Fangdd Network Group Ltd (DUO) Exchange: NASDAQ

Data as of Aug. 19, 2022

$2.64 ($0.10) 3.94%

Fangdd Network Group Ltd - Daily Information
Click for more stock information on Fangdd Network Group Ltd.
Daily Information Data
Date Aug. 19, 2022
Open $2.42
Previous Close $2.64
High $2.80
Low $2.42
Adjusted Open $2.42
Previous Adjusted Close $2.64
Adjusted High $2.80
Adjusted Low $2.42

Key People Fangdd Network Group Ltd

Employee Position
Yi Duan Chairman & Co-Chief Executive Officer
Xi Zeng Co-Chief Executive Officer & Director
Jiao Rong Pan Chief Financial Officer, Director & Senior VP
Jian Cheng Li Chief Technology Officer
Li Xiao Director & Vice President
Huaxin Wen Financial Controller
Li Linda Director-Capital Markets Department
Da Rong Cao Independent Director
Kar Ling Ng Independent Director
Wei Ru Chen Independent Director

Company Profile Fangdd Network Group Ltd

Exchange: NASDAQ

IPO Date: Nov. 1, 2019

Employees: 1,725

Sector: Real Estate

Industry: Real Estate Services

Website: Fangdd Network Group Ltd Website

Address: Unit B2, Kexing Science Park, Shenzhen, China, 518057

Historical Stock Data for Fangdd Network Group Ltd (DUO)
Date Open High Low Close Adj.Close Volume
2022-08-11 $2.42 $2.80 $2.42 $2.64 $2.64 75,336
2022-08-10 $2.55 $2.66 $2.41 $2.54 $2.54 42,248
2022-08-09 $2.77 $2.83 $2.49 $2.52 $2.52 136,130
2022-08-08 $2.43 $2.99 $2.42 $2.77 $2.77 219,285
2022-08-05 $2.45 $2.73 $2.31 $2.49 $2.49 204,731
2022-08-04 $2.63 $2.80 $2.31 $2.53 $2.53 281,873
2022-08-03 $3.16 $3.21 $2.43 $2.92 $2.92 859,292
2022-08-02 $2.10 $4.16 $2.05 $3.40 $3.40 1,865,070
2022-08-01 $1.92 $2.17 $1.91 $2.10 $2.10 13,189
2022-07-29 $1.90 $2.26 $1.90 $1.98 $1.98 31,434
2022-07-28 $1.93 $2.05 $1.91 $1.96 $1.96 26,541
2022-07-27 $2.07 $2.07 $1.94 $1.98 $1.98 10,859
2022-07-26 $2.08 $2.11 $2.05 $2.09 $2.09 6,348
2022-07-25 $2.09 $2.12 $2.05 $2.07 $2.07 13,500
2022-07-22 $2.18 $2.19 $2.01 $2.15 $2.15 38,801
2022-07-21 $2.09 $2.44 $2.01 $2.22 $2.22 201,877
2022-07-20 $1.89 $2.04 $1.89 $2.04 $2.04 19,817
2022-07-19 $1.92 $1.95 $1.88 $1.91 $1.91 10,627
2022-07-18 $1.81 $2.00 $1.81 $1.88 $1.88 67,943
2022-07-15 $1.98 $2.03 $1.90 $1.99 $1.99 19,447
2022-07-14 $2.09 $2.09 $1.88 $2.07 $2.07 37,653
2022-07-13 $2.11 $2.17 $1.79 $1.84 $1.84 63,428
2022-07-12 $2.20 $2.24 $2.10 $2.10 $2.10 16,014
2022-07-11 $2.05 $2.22 $2.04 $2.19 $2.19 4,622
2022-07-08 $1.99 $2.17 $1.96 $2.08 $2.08 20,265
2022-07-07 $2.10 $2.11 $1.61 $2.05 $2.05 41,508
2022-07-06 $2.06 $2.06 $1.95 $2.00 $2.00 34,366
2022-07-05 $1.92 $2.06 $1.92 $2.05 $2.05 10,293
2022-07-01 $1.91 $2.08 $1.91 $1.96 $1.96 18,208
2022-06-30 $1.96 $2.00 $1.92 $1.96 $1.96 20,050
2022-06-29 $2.08 $2.08 $1.96 $1.98 $1.98 18,397
2022-06-28 $2.19 $2.33 $2.03 $2.03 $2.03 37,787
2022-06-27 $2.33 $2.33 $2.10 $2.14 $2.14 31,096
2022-06-24 $2.39 $2.48 $2.20 $2.22 $2.22 68,636
2022-06-23 $2.36 $2.58 $2.28 $2.31 $2.31 305,459
2022-06-22 $2.34 $2.57 $2.25 $2.30 $2.30 73,619
2022-06-21 $2.14 $2.58 $2.14 $2.47 $2.47 152,523
2022-06-17 $2.06 $2.13 $1.94 $2.12 $2.12 47,990
2022-06-16 $2.00 $2.01 $1.93 $1.99 $1.99 33,070
2022-06-15 $2.11 $2.19 $2.01 $2.05 $2.05 66,043
2022-06-14 $2.13 $2.24 $2.01 $2.17 $2.17 77,163
2022-06-13 $2.89 $2.97 $2.00 $2.19 $2.19 206,669
2022-06-10 $3.17 $3.18 $2.81 $3.10 $3.10 105,040
2022-06-09 $3.00 $3.60 $2.76 $3.15 $3.15 481,065
2022-06-08 $2.58 $3.85 $2.52 $3.07 $3.07 324,144
2022-06-07 $2.41 $3.14 $2.29 $2.57 $2.57 124,421
2022-06-06 $0.20 $0.20 $0.18 $0.18 $2.70 63,696
2022-06-03 $0.20 $0.20 $0.19 $0.19 $2.85 38,594
2022-06-02 $0.18 $0.21 $0.18 $0.20 $3.00 45,723
2022-06-01 $0.21 $0.21 $0.18 $0.19 $2.88 26,683
2022-05-31 $0.20 $0.21 $0.19 $0.20 $2.94 56,834
2022-05-27 $0.19 $0.20 $0.18 $0.19 $2.82 90,712
2022-05-26 $0.20 $0.22 $0.20 $0.21 $3.09 37,234
2022-05-25 $0.21 $0.22 $0.19 $0.20 $3.00 23,434
2022-05-24 $0.21 $0.22 $0.20 $0.20 $3.07 41,431
2022-05-23 $0.20 $0.23 $0.20 $0.22 $3.30 30,305
2022-05-20 $0.24 $0.25 $0.21 $0.22 $3.29 44,873
2022-05-19 $0.22 $0.24 $0.21 $0.23 $3.50 24,473
2022-05-18 $0.24 $0.24 $0.21 $0.22 $3.35 54,254
2022-05-17 $0.23 $0.25 $0.23 $0.24 $3.57 35,162
2022-05-16 $0.22 $0.25 $0.22 $0.23 $3.52 25,074
2022-05-13 $0.25 $0.25 $0.22 $0.23 $3.51 127,935
2022-05-12 $0.19 $0.22 $0.18 $0.22 $3.23 51,654
2022-05-11 $0.20 $0.23 $0.20 $0.20 $3.00 37,457
2022-05-10 $0.23 $0.23 $0.21 $0.22 $3.27 45,684
2022-05-09 $0.24 $0.24 $0.21 $0.22 $3.35 74,109
2022-05-06 $0.26 $0.28 $0.25 $0.26 $3.90 67,285
