 | $9.66 | 2,942,651 |
2021-11-26 | $9.23 | $9.65 | $9.18 | $9.62 | $9.62 | 1,539,868 |
2021-11-24 | $9.04 | $9.66 | $8.91 | $9.55 | $9.55 | 6,490,291 |
2021-11-23 | $9.93 | $10.19 | $8.87 | $8.93 | $8.93 | 9,008,694 |
2021-11-22 | $10.57 | $10.65 | $9.75 | $9.76 | $9.76 | 7,998,125 |
2021-11-19 | $9.92 | $10.84 | $9.86 | $10.50 | $10.50 | 32,604,181 |
2021-11-18 | $10.73 | $10.86 | $9.71 | $9.91 | $9.91 | 14,392,313 |
2021-11-17 | $11.37 | $11.50 | $10.55 | $10.73 | $10.73 | 12,735,450 |
2021-11-16 | $13.71 | $13.77 | $13.07 | $13.25 | $13.25 | 1,149,550 |
2021-11-15 | $13.61 | $13.92 | $13.06 | $13.52 | $13.52 | 1,520,964 |
2021-11-12 | $14.01 | $14.63 | $13.33 | $13.55 | $13.55 | 2,431,904 |
2021-11-11 | $13.66 | $14.52 | $13.51 | $14.15 | $14.15 | 1,972,288 |
2021-11-10 | $12.95 | $13.74 | $12.80 | $13.46 | $13.46 | 3,457,427 |
2021-11-09 | $14.17 | $14.32 | $12.58 | $12.88 | $12.88 | 11,172,909 |
2021-11-08 | $16.75 | $17.92 | $16.75 | $17.79 | $17.79 | 2,430,882 |
2021-11-05 | $17.27 | $17.27 | $16.41 | $16.70 | $16.70 | 1,418,673 |
2021-11-04 | $17.36 | $17.39 | $16.81 | $17.26 | $17.26 | 1,200,383 |
2021-11-03 | $17.81 | $17.99 | $16.85 | $17.16 | $17.16 | 1,993,753 |
2021-11-02 | $17.59 | $17.92 | $16.91 | $17.80 | $17.80 | 1,383,053 |
2021-11-01 | $16.61 | $17.68 | $16.60 | $17.63 | $17.63 | 2,593,069 |
2021-10-29 | $16.39 | $16.68 | $16.01 | $16.53 | $16.53 | 1,104,746 |
2021-10-28 | $15.45 | $16.35 | $15.32 | $16.17 | $16.17 | 1,676,821 |
2021-10-27 | $15.22 | $15.48 | $15.00 | $15.25 | $15.25 | 938,481 |
2021-10-26 | $15.50 | $15.87 | $14.96 | $15.19 | $15.19 | 945,772 |
2021-10-25 | $14.62 | $15.95 | $14.62 | $15.77 | $15.77 | 1,605,648 |
2021-10-22 | $15.05 | $15.15 | $14.35 | $14.66 | $14.66 | 693,689 |
2021-10-21 | $14.85 | $15.42 | $14.80 | $14.97 | $14.97 | 811,255 |
2021-10-20 | $15.21 | $15.21 | $14.63 | $14.94 | $14.94 | 1,560,503 |
2021-10-19 | $14.71 | $15.28 | $14.43 | $15.22 | $15.22 | 927,069 |
2021-10-18 | $14.42 | $14.69 | $14.24 | $14.38 | $14.38 | 541,174 |
2021-10-15 | $14.80 | $14.89 | $14.18 | $14.42 | $14.42 | 891,289 |
2021-10-14 | $14.85 | $15.01 | $14.22 | $14.46 | $14.46 | 1,088,489 |
2021-10-13 | $15.55 | $15.66 | $14.47 | $14.87 | $14.87 | 1,275,492 |
2021-10-12 | $15.44 | $15.89 | $15.22 | $15.55 | $15.55 | 1,179,086 |
2021-10-11 | $14.78 | $15.76 | $14.50 | $15.09 | $15.09 | 2,221,946 |
2021-10-08 | $13.52 | $14.57 | $13.51 | $14.46 | $14.46 | 1,313,674 |
