GAN Ltd (GAN) Exchange: NASDAQ

Data as of March 29, 2024

$1.51 ($0.01) 0.67%

GAN Ltd - Daily Information
Click for more stock information on GAN Ltd.
Daily Information Data
Date March 29, 2024
Open $1.52
Previous Close $1.51
High $1.54
Low $1.50
Adjusted Open $1.52
Previous Adjusted Close $1.51
Adjusted High $1.54
Adjusted Low $1.50

About GAN Ltd (GAN)

GAN is a leading business-to-business supplier of internet gambling software-as-a-service solutions predominantly to the U.S. land-based casino industry. GAN is also a market-leading operator of proprietary online sports betting technology with market leadership positions in select European and Latin American markets, through its Coolbet division. GAN has developed a proprietary internet gambling enterprise software system, GameSTACKā„¢, which it licenses to land-based casino operators as a turnkey technology solution for regulated real money internet gambling, encompassing internet gaming, internet sports gaming, and virtual Simulated Gaming.

Historical Stock Data for GAN Ltd (GAN)

Date Open High Low Close Adj.Close Volume
2024-02-23 $1.52 $1.54 $1.50 $1.51 $1.51 162,322
2024-02-22 $1.57 $1.57 $1.50 $1.50 $1.50 210,616
2024-02-21 $1.55 $1.56 $1.54 $1.56 $1.56 200,471
2024-02-20 $1.55 $1.58 $1.55 $1.55 $1.55 170,962
2024-02-16 $1.55 $1.60 $1.54 $1.59 $1.59 463,647
2024-02-15 $1.55 $1.56 $1.55 $1.56 $1.56 188,260
2024-02-14 $1.53 $1.57 $1.53 $1.56 $1.56 210,748
2024-02-13 $1.54 $1.57 $1.53 $1.57 $1.57 249,115
2024-02-12 $1.53 $1.58 $1.52 $1.55 $1.55 181,639
2024-02-09 $1.52 $1.55 $1.52 $1.55 $1.55 89,620
2024-02-08 $1.53 $1.54 $1.51 $1.52 $1.52 44,740
2024-02-07 $1.52 $1.53 $1.51 $1.53 $1.53 202,922
2024-02-06 $1.53 $1.53 $1.51 $1.52 $1.52 43,989
2024-02-05 $1.54 $1.54 $1.50 $1.52 $1.52 122,147
2024-02-02 $1.54 $1.54 $1.52 $1.53 $1.53 129,980
2024-02-01 $1.52 $1.54 $1.52 $1.53 $1.53 51,129
2024-01-31 $1.53 $1.54 $1.52 $1.52 $1.52 94,231
2024-01-30 $1.55 $1.55 $1.53 $1.53 $1.53 82,589
2024-01-29 $1.55 $1.60 $1.53 $1.54 $1.54 356,215
2024-01-26 $1.56 $1.57 $1.54 $1.54 $1.54 66,193
2024-01-25 $1.59 $1.59 $1.56 $1.56 $1.56 120,683
2024-01-24 $1.60 $1.60 $1.56 $1.58 $1.58 86,598
2024-01-23 $1.57 $1.59 $1.54 $1.57 $1.57 102,330
2024-01-22 $1.54 $1.57 $1.53 $1.57 $1.57 204,874
2024-01-19 $1.57 $1.57 $1.52 $1.53 $1.53 271,153
2024-01-18 $1.57 $1.60 $1.54 $1.59 $1.59 756,977
2024-01-17 $1.51 $1.57 $1.51 $1.55 $1.55 342,324
2024-01-16 $1.51 $1.54 $1.51 $1.52 $1.52 173,079
2024-01-12 $1.55 $1.55 $1.50 $1.52 $1.52 362,481
2024-01-11 $1.55 $1.56 $1.54 $1.55 $1.55 156,981
2024-01-10 $1.56 $1.57 $1.54 $1.56 $1.56 412,913
2024-01-09 $1.56 $1.57 $1.56 $1.57 $1.57 163,331
2024-01-08 $1.56 $1.57 $1.56 $1.56 $1.56 91,907
2024-01-05 $1.56 $1.58 $1.56 $1.57 $1.57 152,260
2024-01-04 $1.56 $1.58 $1.56 $1.56 $1.56 231,760
2024-01-03 $1.56 $1.58 $1.56 $1.57 $1.57 215,172
2024-01-02 $1.59 $1.59 $1.55 $1.56 $1.56 508,504
2023-12-29 $1.60 $1.61 $1.57 $1.58 $1.58 1,267,285
2023-12-28 $1.60 $1.61 $1.60 $1.60 $1.60 98,735
2023-12-27 $1.60 $1.62 $1.60 $1.60 $1.60 733,828
2023-12-26 $1.60 $1.62 $1.60 $1.60 $1.60 331,286
2023-12-22 $1.60 $1.63 $1.60 $1.61 $1.61 191,512
2023-12-21 $1.60 $1.62 $1.59 $1.61 $1.61 324,792
2023-12-20 $1.63 $1.66 $1.60 $1.61 $1.61 419,146
2023-12-19 $1.63 $1.66 $1.63 $1.65 $1.65 357,557
2023-12-18 $1.63 $1.66 $1.63 $1.63 $1.63 327,910
2023-12-15 $1.60 $1.66 $1.60 $1.65 $1.65 469,303
2023-12-14 $1.63 $1.65 $1.57 $1.61 $1.61 595,431
2023-12-13 $1.62 $1.65 $1.59 $1.63 $1.63 303,243
2023-12-12 $1.55 $1.63 $1.55 $1.62 $1.62 596,647
2023-12-11 $1.55 $1.60 $1.55 $1.58 $1.58 339,557
2023-12-08 $1.53 $1.57 $1.53 $1.56 $1.56 201,900
2023-12-07 $1.54 $1.56 $1.53 $1.54 $1.54 207,930
2023-12-06 $1.50 $1.57 $1.50 $1.53 $1.53 764,843
2023-12-05 $1.51 $1.53 $1.49 $1.50 $1.50 292,630
2023-12-04 $1.53 $1.53 $1.49 $1.50 $1.50 387,409
2023-12-01 $1.48 $1.50 $1.48 $1.49 $1.49 510,598
2023-11-30 $1.48 $1.51 $1.45 $1.47 $1.47 889,513
2023-11-29 $1.49 $1.51 $1.47 $1.49 $1.49 691,301
2023-11-28 $1.51 $1.52 $1.47 $1.49 $1.49 504,166
2023-11-27 $1.51 $1.53 $1.50 $1.51 $1.51 514,671
2023-11-24 $1.50 $1.53 $1.48 $1.51 $1.51 442,132
2023-11-22 $1.50 $1.53 $1.50 $1.51 $1.51 476,325
2023-11-21 $1.52 $1.54 $1.50 $1.51 $1.51 640,098
2023-11-20 $1.58 $1.59 $1.50 $1.54 $1.54 588,705
2023-11-17 $1.45 $1.59 $1.41 $1.57 $1.57 1,882,725
2023-11-16 $1.47 $1.48 $1.41 $1.44 $1.44 1,748,213
2023-11-15 $1.55 $1.57 $1.43 $1.47 $1.47 3,208,528
2023-11-14 $1.62 $1.62 $1.52 $1.55 $1.55 1,685,043
2023-11-13 $1.66 $1.66 $1.57 $1.61 $1.61 2,288,139
2023-11-10 $1.66 $1.66 $1.63 $1.66 $1.66 1,859,845
2023-11-09 $1.65 $1.67 $1.63 $1.66 $1.66 5,344,427
2023-11-08 $1.74 $1.75 $1.62 $1.63 $1.63 15,663,020
2023-11-07 $0.89 $0.90 $0.87 $0.89 $0.89 119,705
2023-11-06 $0.94 $0.95 $0.90 $0.90 $0.90 161,446
2023-11-03 $0.86 $0.94 $0.86 $0.93 $0.93 236,238
2023-11-02 $0.84 $0.94 $0.84 $0.87 $0.87 323,046
2023-11-01 $0.89 $0.89 $0.83 $0.83 $0.83 211,013
2023-10-31 $0.95 $0.99 $0.85 $0.88 $0.88 423,630
2023-10-30 $0.98 $0.99 $0.94 $0.94 $0.94 203,678
2023-10-27 $1.01 $1.01 $0.98 $0.98 $0.98 122,014
2023-10-26 $1.03 $1.04 $0.99 $1.00 $1.00 200,872
2023-10-25 $1.01 $1.02 $0.98 $1.02 $1.02 90,086
2023-10-24 $1.05 $1.05 $1.00 $1.02 $1.02 222,855
2023-10-23 $1.14 $1.14 $1.01 $1.01 $1.01 244,678
2023-10-20 $1.15 $1.18 $1.08 $1.10 $1.10 297,353
2023-10-19 $1.07 $1.10 $1.05 $1.09 $1.09 267,893
2023-10-18 $1.10 $1.13 $1.08 $1.09 $1.09 167,325
2023-10-17 $1.14 $1.17 $1.06 $1.10 $1.10 416,680
2023-10-16 $1.11 $1.16 $1.10 $1.14 $1.14 291,481
2023-10-13 $1.12 $1.16 $1.10 $1.11 $1.11 115,047
2023-10-12 $1.16 $1.20 $1.11 $1.12 $1.12 122,018
2023-10-11 $1.22 $1.25 $1.17 $1.18 $1.18 155,110
2023-10-10 $1.14 $1.26 $1.13 $1.24 $1.24 340,005
2023-10-09 $1.06 $1.12 $1.01 $1.10 $1.10 661,837
2023-10-06 $1.00 $1.01 $0.97 $1.01 $1.01 241,204
2023-10-05 $0.96 $1.01 $0.95 $0.99 $0.99 691,136
2023-10-04 $1.00 $1.01 $0.95 $0.95 $0.95 478,570
2023-10-03 $1.11 $1.11 $0.98 $1.00 $1.00 538,896
2023-10-02 $1.23 $1.25 $1.08 $1.09 $1.09 366,331
2023-09-29 $1.21 $1.36 $1.13 $1.16 $1.16 786,592
2023-09-28 $1.25 $1.28 $1.16 $1.26 $1.26 368,632
2023-09-27 $1.10 $1.38 $1.05 $1.25 $1.25 1,099,424
2023-09-26 $1.10 $1.15 $1.07 $1.08 $1.08 277,367
2023-09-25 $1.12 $1.13 $1.10 $1.11 $1.11 130,268
2023-09-22 $1.20 $1.20 $1.08 $1.12 $1.12 501,965