2022-05-05 $0.25 $0.29 $0.25 $0.27 $4.11 109,146
2022-05-04 $0.27 $0.28 $0.26 $0.27 $4.02 118,139
2022-05-03 $0.30 $0.31 $0.27 $0.29 $4.28 326,993
2022-05-02 $0.32 $0.33 $0.28 $0.28 $4.23 645,280
2022-04-29 $0.36 $0.43 $0.28 $0.28 $4.20 3,738,742
2022-04-28 $0.25 $0.25 $0.23 $0.25 $3.71 22,297
2022-04-27 $0.25 $0.26 $0.24 $0.25 $3.68 18,384
2022-04-26 $0.28 $0.28 $0.23 $0.24 $3.60 37,335
2022-04-25 $0.26 $0.28 $0.26 $0.28 $4.16 30,726
2022-04-22 $0.29 $0.30 $0.28 $0.29 $4.39 40,642
2022-04-21 $0.30 $0.32 $0.28 $0.29 $4.33 25,619
2022-04-20 $0.30 $0.33 $0.30 $0.31 $4.65 24,124
2022-04-19 $0.30 $0.33 $0.30 $0.32 $4.79 35,036
2022-04-18 $0.32 $0.32 $0.28 $0.31 $4.61 21,991
2022-04-14 $0.32 $0.32 $0.29 $0.31 $4.70 41,765
2022-04-13 $0.29 $0.33 $0.28 $0.31 $4.66 57,769
2022-04-12 $0.29 $0.30 $0.28 $0.29 $4.30 26,042
2022-04-11 $0.32 $0.32 $0.28 $0.28 $4.23 69,466
2022-04-08 $0.33 $0.34 $0.31 $0.32 $4.76 53,641
2022-04-07 $0.32 $0.33 $0.31 $0.33 $4.88 44,620
2022-04-06 $0.34 $0.35 $0.31 $0.33 $4.95 69,059
2022-04-05 $0.38 $0.38 $0.32 $0.33 $4.88 106,343
2022-04-04 $0.38 $0.42 $0.37 $0.38 $5.75 155,013
2022-04-01 $0.37 $0.39 $0.35 $0.37 $5.57 105,800
2022-03-31 $0.36 $0.38 $0.34 $0.37 $5.52 71,571
2022-03-30 $0.39 $0.41 $0.37 $0.37 $5.62 138,183
2022-03-29 $0.37 $0.39 $0.36 $0.37 $5.49 74,348
2022-03-28 $0.38 $0.38 $0.35 $0.36 $5.35 75,805
2022-03-25 $0.38 $0.39 $0.35 $0.36 $5.33 89,678
2022-03-24 $0.41 $0.42 $0.37 $0.40 $5.96 148,833
2022-03-23 $0.40 $0.45 $0.39 $0.41 $6.15 152,069
2022-03-22 $0.41 $0.48 $0.39 $0.43 $6.44 445,778
2022-03-21 $0.36 $0.39 $0.35 $0.38 $5.69 233,342
2022-03-18 $0.38 $0.47 $0.34 $0.36 $5.40 718,810
2022-03-17 $0.36 $0.39 $0.34 $0.39 $5.78 481,621
2022-03-16 $0.43 $0.58 $0.38 $0.41 $6.15 5,779,653
2022-03-15 $0.30 $0.30 $0.25 $0.27 $4.01 25,280
2022-03-14 $0.30 $0.31 $0.25 $0.27 $4.05 44,359
2022-03-11 $0.35 $0.36 $0.30 $0.31 $4.72 20,280
2022-03-10 $0.35 $0.35 $0.31 $0.33 $5.02 14,248
2022-03-09 $0.34 $0.37 $0.33 $0.34 $5.10 11,255
2022-03-08 $0.34 $0.36 $0.32 $0.33 $4.95 14,994
2022-03-07 $0.35 $0.35 $0.33 $0.34 $5.03 8,828
2022-03-04 $0.36 $0.36 $0.33 $0.34 $5.03 8,262
2022-03-03 $0.37 $0.38 $0.35 $0.36 $5.41 13,585
2022-03-02 $0.39 $0.41 $0.36 $0.37 $5.52 19,736
2022-03-01 $0.42 $0.48 $0.38 $0.38 $5.74 33,325
2022-02-28 $0.31 $0.42 $0.31 $0.40 $6.00 69,104
2022-02-25 $0.35 $0.35 $0.32 $0.33 $4.93 9,155
2022-02-24 $0.30 $0.34 $0.30 $0.33 $4.95 15,824
2022-02-23 $0.34 $0.35 $0.32 $0.33 $5.00 13,293
2022-02-22 $0.35 $0.36 $0.33 $0.35 $5.24 17,247
2022-02-18 $0.36 $0.37 $0.34 $0.35 $5.25 13,711
2022-02-17 $0.36 $0.40 $0.36 $0.36 $5.40 8,017
2022-02-16 $0.38 $0.40 $0.36 $0.37 $5.61 10,302
2022-02-15 $0.37 $0.40 $0.37 $0.38 $5.67 12,286
2022-02-14 $0.39 $0.41 $0.37 $0.38 $5.72 6,413
2022-02-11 $0.41 $0.41 $0.38 $0.38 $5.77 7,949
2022-02-10 $0.41 $0.43 $0.39 $0.40 $6.04 10,062
2022-02-09 $0.42 $0.44 $0.39 $0.41 $6.15 40,978
2022-02-08 $0.43 $0.45 $0.40 $0.42 $6.35 31,041
2022-02-07 $0.40 $0.43 $0.39 $0.42 $6.35 67,264
2022-02-04 $0.38 $0.41 $0.36 $0.39 $5.85 32,292
2022-02-03 $0.39 $0.40 $0.37 $0.38 $5.63 10,271
2022-02-02 $0.43 $0.43 $0.39 $0.39 $5.85 15,251
2022-02-01 $0.40 $0.47 $0.39 $0.42 $6.23 56,814
2022-01-31 $0.34 $0.42 $0.33 $0.40 $6.07 69,882
2022-01-28 $0.36 $0.36 $0.33 $0.34 $5.11 9,434
2022-01-27 $0.34 $0.36 $0.32 $0.34 $5.14 25,720
2022-01-26 $0.37 $0.37 $0.33 $0.35 $5.21 18,125
2022-01-25 $0.30 $0.38 $0.30 $0.35 $5.31 55,774
2022-01-24 $0.30 $0.35 $0.28 $0.31 $4.65 77,123
2022-01-21 $0.35 $0.37 $0.30 $0.33 $4.91 230,483
2022-01-20 $0.38 $0.39 $0.38 $0.38 $5.72 30,678
2022-01-19 $0.37 $0.38 $0.36 $0.36 $5.42 16,805
2022-01-18 $0.39 $0.39 $0.36 $0.36 $5.40 27,025
2022-01-14 $0.39 $0.40 $0.37 $0.39 $5.85 23,030
2022-01-13 $0.41 $0.42 $0.38 $0.39 $5.91 48,639
2022-01-12 $0.38 $0.42 $0.37 $0.42 $6.23 93,141
2022-01-11 $0.35 $0.40 $0.33 $0.37 $5.55 68,657
2022-01-10 $0.36 $0.37 $0.33 $0.35 $5.24 175,459
2022-01-07 $0.38 $0.40 $0.35 $0.37 $5.58 342,594
2022-01-06 $0.39 $0.39 $0.35 $0.38 $5.76 96,021
2022-01-05 $0.41 $0.41 $0.37 $0.38 $5.77 85,781
2022-01-04 $0.44 $0.44 $0.40 $0.41 $6.13 86,088
2022-01-03 $0.52 $0.55 $0.40 $0.44 $6.56 257,816
2021-12-31 $0.47 $0.50 $0.46 $0.47 $6.98 66,121
2021-12-30 $0.49 $0.53 $0.48 $0.49 $7.38 52,753
2021-12-29 $0.50 $0.52 $0.44 $0.48 $7.21 97,455
2021-12-28 $0.51 $0.53 $0.48 $0.49 $7.35 41,750
2021-12-27 $0.50 $0.50 $0.47 $0.47 $7.04 52,916
2021-12-23 $0.51 $0.53 $0.49 $0.52 $7.80 24,191