2021-10-07 | $12.59 | $13.90 | $12.51 | $13.63 | $13.63 | 1,499,678 |
2021-10-06 | $12.47 | $12.77 | $12.27 | $12.68 | $12.68 | 823,852 |
2021-10-05 | $12.30 | $12.66 | $12.05 | $12.63 | $12.63 | 1,014,224 |
2021-10-04 | $13.33 | $13.43 | $12.23 | $12.24 | $12.24 | 2,238,122 |
2021-10-01 | $13.16 | $13.38 | $12.94 | $13.38 | $13.38 | 808,800 |
2021-09-30 | $13.23 | $13.31 | $12.83 | $13.15 | $13.15 | 1,318,348 |
2021-09-29 | $13.26 | $13.57 | $13.08 | $13.21 | $13.21 | 768,155 |
2021-09-28 | $13.53 | $13.57 | $12.93 | $13.20 | $13.20 | 1,437,987 |
2021-09-27 | $12.92 | $13.77 | $12.91 | $13.61 | $13.61 | 1,237,079 |
2021-09-24 | $13.13 | $13.38 | $12.66 | $13.01 | $13.01 | 1,207,414 |
2021-09-23 | $12.77 | $13.28 | $12.53 | $13.21 | $13.21 | 1,522,421 |
2021-09-22 | $12.68 | $12.99 | $12.50 | $12.66 | $12.66 | 934,733 |
2021-09-21 | $12.51 | $12.79 | $12.26 | $12.56 | $12.56 | 902,753 |
2021-09-20 | $12.50 | $12.71 | $12.38 | $12.51 | $12.51 | 1,766,947 |
2021-09-17 | $12.41 | $13.25 | $12.41 | $13.03 | $13.03 | 2,080,908 |
2021-09-16 | $12.39 | $12.58 | $12.38 | $12.53 | $12.53 | 1,129,884 |
2021-09-15 | $12.39 | $12.64 | $12.37 | $12.49 | $12.49 | 752,883 |
2021-09-14 | $12.75 | $12.87 | $12.30 | $12.42 | $12.42 | 1,194,086 |
2021-09-13 | $12.49 | $12.95 | $12.32 | $12.62 | $12.62 | 1,522,295 |
2021-09-10 | $12.46 | $12.70 | $12.30 | $12.48 | $12.48 | 1,241,980 |
2021-09-09 | $12.00 | $12.47 | $11.91 | $12.44 | $12.44 | 1,017,703 |
2021-09-08 | $12.78 | $12.80 | $11.97 | $12.10 | $12.10 | 2,451,735 |
2021-09-07 | $12.71 | $12.92 | $12.20 | $12.82 | $12.82 | 1,945,009 |
2021-09-03 | $12.49 | $12.85 | $12.29 | $12.64 | $12.64 | 1,221,940 |
2021-09-02 | $12.14 | $12.60 | $12.11 | $12.40 | $12.40 | 1,386,642 |
2021-09-01 | $11.66 | $12.21 | $11.51 | $12.14 | $12.14 | 1,324,945 |
2021-08-31 | $11.82 | $12.03 | $11.40 | $11.77 | $11.77 | 1,478,759 |
2021-08-30 | $11.27 | $12.07 | $10.77 | $11.90 | $11.90 | 2,843,563 |
2021-08-27 | $11.00 | $11.25 | $10.68 | $11.13 | $11.13 | 1,381,839 |
2021-08-26 | $10.63 | $11.02 | $10.60 | $10.87 | $10.87 | 1,311,670 |
2021-08-25 | $10.95 | $11.00 | $10.44 | $10.67 | $10.67 | 2,125,619 |
2021-08-24 | $10.72 | $11.14 | $10.72 | $10.99 | $10.99 | 1,258,281 |
2021-08-23 | $10.37 | $10.79 | $10.24 | $10.60 | $10.60 | 1,589,366 |
2021-08-20 | $10.11 | $10.49 | $10.00 | $10.35 | $10.35 | 2,344,673 |
2021-08-19 | $10.89 | $10.99 | $10.12 | $10.16 | $10.16 | 2,903,169 |