2023-09-21 $1.20 $1.23 $1.19 $1.21 $1.21 165,077
2023-09-20 $1.25 $1.28 $1.23 $1.24 $1.24 102,707
2023-09-19 $1.25 $1.30 $1.21 $1.23 $1.23 257,416
2023-09-18 $1.27 $1.32 $1.26 $1.27 $1.27 92,455
2023-09-15 $1.30 $1.33 $1.27 $1.28 $1.28 135,411
2023-09-14 $1.31 $1.33 $1.28 $1.30 $1.30 171,584
2023-09-13 $1.35 $1.37 $1.31 $1.32 $1.32 141,545
2023-09-12 $1.40 $1.42 $1.36 $1.36 $1.36 71,119
2023-09-11 $1.39 $1.44 $1.35 $1.39 $1.39 112,118
2023-09-08 $1.40 $1.40 $1.36 $1.38 $1.38 96,987
2023-09-07 $1.43 $1.43 $1.38 $1.42 $1.42 84,943
2023-09-06 $1.54 $1.54 $1.42 $1.43 $1.43 119,433
2023-09-05 $1.44 $1.60 $1.44 $1.52 $1.52 305,616
2023-09-01 $1.44 $1.48 $1.41 $1.44 $1.44 89,912
2023-08-31 $1.36 $1.44 $1.36 $1.41 $1.41 161,324
2023-08-30 $1.36 $1.40 $1.34 $1.37 $1.37 160,250
2023-08-29 $1.36 $1.44 $1.35 $1.37 $1.37 178,081
2023-08-28 $1.34 $1.40 $1.34 $1.36 $1.36 115,499
2023-08-25 $1.34 $1.36 $1.29 $1.35 $1.35 322,293
2023-08-24 $1.41 $1.41 $1.30 $1.32 $1.32 381,129
2023-08-23 $1.51 $1.53 $1.39 $1.39 $1.39 258,000
2023-08-22 $1.51 $1.55 $1.45 $1.50 $1.50 198,277
2023-08-21 $1.57 $1.60 $1.51 $1.52 $1.52 169,904
2023-08-18 $1.59 $1.67 $1.55 $1.55 $1.55 107,222
2023-08-17 $1.62 $1.72 $1.58 $1.63 $1.63 362,301
2023-08-16 $1.57 $1.65 $1.57 $1.63 $1.63 234,512
2023-08-15 $1.70 $1.71 $1.63 $1.66 $1.66 187,005
2023-08-14 $1.90 $1.90 $1.66 $1.70 $1.70 589,410
2023-08-11 $1.87 $1.98 $1.86 $1.98 $1.98 173,726
2023-08-10 $1.95 $2.00 $1.85 $1.92 $1.92 629,242
2023-08-09 $1.77 $1.85 $1.75 $1.77 $1.77 141,049
2023-08-08 $1.80 $1.86 $1.75 $1.81 $1.81 172,738
2023-08-07 $1.87 $1.94 $1.80 $1.83 $1.83 107,317
2023-08-04 $2.04 $2.07 $1.84 $1.86 $1.86 317,146
2023-08-03 $1.78 $2.06 $1.75 $2.04 $2.04 683,103
2023-08-02 $1.84 $1.84 $1.74 $1.79 $1.79 167,655
2023-08-01 $1.84 $1.89 $1.78 $1.85 $1.85 159,467
2023-07-31 $1.70 $1.88 $1.70 $1.87 $1.87 316,336
2023-07-28 $1.70 $1.75 $1.63 $1.69 $1.69 378,875
2023-07-27 $1.71 $1.71 $1.58 $1.59 $1.59 256,760
2023-07-26 $1.68 $1.77 $1.65 $1.70 $1.70 369,075
2023-07-25 $1.74 $1.76 $1.67 $1.68 $1.68 171,225
2023-07-24 $1.73 $1.79 $1.62 $1.70 $1.70 218,205
2023-07-21 $1.95 $1.95 $1.71 $1.72 $1.72 534,425
2023-07-20 $1.99 $1.99 $1.86 $1.90 $1.90 156,802
2023-07-19 $1.84 $2.00 $1.84 $1.99 $1.99 314,323
2023-07-18 $1.87 $1.93 $1.83 $1.83 $1.83 105,568
2023-07-17 $1.81 $1.96 $1.80 $1.87 $1.87 306,289
2023-07-14 $1.80 $1.87 $1.76 $1.84 $1.84 228,843
2023-07-13 $1.79 $1.87 $1.79 $1.82 $1.82 338,141
2023-07-12 $1.86 $1.93 $1.75 $1.80 $1.80 209,520
2023-07-11 $1.72 $1.90 $1.68 $1.86 $1.86 254,540
2023-07-10 $1.85 $1.95 $1.71 $1.77 $1.77 316,397
2023-07-07 $1.76 $1.85 $1.69 $1.82 $1.82 190,095
2023-07-06 $1.70 $1.77 $1.68 $1.76 $1.76 156,284
2023-07-05 $1.72 $1.77 $1.66 $1.72 $1.72 198,920
2023-07-03 $1.65 $1.87 $1.65 $1.74 $1.74 306,992
2023-06-30 $1.50 $1.67 $1.50 $1.64 $1.64 611,493
2023-06-29 $1.27 $1.53 $1.27 $1.47 $1.47 818,549
2023-06-28 $1.22 $1.30 $1.22 $1.26 $1.26 149,473
2023-06-27 $1.28 $1.34 $1.20 $1.21 $1.21 470,405
2023-06-26 $1.32 $1.34 $1.25 $1.27 $1.27 434,381
2023-06-23 $1.46 $1.46 $1.30 $1.34 $1.34 445,401
2023-06-22 $1.47 $1.54 $1.43 $1.45 $1.45 196,137
2023-06-21 $1.57 $1.57 $1.46 $1.51 $1.51 171,124
2023-06-20 $1.49 $1.58 $1.45 $1.58 $1.58 201,571
2023-06-16 $1.41 $1.51 $1.41 $1.48 $1.48 274,617
2023-06-15 $1.38 $1.44 $1.38 $1.42 $1.42 103,441
2023-06-14 $1.44 $1.44 $1.35 $1.37 $1.37 101,096
2023-06-13 $1.39 $1.45 $1.39 $1.44 $1.44 77,931
2023-06-12 $1.38 $1.45 $1.35 $1.40 $1.40 125,338
2023-06-09 $1.37 $1.37 $1.32 $1.33 $1.33 58,399
2023-06-08 $1.33 $1.41 $1.31 $1.37 $1.37 113,110
2023-06-07 $1.35 $1.38 $1.31 $1.33 $1.33 74,837
2023-06-06 $1.29 $1.44 $1.22 $1.34 $1.34 298,188
2023-06-05 $1.25 $1.32 $1.20 $1.29 $1.29 172,794
2023-06-02 $1.26 $1.32 $1.20 $1.22 $1.22 482,148
2023-06-01 $1.26 $1.32 $1.21 $1.22 $1.22 269,308
2023-05-31 $1.30 $1.33 $1.24 $1.25 $1.25 218,922
2023-05-30 $1.35 $1.40 $1.23 $1.31 $1.31 265,918
2023-05-26 $1.40 $1.47 $1.36 $1.40 $1.40 171,654
2023-05-25 $1.53 $1.54 $1.40 $1.40 $1.40 157,226
2023-05-24 $1.38 $1.51 $1.36 $1.49 $1.49 251,281
2023-05-23 $1.44 $1.49 $1.39 $1.40 $1.40 173,284
2023-05-22 $1.37 $1.44 $1.37 $1.44 $1.44 153,241
2023-05-19 $1.28 $1.39 $1.28 $1.36 $1.36 169,038
2023-05-18 $1.27 $1.35 $1.27 $1.30 $1.30 122,429
2023-05-17 $1.25 $1.31 $1.25 $1.30 $1.30 105,964
2023-05-16 $1.30 $1.30 $1.25 $1.26 $1.26 195,773
2023-05-15 $1.36 $1.37 $1.28 $1.32 $1.32 214,399
2023-05-12 $1.46 $1.51 $1.35 $1.37 $1.37 253,540
2023-05-11 $1.48 $1.61 $1.42 $1.46 $1.46 523,571
2023-05-10 $1.62 $1.66 $1.55 $1.58 $1.58 367,110
2023-05-09 $1.51 $1.60 $1.51 $1.59 $1.59 259,652
2023-05-08 $1.47 $1.60 $1.40 $1.57 $1.57 328,684
2023-05-05 $1.55 $1.55 $1.43 $1.51 $1.51 247,517
2023-05-04 $1.57 $1.58 $1.47 $1.49 $1.49 296,294
2023-05-03 $1.65 $1.68 $1.56 $1.58 $1.58 160,717
2023-05-02 $1.65 $1.69 $1.59 $1.64 $1.64 358,879
2023-05-01 $1.66 $1.74 $1.66 $1.67 $1.67 113,116
2023-04-28 $1.56 $1.69 $1.53 $1.66 $1.66 174,870
2023-04-27 $1.54 $1.60 $1.50 $1.58 $1.58 142,352
2023-04-26 $1.57 $1.61 $1.52 $1.55 $1.55 167,950
2023-04-25 $1.63 $1.63 $1.53 $1.58 $1.58 267,488
2023-04-24 $1.57 $1.63 $1.55 $1.59 $1.59 224,688
2023-04-21 $1.58 $1.66 $1.54 $1.64 $1.64 479,614
2023-04-20 $1.64 $1.68 $1.52 $1.56 $1.56 461,389
2023-04-19 $1.49 $1.64 $1.43 $1.64 $1.64 2,326,292
2023-04-18 $1.50 $1.54 $1.40 $1.49 $1.49 205,913
2023-04-17 $1.56 $1.65 $1.46 $1.50 $1.50 570,494
2023-04-14 $1.52 $1.57 $1.36 $1.45 $1.45 338,452
2023-04-13 $1.35 $1.57 $1.35 $1.52 $1.52 804,118
2023-04-12 $1.33 $1.37 $1.28 $1.28 $1.28 140,228
2023-04-11 $1.29 $1.34 $1.29 $1.29 $1.29 119,883
2023-04-10 $1.20 $1.32 $1.20 $1.29 $1.29 179,953
2023-04-06 $1.17 $1.24 $1.17 $1.20 $1.20 139,378
2023-04-05 $1.34 $1.34 $1.18 $1.19 $1.19 288,151
2023-04-04 $1.35 $1.40 $1.25 $1.31 $1.31 243,675
2023-04-03 $1.26 $1.40 $1.24 $1.35 $1.35 411,652
2023-03-31 $1.48 $1.51 $1.18 $1.29 $1.29 1,596,249
2023-03-30 $1.54 $1.74 $1.48 $1.70 $1.70 509,121
2023-03-29 $1.38 $1.53 $1.38 $1.48 $1.48 159,571
2023-03-28 $1.30 $1.41 $1.30 $1.40 $1.40 232,250
2023-03-27 $1.33 $1.37 $1.30 $1.33 $1.33 135,356
2023-03-24 $1.34 $1.34 $1.27 $1.29 $1.29 155,721
2023-03-23 $1.40 $1.42 $1.34 $1.34 $1.34 80,494
2023-03-22 $1.36 $1.42 $1.36 $1.39 $1.39 92,209
2023-03-21 $1.29 $1.39 $1.29 $1.36 $1.36 86,286
2023-03-20 $1.34 $1.40 $1.28 $1.29 $1.29 190,380
2023-03-17 $1.35 $1.40 $1.31 $1.32 $1.32 265,151
2023-03-16 $1.33 $1.39 $1.33 $1.35 $1.35 213,675
2023-03-15 $1.38 $1.43 $1.35 $1.35 $1.35 130,351
2023-03-14 $1.45 $1.49 $1.41 $1.41 $1.41 98,740
2023-03-13 $1.42 $1.44 $1.36 $1.40 $1.40 131,988
2023-03-10 $1.50 $1.55 $1.44 $1.46 $1.46 185,512
2023-03-09 $1.52 $1.63 $1.49 $1.53 $1.53 326,359
2023-03-08 $1.61 $1.61 $1.48 $1.51 $1.51 239,390
2023-03-07 $1.67 $1.74 $1.55 $1.58 $1.58 211,748
2023-03-06 $1.88 $1.89 $1.67 $1.68 $1.68 256,974
2023-03-03 $1.78 $1.88 $1.78 $1.83 $1.83 145,670
2023-03-02 $1.82 $1.85 $1.79 $1.80 $1.80 103,586
2023-03-01 $1.89 $1.95 $1.81 $1.83 $1.83 162,965
2023-02-28 $1.90 $1.96 $1.85 $1.88 $1.88 336,262
2023-02-27 $1.97 $1.97 $1.87 $1.89 $1.89 161,416
2023-02-24 $2.00 $2.03 $1.95 $1.97 $1.97 84,558
2023-02-23 $2.12 $2.14 $2.02 $2.05 $2.05 84,642
2023-02-22 $2.16 $2.22 $2.10 $2.10 $2.10 80,129
2023-02-21 $2.28 $2.28 $2.15 $2.16 $2.16 89,922
2023-02-17 $2.18 $2.28 $2.15 $2.28 $2.28 117,283
2023-02-16 $2.30 $2.33 $2.10 $2.14 $2.14 144,772
2023-02-15 $2.16 $2.34 $2.15 $2.31 $2.31 108,466
2023-02-14 $2.08 $2.21 $2.06 $2.19 $2.19 128,391
2023-02-13 $2.06 $2.21 $2.02 $2.10 $2.10 142,878
2023-02-10 $2.09 $2.13 $2.02 $2.06 $2.06 120,380
2023-02-09 $2.17 $2.24 $2.05 $2.07 $2.07 146,507
2023-02-08 $2.18 $2.29 $2.14 $2.16 $2.16 228,194
2023-02-07 $2.13 $2.19 $2.06 $2.16 $2.16 162,339
2023-02-06 $2.18 $2.19 $2.10 $2.12 $2.12 164,229
2023-02-03 $2.30 $2.34 $2.21 $2.21 $2.21 257,710
2023-02-02 $2.35 $2.49 $2.25 $2.30 $2.30 350,837
2023-02-01 $2.34 $2.38 $2.19 $2.31 $2.31 208,220
2023-01-31 $2.23 $2.30 $2.23 $2.28 $2.28 112,212
2023-01-30 $2.31 $2.40 $2.20 $2.23 $2.23 210,378
2023-01-27 $2.17 $2.36 $2.15 $2.33 $2.33 304,668
2023-01-26 $2.16 $2.20 $2.11 $2.15 $2.15 189,447
2023-01-25 $2.17 $2.20 $2.05 $2.16 $2.16 113,009
2023-01-24 $2.05 $2.18 $2.04 $2.16 $2.16 261,820
2023-01-23 $1.90 $2.09 $1.90 $2.06 $2.06 456,994
2023-01-20 $2.08 $2.16 $1.84 $1.87 $1.87 1,112,817
2023-01-19 $2.07 $2.08 $2.02 $2.02 $2.02 244,770
2023-01-18 $1.93 $2.15 $1.93 $2.13 $2.13 262,794
2023-01-17 $1.94 $2.00 $1.90 $1.94 $1.94 196,459
2023-01-13 $1.97 $2.10 $1.89 $1.94 $1.94 249,282
2023-01-12 $2.00 $2.16 $1.90 $1.95 $1.95 510,386
2023-01-11 $1.76 $2.02 $1.76 $1.95 $1.95 326,314
2023-01-10 $1.64 $1.82 $1.64 $1.72 $1.72 294,582
2023-01-09 $1.55 $1.70 $1.55 $1.64 $1.64 188,157
2023-01-06 $1.54 $1.58 $1.50 $1.54 $1.54 146,781
2023-01-05 $1.47 $1.58 $1.44 $1.54 $1.54 149,397
2023-01-04 $1.38 $1.52 $1.36 $1.46 $1.46 111,743
2023-01-03 $1.54 $1.60 $1.37 $1.38 $1.38 145,636
2022-12-30 $1.36 $1.54 $1.35 $1.50 $1.50 388,696
2022-12-29 $1.25 $1.48 $1.25 $1.42 $1.42 413,990
2022-12-28 $1.30 $1.33 $1.22 $1.29 $1.29 503,242
2022-12-27 $1.42 $1.42 $1.29 $1.30 $1.30 306,966
2022-12-23 $1.50 $1.51 $1.44 $1.46 $1.46 224,746
2022-12-22 $1.64 $1.64 $1.48 $1.53 $1.53 353,500
2022-12-21 $1.65 $1.72 $1.62 $1.63 $1.63 196,889
2022-12-20 $1.66 $1.78 $1.63 $1.65 $1.65 334,234
2022-12-19 $1.69 $1.73 $1.63 $1.66 $1.66 274,567
2022-12-16 $1.55 $1.78 $1.55 $1.73 $1.73 481,452
2022-12-15 $1.51 $1.62 $1.51 $1.58 $1.58 132,725
2022-12-14 $1.79 $1.79 $1.55 $1.57 $1.57 278,811
2022-12-13 $1.63 $1.84 $1.63 $1.81 $1.81 710,774
2022-12-12 $1.45 $1.58 $1.44 $1.56 $1.56 383,406
2022-12-09 $1.37 $1.46 $1.37 $1.39 $1.39 112,952
2022-12-08 $1.30 $1.39 $1.29 $1.39 $1.39 338,893
2022-12-07 $1.30 $1.31 $1.25 $1.29 $1.29 191,192
2022-12-06 $1.31 $1.31 $1.27 $1.30 $1.30 164,168
2022-12-05 $1.34 $1.34 $1.32 $1.32 $1.32 118,871
2022-12-02 $1.30 $1.40 $1.30 $1.37 $1.37 109,703
2022-12-01 $1.37 $1.39 $1.31 $1.36 $1.36 164,446
2022-11-30 $1.23 $1.36 $1.23 $1.34 $1.34 284,262
2022-11-29 $1.25 $1.30 $1.22 $1.23 $1.23 129,697
2022-11-28 $1.29 $1.29 $1.20 $1.25 $1.25 388,120
2022-11-25 $1.30 $1.32 $1.22 $1.26 $1.26 309,883
2022-11-23 $1.31 $1.40 $1.28 $1.33 $1.33 407,540
2022-11-22 $1.43 $1.48 $1.27 $1.33 $1.33 477,321
2022-11-21 $1.44 $1.48 $1.43 $1.45 $1.45 107,562
2022-11-18 $1.44 $1.51 $1.41 $1.50 $1.50 265,721
2022-11-17 $1.45 $1.45 $1.38 $1.38 $1.38 181,998
2022-11-16 $1.57 $1.57 $1.41 $1.43 $1.43 285,108
2022-11-15 $1.60 $1.71 $1.51 $1.56 $1.56 664,288
2022-11-14 $1.68 $1.72 $1.64 $1.67 $1.67 217,256
2022-11-11 $1.58 $1.69 $1.53 $1.69 $1.69 456,337
2022-11-10 $1.52 $1.59 $1.50 $1.54 $1.54 530,707
2022-11-09 $1.54 $1.57 $1.47 $1.47 $1.47 287,400
2022-11-08 $1.60 $1.60 $1.55 $1.56 $1.56 371,308
2022-11-07 $1.60 $1.67 $1.59 $1.60 $1.60 228,481
2022-11-04 $1.70 $1.70 $1.58 $1.59 $1.59 316,993
2022-11-03 $1.73 $1.78 $1.67 $1.67 $1.67 261,699
2022-11-02 $1.90 $1.92 $1.77 $1.77 $1.77 217,679
2022-11-01 $2.05 $2.06 $1.92 $1.92 $1.92 161,388
2022-10-31 $1.96 $2.10 $1.95 $2.01 $2.01 283,519
2022-10-28 $1.88 $1.99 $1.87 $1.96 $1.96 170,168
2022-10-27 $1.96 $1.98 $1.86 $1.89 $1.89 202,463
2022-10-26 $1.94 $2.06 $1.93 $1.96 $1.96 130,741
2022-10-25 $1.89 $2.00 $1.88 $1.96 $1.96 214,612
2022-10-24 $1.91 $2.08 $1.87 $1.89 $1.89 294,356
2022-10-21 $1.94 $2.04 $1.90 $1.91 $1.91 231,695
2022-10-20 $1.94 $2.08 $1.93 $1.97 $1.97 258,840
2022-10-19 $1.98 $2.00 $1.90 $1.91 $1.91 243,919
2022-10-18 $2.09 $2.10 $2.02 $2.02 $2.02 93,665
2022-10-17 $2.05 $2.11 $2.00 $2.01 $2.01 238,831
2022-10-14 $2.13 $2.20 $2.00 $2.02 $2.02 153,455
2022-10-13 $2.00 $2.14 $1.99 $2.06 $2.06 195,903
2022-10-12 $2.12 $2.13 $2.03 $2.10 $2.10 74,112
2022-10-11 $2.09 $2.17 $1.99 $2.10 $2.10 163,639
2022-10-10 $2.26 $2.26 $2.11 $2.11 $2.11 129,228
2022-10-07 $2.27 $2.29 $2.22 $2.22 $2.22 72,083
2022-10-06 $2.30 $2.41 $2.28 $2.33 $2.33 66,412
2022-10-05 $2.32 $2.37 $2.24 $2.33 $2.33 129,473
2022-10-04 $2.18 $2.45 $2.17 $2.43 $2.43 250,898
2022-10-03 $2.25 $2.27 $2.07 $2.13 $2.13 174,090
2022-09-30 $2.03 $2.34 $1.98 $2.22 $2.22 547,819
2022-09-29 $2.10 $2.14 $2.00 $2.00 $2.00 137,125
2022-09-28 $2.08 $2.19 $2.08 $2.17 $2.17 145,487
2022-09-27 $2.14 $2.19 $2.08 $2.08 $2.08 113,997
2022-09-26 $2.12 $2.26 $2.08 $2.11 $2.11 262,968
2022-09-23 $2.13 $2.17 $2.08 $2.15 $2.15 229,742
2022-09-22 $2.41 $2.41 $2.18 $2.18 $2.18 302,066
2022-09-21 $2.52 $2.52 $2.39 $2.39 $2.39 205,106
2022-09-20 $2.57 $2.64 $2.51 $2.53 $2.53 102,072
2022-09-19 $2.62 $2.68 $2.61 $2.63 $2.63 126,389
2022-09-16 $2.78 $2.78 $2.63 $2.63 $2.63 630,002
2022-09-15 $2.69 $2.89 $2.69 $2.81 $2.81 260,887
2022-09-14 $2.79 $2.80 $2.71 $2.76 $2.76 113,433
2022-09-13 $2.79 $2.86 $2.71 $2.79 $2.79 283,162
2022-09-12 $2.84 $2.92 $2.80 $2.90 $2.90 305,896
2022-09-09 $2.67 $2.87 $2.66 $2.83 $2.83 346,306
2022-09-08 $2.51 $2.66 $2.40 $2.65 $2.65 227,279
2022-09-07 $2.41 $2.58 $2.38 $2.55 $2.55 260,875
2022-09-06 $2.43 $2.48 $2.38 $2.40 $2.40 205,437
2022-09-02 $2.42 $2.54 $2.41 $2.45 $2.45 369,504
2022-09-01 $2.51 $2.51 $2.31 $2.46 $2.46 666,344
2022-08-31 $2.67 $2.71 $2.51 $2.58 $2.58 541,350
2022-08-30 $2.86 $2.89 $2.64 $2.65 $2.65 1,604,429
2022-08-29 $2.98 $3.04 $2.84 $2.86 $2.86 684,395
2022-08-26 $3.15 $3.16 $3.00 $3.05 $3.05 268,465
2022-08-25 $3.03 $3.19 $3.02 $3.17 $3.17 255,288
2022-08-24 $2.95 $3.06 $2.95 $2.95 $2.95 214,440
2022-08-23 $2.95 $2.99 $2.91 $2.95 $2.95 212,165
2022-08-22 $3.01 $3.06 $2.93 $2.95 $2.95 254,263
2022-08-19 $3.07 $3.14 $3.01 $3.10 $3.10 448,370
2022-08-18 $3.03 $3.21 $3.03 $3.15 $3.15 505,327
2022-08-17 $3.43 $3.43 $3.04 $3.05 $3.05 748,822
2022-08-16 $3.50 $3.70 $3.35 $3.50 $3.50 1,566,823
2022-08-15 $4.16 $4.35 $4.09 $4.34 $4.34 694,729
2022-08-12 $3.75 $4.24 $3.73 $4.18 $4.18 620,780
2022-08-11 $3.78 $3.92 $3.73 $3.73 $3.73 227,977
2022-08-10 $3.68 $3.83 $3.53 $3.79 $3.79 451,926
2022-08-09 $3.81 $3.81 $3.51 $3.58 $3.58 324,627
2022-08-08 $3.74 $3.93 $3.74 $3.80 $3.80 255,344
2022-08-05 $3.67 $3.80 $3.60 $3.71 $3.71 129,084
2022-08-04 $3.79 $3.89 $3.71 $3.75 $3.75 217,483
2022-08-03 $3.58 $3.80 $3.56 $3.78 $3.78 247,103
2022-08-02 $3.44 $3.63 $3.41 $3.56 $3.56 180,581
2022-08-01 $3.61 $3.61 $3.46 $3.46 $3.46 185,025
2022-07-29 $3.45 $3.64 $3.37 $3.64 $3.64 247,264
2022-07-28 $3.47 $3.55 $3.38 $3.42 $3.42 179,800
2022-07-27 $3.43 $3.49 $3.37 $3.47 $3.47 119,270
2022-07-26 $3.52 $3.52 $3.34 $3.34 $3.34 198,870
2022-07-25 $3.53 $3.57 $3.43 $3.57 $3.57 150,506
2022-07-22 $3.60 $3.67 $3.44 $3.51 $3.51 269,283
2022-07-21 $3.64 $3.67 $3.58 $3.60 $3.60 196,640
2022-07-20 $3.54 $3.76 $3.51 $3.64 $3.64 408,608
2022-07-19 $3.40 $3.62 $3.37 $3.51 $3.51 448,166
2022-07-18 $2.96 $3.36 $2.96 $3.33 $3.33 625,526
2022-07-15 $2.98 $3.02 $2.88 $2.88 $2.88 496,290
2022-07-14 $2.89 $2.97 $2.83 $2.93 $2.93 246,002
2022-07-13 $2.85 $2.95 $2.81 $2.95 $2.95 240,752
2022-07-12 $2.94 $3.06 $2.90 $2.91 $2.91 230,371
2022-07-11 $3.07 $3.07 $2.95 $2.97 $2.97 179,670
2022-07-08 $3.08 $3.15 $3.02 $3.11 $3.11 166,770
2022-07-07 $3.05 $3.19 $3.05 $3.10 $3.10 424,860
2022-07-06 $3.01 $3.09 $2.97 $3.04 $3.04 214,697
2022-07-05 $2.90 $3.02 $2.83 $2.98 $2.98 380,256
2022-07-01 $2.97 $3.02 $2.88 $2.97 $2.97 314,983
2022-06-30 $3.06 $3.09 $2.92 $2.96 $2.96 322,866
2022-06-29 $3.17 $3.17 $3.05 $3.12 $3.12 293,132
2022-06-28 $3.24 $3.39 $3.14 $3.18 $3.18 273,663
2022-06-27 $3.35 $3.42 $3.21 $3.24 $3.24 351,918
2022-06-24 $3.29 $3.47 $3.21 $3.31 $3.31 5,156,645
2022-06-23 $3.16 $3.27 $3.07 $3.27 $3.27 405,105
2022-06-22 $3.05 $3.28 $3.05 $3.16 $3.16 425,712
2022-06-21 $3.28 $3.29 $3.11 $3.12 $3.12 489,134
2022-06-17 $3.26 $3.38 $3.22 $3.22 $3.22 522,627
2022-06-16 $3.23 $3.38 $3.19 $3.25 $3.25 476,729
2022-06-15 $3.17 $3.44 $3.08 $3.34 $3.34 512,325
2022-06-14 $3.13 $3.27 $3.06 $3.10 $3.10 416,279
2022-06-13 $3.20 $3.25 $3.02 $3.05 $3.05 490,425
2022-06-10 $3.55 $3.62 $3.33 $3.33 $3.33 346,805
2022-06-09 $3.61 $3.67 $3.45 $3.65 $3.65 512,633
2022-06-08 $3.67 $3.82 $3.59 $3.61 $3.61 474,100
2022-06-07 $3.40 $3.74 $3.39 $3.73 $3.73 590,714
2022-06-06 $3.48 $3.54 $3.39 $3.46 $3.46 503,284
2022-06-03 $3.46 $3.51 $3.38 $3.42 $3.42 262,664
2022-06-02 $3.27 $3.56 $3.26 $3.52 $3.52 326,105
2022-06-01 $3.41 $3.47 $3.28 $3.29 $3.29 462,426
2022-05-31 $3.37 $3.49 $3.26 $3.37 $3.37 1,082,008
2022-05-27 $3.33 $3.48 $3.29 $3.35 $3.35 530,911
2022-05-26 $3.12 $3.38 $3.10 $3.27 $3.27 746,100
2022-05-25 $3.09 $3.25 $3.08 $3.10 $3.10 493,246
2022-05-24 $3.03 $3.14 $2.94 $3.12 $3.12 617,526
2022-05-23 $3.33 $3.33 $3.08 $3.11 $3.11 616,589
2022-05-20 $3.44 $3.48 $3.18 $3.29 $3.29 324,485
2022-05-19 $3.36 $3.46 $3.31 $3.33 $3.33 410,525
2022-05-18 $3.57 $3.61 $3.39 $3.41 $3.41 300,898
2022-05-17 $3.76 $3.84 $3.55 $3.63 $3.63 599,724
2022-05-16 $3.48 $3.56 $3.37 $3.49 $3.49 327,164
2022-05-13 $3.30 $3.59 $3.29 $3.48 $3.48 633,821
2022-05-12 $3.11 $3.42 $3.06 $3.22 $3.22 609,284
2022-05-11 $3.40 $3.68 $3.18 $3.22 $3.22 740,507
2022-05-10 $3.56 $3.75 $3.34 $3.45 $3.45 613,037
2022-05-09 $3.91 $3.95 $3.45 $3.48 $3.48 720,771
2022-05-06 $3.84 $4.07 $3.77 $4.04 $4.04 804,425
2022-05-05 $3.99 $4.04 $3.82 $3.88 $3.88 439,992
2022-05-04 $4.01 $4.10 $3.76 $4.06 $4.06 425,334
2022-05-03 $3.96 $4.12 $3.81 $4.01 $4.01 637,315
2022-05-02 $3.74 $3.95 $3.68 $3.94 $3.94 415,980
2022-04-29 $3.86 $4.03 $3.70 $3.73 $3.73 554,188
2022-04-28 $3.76 $3.92 $3.67 $3.88 $3.88 462,369
2022-04-27 $3.77 $3.86 $3.71 $3.71 $3.71 493,758
2022-04-26 $3.95 $3.95 $3.69 $3.77 $3.77 994,428
2022-04-25 $3.99 $4.03 $3.90 $4.00 $4.00 580,236
2022-04-22 $4.20 $4.20 $3.98 $4.04 $4.04 675,861
2022-04-21 $4.50 $4.57 $4.11 $4.13 $4.13 538,679
2022-04-20 $4.50 $4.59 $4.44 $4.46 $4.46 489,676
2022-04-19 $4.42 $4.57 $4.30 $4.46 $4.46 529,661
2022-04-18 $4.67 $4.68 $4.37 $4.41 $4.41 499,432
2022-04-14 $4.65 $4.75 $4.42 $4.70 $4.70 563,511
2022-04-13 $4.54 $4.75 $4.53 $4.67 $4.67 415,538
2022-04-12 $4.57 $4.78 $4.45 $4.53 $4.53 520,303
2022-04-11 $4.48 $4.55 $4.36 $4.47 $4.47 447,832
2022-04-08 $4.51 $4.53 $4.37 $4.46 $4.46 361,824
2022-04-07 $4.58 $4.64 $4.38 $4.53 $4.53 344,776
2022-04-06 $4.68 $4.68 $4.37 $4.58 $4.58 457,306
2022-04-05 $4.97 $4.97 $4.58 $4.75 $4.75 752,030
2022-04-04 $4.71 $5.13 $4.71 $4.95 $4.95 454,405
2022-04-01 $4.85 $4.97 $4.64 $4.70 $4.70 554,533
2022-03-31 $5.06 $5.06 $4.81 $4.82 $4.82 417,523
2022-03-30 $5.09 $5.33 $4.99 $5.09 $5.09 465,741
2022-03-29 $5.10 $5.28 $5.01 $5.09 $5.09 558,601
2022-03-28 $5.32 $5.43 $4.87 $5.01 $5.01 683,178
2022-03-25 $5.02 $5.35 $5.01 $5.35 $5.35 755,978
2022-03-24 $4.80 $5.06 $4.66 $5.04 $5.04 928,947
2022-03-23 $4.50 $4.92 $4.25 $4.81 $4.81 3,424,650
2022-03-22 $5.51 $5.69 $5.28 $5.46 $5.46 1,146,091
2022-03-21 $5.61 $5.70 $5.36 $5.50 $5.50 390,204
2022-03-18 $5.40 $5.75 $5.40 $5.61 $5.61 547,426
2022-03-17 $5.14 $5.53 $5.07 $5.45 $5.45 364,962
2022-03-16 $5.00 $5.20 $4.95 $5.19 $5.19 769,469
2022-03-15 $4.71 $4.97 $4.69 $4.85 $4.85 405,606
2022-03-14 $4.95 $4.95 $4.60 $4.64 $4.64 715,489
2022-03-11 $5.40 $5.41 $4.93 $4.94 $4.94 408,143
2022-03-10 $5.41 $5.43 $5.19 $5.31 $5.31 231,112
2022-03-09 $5.28 $5.60 $5.24 $5.56 $5.56 400,609
2022-03-08 $5.27 $5.37 $4.91 $5.16 $5.16 650,946
2022-03-07 $5.64 $5.64 $5.06 $5.11 $5.11 694,777
2022-03-04 $5.63 $5.79 $5.44 $5.52 $5.52 492,701
2022-03-03 $6.15 $6.26 $5.67 $5.73 $5.73 786,357
2022-03-02 $6.25 $6.34 $6.08 $6.14 $6.14 228,268
2022-03-01 $6.59 $6.62 $6.16 $6.23 $6.23 383,123
2022-02-28 $6.45 $6.81 $6.42 $6.67 $6.67 354,627
2022-02-25 $6.51 $6.59 $6.21 $6.57 $6.57 286,618
2022-02-24 $5.68 $6.52 $5.60 $6.52 $6.52 550,795
2022-02-23 $6.08 $6.31 $5.92 $5.95 $5.95 495,905
2022-02-22 $6.10 $6.29 $6.04 $6.06 $6.06 470,756
2022-02-18 $6.42 $6.46 $6.18 $6.22 $6.22 469,259
2022-02-17 $6.66 $6.75 $6.42 $6.53 $6.53 290,590
2022-02-16 $6.87 $6.91 $6.65 $6.81 $6.81 264,347
2022-02-15 $6.66 $6.96 $6.65 $6.93 $6.93 262,612
2022-02-14 $6.71 $6.91 $6.51 $6.55 $6.55 312,834
2022-02-11 $6.93 $7.15 $6.63 $6.71 $6.71 359,920
2022-02-10 $6.94 $7.27 $6.85 $6.91 $6.91 324,837
2022-02-09 $6.73 $7.11 $6.73 $7.09 $7.09 436,675
2022-02-08 $6.59 $6.71 $6.51 $6.67 $6.67 367,183
2022-02-07 $6.59 $6.93 $6.46 $6.59 $6.59 277,201
2022-02-04 $6.38 $6.63 $6.26 $6.56 $6.56 349,844
2022-02-03 $6.54 $6.72 $6.32 $6.37 $6.37 533,738
2022-02-02 $7.12 $7.13 $6.62 $6.72 $6.72 449,580
2022-02-01 $6.89 $7.17 $6.67 $7.13 $7.13 570,139
2022-01-31 $6.48 $6.91 $6.48 $6.89 $6.89 573,381
2022-01-28 $6.40 $6.55 $6.17 $6.54 $6.54 731,736
2022-01-27 $6.77 $6.89 $6.39 $6.41 $6.41 740,467
2022-01-26 $7.05 $7.25 $6.68 $6.71 $6.71 569,632
2022-01-25 $6.70 $7.00 $6.55 $6.86 $6.86 503,937
2022-01-24 $6.54 $6.90 $6.17 $6.88 $6.88 1,401,099
2022-01-21 $6.65 $6.99 $6.55 $6.81 $6.81 998,672
2022-01-20 $7.05 $7.40 $6.79 $6.80 $6.80 872,540
2022-01-19 $7.09 $7.35 $6.94 $6.95 $6.95 509,698
2022-01-18 $7.37 $7.43 $7.01 $7.07 $7.07 873,980
2022-01-14 $7.59 $7.79 $7.31 $7.56 $7.56 722,144
2022-01-13 $8.15 $8.19 $7.55 $7.62 $7.62 1,084,507
2022-01-12 $8.65 $8.75 $8.12 $8.14 $8.14 438,645
2022-01-11 $8.24 $8.60 $8.13 $8.52 $8.52 737,070
2022-01-10 $8.44 $8.44 $7.80 $8.24 $8.24 991,734
2022-01-07 $8.50 $8.90 $8.44 $8.51 $8.51 343,504
2022-01-06 $8.25 $8.59 $8.04 $8.52 $8.52 642,332
2022-01-05 $9.03 $9.06 $8.27 $8.32 $8.32 616,853
2022-01-04 $9.22 $9.38 $8.88 $9.06 $9.06 695,367
2022-01-03 $9.30 $9.60 $9.17 $9.25 $9.25 362,501
2021-12-31 $9.37 $9.65 $9.17 $9.19 $9.19 504,270
2021-12-30 $9.08 $9.66 $9.08 $9.39 $9.39 781,839
2021-12-29 $9.15 $9.44 $8.99 $9.14 $9.14 942,569
2021-12-28 $9.24 $9.31 $9.01 $9.18 $9.18 649,851
2021-12-27 $9.65 $9.72 $9.24 $9.32 $9.32 857,690
2021-12-23 $9.20 $9.65 $8.96 $9.52 $9.52 522,474
2021-12-22 $8.91 $9.36 $8.78 $9.15 $9.15 950,230
2021-12-21 $8.70 $9.13 $8.57 $8.89 $8.89 742,795
2021-12-20 $8.59 $8.80 $8.34 $8.53 $8.53 646,132
2021-12-17 $8.44 $8.82 $8.22 $8.75 $8.75 1,804,236
2021-12-16 $9.03 $9.13 $8.41 $8.50 $8.50 706,321
2021-12-15 $8.57 $8.96 $8.25 $8.92 $8.92 841,002
2021-12-14 $8.80 $8.94 $8.51 $8.64 $8.64 551,557
2021-12-13 $9.18 $9.28 $8.80 $8.97 $8.97 591,426
2021-12-10 $9.84 $9.92 $9.21 $9.29 $9.29 486,051
2021-12-09 $9.88 $10.18 $9.59 $9.73 $9.73 493,866
2021-12-08 $9.58 $10.17 $9.51 $10.03 $10.03 460,893
2021-12-07 $9.88 $10.00 $9.47 $9.53 $9.53 536,875
2021-12-06 $9.08 $9.86 $8.85 $9.68 $9.68 906,146
2021-12-03 $9.74 $9.75 $9.03 $9.16 $9.16 644,658
2021-12-02 $9.57 $9.98 $9.50 $9.76 $9.76 770,384
2021-12-01 $10.35 $10.85 $9.54 $9.60 $9.60 1,025,699
2021-11-30 $9.90 $10.05 $9.41 $9.67 $9.67 863,758
2021-11-29 $10.35 $10.48 $9.61 $10.04 $10.04 875,397
2021-11-26 $9.98 $10.42 $9.91 $10.29 $10.29 672,592
2021-11-24 $10.35 $10.62 $10.15 $10.43 $10.43 530,946
2021-11-23 $11.26 $11.48 $10.03 $10.52 $10.52 1,433,246
2021-11-22 $10.89 $11.34 $10.39 $11.16 $11.16 1,661,242
2021-11-19 $11.19 $11.42 $10.75 $10.86 $10.86 2,267,794
2021-11-18 $12.04 $12.14 $11.17 $11.38 $11.38 1,747,072
2021-11-17 $12.63 $12.83 $12.04 $12.07 $12.07 1,096,812
2021-11-16 $13.10 $13.14 $12.56 $12.76 $12.76 887,007
2021-11-15 $13.68 $13.68 $13.08 $13.20 $13.20 729,060
2021-11-12 $14.29 $14.29 $13.23 $13.60 $13.60 1,586,910
2021-11-11 $14.30 $14.73 $13.86 $14.72 $14.72 1,131,222
2021-11-10 $14.25 $14.63 $14.01 $14.13 $14.13 380,420
2021-11-09 $14.66 $14.75 $14.23 $14.44 $14.44 340,003
2021-11-08 $14.82 $14.97 $14.49 $14.61 $14.61 320,613
2021-11-05 $14.88 $15.15 $14.62 $14.76 $14.76 332,956
2021-11-04 $15.16 $15.19 $14.46 $14.72 $14.72 350,500
2021-11-03 $14.76 $15.15 $14.57 $14.99 $14.99 314,769
2021-11-02 $15.02 $15.10 $14.58 $14.88 $14.88 278,896
2021-11-01 $14.35 $15.26 $14.28 $15.21 $15.21 386,981
2021-10-29 $14.91 $15.07 $14.24 $14.28 $14.28 328,951
2021-10-28 $14.61 $14.74 $14.28 $14.60 $14.60 404,771
2021-10-27 $14.84 $15.15 $14.53 $14.56 $14.56 343,238
2021-10-26 $15.31 $15.61 $14.95 $14.98 $14.98 369,771
2021-10-25 $15.28 $15.37 $14.82 $15.19 $15.19 435,502
2021-10-22 $15.85 $15.94 $15.29 $15.39 $15.39 360,471
2021-10-21 $16.22 $16.50 $15.88 $15.97 $15.97 448,842
2021-10-20 $15.88 $16.50 $15.75 $16.28 $16.28 393,003
2021-10-19 $15.35 $16.05 $15.28 $16.03 $16.03 636,423
2021-10-18 $15.03 $15.47 $14.90 $15.18 $15.18 519,005
2021-10-15 $14.88 $15.65 $14.75 $15.21 $15.21 1,354,942
2021-10-14 $14.31 $14.70 $14.31 $14.46 $14.46 301,333
2021-10-13 $14.05 $14.31 $13.98 $14.12 $14.12 287,417
2021-10-12 $13.80 $14.00 $13.47 $13.90 $13.90 562,864
2021-10-11 $14.07 $14.37 $13.74 $13.76 $13.76 409,501
2021-10-08 $14.33 $14.47 $13.96 $14.03 $14.03 395,427
2021-10-07 $14.38 $14.84 $14.29 $14.37 $14.37 414,641
2021-10-06 $14.22 $14.53 $14.11 $14.22 $14.22 456,683
2021-10-05 $14.71 $14.95 $14.47 $14.53 $14.53 483,716
2021-10-04 $15.52 $15.52 $14.60 $14.71 $14.71 539,912
2021-10-01 $15.00 $15.79 $14.76 $15.68 $15.68 701,464
2021-09-30 $14.81 $14.98 $14.36 $14.87 $14.87 601,264
2021-09-29 $15.31 $15.49 $14.70 $14.77 $14.77 503,170
2021-09-28 $15.64 $15.64 $14.84 $14.93 $14.93 499,908
2021-09-27 $15.22 $15.85 $15.21 $15.65 $15.65 476,493
2021-09-24 $15.40 $15.56 $15.01 $15.29 $15.29 364,862
2021-09-23 $15.39 $15.83 $15.21 $15.50 $15.50 444,052
2021-09-22 $15.00 $15.68 $14.81 $15.47 $15.47 550,109
2021-09-21 $15.13 $15.42 $14.52 $14.63 $14.63 705,538
2021-09-20 $15.59 $15.60 $14.82 $15.16 $15.16 821,196
2021-09-17 $16.29 $16.49 $16.06 $16.29 $16.29 1,770,180
2021-09-16 $15.70 $16.33 $15.53 $16.19 $16.19 527,757
2021-09-15 $15.19 $15.78 $15.02 $15.59 $15.59 495,423
2021-09-14 $15.76 $15.77 $15.15 $15.30 $15.30 526,514
2021-09-13 $16.26 $16.27 $15.56 $15.72 $15.72 583,421
2021-09-10 $16.64 $16.91 $16.11 $16.14 $16.14 501,502
2021-09-09 $16.56 $17.09 $16.34 $16.63 $16.63 427,297
2021-09-08 $17.75 $17.94 $16.51 $16.62 $16.62 795,415
2021-09-07 $17.57 $18.19 $17.49 $17.93 $17.93 1,050,941
2021-09-03 $17.82 $17.98 $17.51 $17.70 $17.70 467,036
2021-09-02 $17.23 $18.00 $17.13 $17.81 $17.81 663,881
2021-09-01 $17.28 $17.62 $17.02 $17.09 $17.09 494,637
2021-08-31 $16.87 $17.34 $16.85 $17.10 $17.10 565,158
2021-08-30 $17.58 $17.67 $16.85 $16.90 $16.90 446,821
2021-08-27 $17.07 $17.73 $16.99 $17.56 $17.56 634,138
2021-08-26 $16.90 $17.35 $16.74 $16.95 $16.95 516,804
2021-08-25 $16.74 $17.04 $16.36 $17.00 $17.00 562,727
2021-08-24 $16.08 $16.98 $16.04 $16.95 $16.95 797,276
2021-08-23 $15.40 $16.06 $15.25 $16.05 $16.05 821,883
2021-08-20 $14.73 $15.65 $14.72 $15.25 $15.25 994,159
2021-08-19 $13.79 $14.67 $13.70 $14.47 $14.47 998,080
2021-08-18 $13.89 $14.37 $13.05 $13.84 $13.84 1,354,177
2021-08-17 $15.04 $15.04 $13.04 $13.58 $13.58 3,306,594
2021-08-16 $16.11 $16.62 $15.34 $16.22 $16.22 830,120
2021-08-13 $17.17 $17.17 $15.91 $15.97 $15.97 686,068
2021-08-12 $17.15 $17.30 $16.81 $17.08 $17.08 621,390
2021-08-11 $16.83 $17.35 $16.60 $17.25 $17.25 740,425
2021-08-10 $17.20 $17.68 $16.54 $16.81 $16.81 768,453
2021-08-09 $16.51 $17.08 $16.35 $16.66 $16.66 548,625
2021-08-06 $16.20 $16.28 $15.66 $16.21 $16.21 317,873
2021-08-05 $15.56 $16.26 $15.50 $16.03 $16.03 537,721
2021-08-04 $15.21 $15.70 $15.09 $15.50 $15.50 326,033
2021-08-03 $15.40 $15.42 $14.97 $15.33 $15.33 316,498
2021-08-02 $15.40 $15.71 $15.20 $15.39 $15.39 311,427
2021-07-30 $15.36 $15.66 $15.11 $15.30 $15.30 287,141
2021-07-29 $16.25 $16.35 $15.38 $15.50 $15.50 328,698
2021-07-28 $15.95 $16.25 $15.78 $16.17 $16.17 319,518
2021-07-27 $15.75 $16.01 $15.10 $15.75 $15.75 309,619
2021-07-26 $15.65 $16.11 $15.55 $15.94 $15.94 323,330
2021-07-23 $16.30 $16.50 $15.53 $15.61 $15.61 411,304
2021-07-22 $16.25 $16.63 $16.11 $16.26 $16.26 375,994
2021-07-21 $15.61 $16.27 $15.61 $16.25 $16.25 473,337
2021-07-20 $14.88 $15.86 $14.67 $15.57 $15.57 647,989
2021-07-19 $14.76 $15.32 $14.42 $15.10 $15.10 633,490
2021-07-16 $15.43 $15.49 $14.97 $15.09 $15.09 646,790
2021-07-15 $15.24 $15.62 $14.92 $15.33 $15.33 552,261
2021-07-14 $16.35 $16.37 $15.26 $15.47 $15.47 988,768
2021-07-13 $16.31 $16.68 $16.07 $16.12 $16.12 524,676
2021-07-12 $17.10 $17.15 $16.02 $16.36 $16.36 1,097,027
2021-07-09 $17.70 $17.72 $16.76 $17.02 $17.02 860,559
2021-07-08 $17.00 $17.92 $16.12 $17.45 $17.45 3,711,283
2021-07-07 $16.42 $16.49 $15.13 $15.15 $15.15 1,551,221
2021-07-06 $16.45 $16.50 $16.02 $16.44 $16.44 315,249
2021-07-02 $16.90 $17.00 $16.36 $16.45 $16.45 246,450
2021-07-01 $16.46 $17.05 $16.40 $16.74 $16.74 378,152
2021-06-30 $17.00 $17.11 $16.36 $16.44 $16.44 553,502
2021-06-29 $17.67 $17.81 $16.97 $17.05 $17.05 487,906
2021-06-28 $17.15 $17.96 $17.12 $17.54 $17.54 551,717
2021-06-25 $17.40 $17.47 $16.40 $17.08 $17.08 2,461,633
2021-06-24 $17.79 $17.90 $17.26 $17.33 $17.33 483,570
2021-06-23 $17.96 $18.14 $17.35 $17.65 $17.65 356,563
2021-06-22 $18.15 $18.20 $17.56 $17.79 $17.79 319,373
2021-06-21 $17.69 $18.23 $17.34 $18.11 $18.11 460,485
2021-06-18 $17.89 $18.26 $17.68 $17.69 $17.69 1,143,473
2021-06-17 $17.47 $18.48 $17.34 $18.04 $18.04 489,086
2021-06-16 $17.25 $17.75 $17.20 $17.45 $17.45 489,304
2021-06-15 $17.73 $17.84 $17.02 $17.29 $17.29 500,085
2021-06-14 $17.60 $18.00 $17.35 $17.84 $17.84 530,131
2021-06-11 $17.52 $17.71 $17.10 $17.40 $17.40 377,366
2021-06-10 $18.00 $18.10 $17.35 $17.51 $17.51 244,288
2021-06-09 $18.26 $18.35 $17.43 $17.90 $17.90 498,145
2021-06-08 $18.00 $18.27 $17.80 $18.15 $18.15 378,664
2021-06-07 $16.81 $17.98 $16.66 $17.85 $17.85 486,394
2021-06-04 $17.50 $17.56 $16.81 $16.84 $16.84 519,650
2021-06-03 $17.56 $17.75 $17.14 $17.33 $17.33 344,444
2021-06-02 $17.50 $18.00 $17.33 $17.76 $17.76 478,962
2021-06-01 $17.51 $17.80 $16.92 $17.53 $17.53 583,124
2021-05-28 $17.50 $17.64 $16.95 $17.30 $17.30 516,578
2021-05-27 $17.16 $17.52 $16.80 $17.38 $17.38 826,501
2021-05-26 $16.40 $17.46 $16.30 $17.19 $17.19 730,690
2021-05-25 $16.24 $16.58 $15.58 $16.24 $16.24 1,179,310
2021-05-24 $15.97 $17.32 $15.58 $16.00 $16.00 2,447,213
2021-05-21 $15.56 $15.99 $15.18 $15.50 $15.50 702,404
2021-05-20 $15.19 $15.60 $15.00 $15.39 $15.39 1,032,722
2021-05-19 $14.99 $15.35 $14.78 $15.05 $15.05 1,205,506
2021-05-18 $16.31 $16.35 $14.61 $15.21 $15.21 2,382,158
2021-05-17 $15.76 $16.45 $15.50 $16.23 $16.23 924,932
2021-05-14 $15.20 $16.10 $15.20 $16.04 $16.04 763,678
2021-05-13 $15.25 $15.85 $14.50 $14.96 $14.96 692,893
2021-05-12 $15.79 $16.30 $14.90 $15.22 $15.22 780,916
2021-05-11 $14.43 $16.24 $14.43 $15.95 $15.95 1,040,512
2021-05-10 $16.85 $16.94 $15.68 $15.73 $15.73 1,096,141
2021-05-07 $17.25 $17.42 $16.64 $16.88 $16.88 456,061
2021-05-06 $17.19 $17.58 $16.36 $17.07 $17.07 917,630
2021-05-05 $17.85 $17.86 $17.02 $17.17 $17.17 336,525
2021-05-04 $17.56 $17.87 $17.28 $17.72 $17.72 456,971
2021-05-03 $18.59 $18.88 $17.54 $17.89 $17.89 716,711
2021-04-30 $18.11 $18.68 $18.01 $18.44 $18.44 407,258
2021-04-29 $19.38 $19.53 $18.25 $18.61 $18.61 557,813
2021-04-28 $19.45 $20.00 $19.17 $19.33 $19.33 517,649
2021-04-27 $19.92 $20.66 $19.32 $19.66 $19.66 622,378
2021-04-26 $19.15 $19.90 $19.15 $19.77 $19.77 557,299
2021-04-23 $18.18 $19.03 $18.07 $19.00 $19.00 770,825
2021-04-22 $18.13 $18.57 $17.72 $18.22 $18.22 549,246
2021-04-21 $16.94 $18.19 $16.94 $17.95 $17.95 819,906
2021-04-20 $17.45 $17.58 $15.96 $16.95 $16.95 1,779,043
2021-04-19 $18.35 $18.50 $17.21 $17.63 $17.63 1,198,963
2021-04-16 $17.93 $18.46 $17.39 $18.35 $18.35 1,397,283
2021-04-15 $19.00 $19.00 $17.78 $17.96 $17.96 1,472,380
2021-04-14 $19.00 $19.20 $18.54 $18.68 $18.68 913,717
2021-04-13 $18.90 $19.43 $18.52 $18.99 $18.99 923,987
2021-04-12 $19.58 $19.72 $18.67 $18.76 $18.76 1,035,807
2021-04-09 $19.75 $20.17 $19.26 $19.65 $19.65 863,517
2021-04-08 $20.90 $20.94 $19.72 $20.01 $20.01 1,067,360
2021-04-07 $20.50 $21.25 $20.27 $20.50 $20.50 1,126,222
2021-04-06 $20.55 $20.96 $19.93 $20.65 $20.65 1,049,832
2021-04-05 $19.94 $21.07 $19.29 $20.55 $20.55 1,460,824
2021-04-01 $18.32 $20.05 $18.30 $19.37 $19.37 1,737,830
2021-03-31 $17.98 $18.81 $17.45 $18.20 $18.20 2,052,467
2021-03-30 $17.95 $18.40 $17.30 $17.63 $17.63 1,360,850
2021-03-29 $20.11 $20.33 $17.64 $18.01 $18.01 2,365,385
2021-03-26 $20.40 $21.99 $18.12 $19.98 $19.98 5,700,404
2021-03-25 $22.12 $23.31 $21.00 $23.11 $23.11 1,634,120
2021-03-24 $25.35 $25.69 $23.01 $23.05 $23.05 1,137,091
2021-03-23 $26.15 $26.72 $24.81 $25.15 $25.15 886,148
2021-03-22 $27.77 $28.00 $25.93 $26.85 $26.85 1,038,498
2021-03-19 $27.32 $28.33 $26.25 $27.75 $27.75 1,529,936
2021-03-18 $28.25 $29.20 $26.77 $27.03 $27.03 615,751
2021-03-17 $26.91 $28.30 $26.33 $28.29 $28.29 483,833
2021-03-16 $28.80 $29.16 $26.98 $27.51 $27.51 722,641
2021-03-15 $27.99 $29.41 $27.64 $28.77 $28.77 612,217
2021-03-12 $27.20 $28.41 $26.80 $27.91 $27.91 595,822
2021-03-11 $27.52 $27.79 $26.76 $27.50 $27.50 870,463
2021-03-10 $25.75 $26.95 $25.75 $26.47 $26.47 926,034
2021-03-09 $25.73 $26.45 $24.93 $25.42 $25.42 1,084,189
2021-03-08 $25.00 $26.02 $24.69 $25.10 $25.10 834,956
2021-03-05 $24.86 $25.25 $22.02 $25.14 $25.14 1,530,080
2021-03-04 $26.92 $27.38 $23.09 $24.36 $24.36 1,859,878
2021-03-03 $28.40 $29.13 $27.00 $27.00 $27.00 895,805
2021-03-02 $28.84 $29.14 $27.65 $28.33 $28.33 741,312
2021-03-01 $27.00 $28.66 $26.80 $28.65 $28.65 1,029,429
2021-02-26 $25.66 $26.50 $24.58 $25.54 $25.54 1,285,990
2021-02-25 $27.03 $27.48 $24.93 $25.33 $25.33 1,001,019
2021-02-24 $26.44 $27.55 $25.89 $27.45 $27.45 604,130
2021-02-23 $26.50 $27.13 $23.11 $26.92 $26.92 2,253,359
2021-02-22 $29.09 $30.27 $27.87 $28.12 $28.12 1,034,659
2021-02-19 $29.48 $30.37 $29.19 $29.42 $29.42 878,600
2021-02-18 $28.92 $29.50 $28.12 $29.09 $29.09 843,172
2021-02-17 $30.16 $30.39 $27.50 $29.21 $29.21 1,319,456
2021-02-16 $30.90 $31.81 $29.32 $30.53 $30.53 1,529,990
2021-02-12 $29.25 $30.89 $28.52 $30.45 $30.45 1,104,027
2021-02-11 $29.81 $30.38 $29.02 $29.33 $29.33 1,184,199
2021-02-10 $30.50 $31.35 $29.50 $30.20 $30.20 1,282,287
2021-02-09 $29.95 $30.39 $28.18 $29.78 $29.78 2,079,635
2021-02-08 $29.31 $30.86 $28.66 $30.44 $30.44 2,333,422
2021-02-05 $27.40 $28.81 $27.06 $28.12 $28.12 1,370,360
2021-02-04 $26.17 $27.02 $25.55 $26.88 $26.88 655,230
2021-02-03 $25.50 $26.30 $25.37 $25.93 $25.93 627,859
2021-02-02 $24.69 $25.79 $24.50 $25.55 $25.55 1,155,945
2021-02-01 $23.90 $24.92 $23.65 $24.34 $24.34 925,904
2021-01-29 $23.46 $24.05 $22.27 $23.61 $23.61 1,104,795
2021-01-28 $23.70 $24.35 $23.25 $23.45 $23.45 1,039,865
2021-01-27 $23.68 $25.34 $23.00 $23.72 $23.72 1,601,778
2021-01-26 $24.90 $25.49 $23.76 $24.82 $24.82 1,436,699
2021-01-25 $23.92 $25.22 $23.34 $24.82 $24.82 2,095,075
2021-01-22 $23.81 $24.45 $22.75 $23.10 $23.10 1,669,196
2021-01-21 $23.00 $23.94 $22.57 $23.85 $23.85 1,013,220
2021-01-20 $24.21 $24.24 $22.81 $23.22 $23.22 997,299
2021-01-19 $23.22 $24.06 $22.12 $23.61 $23.61 1,510,741
2021-01-15 $24.06 $24.56 $22.62 $22.77 $22.77 1,733,273
2021-01-14 $23.16 $24.99 $23.16 $24.01 $24.01 1,738,245
2021-01-13 $23.85 $24.27 $22.89 $23.01 $23.01 1,463,043
2021-01-12 $23.35 $24.11 $22.51 $23.76 $23.76 1,877,359
2021-01-11 $21.00 $23.59 $20.56 $22.72 $22.72 2,083,868
2021-01-08 $22.62 $22.69 $20.82 $21.71 $21.71 1,948,775
2021-01-07 $22.62 $23.39 $21.71 $22.08 $22.08 2,156,246
2021-01-06 $20.65 $23.73 $20.55 $22.33 $22.33 5,857,156
2021-01-05 $20.09 $20.56 $19.76 $19.92 $19.92 1,224,702
2021-01-04 $20.61 $21.40 $19.60 $20.28 $20.28 1,766,146
2020-12-31 $21.15 $21.55 $20.05 $20.28 $20.28 2,525,243
2020-12-30 $20.22 $20.93 $19.03 $20.42 $20.42 3,683,158
2020-12-29 $18.71 $19.80 $17.19 $19.35 $19.35 4,235,913
2020-12-28 $18.90 $19.28 $18.13 $18.54 $18.54 1,054,589
2020-12-24 $19.48 $20.60 $18.40 $18.53 $18.53 1,688,286
2020-12-23 $18.03 $19.71 $17.78 $19.26 $19.26 1,799,791
2020-12-22 $17.30 $18.49 $17.27 $17.99 $17.99 1,195,130
2020-12-21 $16.85 $17.69 $16.68 $17.23 $17.23 1,208,166
2020-12-18 $17.79 $18.28 $17.11 $17.32 $17.32 3,346,648
2020-12-17 $17.00 $18.17 $16.50 $17.79 $17.79 5,723,469
2020-12-16 $16.00 $17.28 $15.85 $16.69 $16.69 1,141,003
2020-12-15 $15.18 $15.97 $14.92 $15.91 $15.91 698,093
2020-12-14 $14.95 $15.79 $14.76 $15.17 $15.17 725,859
2020-12-11 $15.48 $15.86 $15.11 $15.18 $15.18 432,637
2020-12-10 $15.77 $16.01 $15.41 $15.60 $15.60 679,846
2020-12-09 $16.25 $16.85 $15.59 $15.91 $15.91 868,881
2020-12-08 $15.40 $16.25 $15.21 $16.19 $16.19 973,416
2020-12-07 $15.66 $15.86 $15.26 $15.33 $15.33 821,288
2020-12-04 $15.86 $15.97 $15.52 $15.80 $15.80 506,523
2020-12-03 $16.21 $16.29 $15.60 $15.74 $15.74 614,439
2020-12-02 $16.04 $16.32 $15.70 $15.84 $15.84 806,561
2020-12-01 $16.31 $16.64 $16.03 $16.16 $16.16 614,316
2020-11-30 $16.16 $16.40 $15.42 $16.25 $16.25 842,966
2020-11-27 $16.35 $16.69 $15.95 $16.50 $16.50 438,371
2020-11-25 $16.36 $16.73 $15.72 $16.22 $16.22 826,117
2020-11-24 $17.26 $17.30 $16.26 $16.31 $16.31 830,222
2020-11-23 $18.00 $18.39 $16.97 $17.32 $17.32 981,784
2020-11-20 $17.90 $18.44 $17.54 $17.94 $17.94 899,612
2020-11-19 $16.80 $17.90 $16.60 $17.86 $17.86 810,407
2020-11-18 $15.66 $17.27 $15.65 $16.91 $16.91 1,661,103
2020-11-17 $16.50 $16.55 $14.65 $16.15 $16.15 3,966,216
2020-11-16 $17.71 $18.92 $17.71 $18.08 $18.08 1,065,821
2020-11-13 $17.16 $18.45 $16.94 $17.94 $17.94 814,947
2020-11-12 $16.81 $17.18 $16.53 $16.89 $16.89 288,317
2020-11-11 $16.79 $17.05 $16.32 $16.71 $16.71 352,445
2020-11-10 $17.36 $17.63 $16.32 $16.41 $16.41 502,834
2020-11-09 $18.60 $19.24 $17.13 $17.30 $17.30 613,377
2020-11-06 $17.11 $17.48 $16.61 $17.02 $17.02 307,085
2020-11-05 $16.26 $17.34 $16.21 $17.14 $17.14 511,080
2020-11-04 $16.15 $16.22 $15.59 $16.00 $16.00 373,665
2020-11-03 $15.74 $16.53 $15.74 $15.98 $15.98 470,906
2020-11-02 $14.49 $15.69 $14.21 $15.68 $15.68 719,776
2020-10-30 $14.20 $14.54 $13.78 $14.21 $14.21 831,721
2020-10-29 $14.46 $14.61 $14.01 $14.27 $14.27 632,341
2020-10-28 $15.00 $15.10 $14.28 $14.33 $14.33 812,981
2020-10-27 $15.58 $15.92 $15.06 $15.15 $15.15 512,077
2020-10-26 $15.89 $15.93 $15.09 $15.63 $15.63 617,256
2020-10-23 $16.13 $16.16 $15.57 $15.89 $15.89 310,587
2020-10-22 $15.25 $15.92 $15.15 $15.86 $15.86 587,688
2020-10-21 $15.66 $16.25 $15.18 $15.36 $15.36 684,725
2020-10-20 $15.95 $16.17 $15.25 $15.38 $15.38 695,962
2020-10-19 $16.54 $16.92 $15.75 $15.89 $15.89 780,793
2020-10-16 $16.86 $17.25 $16.10 $16.42 $16.42 663,271
2020-10-15 $16.63 $17.00 $16.13 $16.90 $16.90 482,738
2020-10-14 $17.45 $17.60 $16.51 $17.02 $17.02 690,960
2020-10-13 $17.87 $17.89 $17.12 $17.52 $17.52 552,858
2020-10-12 $18.40 $19.10 $17.72 $17.93 $17.93 989,516
2020-10-09 $18.25 $18.95 $18.10 $18.24 $18.24 709,000
2020-10-08 $17.71 $18.73 $17.65 $18.09 $18.09 879,875
2020-10-07 $17.95 $18.05 $17.40 $17.67 $17.67 488,467
2020-10-06 $18.30 $18.68 $17.45 $17.59 $17.59 1,487,005
2020-10-05 $18.69 $20.48 $17.75 $18.19 $18.19 5,197,013
2020-10-02 $15.67 $16.35 $15.50 $16.22 $16.22 409,727
2020-10-01 $17.00 $17.20 $15.94 $16.00 $16.00 647,353
2020-09-30 $16.15 $17.28 $16.15 $16.90 $16.90 778,127
2020-09-29 $16.84 $17.00 $15.91 $16.05 $16.05 663,614
2020-09-28 $16.10 $16.96 $15.89 $16.70 $16.70 581,688
2020-09-25 $15.40 $16.06 $15.10 $15.69 $15.69 652,917
2020-09-24 $14.73 $15.79 $14.25 $15.11 $15.11 1,128,736
2020-09-23 $16.86 $16.92 $15.10 $15.13 $15.13 1,084,923
2020-09-22 $16.60 $16.97 $16.35 $16.86 $16.86 356,861
2020-09-21 $16.76 $16.94 $16.12 $16.57 $16.57 857,607
2020-09-18 $17.24 $17.76 $16.75 $17.30 $17.30 1,246,647
2020-09-17 $16.17 $16.98 $15.92 $16.98 $16.98 1,671,536
2020-09-16 $18.01 $18.48 $16.36 $16.59 $16.59 2,378,834
2020-09-15 $19.75 $19.82 $17.50 $17.71 $17.71 2,063,403
2020-09-14 $19.24 $19.74 $18.98 $19.58 $19.58 653,750
2020-09-11 $19.72 $19.74 $18.26 $18.95 $18.95 774,391
2020-09-10 $19.84 $20.13 $19.11 $19.63 $19.63 701,060
2020-09-09 $19.04 $19.60 $18.43 $19.43 $19.43 693,060
2020-09-08 $18.42 $19.45 $18.01 $18.93 $18.93 549,338
2020-09-04 $19.23 $19.71 $17.66 $18.87 $18.87 1,014,312
2020-09-03 $20.52 $20.53 $18.92 $19.29 $19.29 1,130,325
2020-09-02 $21.06 $21.20 $19.60 $20.73 $20.73 1,371,294
2020-09-01 $20.38 $21.29 $20.07 $21.19 $21.19 737,659
2020-08-31 $20.92 $20.95 $19.85 $20.55 $20.55 826,661
2020-08-28 $21.87 $21.91 $20.45 $20.90 $20.90 836,773
2020-08-27 $20.88 $21.75 $20.67 $20.76 $20.76 1,288,215
2020-08-26 $20.68 $21.97 $20.65 $21.33 $21.33 1,128,399
2020-08-25 $20.81 $21.20 $20.34 $20.75 $20.75 974,813
2020-08-24 $20.85 $21.25 $19.69 $20.45 $20.45 1,514,561
2020-08-21 $20.59 $22.40 $20.01 $20.68 $20.68 4,985,185
2020-08-20 $26.45 $26.45 $24.55 $25.17 $25.17 3,523,804
2020-08-19 $24.87 $25.28 $23.90 $24.46 $24.46 1,252,425
2020-08-18 $24.47 $25.27 $23.13 $24.87 $24.87 1,021,128
2020-08-17 $23.65 $25.05 $23.30 $24.46 $24.46 1,860,890
2020-08-14 $22.04 $22.82 $20.78 $22.72 $22.72 1,192,416
2020-08-13 $20.21 $23.14 $20.15 $22.44 $22.44 1,720,239
2020-08-12 $20.00 $20.45 $19.58 $19.92 $19.92 452,831
2020-08-11 $20.13 $20.37 $19.57 $19.70 $19.70 484,467
2020-08-10 $20.59 $21.16 $19.58 $19.85 $19.85 832,969
2020-08-07 $20.18 $21.15 $20.00 $20.29 $20.29 696,342
2020-08-06 $20.21 $20.96 $20.01 $20.18 $20.18 557,902
2020-08-05 $20.06 $20.89 $19.90 $20.30 $20.30 544,224
2020-08-04 $19.69 $20.37 $19.69 $19.86 $19.86 601,286
2020-08-03 $19.20 $20.12 $18.99 $19.69 $19.69 848,574
2020-07-31 $20.25 $20.32 $18.75 $19.35 $19.35 1,311,950
2020-07-30 $20.51 $20.80 $19.78 $19.98 $19.98 1,022,507
2020-07-29 $21.38 $21.92 $20.61 $20.88 $20.88 627,690
2020-07-28 $21.21 $22.19 $21.10 $21.25 $21.25 785,796
2020-07-27 $23.00 $23.06 $21.18 $21.41 $21.41 1,380,045
2020-07-24 $21.75 $23.60 $21.62 $22.90 $22.90 1,301,647
2020-07-23 $24.68 $24.79 $22.58 $23.30 $23.30 766,851
2020-07-22 $25.40 $25.52 $24.47 $24.76 $24.76 649,673
2020-07-21 $24.73 $25.90 $24.63 $25.52 $25.52 863,043
2020-07-20 $24.88 $25.63 $24.01 $24.63 $24.63 709,373
2020-07-17 $24.42 $25.95 $24.18 $24.88 $24.88 1,246,469
2020-07-16 $23.86 $24.95 $23.08 $24.22 $24.22 1,290,442
2020-07-15 $24.10 $24.30 $22.92 $23.41 $23.41 1,017,794
2020-07-14 $22.97 $23.84 $21.75 $23.58 $23.58 1,277,539
2020-07-13 $25.80 $25.81 $22.14 $23.01 $23.01 2,426,747
2020-07-10 $26.71 $27.15 $25.15 $25.69 $25.69 1,607,282
2020-07-09 $28.00 $28.10 $26.26 $27.15 $27.15 1,305,382
2020-07-08 $27.15 $28.95 $26.20 $27.46 $27.46 1,720,432
2020-07-07 $26.51 $28.10 $26.36 $27.14 $27.14 1,487,249
2020-07-06 $28.43 $28.54 $26.81 $27.04 $27.04 1,699,179
2020-07-02 $27.31 $28.36 $26.10 $27.58 $27.58 2,045,255
2020-07-01 $25.91 $27.75 $25.50 $27.55 $27.55 1,516,755
2020-06-30 $25.78 $28.73 $25.30 $25.45 $25.45 2,933,039
2020-06-29 $24.26 $26.69 $23.04 $25.99 $25.99 2,458,020
2020-06-26 $24.11 $24.95 $23.27 $23.86 $23.86 2,527,051
2020-06-25 $24.49 $24.85 $23.21 $23.79 $23.79 1,371,752
2020-06-24 $24.03 $25.02 $23.25 $24.98 $24.98 1,331,611
2020-06-23 $24.95 $25.39 $23.81 $24.11 $24.11 1,399,801
2020-06-22 $25.64 $25.90 $23.00 $23.98 $23.98 2,542,312
2020-06-19 $25.25 $27.01 $24.91 $25.99 $25.99 5,017,972
2020-06-18 $22.65 $24.88 $22.61 $24.63 $24.63 2,401,321
2020-06-17 $20.51 $23.80 $20.05 $23.25 $23.25 4,986,872
2020-06-16 $22.65 $22.99 $20.28 $21.94 $21.94 3,667,861
2020-06-15 $18.18 $21.45 $18.00 $21.43 $21.43 3,399,281
2020-06-12 $18.33 $18.49 $16.85 $18.19 $18.19 1,610,277
2020-06-11 $17.60 $19.24 $17.26 $17.60 $17.60 2,120,313
2020-06-10 $20.86 $20.99 $19.06 $19.48 $19.48 1,797,944
2020-06-09 $19.88 $20.81 $19.21 $20.26 $20.26 1,662,068
2020-06-08 $19.00 $21.35 $17.50 $20.11 $20.11 3,523,170
2020-06-05 $20.89 $21.39 $18.35 $18.75 $18.75 2,932,817
2020-06-04 $19.81 $22.24 $19.25 $20.74 $20.74 3,501,727
2020-06-03 $22.06 $22.24 $20.20 $20.78 $20.78 3,234,607
2020-06-02 $25.15 $25.20 $20.28 $21.67 $21.67 6,115,839
2020-06-01 $23.14 $26.00 $23.00 $24.30 $24.30 8,281,250
2020-05-29 $19.18 $22.80 $19.00 $21.89 $21.89 6,178,666
2020-05-28 $18.29 $20.00 $17.90 $18.10 $18.10 6,761,284
2020-05-27 $16.95 $16.95 $15.20 $16.48 $16.48 1,745,018
2020-05-26 $16.00 $16.48 $15.38 $16.45 $16.45 2,409,472
2020-05-22 $14.64 $15.80 $14.36 $15.40 $15.40 1,355,260
2020-05-21 $15.23 $15.25 $14.40 $14.98 $14.98 692,682
2020-05-20 $14.41 $15.20 $14.25 $15.10 $15.10 986,044
2020-05-19 $14.49 $14.75 $13.90 $14.09 $14.09 661,186
2020-05-18 $14.81 $15.00 $14.29 $14.50 $14.50 756,046
2020-05-15 $14.59 $14.75 $13.96 $14.36 $14.36 821,700
2020-05-14 $13.51 $14.35 $11.76 $14.35 $14.35 1,480,358
2020-05-13 $14.99 $14.99 $12.55 $13.00 $13.00 1,738,412
2020-05-12 $15.49 $15.85 $14.53 $15.26 $15.26 1,482,571
2020-05-11 $14.45 $15.20 $13.85 $15.04 $15.04 1,206,397
2020-05-08 $13.86 $14.84 $13.10 $14.41 $14.41 1,558,939
2020-05-07 $14.75 $15.15 $13.30 $13.51 $13.51 2,480,860
2020-05-06 $13.00 $14.85 $12.11 $13.86 $13.86 2,634,333
2020-05-05 $10.60 $14.14 $10.60 $13.25 $13.25 6,082,135

GAN Ltd (GAN) News Headlines

Recent GAN Ltd (GAN) News

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

Ā© Nuvestan Inc.