2021-12-22 $0.51 $0.55 $0.47 $0.53 $7.95 44,644
2021-12-21 $0.48 $0.51 $0.48 $0.51 $7.64 27,942
2021-12-20 $0.49 $0.49 $0.46 $0.48 $7.13 10,925
2021-12-17 $0.46 $0.50 $0.46 $0.50 $7.44 48,496
2021-12-16 $0.50 $0.51 $0.46 $0.47 $7.07 22,112
2021-12-15 $0.51 $0.57 $0.45 $0.48 $7.24 80,955
2021-12-14 $0.52 $0.56 $0.51 $0.51 $7.68 29,818
2021-12-13 $0.56 $0.58 $0.52 $0.53 $7.96 34,365
2021-12-10 $0.64 $0.64 $0.57 $0.58 $8.70 23,684
2021-12-09 $0.62 $0.64 $0.60 $0.63 $9.45 53,416
2021-12-08 $0.59 $0.63 $0.56 $0.62 $9.30 24,310
2021-12-07 $0.58 $0.63 $0.56 $0.59 $8.78 56,435
2021-12-06 $0.53 $0.55 $0.52 $0.55 $8.25 22,810
2021-12-03 $0.61 $0.62 $0.51 $0.52 $7.80 64,857
2021-12-02 $0.67 $0.73 $0.61 $0.63 $9.40 57,314
2021-12-01 $0.65 $0.78 $0.64 $0.69 $10.32 112,366
2021-11-30 $0.68 $0.68 $0.59 $0.65 $9.74 37,178
2021-11-29 $0.75 $0.76 $0.65 $0.65 $9.80 33,795
2021-11-26 $0.74 $0.75 $0.70 $0.72 $10.83 18,207
2021-11-24 $0.77 $0.79 $0.72 $0.76 $11.40 17,639
2021-11-23 $0.76 $0.80 $0.73 $0.75 $11.25 22,167
2021-11-22 $0.85 $0.89 $0.73 $0.75 $11.25 53,015
2021-11-19 $0.80 $0.92 $0.80 $0.86 $12.90 92,864
2021-11-18 $0.99 $1.04 $0.94 $1.00 $15.00 36,011
2021-11-17 $1.05 $1.10 $1.00 $1.01 $15.15 39,557
2021-11-16 $1.09 $1.09 $1.04 $1.04 $15.60 18,535
2021-11-15 $1.08 $1.09 $1.04 $1.09 $16.35 17,668
2021-11-12 $1.13 $1.13 $1.05 $1.07 $16.05 20,827
2021-11-11 $1.10 $1.15 $1.08 $1.11 $16.65 22,220
2021-11-10 $1.14 $1.18 $1.03 $1.08 $16.20 37,012
2021-11-09 $1.26 $1.29 $1.10 $1.15 $17.25 51,154
2021-11-08 $1.10 $1.30 $1.08 $1.24 $18.60 87,244
2021-11-05 $1.10 $1.13 $1.06 $1.07 $16.05 18,045
2021-11-04 $1.12 $1.13 $1.08 $1.10 $16.50 20,302
2021-11-03 $1.13 $1.16 $1.09 $1.13 $16.95 26,576
2021-11-02 $1.05 $1.16 $1.01 $1.13 $16.95 65,169
2021-11-01 $1.05 $1.08 $1.01 $1.05 $15.75 44,048
2021-10-29 $1.18 $1.19 $1.05 $1.07 $16.05 67,794
2021-10-28 $1.10 $1.28 $1.10 $1.15 $17.25 97,727
2021-10-27 $1.17 $1.22 $1.06 $1.11 $16.65 169,563
2021-10-26 $1.32 $1.39 $1.18 $1.18 $17.70 186,955
2021-10-25 $1.33 $1.53 $1.23 $1.36 $20.40 450,060
2021-10-22 $1.18 $1.36 $1.15 $1.35 $20.25 428,612
2021-10-21 $1.28 $1.44 $1.14 $1.35 $20.25 2,275,741
2021-10-20 $0.90 $1.26 $0.88 $1.05 $15.75 420,443
2021-10-19 $0.88 $0.93 $0.88 $0.92 $13.80 27,461
2021-10-18 $0.93 $0.93 $0.85 $0.88 $13.20 37,280
2021-10-15 $0.94 $0.94 $0.89 $0.92 $13.83 13,206
2021-10-14 $0.98 $0.98 $0.86 $0.92 $13.74 48,476
2021-10-13 $0.96 $0.97 $0.94 $0.96 $14.40 13,473
2021-10-12 $1.06 $1.09 $0.89 $0.94 $14.16 55,531
2021-10-11 $1.04 $1.10 $1.04 $1.06 $15.83 8,074
2021-10-08 $1.11 $1.11 $1.04 $1.05 $15.75 13,318
2021-10-07 $1.03 $1.20 $1.03 $1.09 $16.35 67,345
2021-10-06 $1.03 $1.07 $1.02 $1.05 $15.75 10,215
2021-10-05 $1.03 $1.05 $1.01 $1.05 $15.75 15,425
2021-10-04 $1.09 $1.09 $1.01 $1.01 $15.15 14,654
2021-10-01 $1.12 $1.15 $1.05 $1.10 $16.50 6,520
2021-09-30 $1.05 $1.11 $1.03 $1.11 $16.65 14,023
2021-09-29 $1.12 $1.13 $1.01 $1.03 $15.45 21,807
2021-09-28 $1.17 $1.17 $1.09 $1.10 $16.50 13,059
2021-09-27 $1.15 $1.19 $1.08 $1.13 $16.95 37,164
2021-09-24 $1.10 $1.24 $1.06 $1.21 $18.15 61,861
2021-09-23 $1.15 $1.15 $1.07 $1.13 $16.88 13,059
2021-09-22 $1.04 $1.18 $1.03 $1.15 $17.25 32,150
2021-09-21 $1.03 $1.10 $1.01 $1.05 $15.75 10,241
2021-09-20 $1.17 $1.17 $1.02 $1.04 $15.60 30,318
2021-09-17 $1.18 $1.20 $1.14 $1.15 $17.25 23,688
2021-09-16 $1.17 $1.22 $1.16 $1.20 $17.93 7,770
2021-09-15 $1.19 $1.25 $1.15 $1.19 $17.85 22,075
2021-09-14 $1.40 $1.42 $1.17 $1.22 $18.30 64,089
2021-09-13 $1.47 $1.48 $1.38 $1.39 $20.85 18,647
2021-09-10 $1.51 $1.52 $1.42 $1.47 $22.05 14,262
2021-09-09 $1.56 $1.57 $1.48 $1.49 $22.35 22,271
2021-09-08 $1.76 $1.79 $1.56 $1.57 $23.55 35,469
2021-09-07 $1.57 $1.90 $1.56 $1.73 $25.95 101,790
2021-09-03 $1.56 $1.61 $1.54 $1.59 $23.85 6,195
2021-09-02 $1.59 $1.61 $1.54 $1.58 $23.70 10,539
2021-09-01 $1.56 $1.63 $1.51 $1.61 $24.15 16,543
2021-08-31 $1.55 $1.62 $1.48 $1.55 $23.25 16,146
2021-08-30 $1.64 $1.64 $1.49 $1.53 $22.95 10,387
2021-08-27 $1.55 $1.64 $1.50 $1.64 $24.60 7,304
2021-08-26 $1.55 $1.62 $1.48 $1.57 $23.55 18,349
2021-08-25 $1.52 $1.58 $1.49 $1.54 $23.10 9,239
2021-08-24 $1.40 $1.60 $1.31 $1.54 $23.10 44,373
2021-08-23 $1.41 $1.41 $1.35 $1.38 $20.70 10,107
2021-08-20 $1.41 $1.42 $1.36 $1.38 $20.70 6,163
2021-08-19 $1.45 $1.45 $1.32 $1.39 $20.85 21,022
2021-08-18 $1.52 $1.59 $1.42 $1.49 $22.35 10,938
2021-08-17 $1.55 $1.55 $1.46 $1.50 $22.50 15,862
2021-08-16 $1.62 $1.63 $1.53 $1.56 $23.40 16,621
2021-08-13 $1.63 $1.76 $1.60 $1.65 $24.75 30,387
2021-08-12 $1.83 $1.85 $1.68 $1.70 $25.50 30,338
2021-08-11 $1.85 $1.92 $1.78 $1.82 $27.30 13,767
2021-08-10 $1.85 $1.89 $1.76 $1.82 $27.30 10,991
2021-08-09 $1.78 $1.89 $1.72 $1.82 $27.30 14,465
2021-08-06 $1.80 $1.80 $1.70 $1.71 $25.65 5,452
2021-08-05 $1.74 $1.80 $1.67 $1.76 $26.40 13,330
2021-08-04 $1.70 $1.83 $1.70 $1.75 $26.25 4,577
2021-08-03 $1.76 $1.79 $1.70 $1.76 $26.40 11,403
2021-08-02 $1.83 $1.83 $1.75 $1.78 $26.70 6,079
2021-07-30 $1.76 $1.79 $1.70 $1.72 $25.80 9,450
2021-07-29 $1.92 $1.96 $1.78 $1.79 $26.85 9,740
2021-07-28 $1.89 $1.97 $1.84 $1.90 $28.50 15,251
2021-07-27 $1.86 $1.87 $1.67 $1.81 $27.15 29,703
2021-07-26 $2.08 $2.08 $1.80 $1.90 $28.50 38,586
2021-07-23 $2.43 $2.43 $2.12 $2.14 $32.10 23,755
2021-07-22 $2.59 $2.60 $2.40 $2.44 $36.60 9,161
2021-07-21 $2.47 $2.60 $2.46 $2.54 $38.10 4,506
2021-07-20 $2.31 $2.54 $2.26 $2.50 $37.50 8,825
2021-07-19 $2.35 $2.37 $2.23 $2.33 $34.95 7,832
2021-07-16 $2.43 $2.48 $2.33 $2.38 $35.70 11,927
2021-07-15 $2.39 $2.43 $2.31 $2.38 $35.70 13,951
2021-07-14 $2.60 $2.62 $2.36 $2.39 $35.85 68,437
2021-07-13 $2.55 $3.09 $2.55 $2.61 $39.15 137,886
2021-07-12 $2.57 $2.57 $2.50 $2.54 $38.10 6,657
2021-07-09 $2.49 $2.64 $2.42 $2.59 $38.85 15,905
2021-07-08 $2.50 $2.59 $2.40 $2.47 $37.05 13,087
2021-07-07 $2.85 $2.91 $2.56 $2.58 $38.70 25,365
2021-07-06 $3.01 $3.04 $2.82 $2.85 $42.75 21,027
2021-07-02 $3.25 $3.25 $2.98 $3.01 $45.15 11,578
2021-07-01 $2.97 $3.57 $2.97 $3.21 $48.15 52,009
2021-06-30 $2.89 $3.08 $2.86 $3.04 $45.60 11,431
2021-06-29 $3.00 $3.00 $2.88 $2.92 $43.80 5,717
2021-06-28 $3.05 $3.13 $2.96 $2.98 $44.70 8,123
2021-06-25 $2.94 $3.04 $2.94 $3.00 $45.00 10,724
2021-06-24 $3.02 $3.03 $2.93 $2.93 $43.95 4,763
2021-06-23 $2.88 $2.98 $2.88 $2.98 $44.70 3,972
2021-06-22 $2.88 $2.89 $2.78 $2.89 $43.35 6,572
2021-06-21 $2.99 $2.99 $2.86 $2.88 $43.20 6,713
2021-06-18 $2.97 $3.04 $2.87 $2.88 $43.20 16,457
2021-06-17 $3.02 $3.10 $2.96 $3.00 $45.00 7,413
2021-06-16 $3.06 $3.12 $2.96 $3.04 $45.60 14,439
2021-06-15 $3.28 $3.30 $3.00 $3.09 $46.35 18,593
2021-06-14 $3.43 $3.48 $3.22 $3.28 $49.20 12,223
2021-06-11 $3.42 $3.52 $3.33 $3.41 $51.15 7,392
2021-06-10 $3.56 $3.56 $3.40 $3.43 $51.45 16,243
2021-06-09 $3.47 $3.58 $3.43 $3.50 $52.50 26,200
2021-06-08 $3.27 $3.47 $3.21 $3.43 $51.45 17,977
2021-06-07 $3.20 $3.28 $3.14 $3.27 $49.05 17,470
2021-06-04 $3.21 $3.24 $3.10 $3.17 $47.55 18,489
2021-06-03 $3.30 $3.33 $3.17 $3.24 $48.60 24,544
2021-06-02 $3.33 $3.53 $3.22 $3.29 $49.35 31,387
2021-06-01 $3.16 $3.39 $3.05 $3.30 $49.50 31,569
2021-05-28 $3.40 $3.41 $3.00 $3.12 $46.80 61,527
2021-05-27 $3.19 $5.18 $3.17 $3.50 $52.50 510,433
2021-05-26 $3.06 $3.24 $2.90 $3.17 $47.55 10,604
2021-05-25 $3.07 $3.26 $2.92 $3.01 $45.15 13,812
2021-05-24 $3.00 $3.14 $2.82 $3.07 $46.05 13,013
2021-05-21 $2.89 $3.08 $2.82 $3.08 $46.20 15,023
2021-05-20 $3.01 $3.01 $2.85 $2.94 $44.10 7,497
2021-05-19 $3.07 $3.17 $2.76 $2.94 $44.10 30,155
2021-05-18 $3.33 $3.45 $3.30 $3.31 $49.65 3,541
2021-05-17 $3.13 $3.40 $3.10 $3.37 $50.55 6,662
2021-05-14 $3.21 $3.27 $3.10 $3.13 $46.95 7,737
2021-05-13 $3.25 $3.42 $3.13 $3.14 $47.10 9,686
2021-05-12 $3.45 $3.50 $3.16 $3.26 $48.90 15,268
2021-05-11 $3.30 $3.55 $3.17 $3.51 $52.65 9,215
2021-05-10 $3.80 $3.80 $3.38 $3.45 $51.75 13,741
2021-05-07 $3.82 $4.08 $3.80 $3.86 $57.90 7,874
2021-05-06 $3.97 $4.07 $3.64 $3.72 $55.80 8,368
2021-05-05 $4.06 $4.10 $3.95 $3.99 $59.85 3,167
2021-05-04 $4.11 $4.12 $3.83 $4.06 $60.90 7,076
2021-05-03 $4.30 $4.33 $4.06 $4.14 $62.10 6,694
2021-04-30 $4.31 $4.34 $4.20 $4.25 $63.75 4,643
2021-04-29 $4.50 $4.50 $4.22 $4.31 $64.65 12,833
2021-04-28 $4.48 $4.50 $4.43 $4.50 $67.50 6,735
2021-04-27 $4.50 $4.50 $4.41 $4.47 $67.05 5,167
2021-04-26 $4.60 $4.60 $4.36 $4.47 $67.05 9,948
2021-04-23 $4.50 $4.58 $4.45 $4.49 $67.35 12,147
2021-04-22 $5.00 $5.12 $4.32 $4.45 $66.75 22,082
2021-04-21 $4.84 $5.00 $4.84 $5.00 $75.00 1,596
2021-04-20 $5.19 $5.20 $4.75 $4.83 $72.45 3,823
2021-04-19 $5.15 $5.15 $4.80 $5.13 $76.95 5,389
2021-04-16 $5.02 $5.12 $4.89 $5.12 $76.80 3,640
2021-04-15 $5.29 $5.42 $4.94 $5.04 $75.60 6,044
2021-04-14 $5.66 $5.68 $5.30 $5.30 $79.50 2,330
2021-04-13 $5.52 $5.74 $5.42 $5.72 $85.80 1,962
2021-04-12 $5.92 $6.06 $5.24 $5.52 $82.80 8,025
2021-04-09 $6.08 $6.12 $5.94 $6.05 $90.75 1,623
2021-04-08 $6.07 $6.15 $6.00 $6.13 $91.95 1,370
2021-04-07 $6.29 $6.29 $6.02 $6.12 $91.80 3,184
2021-04-06 $6.17 $6.35 $6.12 $6.29 $94.35 2,375
2021-04-05 $6.33 $6.42 $6.17 $6.22 $93.30 1,616
2021-04-01 $6.29 $6.97 $6.14 $6.48 $97.20 10,546
2021-03-31 $6.30 $6.54 $6.11 $6.29 $94.35 1,846
2021-03-30 $6.14 $6.34 $5.91 $6.31 $94.65 2,781
2021-03-29 $6.57 $6.57 $6.15 $6.18 $92.70 4,624
2021-03-26 $6.42 $6.78 $6.22 $6.78 $101.70 6,022
2021-03-25 $6.68 $7.00 $6.38 $6.92 $103.80 3,876
2021-03-24 $7.20 $7.20 $6.68 $6.77 $101.55 2,753
2021-03-23 $7.23 $7.27 $7.00 $7.15 $107.25 2,383
2021-03-22 $7.37 $7.53 $7.16 $7.35 $110.25 2,110
2021-03-19 $7.19 $7.41 $7.05 $7.37 $110.55 4,317
2021-03-18 $7.02 $7.66 $7.01 $7.10 $106.50 5,436
2021-03-17 $7.19 $7.25 $7.00 $7.17 $107.55 2,049
2021-03-16 $7.40 $7.54 $7.04 $7.05 $105.75 3,849
2021-03-15 $7.58 $7.59 $7.30 $7.43 $111.45 2,673
2021-03-12 $7.24 $7.59 $7.20 $7.44 $111.60 4,413
2021-03-11 $7.18 $7.44 $7.01 $7.25 $108.75 4,017
2021-03-10 $7.13 $7.13 $6.86 $7.02 $105.30 2,405
2021-03-09 $6.92 $7.27 $6.78 $6.95 $104.25 6,163
2021-03-08 $6.78 $6.91 $6.54 $6.75 $101.25 4,801
2021-03-05 $6.54 $6.87 $6.10 $6.78 $101.70 7,748
2021-03-04 $6.90 $7.18 $6.36 $6.51 $97.65 12,083
2021-03-03 $7.28 $7.42 $6.97 $6.97 $104.55 5,632
2021-03-02 $7.44 $7.62 $7.07 $7.24 $108.60 5,682
2021-03-01 $7.48 $7.59 $7.31 $7.57 $113.55 5,701
2021-02-26 $7.32 $7.37 $6.82 $7.05 $105.75 9,048
2021-02-25 $8.14 $8.14 $7.25 $7.25 $108.75 8,481
2021-02-24 $7.91 $8.10 $7.54 $7.89 $118.35 6,265
2021-02-23 $8.06 $8.09 $7.41 $7.63 $114.45 12,288
2021-02-22 $8.70 $8.73 $8.30 $8.45 $126.75 8,540
2021-02-19 $8.79 $9.04 $8.60 $8.83 $132.45 9,062
2021-02-18 $8.53 $8.82 $8.50 $8.63 $129.45 7,924
2021-02-17 $9.10 $9.31 $8.63 $8.84 $132.60 17,554
2021-02-16 $9.37 $9.63 $8.80 $9.00 $135.00 31,207
2021-02-12 $8.45 $9.80 $8.39 $8.95 $134.25 51,400
2021-02-11 $8.90 $8.90 $8.60 $8.73 $130.95 6,568
2021-02-10 $8.96 $8.96 $8.33 $8.67 $130.05 12,482
2021-02-09 $8.62 $9.06 $8.44 $8.85 $132.75 15,977
2021-02-08 $8.81 $8.90 $8.36 $8.62 $129.30 11,286
2021-02-05 $9.15 $9.15 $8.76 $8.96 $134.40 6,043
2021-02-04 $8.94 $9.14 $8.60 $8.95 $134.25 6,504
2021-02-03 $8.47 $9.20 $8.20 $8.78 $131.70 25,765
2021-02-02 $8.19 $9.00 $7.95 $8.45 $126.75 13,779
2021-02-01 $7.93 $8.12 $7.62 $8.01 $120.15 4,625
2021-01-29 $7.76 $8.20 $7.76 $7.79 $116.85 5,563
2021-01-28 $7.81 $8.12 $7.70 $7.73 $115.95 6,200
2021-01-27 $8.49 $8.80 $7.90 $8.02 $120.30 12,569
2021-01-26 $8.95 $9.00 $8.25 $8.53 $127.95 5,617
2021-01-25 $9.00 $9.41 $8.87 $8.99 $134.85 6,891
2021-01-22 $8.61 $9.00 $8.39 $8.88 $133.20 4,149
2021-01-21 $8.59 $8.74 $8.55 $8.61 $129.15 4,161
2021-01-20 $8.34 $8.66 $8.04 $8.58 $128.70 6,907
2021-01-19 $8.49 $8.49 $8.16 $8.28 $124.20 4,746
2021-01-15 $8.19 $8.50 $7.90 $8.28 $124.20 2,962
2021-01-14 $8.15 $8.73 $8.08 $8.23 $123.45 10,965
2021-01-13 $8.09 $8.18 $7.71 $8.15 $122.25 7,028
2021-01-12 $7.72 $7.86 $7.65 $7.75 $116.25 3,396
2021-01-11 $7.76 $7.76 $7.55 $7.69 $115.35 2,032
2021-01-08 $7.68 $7.76 $7.55 $7.76 $116.40 4,284
2021-01-07 $7.77 $7.92 $7.59 $7.74 $116.10 6,662
2021-01-06 $7.91 $7.96 $7.58 $7.77 $116.55 3,232
2021-01-05 $7.68 $7.90 $7.65 $7.90 $118.50 3,416
2021-01-04 $7.60 $7.94 $7.60 $7.68 $115.20 5,456
2020-12-31 $7.70 $8.18 $7.53 $7.54 $113.10 8,493
2020-12-30 $7.55 $7.85 $7.32 $7.72 $115.80 10,868
2020-12-29 $7.17 $7.39 $7.10 $7.27 $109.05 6,810
2020-12-28 $7.33 $7.48 $7.01 $7.23 $108.45 12,009
2020-12-24 $7.60 $7.63 $7.36 $7.47 $112.05 3,309
2020-12-23 $7.80 $7.87 $7.60 $7.64 $114.60 3,066
2020-12-22 $8.14 $8.27 $7.70 $7.70 $115.50 6,495
2020-12-21 $7.80 $8.10 $7.70 $8.02 $120.30 10,501
2020-12-18 $7.92 $8.20 $7.88 $7.88 $118.20 10,381
2020-12-17 $7.93 $10.40 $7.92 $8.00 $120.00 28,071
2020-12-16 $8.31 $8.46 $7.92 $8.02 $120.30 7,903
2020-12-15 $8.44 $8.44 $7.89 $8.18 $122.70 5,127
2020-12-14 $7.80 $9.02 $7.80 $8.05 $120.75 14,767
2020-12-11 $8.11 $8.19 $7.80 $7.87 $118.05 13,525
2020-12-10 $8.17 $8.45 $8.00 $8.28 $124.20 6,348
2020-12-09 $9.25 $9.30 $8.17 $8.55 $128.25 16,654
2020-12-08 $9.50 $9.75 $9.18 $9.19 $137.85 22,751
2020-12-07 $9.14 $10.49 $8.40 $9.41 $141.15 86,887
2020-12-04 $7.80 $13.97 $7.76 $10.10 $151.50 642,123
2020-12-03 $6.97 $7.22 $6.60 $6.86 $102.90 2,063
2020-12-02 $6.84 $6.97 $6.72 $6.86 $102.90 945
2020-12-01 $7.18 $7.24 $6.80 $6.87 $103.05 2,145
2020-11-30 $7.50 $7.50 $7.06 $7.19 $107.85 2,976
2020-11-27 $7.47 $7.72 $7.29 $7.50 $112.50 1,202
2020-11-25 $7.38 $7.68 $7.16 $7.36 $110.40 3,147
2020-11-24 $7.22 $7.88 $7.17 $7.38 $110.70 3,398
2020-11-23 $7.50 $7.57 $7.18 $7.36 $110.40 3,191
2020-11-20 $7.49 $8.00 $6.95 $7.32 $109.80 8,892
2020-11-19 $7.70 $8.09 $7.20 $8.00 $120.00 14,663
2020-11-18 $7.39 $7.47 $6.94 $7.06 $105.90 3,712
2020-11-17 $6.67 $7.74 $6.67 $7.23 $108.43 6,272
2020-11-16 $6.99 $6.99 $6.78 $6.89 $103.35 898
2020-11-13 $6.71 $6.90 $6.56 $6.79 $101.78 1,296
2020-11-12 $6.75 $6.80 $6.51 $6.56 $98.40 663
2020-11-11 $6.74 $6.74 $6.62 $6.74 $101.10 308
2020-11-10 $6.61 $6.96 $6.60 $6.68 $100.25 1,237
2020-11-09 $6.74 $6.90 $6.60 $6.71 $100.65 542
2020-11-06 $6.64 $6.90 $6.64 $6.75 $101.25 584
2020-11-05 $6.75 $6.90 $6.62 $6.72 $100.82 636
2020-11-04 $6.75 $7.00 $6.71 $6.71 $100.65 330
2020-11-03 $6.58 $6.91 $6.52 $6.70 $100.50 445
2020-11-02 $6.58 $6.70 $6.51 $6.65 $99.75 400
2020-10-30 $6.94 $6.94 $6.35 $6.59 $98.87 1,862
2020-10-29 $6.54 $6.84 $6.54 $6.71 $100.70 728
2020-10-28 $6.84 $6.84 $6.70 $6.73 $100.95 1,715
2020-10-27 $7.06 $7.12 $6.91 $6.91 $103.65 1,822
2020-10-26 $7.06 $7.18 $7.01 $7.12 $106.73 1,481
2020-10-23 $7.05 $7.39 $7.05 $7.22 $108.25 2,036
2020-10-22 $7.00 $7.09 $6.91 $7.03 $105.38 837
2020-10-21 $7.10 $7.23 $6.86 $6.88 $103.24 1,613
2020-10-20 $6.97 $7.12 $6.84 $7.10 $106.50 1,474
2020-10-19 $6.93 $6.98 $6.80 $6.87 $102.98 1,388
2020-10-16 $6.97 $7.02 $6.88 $6.97 $104.55 736
2020-10-15 $6.96 $7.01 $6.87 $6.96 $104.40 858
2020-10-14 $6.86 $7.00 $6.86 $6.96 $104.33 480
2020-10-13 $7.02 $7.08 $7.00 $7.05 $105.75 1,012
2020-10-12 $7.02 $7.23 $6.96 $7.12 $106.80 1,120
2020-10-09 $7.00 $7.11 $7.00 $7.00 $105.00 708
2020-10-08 $6.91 $7.36 $6.91 $7.00 $105.00 718
2020-10-07 $7.15 $7.15 $6.97 $6.99 $104.85 421
2020-10-06 $7.70 $7.70 $6.88 $7.01 $105.15 1,314
2020-10-05 $7.23 $7.77 $7.15 $7.34 $110.10 1,204
2020-10-02 $7.03 $7.26 $6.88 $7.26 $108.90 563
2020-10-01 $7.00 $7.36 $7.00 $7.23 $108.45 1,248
2020-09-30 $7.18 $7.49 $6.87 $6.87 $103.05 1,585
2020-09-29 $6.85 $7.10 $6.85 $6.99 $104.85 1,226
2020-09-28 $6.67 $7.50 $6.67 $6.81 $102.15 3,167
2020-09-25 $6.85 $6.95 $6.54 $6.67 $100.05 414
2020-09-24 $6.55 $7.20 $6.50 $6.78 $101.70 1,748
2020-09-23 $6.90 $6.90 $6.57 $6.69 $100.35 549
2020-09-22 $7.00 $7.00 $6.64 $6.78 $101.70 942
2020-09-21 $6.84 $6.99 $6.70 $6.99 $104.85 1,107
2020-09-18 $6.92 $7.00 $6.65 $7.00 $105.00 2,384
2020-09-17 $6.74 $6.95 $6.74 $6.85 $102.75 370
2020-09-16 $7.02 $7.02 $6.70 $6.96 $104.40 1,168
2020-09-15 $6.68 $6.98 $6.68 $6.80 $102.00 890
2020-09-14 $6.89 $6.95 $6.78 $6.80 $102.00 1,249
2020-09-11 $7.15 $7.36 $6.60 $6.62 $99.30 1,126
2020-09-10 $6.87 $7.00 $6.62 $6.78 $101.70 2,477
2020-09-09 $6.80 $7.09 $6.80 $6.86 $102.83 1,354
2020-09-08 $6.95 $7.07 $6.78 $6.78 $101.70 1,434
2020-09-04 $6.91 $7.20 $6.90 $7.06 $105.90 2,704
2020-09-03 $7.56 $7.56 $6.80 $7.03 $105.45 3,578
2020-09-02 $7.57 $7.99 $7.56 $7.64 $114.60 1,272
2020-09-01 $7.70 $8.26 $7.69 $7.78 $116.70 2,344
2020-08-31 $7.87 $8.02 $7.69 $7.81 $117.15 1,381
2020-08-28 $8.03 $8.07 $7.78 $7.85 $117.75 2,938
2020-08-27 $8.44 $8.45 $7.99 $8.03 $120.45 3,933
2020-08-26 $9.00 $9.04 $8.21 $8.57 $128.55 13,007
2020-08-25 $7.47 $8.26 $7.47 $8.15 $122.25 10,660
2020-08-24 $7.61 $7.93 $7.57 $7.63 $114.45 5,066
2020-08-21 $7.54 $7.88 $7.54 $7.73 $115.95 2,358
2020-08-20 $7.61 $7.92 $7.20 $7.54 $113.10 7,488
2020-08-19 $8.07 $8.17 $7.68 $7.74 $116.10 7,489
2020-08-18 $8.16 $8.19 $8.06 $8.13 $121.95 3,860
2020-08-17 $8.37 $8.37 $8.05 $8.10 $121.50 3,649
2020-08-14 $8.63 $8.65 $8.30 $8.32 $124.80 7,278
2020-08-13 $9.06 $9.10 $8.62 $8.82 $132.30 6,930
2020-08-12 $8.62 $9.19 $8.62 $8.94 $134.10 5,122
2020-08-11 $8.56 $9.37 $8.51 $8.73 $130.95 7,618
2020-08-10 $8.70 $8.71 $8.48 $8.59 $128.85 1,950
2020-08-07 $8.63 $8.71 $8.35 $8.49 $127.35 2,147
2020-08-06 $8.56 $8.89 $8.54 $8.56 $128.40 1,489
2020-08-05 $8.58 $9.10 $8.46 $8.53 $127.95 4,750
2020-08-04 $8.43 $8.63 $8.37 $8.54 $128.10 2,195
2020-08-03 $8.60 $8.89 $8.49 $8.58 $128.63 1,876
2020-07-31 $8.61 $9.20 $8.53 $8.63 $129.45 4,080
2020-07-30 $8.58 $8.80 $8.58 $8.68 $130.20 1,431
2020-07-29 $8.68 $8.99 $8.53 $8.84 $132.60 3,948
2020-07-28 $8.31 $8.74 $8.27 $8.68 $130.20 2,834
2020-07-27 $8.59 $9.60 $8.23 $8.42 $126.30 10,087
2020-07-24 $8.83 $8.83 $8.25 $8.36 $125.33 4,604
2020-07-23 $8.88 $9.02 $8.55 $8.85 $132.75 3,835
2020-07-22 $8.93 $9.30 $8.80 $8.88 $133.20 4,527
2020-07-21 $8.66 $9.00 $8.60 $9.00 $135.00 4,546
2020-07-20 $8.96 $8.99 $8.58 $8.64 $129.60 5,003
2020-07-17 $9.11 $9.19 $8.88 $8.99 $134.85 7,252
2020-07-16 $9.10 $9.25 $9.01 $9.11 $136.65 3,353
2020-07-15 $9.70 $9.70 $9.10 $9.26 $138.90 7,131
2020-07-14 $9.42 $9.46 $8.90 $9.07 $136.05 6,986
2020-07-13 $10.01 $10.01 $9.40 $9.41 $141.15 10,637
2020-07-10 $10.15 $10.39 $9.70 $10.05 $150.75 10,086
2020-07-09 $9.95 $11.20 $9.60 $10.14 $152.10 18,604
2020-07-08 $9.88 $9.99 $9.37 $9.87 $148.05 12,586
2020-07-07 $9.39 $9.58 $9.20 $9.40 $141.00 5,255
2020-07-06 $9.95 $9.99 $9.37 $9.55 $143.25 7,903
2020-07-02 $9.64 $9.88 $9.30 $9.46 $141.90 6,565
2020-07-01 $10.02 $10.10 $9.45 $9.64 $144.60 12,183
2020-06-30 $10.18 $10.35 $9.88 $10.11 $151.65 9,800
2020-06-29 $10.31 $10.54 $10.05 $10.20 $153.00 7,113
2020-06-26 $10.88 $10.96 $10.21 $10.28 $154.20 11,017
2020-06-25 $11.31 $11.94 $10.55 $10.64 $159.60 19,579
2020-06-24 $10.82 $16.00 $10.13 $11.67 $175.05 167,265
2020-06-23 $10.33 $11.50 $9.70 $10.78 $161.70 47,634
2020-06-22 $10.50 $10.68 $10.01 $10.47 $157.05 16,070
2020-06-19 $11.36 $11.36 $10.40 $10.70 $160.50 14,170
2020-06-18 $11.05 $11.50 $10.23 $10.60 $159.00 14,602
2020-06-17 $11.10 $12.88 $10.33 $11.05 $165.75 25,016
2020-06-16 $11.73 $12.80 $11.02 $11.26 $168.90 33,859
2020-06-15 $10.88 $11.75 $10.05 $10.48 $157.20 34,580
2020-06-12 $12.00 $12.95 $11.10 $11.75 $176.25 36,366
2020-06-11 $14.86 $16.00 $12.00 $12.65 $189.75 87,904
2020-06-10 $62.50 $75.00 $15.50 $15.82 $237.30 244,566
2020-06-09 $10.00 $129.04 $10.00 $47.06 $705.90 17,143
2020-06-08 $9.51 $9.51 $9.51 $9.51 $142.65 19
2020-06-05 $9.51 $9.51 $9.51 $9.51 $142.65 40
2020-06-04 $10.52 $11.57 $9.29 $9.29 $139.40 115
2020-06-03 $9.66 $9.66 $9.66 $9.66 $144.93 24
2020-06-02 $9.90 $9.90 $9.90 $9.90 $148.50 4
2020-06-01 $9.89 $9.90 $9.89 $9.90 $148.50 129
2020-05-29 $9.25 $9.25 $9.25 $9.25 $138.75 2
2020-05-28 $9.25 $9.25 $9.25 $9.25 $138.75 1
2020-05-27 $9.61 $9.95 $9.25 $9.25 $138.75 87
2020-05-26 $9.26 $9.61 $9.16 $9.61 $144.15 89
2020-05-22 $9.16 $9.16 $9.16 $9.16 $137.40 24
2020-05-21 $9.16 $9.16 $9.16 $9.16 $137.40 11
2020-05-20 $9.02 $9.61 $9.02 $9.61 $144.08 36
2020-05-19 $9.02 $9.50 $9.02 $9.50 $142.50 42
2020-05-18 $10.01 $10.01 $9.56 $9.56 $143.40 80
2020-05-15 $9.67 $9.67 $9.67 $9.67 $144.99 22
2020-05-14 $9.75 $10.90 $9.37 $9.67 $144.99 492
2020-05-13 $9.56 $9.56 $8.69 $9.18 $137.70 163
2020-05-12 $9.51 $10.00 $9.51 $10.00 $150.00 161
2020-05-11 $9.89 $9.89 $9.89 $9.89 $148.35 5
2020-05-08 $9.89 $9.89 $9.89 $9.89 $148.35 24
2020-05-07 $10.25 $10.25 $9.53 $9.89 $148.35 226
2020-05-06 $9.71 $10.19 $9.65 $10.19 $152.85 109
2020-05-05 $10.18 $10.30 $10.00 $10.19 $152.85 99
2020-05-04 $10.07 $10.07 $10.07 $10.07 $150.99 11
2020-05-01 $11.21 $11.27 $10.07 $10.07 $150.99 171
2020-04-30 $9.94 $10.07 $9.94 $10.07 $151.01 85
2020-04-29 $10.29 $11.20 $10.03 $11.20 $168.00 552
2020-04-28 $12.20 $12.20 $12.20 $12.20 $183.00 25
2020-04-27 $12.20 $12.20 $12.20 $12.20 $183.00 71
2020-04-24 $9.58 $9.58 $9.58 $9.58 $143.70 1
2020-04-23 $9.69 $9.69 $8.76 $9.58 $143.70 124
2020-04-22 $9.76 $9.79 $9.58 $9.58 $143.70 140
2020-04-21 $8.96 $9.69 $8.82 $9.33 $139.95 239
2020-04-20 $10.35 $10.40 $9.90 $9.90 $148.50 155
2020-04-17 $10.01 $10.50 $9.88 $10.40 $156.00 146
2020-04-16 $9.99 $10.01 $9.95 $10.01 $150.15 289
2020-04-15 $9.95 $9.95 $9.95 $9.95 $149.22 6
2020-04-14 $9.95 $9.95 $9.95 $9.95 $149.22 22
2020-04-13 $9.84 $9.84 $9.84 $9.84 $147.60 49
2020-04-09 $10.10 $10.85 $9.07 $10.00 $150.00 682
2020-04-08 $9.79 $10.10 $9.79 $10.10 $151.50 112
2020-04-07 $10.71 $10.71 $8.90 $10.70 $160.50 456
2020-04-06 $10.67 $10.84 $9.77 $10.70 $160.50 115
2020-04-03 $11.02 $11.02 $10.68 $10.68 $160.20 66
2020-04-02 $11.80 $11.80 $8.62 $11.15 $167.25 339
2020-04-01 $14.90 $15.10 $11.89 $11.90 $178.50 1,204
2020-03-31 $11.88 $14.77 $11.88 $14.73 $220.95 603
2020-03-30 $11.50 $11.96 $11.38 $11.38 $170.75 145
2020-03-27 $9.91 $11.04 $9.81 $10.88 $163.20 328
2020-03-26 $12.00 $12.00 $10.03 $10.05 $150.75 72
2020-03-25 $10.00 $11.49 $10.00 $11.48 $172.20 282
2020-03-24 $10.36 $11.09 $9.46 $10.99 $164.85 124
2020-03-23 $9.92 $9.94 $9.68 $9.68 $145.20 136
2020-03-20 $9.32 $9.94 $9.19 $9.94 $149.10 205
2020-03-19 $7.47 $9.99 $7.47 $9.18 $137.70 299
2020-03-18 $10.58 $10.63 $7.33 $7.46 $111.90 152
2020-03-17 $10.18 $10.18 $9.81 $10.18 $152.70 153
2020-03-16 $6.06 $10.18 $5.66 $9.50 $142.53 652
2020-03-13 $10.68 $10.68 $10.35 $10.35 $155.25 233
2020-03-12 $10.35 $10.93 $10.35 $10.36 $155.40 296
2020-03-11 $11.50 $11.50 $11.13 $11.27 $169.05 413
2020-03-10 $11.94 $11.94 $10.86 $11.80 $176.96 149
2020-03-09 $10.88 $10.89 $10.68 $10.88 $163.20 1,241
2020-03-06 $12.00 $12.00 $10.88 $10.99 $164.85 1,052
2020-03-05 $10.16 $11.08 $10.16 $11.08 $166.20 43
2020-03-04 $11.70 $11.70 $11.70 $11.70 $175.50 12
2020-03-03 $11.70 $11.70 $11.70 $11.70 $175.50 36
2020-03-02 $11.60 $11.63 $11.60 $11.63 $174.45 46
2020-02-28 $11.52 $12.10 $11.52 $11.71 $175.65 81
2020-02-27 $12.50 $12.50 $11.52 $12.10 $181.50 1,089
2020-02-26 $13.10 $13.28 $12.60 $12.61 $189.09 133
2020-02-25 $12.88 $12.88 $12.80 $12.80 $192.00 100
2020-02-24 $12.20 $13.21 $12.20 $12.80 $192.00 266
2020-02-21 $13.22 $13.25 $13.02 $13.20 $198.00 369
2020-02-20 $13.20 $13.20 $13.20 $13.20 $198.00 10
2020-02-19 $13.23 $13.79 $13.00 $13.20 $198.00 518
2020-02-18 $13.21 $13.60 $13.20 $13.60 $204.00 83
2020-02-14 $13.10 $13.23 $13.03 $13.20 $198.00 294
2020-02-13 $13.55 $13.55 $13.55 $13.55 $203.25 27
2020-02-12 $13.01 $13.75 $13.01 $13.75 $206.25 37
2020-02-11 $13.00 $13.14 $12.97 $12.98 $194.70 335
2020-02-10 $12.91 $13.01 $12.70 $13.01 $195.15 371
2020-02-07 $13.05 $13.05 $12.32 $12.46 $186.90 106
2020-02-06 $13.01 $13.01 $13.01 $13.01 $195.15 0
2020-02-05 $12.99 $13.70 $12.99 $13.01 $195.15 70
2020-02-04 $13.01 $13.05 $13.00 $13.00 $195.00 1,744
2020-02-03 $13.30 $13.30 $12.61 $12.61 $189.15 156
2020-01-31 $13.17 $13.18 $12.90 $13.18 $197.70 155
2020-01-30 $13.35 $13.40 $13.00 $13.40 $201.00 291
2020-01-29 $13.43 $13.43 $13.43 $13.43 $201.51 46
2020-01-28 $13.77 $14.05 $13.22 $13.43 $201.51 233
2020-01-27 $14.55 $15.26 $13.10 $13.10 $196.50 670
2020-01-24 $14.97 $15.17 $14.04 $14.61 $219.15 219
2020-01-23 $15.37 $15.40 $14.97 $14.97 $224.54 117
2020-01-22 $15.24 $15.68 $14.76 $15.09 $226.35 187
2020-01-21 $14.46 $15.29 $14.39 $15.27 $228.98 395
2020-01-17 $15.50 $15.50 $14.45 $14.90 $223.50 398
2020-01-16 $16.07 $16.07 $14.39 $15.30 $229.50 200
2020-01-15 $14.39 $15.20 $14.39 $15.20 $228.00 227
2020-01-14 $15.03 $15.68 $14.03 $14.55 $218.25 407
2020-01-13 $14.38 $15.03 $14.38 $14.83 $222.45 453
2020-01-10 $15.02 $15.02 $15.02 $15.02 $225.30 29
2020-01-09 $15.50 $15.50 $15.05 $15.05 $225.75 117
2020-01-08 $15.50 $15.50 $14.99 $15.00 $225.00 148
2020-01-07 $16.50 $16.50 $14.88 $15.20 $228.00 1,057
2020-01-06 $15.35 $16.60 $14.80 $16.60 $249.00 1,051
2020-01-03 $16.38 $16.38 $15.56 $15.56 $233.40 102
2020-01-02 $14.96 $16.55 $14.96 $16.40 $246.00 725
2019-12-31 $15.52 $15.52 $15.20 $15.52 $232.80 62
2019-12-30 $14.53 $15.40 $14.53 $15.40 $231.00 73
2019-12-27 $14.56 $15.45 $14.56 $15.42 $231.23 188
2019-12-26 $15.31 $15.52 $15.26 $15.45 $231.75 712
2019-12-24 $14.14 $15.38 $14.14 $15.38 $230.70 311
2019-12-23 $14.76 $14.99 $14.76 $14.90 $223.50 182
2019-12-20 $14.31 $14.99 $14.04 $14.85 $222.75 635
2019-12-19 $14.18 $14.66 $13.52 $13.68 $205.20 892
2019-12-18 $14.12 $15.24 $14.06 $14.17 $212.55 454
2019-12-17 $14.20 $15.52 $13.21 $15.52 $232.80 2,224
2019-12-16 $14.63 $14.90 $13.01 $13.01 $195.15 841
2019-12-13 $15.18 $15.18 $14.63 $14.63 $219.45 244
2019-12-12 $15.78 $15.92 $14.67 $15.13 $226.95 570
2019-12-11 $15.78 $15.80 $14.51 $15.80 $237.00 623
2019-12-10 $14.52 $15.91 $14.52 $15.91 $238.70 665
2019-12-09 $13.35 $14.85 $13.35 $14.52 $217.80 1,420
2019-12-06 $12.86 $13.72 $12.86 $13.50 $202.50 649
2019-12-05 $12.76 $13.28 $12.68 $12.85 $192.75 1,201
2019-12-04 $12.69 $13.15 $12.24 $13.12 $196.82 970
2019-12-03 $12.72 $13.15 $12.64 $12.81 $192.15 592
2019-12-02 $12.36 $13.74 $12.22 $13.15 $197.25 3,196
2019-11-29 $12.33 $13.07 $12.33 $12.87 $192.98 230
2019-11-27 $12.80 $13.05 $12.60 $12.68 $190.20 695
2019-11-26 $13.00 $13.11 $12.88 $13.07 $196.08 343
2019-11-25 $13.06 $13.21 $13.00 $13.09 $196.35 431
2019-11-22 $13.05 $13.36 $13.00 $13.06 $195.92 781
2019-11-21 $12.81 $13.30 $12.81 $13.14 $197.10 532
2019-11-20 $12.80 $13.00 $12.72 $12.98 $194.70 530
2019-11-19 $12.78 $13.05 $12.78 $13.00 $195.00 1,425
2019-11-18 $12.75 $13.01 $12.02 $13.00 $195.00 1,194
2019-11-15 $13.00 $13.10 $12.67 $13.01 $195.15 386
2019-11-14 $12.70 $13.10 $12.70 $13.00 $195.00 814
2019-11-13 $12.92 $13.30 $12.72 $13.00 $195.00 3,812
2019-11-12 $12.99 $13.01 $12.62 $13.00 $195.00 1,189
2019-11-11 $12.83 $13.10 $12.75 $12.93 $193.95 1,036
2019-11-08 $13.04 $13.14 $12.75 $13.00 $195.00 2,282
2019-11-07 $12.99 $13.01 $12.62 $13.00 $195.00 3,670
2019-11-06 $12.98 $13.25 $12.30 $13.00 $195.00 6,208
2019-11-05 $12.99 $13.05 $11.92 $13.00 $195.00 4,695
2019-11-04 $13.40 $13.40 $11.04 $13.01 $195.15 11,892
2019-11-01 $13.00 $14.08 $12.75 $13.00 $195.00 55,254

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.