2021-08-18 | $10.91 | $11.06 | $10.75 | $10.91 | $10.91 | 2,312,145 |
2021-08-17 | $10.75 | $11.09 | $10.40 | $10.85 | $10.85 | 3,729,870 |
2021-08-16 | $10.81 | $10.91 | $10.21 | $10.80 | $10.80 | 3,351,325 |
2021-08-13 | $11.98 | $12.11 | $10.70 | $10.75 | $10.75 | 4,182,819 |
2021-08-12 | $12.49 | $12.69 | $11.82 | $11.87 | $11.87 | 2,186,143 |
2021-08-11 | $13.70 | $13.94 | $12.53 | $12.80 | $12.80 | 1,970,256 |
2021-08-10 | $13.41 | $13.90 | $13.23 | $13.64 | $13.64 | 2,411,002 |
2021-08-09 | $12.12 | $13.44 | $12.10 | $13.09 | $13.09 | 1,810,666 |
2021-08-06 | $12.15 | $12.34 | $12.03 | $12.19 | $12.19 | 1,150,541 |
2021-08-05 | $12.21 | $12.45 | $11.54 | $11.96 | $11.96 | 3,104,836 |
2021-08-04 | $11.88 | $12.20 | $11.64 | $11.85 | $11.85 | 1,975,001 |
2021-08-03 | $12.99 | $13.16 | $11.86 | $11.94 | $11.94 | 4,463,793 |
2021-08-02 | $13.02 | $13.22 | $12.82 | $12.84 | $12.84 | 1,304,248 |
2021-07-30 | $13.00 | $13.20 | $12.71 | $12.87 | $12.87 | 1,485,533 |
2021-07-29 | $13.61 | $13.78 | $12.86 | $13.01 | $13.01 | 2,493,068 |
2021-07-28 | $13.15 | $13.61 | $13.15 | $13.48 | $13.48 | 1,333,760 |
2021-07-27 | $13.73 | $13.77 | $13.02 | $13.15 | $13.15 | 1,883,166 |
2021-07-26 | $13.71 | $13.99 | $13.41 | $13.79 | $13.79 | 1,333,816 |
2021-07-23 | $13.91 | $14.00 | $13.47 | $13.81 | $13.81 | 1,990,228 |
2021-07-22 | $14.09 | $14.14 | $13.78 | $14.00 | $14.00 | 1,898,101 |
2021-07-21 | $13.87 | $14.48 | $13.77 | $14.14 | $14.14 | 1,731,481 |
2021-07-20 | $13.91 | $14.00 | $13.61 | $13.78 | $13.78 | 2,288,059 |
2021-07-19 | $13.48 | $13.87 | $13.05 | $13.86 | $13.86 | 2,195,079 |
2021-07-16 | $13.72 | $13.87 | $13.48 | $13.51 | $13.51 | 2,932,815 |
2021-07-15 | $13.49 | $13.61 | $13.20 | $13.51 | $13.51 | 3,947,994 |
2021-07-14 | $14.51 | $14.58 | $13.31 | $13.37 | $13.37 | 3,025,247 |
2021-07-13 | $14.86 | $14.93 | $14.22 | $14.29 | $14.29 | 2,021,149 |
2021-07-12 | $15.55 | $15.75 | $14.92 | $15.00 | $15.00 | 1,510,556 |
2021-07-09 | $15.38 | $15.86 | $15.12 | $15.55 | $15.55 | 1,957,775 |
2021-07-08 | $14.30 | $15.47 | $14.28 | $15.40 | $15.40 | 2,640,287 |
2021-07-07 | $14.99 | $15.00 | $14.33 | $14.65 | $14.65 | 2,227,337 |
2021-07-06 | $15.22 | $15.34 | $14.85 | $14.93 | $14.93 | 2,276,574 |
2021-07-02 | $15.60 | $15.66 | $15.01 | $15.20 | $15.20 | 2,279,025 |
2021-07-01 | $15.66 | $15.91 | $15.46 | $15.59 | $15.59 | 2,158,026 |
2021-06-30 | $16.02 | $16.30 | $15.53 | $15.67 | $15.67 | 3,073,747 |
2021-06-29 | $16.11 | $16.20 | $15.86 | $16.08 | $16.08 | 2,396,168 |
2021-06-28 | $16.64 | $16.84 | $16.10 | $16.16 | $16.16 | 3,658,606 |
2021-06-25 | $17.56 | $17.56 | $16.62 | $16.65 | $16.65 | 2,910,899 |
2021-06-24 | $16.92 | $17.67 | $16.71 | $17.11 | $17.11 | 4,362,651 |
2021-06-23 | $16.36 | $17.04 | $16.23 | $16.57 | $16.57 | 4,306,146 |
2021-06-22 | $17.45 | $17.45 | $16.06 | $16.12 | $16.12 | 6,680,427 |
2021-06-21 | $18.25 | $18.28 | $17.00 | $17.59 | $17.59 | 4,532,058 |
2021-06-18 | $18.30 | $18.99 | $17.85 | $17.91 | $17.91 | 12,059,414 |
2021-06-17 | $21.45 | $21.64 | $19.85 | $20.87 | $20.87 | 5,676,848 |
2021-06-16 | $22.67 | $22.93 | $20.53 | $21.96 | $21.96 | 13,180,746 |
2021-06-15 | $18.56 | $20.43 | $18.52 | $19.90 | $19.90 | 4,890,193 |
2021-06-14 | $19.14 | $19.30 | $18.62 | $18.78 | $18.78 | 1,740,689 |
2021-06-11 | $19.72 | $19.96 | $19.11 | $19.20 | $19.20 | 1,659,792 |
2021-06-10 | $20.11 | $20.25 | $19.12 | $19.75 | $19.75 | 2,064,513 |
2021-06-09 | $19.91 | $20.34 | $19.27 | $20.24 | $20.24 | 1,746,387 |
2021-06-08 | $20.00 | $20.16 | $18.75 | $19.75 | $19.75 | 1,899,369 |
2021-06-07 | $20.84 | $20.93 | $19.44 | $20.02 | $20.02 | 2,565,387 |
2021-06-04 | $20.76 | $20.88 | $19.90 | $20.64 | $20.64 | 2,727,322 |
2021-06-03 | $20.30 | $21.23 | $20.00 | $20.47 | $20.47 | 2,783,524 |
2021-06-02 | $19.61 | $20.32 | $19.25 | $20.25 | $20.25 | 2,507,754 |
2021-06-01 | $19.32 | $20.00 | $19.32 | $19.49 | $19.49 | 1,747,670 |
2021-05-28 | $20.00 | $20.21 | $19.10 | $19.19 | $19.19 | 2,432,512 |
2021-05-27 | $19.61 | $20.07 | $18.83 | $19.96 | $19.96 | 3,069,187 |
2021-05-26 | $19.44 | $20.42 | $19.04 | $19.44 | $19.44 | 3,057,948 |
2021-05-25 | $18.76 | $19.38 | $18.56 | $19.29 | $19.29 | 1,928,897 |
2021-05-24 | $18.96 | $19.30 | $18.57 | $18.63 | $18.63 | 1,373,858 |
2021-05-21 | $19.55 | $19.55 | $18.72 | $18.94 | $18.94 | 1,453,000 |
2021-05-20 | $18.64 | $19.46 | $18.40 | $18.81 | $18.81 | 2,047,191 |
2021-05-19 | $17.60 | $18.68 | $17.59 | $18.42 | $18.42 | 1,763,346 |
2021-05-18 | $18.45 | $18.75 | $17.90 | $18.06 | $18.06 | 1,352,462 |
2021-05-17 | $18.00 | $18.72 | $17.69 | $18.44 | $18.44 | 1,911,811 |
2021-05-14 | $17.37 | $18.92 | $17.37 | $18.29 | $18.29 | 1,881,843 |
2021-05-13 | $18.25 | $19.20 | $16.76 | $17.34 | $17.34 | 2,434,680 |
2021-05-12 | $18.57 | $19.26 | $18.25 | $18.54 | $18.54 | 1,827,673 |
2021-05-11 | $18.04 | $19.25 | $17.85 | $19.00 | $19.00 | 2,260,207 |
2021-05-10 | $18.37 | $19.42 | $17.80 | $19.28 | $19.28 | 2,507,722 |
2021-05-07 | $17.87 | $18.75 | $17.87 | $18.52 | $18.52 | 2,087,254 |
2021-05-06 | $18.48 | $18.75 | $17.55 | $17.95 | $17.95 | 1,772,600 |
2021-05-05 | $18.75 | $18.75 | $17.91 | $18.53 | $18.53 | 2,174,586 |
2021-05-04 | $19.02 | $19.10 | $17.42 | $18.39 | $18.39 | 3,915,160 |
2021-05-03 | $18.59 | $18.83 | $17.11 | $17.35 | $17.35 | 2,523,445 |
2021-04-30 | $17.98 | $18.60 | $17.85 | $18.60 | $18.60 | 2,337,589 |
2021-04-29 | $19.86 | $19.95 | $17.54 | $19.05 | $19.05 | 3,078,673 |
2021-04-28 | $17.94 | $19.39 | $17.80 | $19.33 | $19.33 | 3,292,864 |
2021-04-27 | $19.00 | $19.34 | $18.24 | $18.60 | $18.60 | 2,687,929 |
2021-04-26 | $17.00 | $18.82 | $16.92 | $18.31 | $18.31 | 2,857,551 |
2021-04-23 | $15.30 | $16.84 | $15.22 | $16.82 | $16.82 | 2,780,719 |
2021-04-22 | $15.60 | $15.68 | $14.59 | $14.80 | $14.80 | 1,912,279 |
2021-04-21 | $13.52 | $15.36 | $13.45 | $14.59 | $14.59 | 2,487,517 |
2021-04-20 | $13.47 | $13.61 | $12.60 | $13.01 | $13.01 | 1,260,574 |
2021-04-19 | $13.92 | $14.36 | $13.70 | $13.85 | $13.85 | 977,064 |
2021-04-16 | $13.15 | $14.43 | $12.59 | $14.40 | $14.40 | 1,997,290 |
2021-04-15 | $15.00 | $15.00 | $13.04 | $13.26 | $13.26 | 1,853,292 |
2021-04-14 | $13.48 | $14.56 | $12.68 | $14.42 | $14.42 | 2,809,849 |
2021-04-13 | $13.80 | $13.98 | $13.10 | $13.45 | $13.45 | 2,368,392 |
2021-04-12 | $15.30 | $15.30 | $13.55 | $14.12 | $14.12 | 2,703,788 |
2021-04-09 | $15.61 | $15.80 | $15.15 | $15.22 | $15.22 | 1,356,386 |
2021-04-08 | $16.00 | $16.39 | $15.59 | $15.66 | $15.66 | 1,336,986 |
2021-04-07 | $16.32 | $16.44 | $15.71 | $15.96 | $15.96 | 2,241,313 |
2021-04-06 | $15.70 | $16.39 | $15.15 | $16.29 | $16.29 | 2,205,656 |
2021-04-05 | $16.89 | $16.95 | $14.95 | $15.68 | $15.68 | 3,320,951 |
2021-04-01 | $16.56 | $17.10 | $16.00 | $16.24 | $16.24 | 2,386,401 |
2021-03-31 | $19.35 | $19.50 | $15.86 | $16.06 | $16.06 | 4,763,424 |
2021-03-30 | $18.77 | $19.00 | $17.20 | $18.12 | $18.12 | 2,761,649 |
2021-03-29 | $22.07 | $22.30 | $19.00 | $19.11 | $19.11 | 2,849,486 |
2021-03-26 | $24.33 | $24.40 | $20.75 | $22.25 | $22.25 | 2,308,245 |
2021-03-25 | $22.00 | $24.98 | $18.10 | $22.80 | $22.80 | 2,438,219 |
2021-03-24 | $24.11 | $24.16 | $21.50 | $21.60 | $21.60 | 1,530,300 |
Arrival (ARVL) News Headlines
Recent Arrival (ARVL) News
Similar Companies to Arrival (ARVL) in the Auto Manufacturers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |