Genetron Holdings Ltd (GTH) Exchange: NASDAQ

Data as of March 28, 2024

$3.85 ($-0.05) -1.28%

Genetron Holdings Ltd - Daily Information
Click for more stock information on Genetron Holdings Ltd.
Daily Information Data
Date March 28, 2024
Open $3.90
Previous Close $3.85
High $3.91
Low $3.85
Adjusted Open $3.90
Previous Adjusted Close $3.85
Adjusted High $3.91
Adjusted Low $3.85

About Genetron Holdings Ltd (GTH)

Genetron Holdings Ltd (GTH) is a leading cancer and genomics solutions provider. Founded in 2017, GTH is a collaborative venture between two of the top cancer research university hospitals and several leading industry figures, including renowned venture capitalist firm Sequoia Capital. GTH's mission is to improve cancer diagnosis and treatment outcomes through data-driven insights. GTH has reliable and advanced technological solutions designed to detect and quickly diagnose cancer, as well as develop more personalized treatments and more precise follow-up solutions. In its short three-year history, GTH has grown rapidly, entering into strategic partnerships with some of the largest medical institutions across China and expanding its operations to multiple countries. As GTH continues to grow, the company focuses on cutting-edge cancer solutions with a goal to enhance the clinical efficiency and accuracy of cancer diagnosis and treatment through the application and analysis of big data techniques. GTH's goal for the future is to transform the delivery and management of cancer care through mobile and cloud-based technology to make more informed, data-driven decisions when moving from diagnosis to treatment and beyond.

Historical Stock Data for Genetron Holdings Ltd (GTH)

Date Open High Low Close Adj.Close Volume
2024-03-19 $3.90 $3.91 $3.85 $3.85 $3.85 21,272
2024-03-18 $3.92 $3.92 $3.89 $3.90 $3.90 20,189
2024-03-15 $3.90 $3.90 $3.90 $3.90 $3.90 5,226
2024-03-14 $3.90 $3.91 $3.90 $3.91 $3.91 18,535
2024-03-13 $3.90 $3.91 $3.90 $3.90 $3.90 10,447
2024-03-12 $3.89 $3.90 $3.89 $3.90 $3.90 13,947
2024-03-11 $3.89 $3.90 $3.87 $3.90 $3.90 12,508
2024-03-08 $3.90 $3.90 $3.86 $3.86 $3.86 83,942
2024-03-07 $3.93 $3.93 $3.90 $3.90 $3.90 23,441
2024-03-06 $3.90 $3.91 $3.88 $3.89 $3.89 34,905
2024-03-05 $3.92 $3.95 $3.89 $3.90 $3.90 154,522
2024-03-04 $3.92 $3.92 $3.91 $3.92 $3.92 11,705
2024-03-01 $3.91 $3.92 $3.91 $3.92 $3.92 32,104
2024-02-29 $3.91 $3.93 $3.90 $3.92 $3.92 43,546
2024-02-28 $3.91 $3.93 $3.90 $3.90 $3.90 31,972
2024-02-27 $3.91 $3.94 $3.91 $3.92 $3.92 19,883
2024-02-26 $3.91 $3.92 $3.90 $3.92 $3.92 12,261
2024-02-23 $3.93 $3.93 $3.88 $3.93 $3.93 6,050
2024-02-22 $4.00 $4.00 $3.92 $3.93 $3.93 38,608
2024-02-21 $3.88 $3.94 $3.88 $3.93 $3.93 56,069
2024-02-20 $3.80 $3.83 $3.80 $3.83 $3.83 76,718
2024-02-16 $3.80 $3.81 $3.80 $3.81 $3.81 35,711
2024-02-15 $3.80 $3.81 $3.79 $3.80 $3.80 51,630
2024-02-14 $3.81 $3.82 $3.79 $3.80 $3.80 57,007
2024-02-13 $3.80 $3.82 $3.80 $3.81 $3.81 66,441
2024-02-12 $3.85 $3.85 $3.80 $3.80 $3.80 40,513
2024-02-09 $3.78 $3.81 $3.78 $3.79 $3.79 9,310
2024-02-08 $3.77 $3.82 $3.77 $3.82 $3.82 31,954
2024-02-07 $3.78 $3.81 $3.77 $3.77 $3.77 42,879
2024-02-06 $3.79 $3.80 $3.79 $3.79 $3.79 19,317
2024-02-05 $3.78 $3.80 $3.78 $3.79 $3.79 34,479
2024-02-02 $3.80 $3.80 $3.77 $3.80 $3.80 21,786
2024-02-01 $3.77 $3.80 $3.77 $3.80 $3.80 9,813
2024-01-31 $3.80 $3.81 $3.78 $3.78 $3.78 31,170
2024-01-30 $3.79 $3.81 $3.78 $3.79 $3.79 38,302
2024-01-29 $3.78 $3.80 $3.77 $3.80 $3.80 51,958
2024-01-26 $3.80 $3.80 $3.79 $3.79 $3.79 30,969
2024-01-25 $3.80 $3.81 $3.80 $3.81 $3.81 33,780
2024-01-24 $3.80 $3.82 $3.80 $3.81 $3.81 30,120
2024-01-23 $3.80 $3.88 $3.80 $3.82 $3.82 30,158
2024-01-22 $3.79 $3.84 $3.78 $3.79 $3.79 24,944
2024-01-19 $3.79 $3.81 $3.75 $3.79 $3.79 25,036
2024-01-18 $3.74 $3.80 $3.74 $3.79 $3.79 82,035
2024-01-17 $3.71 $3.77 $3.70 $3.74 $3.74 128,131
2024-01-16 $3.70 $3.71 $3.69 $3.71 $3.71 7,004
2024-01-12 $3.70 $3.71 $3.70 $3.70 $3.70 22,570
2024-01-11 $3.70 $3.71 $3.69 $3.69 $3.69 48,414
2024-01-10 $3.69 $3.72 $3.69 $3.69 $3.69 55,709
2024-01-09 $3.68 $3.70 $3.68 $3.70 $3.70 89,899
2024-01-08 $3.68 $3.69 $3.68 $3.69 $3.69 103,691
2024-01-05 $3.69 $3.69 $3.69 $3.69 $3.69 14,671
2024-01-04 $3.67 $3.69 $3.67 $3.69 $3.69 30,649
2024-01-03 $3.67 $3.69 $3.67 $3.68 $3.68 52,007
2024-01-02 $3.67 $3.69 $3.67 $3.69 $3.69 9,176
2023-12-29 $3.70 $3.70 $3.66 $3.68 $3.68 12,498
2023-12-28 $3.68 $3.70 $3.68 $3.70 $3.70 43,187
2023-12-27 $3.67 $3.68 $3.65 $3.68 $3.68 39,700
2023-12-26 $3.61 $3.70 $3.61 $3.68 $3.68 25,418
2023-12-22 $3.68 $3.71 $3.65 $3.69 $3.69 50,087
2023-12-21 $3.66 $3.69 $3.66 $3.69 $3.69 22,832
2023-12-20 $3.66 $3.68 $3.66 $3.67 $3.67 12,041
2023-12-19 $3.67 $3.69 $3.66 $3.68 $3.68 20,847
2023-12-18 $3.69 $3.69 $3.66 $3.68 $3.68 30,686
2023-12-15 $3.69 $3.69 $3.69 $3.69 $3.69 13,978
2023-12-14 $3.70 $3.70 $3.67 $3.69 $3.69 4,902
2023-12-13 $3.68 $3.70 $3.66 $3.70 $3.70 60,997
2023-12-12 $3.66 $3.70 $3.65 $3.68 $3.68 71,045
2023-12-11 $3.67 $3.68 $3.65 $3.68 $3.68 8,468
2023-12-08 $3.67 $3.68 $3.67 $3.68 $3.68 3,913
2023-12-07 $3.66 $3.69 $3.66 $3.67 $3.67 13,043
2023-12-06 $3.70 $3.70 $3.65 $3.69 $3.69 19,336
2023-12-05 $3.68 $3.69 $3.67 $3.68 $3.68 23,189
2023-12-04 $3.66 $3.70 $3.65 $3.69 $3.69 20,811
2023-12-01 $3.67 $3.69 $3.66 $3.68 $3.68 72,239
2023-11-30 $3.68 $3.69 $3.67 $3.68 $3.68 10,922
2023-11-29 $3.69 $3.69 $3.67 $3.67 $3.67 21,646
2023-11-28 $3.69 $3.69 $3.68 $3.69 $3.69 16,775
2023-11-27 $3.69 $3.70 $3.69 $3.69 $3.69 4,941
2023-11-24 $3.63 $3.69 $3.63 $3.69 $3.69 18,948
2023-11-22 $3.70 $3.71 $3.68 $3.68 $3.68 24,677
2023-11-21 $3.71 $3.72 $3.69 $3.72 $3.72 6,641
2023-11-20 $3.70 $3.75 $3.70 $3.74 $3.74 25,818
2023-11-17 $3.69 $3.72 $3.69 $3.70 $3.70 43,711
2023-11-16 $3.68 $3.70 $3.68 $3.70 $3.70 29,618
2023-11-15 $3.69 $3.70 $3.68 $3.69 $3.69 33,388
2023-11-14 $3.70 $3.73 $3.69 $3.70 $3.70 38,400
2023-11-13 $3.67 $3.70 $3.67 $3.70 $3.70 26,532
2023-11-10 $3.64 $3.70 $3.64 $3.70 $3.70 12,065
2023-11-09 $3.64 $3.69 $3.64 $3.66 $3.66 91,665
2023-11-08 $3.64 $3.69 $3.61 $3.69 $3.69 82,529
2023-11-07 $3.61 $3.70 $3.56 $3.70 $3.70 33,119
2023-11-06 $3.49 $3.60 $3.47 $3.59 $3.59 20,458
2023-11-03 $3.46 $3.50 $3.45 $3.50 $3.50 49,102
2023-11-02 $3.45 $3.47 $3.45 $3.46 $3.46 25,453
2023-11-01 $3.45 $3.47 $3.44 $3.46 $3.46 60,116
2023-10-31 $3.43 $3.47 $3.43 $3.46 $3.46 71,311
2023-10-30 $3.46 $3.46 $3.40 $3.43 $3.43 41,405
2023-10-27 $3.37 $3.49 $3.36 $3.49 $3.49 41,257
2023-10-26 $3.36 $3.43 $3.35 $3.37 $3.37 33,234
2023-10-25 $1.15 $1.17 $1.15 $1.15 $3.45 78,043
2023-10-24 $1.16 $1.17 $1.15 $1.15 $3.45 13,073
2023-10-23 $1.15 $1.17 $1.15 $1.17 $3.51 36,066
2023-10-20 $1.15 $1.16 $1.15 $1.16 $3.48 13,897
2023-10-19 $1.15 $1.16 $1.15 $1.16 $3.48 67,143
2023-10-18 $1.17 $1.18 $1.15 $1.15 $3.45 57,017
2023-10-17 $1.17 $1.19 $1.17 $1.19 $3.56 241,764
2023-10-16 $1.17 $1.18 $1.17 $1.17 $3.51 39,964
2023-10-13 $1.17 $1.20 $1.15 $1.19 $1.19 616,423
2023-10-12 $1.17 $1.21 $1.16 $1.18 $1.18 1,916,643
2023-10-11 $0.96 $0.99 $0.92 $0.94 $0.94 206,031
2023-10-10 $0.86 $1.00 $0.86 $0.95 $0.95 144,810
2023-10-09 $0.82 $0.88 $0.80 $0.86 $0.86 31,941
2023-10-06 $0.80 $0.87 $0.80 $0.80 $0.80 1,319
2023-10-05 $0.74 $0.86 $0.74 $0.85 $0.85 18,396
2023-10-04 $0.83 $0.86 $0.79 $0.81 $0.81 14,364
2023-10-03 $0.79 $0.84 $0.77 $0.81 $0.81 4,963
2023-10-02 $0.79 $0.85 $0.79 $0.79 $0.79 1,963
2023-09-29 $0.81 $0.85 $0.80 $0.81 $0.81 28,763
2023-09-28 $0.82 $0.82 $0.78 $0.80 $0.80 28,702
2023-09-27 $0.80 $0.83 $0.75 $0.80 $0.80 142,144
2023-09-26 $0.88 $0.88 $0.69 $0.77 $0.77 192,693
2023-09-25 $0.85 $0.89 $0.85 $0.89 $0.89 9,005
2023-09-22 $0.87 $0.94 $0.87 $0.89 $0.89 16,041
2023-09-21 $0.85 $0.93 $0.85 $0.87 $0.87 52,005
2023-09-20 $0.87 $0.89 $0.85 $0.89 $0.89 27,254
2023-09-19 $0.89 $0.90 $0.85 $0.85 $0.85 29,436
2023-09-18 $0.85 $0.88 $0.80 $0.85 $0.85 36,337
2023-09-15 $0.86 $0.92 $0.82 $0.82 $0.82 108,450
2023-09-14 $0.83 $0.91 $0.81 $0.86 $0.86 92,682
2023-09-13 $0.90 $0.91 $0.87 $0.91 $0.91 4,769
2023-09-12 $0.91 $0.93 $0.90 $0.90 $0.90 13,949
2023-09-11 $0.90 $0.96 $0.88 $0.90 $0.90 12,554
2023-09-08 $0.90 $0.95 $0.90 $0.91 $0.91 13,899
2023-09-07 $0.91 $0.91 $0.90 $0.90 $0.90 9,757
2023-09-06 $0.93 $0.93 $0.90 $0.91 $0.91 4,147
2023-09-05 $0.94 $0.94 $0.91 $0.91 $0.91 50,569
2023-09-01 $0.96 $0.97 $0.94 $0.94 $0.94 62,479
2023-08-31 $0.92 $0.96 $0.92 $0.96 $0.96 47,754
2023-08-30 $0.94 $0.96 $0.93 $0.95 $0.95 15,330
2023-08-29 $0.95 $0.95 $0.93 $0.93 $0.93 146,532
2023-08-28 $0.95 $0.96 $0.93 $0.95 $0.95 74,178
2023-08-25 $0.93 $0.95 $0.91 $0.95 $0.95 78,034
2023-08-24 $0.93 $0.97 $0.91 $0.95 $0.95 102,037
2023-08-23 $0.83 $0.92 $0.83 $0.92 $0.92 96,308
2023-08-22 $0.93 $0.93 $0.86 $0.86 $0.86 67,483
2023-08-21 $0.86 $0.93 $0.86 $0.89 $0.89 46,823
2023-08-18 $0.91 $0.94 $0.86 $0.86 $0.86 61,843
2023-08-17 $0.89 $0.95 $0.89 $0.91 $0.91 60,116
2023-08-16 $0.89 $0.93 $0.88 $0.88 $0.88 26,706
2023-08-15 $0.93 $0.93 $0.91 $0.92 $0.92 23,272
2023-08-14 $0.88 $0.95 $0.88 $0.92 $0.92 10,757
2023-08-11 $0.91 $0.97 $0.91 $0.92 $0.92 151,754
2023-08-10 $0.92 $0.92 $0.92 $0.92 $0.92 33,991
2023-08-09 $0.93 $0.95 $0.92 $0.93 $0.93 101,159
2023-08-08 $0.88 $0.99 $0.88 $0.93 $0.93 195,721
2023-08-07 $0.90 $0.93 $0.90 $0.90 $0.90 69,934
2023-08-04 $0.90 $0.93 $0.90 $0.92 $0.92 105,996
2023-08-03 $0.88 $0.92 $0.88 $0.90 $0.90 11,100
2023-08-02 $0.91 $0.91 $0.90 $0.90 $0.90 1,358
2023-08-01 $0.90 $0.91 $0.90 $0.90 $0.90 4,180
2023-07-31 $0.89 $0.96 $0.88 $0.93 $0.93 41,374
2023-07-28 $0.88 $0.89 $0.83 $0.89 $0.89 40,013
2023-07-27 $0.90 $0.90 $0.88 $0.88 $0.88 3,660
2023-07-26 $0.89 $0.91 $0.89 $0.89 $0.89 8,632
2023-07-25 $0.94 $0.94 $0.90 $0.90 $0.90 31,888
2023-07-24 $0.96 $0.96 $0.94 $0.94 $0.94 15,602
2023-07-21 $1.00 $1.00 $0.96 $0.97 $0.97 119,377
2023-07-20 $0.96 $0.98 $0.94 $0.96 $0.96 403,466
2023-07-19 $0.94 $0.96 $0.93 $0.93 $0.93 50,330
2023-07-18 $0.95 $0.97 $0.95 $0.95 $0.95 78,016
2023-07-17 $0.89 $0.96 $0.89 $0.94 $0.94 71,300
2023-07-14 $0.90 $0.90 $0.88 $0.89 $0.89 18,503
2023-07-13 $0.92 $0.92 $0.90 $0.90 $0.90 54,272
2023-07-12 $0.93 $0.94 $0.92 $0.92 $0.92 59,772
2023-07-11 $0.93 $0.95 $0.93 $0.94 $0.94 15,435
2023-07-10 $0.93 $0.94 $0.92 $0.94 $0.94 36,970
2023-07-07 $0.93 $0.95 $0.93 $0.93 $0.93 28,143
2023-07-06 $0.95 $0.95 $0.92 $0.95 $0.95 123,464
2023-07-05 $0.95 $0.96 $0.94 $0.95 $0.95 37,814
2023-07-03 $0.95 $0.95 $0.95 $0.95 $0.95 2,171
2023-06-30 $0.93 $0.98 $0.93 $0.93 $0.93 34,403
2023-06-29 $0.93 $0.97 $0.93 $0.96 $0.96 63,305
2023-06-28 $0.95 $0.96 $0.93 $0.95 $0.95 63,735
2023-06-27 $0.94 $0.96 $0.94 $0.95 $0.95 12,228
2023-06-26 $0.92 $0.95 $0.92 $0.95 $0.95 53,502
2023-06-23 $0.94 $0.95 $0.92 $0.95 $0.95 19,288
2023-06-22 $0.93 $0.97 $0.93 $0.95 $0.95 43,814
2023-06-21 $0.92 $0.97 $0.92 $0.96 $0.96 42,025
2023-06-20 $0.92 $0.95 $0.92 $0.94 $0.94 52,212
2023-06-16 $0.93 $0.94 $0.93 $0.94 $0.94 2,121
2023-06-15 $0.91 $0.93 $0.91 $0.93 $0.93 17,880
2023-06-14 $0.95 $0.95 $0.90 $0.91 $0.91 318,614
2023-06-13 $0.92 $0.94 $0.89 $0.92 $0.92 54,553
2023-06-12 $0.88 $0.92 $0.88 $0.89 $0.89 25,496
2023-06-09 $0.90 $0.90 $0.88 $0.88 $0.88 36,911
2023-06-08 $0.90 $0.90 $0.87 $0.90 $0.90 35,550
2023-06-07 $0.87 $0.92 $0.87 $0.87 $0.87 53,419
2023-06-06 $0.88 $0.88 $0.86 $0.87 $0.87 37,680
2023-06-05 $0.87 $0.89 $0.87 $0.88 $0.88 27,085
2023-06-02 $0.90 $0.90 $0.87 $0.88 $0.88 5,215
2023-06-01 $0.87 $0.90 $0.86 $0.89 $0.89 34,582
2023-05-31 $0.87 $0.90 $0.83 $0.90 $0.90 69,236
2023-05-30 $0.87 $0.89 $0.84 $0.87 $0.87 35,107
2023-05-26 $0.90 $0.90 $0.85 $0.87 $0.87 50,803
2023-05-25 $0.90 $0.90 $0.85 $0.90 $0.90 16,867
2023-05-24 $0.88 $0.90 $0.87 $0.88 $0.88 40,658
2023-05-23 $0.89 $0.97 $0.89 $0.94 $0.94 3,552
2023-05-22 $0.93 $0.98 $0.86 $0.94 $0.94 11,586
2023-05-19 $0.86 $0.95 $0.86 $0.93 $0.93 15,859
2023-05-18 $0.90 $0.90 $0.87 $0.87 $0.87 16,030
2023-05-17 $0.90 $0.94 $0.84 $0.87 $0.87 140,498
2023-05-16 $0.91 $0.94 $0.90 $0.94 $0.94 24,936
2023-05-15 $0.92 $0.94 $0.91 $0.94 $0.94 13,979
2023-05-12 $0.93 $0.93 $0.92 $0.93 $0.93 9,268
2023-05-11 $0.95 $0.95 $0.93 $0.94 $0.94 2,624
2023-05-10 $0.97 $0.97 $0.93 $0.94 $0.94 7,904
2023-05-09 $0.93 $0.98 $0.93 $0.98 $0.98 4,184
2023-05-08 $0.92 $1.00 $0.92 $0.97 $0.97 52,772
2023-05-05 $0.94 $0.95 $0.92 $0.94 $0.94 16,435
2023-05-04 $0.95 $0.98 $0.95 $0.97 $0.97 2,679
2023-05-03 $0.95 $0.96 $0.94 $0.96 $0.96 3,011
2023-05-02 $0.95 $0.95 $0.88 $0.94 $0.94 63,410
2023-05-01 $0.93 $0.97 $0.93 $0.93 $0.93 1,167
2023-04-28 $0.95 $0.95 $0.90 $0.95 $0.95 4,005
2023-04-27 $0.98 $0.98 $0.90 $0.94 $0.94 4,783
2023-04-26 $0.94 $0.98 $0.81 $0.97 $0.97 29,933
2023-04-25 $0.97 $0.99 $0.95 $0.95 $0.95 7,545
2023-04-24 $0.91 $0.97 $0.91 $0.94 $0.94 1,026
2023-04-21 $0.95 $0.96 $0.91 $0.91 $0.91 6,685
2023-04-20 $0.98 $0.99 $0.94 $0.96 $0.96 9,331
2023-04-19 $0.98 $1.00 $0.94 $0.94 $0.94 1,936
2023-04-18 $0.97 $0.99 $0.97 $0.98 $0.98 9,689
2023-04-17 $0.90 $0.99 $0.90 $0.96 $0.96 31,950
2023-04-14 $0.95 $0.95 $0.90 $0.90 $0.90 3,309
2023-04-13 $0.91 $0.96 $0.91 $0.93 $0.93 2,964
2023-04-12 $0.86 $0.98 $0.86 $0.91 $0.91 8,428
2023-04-11 $0.91 $0.98 $0.88 $0.89 $0.89 56,062
2023-04-10 $0.94 $0.95 $0.90 $0.90 $0.90 75,119
2023-04-06 $0.97 $0.97 $0.95 $0.95 $0.95 59,186
2023-04-05 $0.97 $1.00 $0.96 $0.97 $0.97 7,673
2023-04-04 $1.04 $1.04 $0.98 $0.98 $0.98 22,151
2023-04-03 $1.07 $1.10 $1.03 $1.04 $1.04 21,402
2023-03-31 $1.03 $1.09 $1.03 $1.05 $1.05 8,850
2023-03-30 $1.03 $1.08 $1.02 $1.06 $1.06 16,937
2023-03-29 $1.01 $1.05 $1.01 $1.02 $1.02 2,431
2023-03-28 $1.02 $1.02 $0.97 $1.00 $1.00 8,734
2023-03-27 $1.04 $1.04 $0.96 $1.00 $1.00 15,704
2023-03-24 $0.96 $0.98 $0.96 $0.96 $0.96 2,735
2023-03-23 $1.00 $1.01 $0.99 $0.99 $0.99 5,387
2023-03-22 $0.98 $1.03 $0.98 $0.98 $0.98 5,179
2023-03-21 $0.98 $1.02 $0.96 $0.98 $0.98 13,912
2023-03-20 $0.96 $1.05 $0.96 $0.96 $0.96 6,830
2023-03-17 $1.00 $1.05 $0.96 $0.96 $0.96 135,286
2023-03-16 $0.96 $1.00 $0.96 $0.99 $0.99 9,863
2023-03-15 $0.97 $0.97 $0.91 $0.91 $0.91 16,017
2023-03-14 $0.92 $0.99 $0.92 $0.97 $0.97 18,086
2023-03-13 $0.94 $0.99 $0.93 $0.95 $0.95 44,971
2023-03-10 $0.94 $0.95 $0.91 $0.95 $0.95 57,966
2023-03-09 $0.95 $0.98 $0.95 $0.95 $0.95 12,701
2023-03-08 $1.00 $1.00 $0.96 $0.96 $0.96 15,167
2023-03-07 $0.99 $0.99 $0.99 $0.99 $0.99 6,792
2023-03-06 $1.03 $1.03 $0.98 $0.99 $0.99 10,954
2023-03-03 $1.00 $1.08 $0.98 $0.99 $0.99 62,486
2023-03-02 $0.95 $1.00 $0.95 $0.98 $0.98 53,318
2023-03-01 $0.99 $1.00 $0.96 $0.96 $0.96 102,233
2023-02-28 $0.98 $1.04 $0.96 $1.00 $1.00 102,559
2023-02-27 $0.98 $1.01 $0.96 $1.00 $1.00 35,533
2023-02-24 $1.00 $1.00 $0.95 $0.98 $0.98 142,443
2023-02-23 $1.02 $1.07 $0.96 $1.00 $1.00 53,992
2023-02-22 $0.99 $1.00 $0.97 $0.99 $0.99 38,594
2023-02-21 $0.98 $1.01 $0.96 $0.99 $0.99 75,573
2023-02-17 $1.02 $1.04 $0.95 $1.00 $1.00 96,989
2023-02-16 $1.06 $1.08 $1.00 $1.02 $1.02 64,739
2023-02-15 $1.10 $1.11 $1.06 $1.07 $1.07 78,051
2023-02-14 $1.10 $1.13 $1.10 $1.11 $1.11 85,679
2023-02-13 $1.11 $1.13 $1.11 $1.11 $1.11 41,110
2023-02-10 $1.14 $1.14 $1.10 $1.11 $1.11 122,044
2023-02-09 $1.17 $1.17 $1.13 $1.14 $1.14 32,009
2023-02-08 $1.11 $1.18 $1.10 $1.15 $1.15 106,802
2023-02-07 $1.16 $1.16 $1.10 $1.11 $1.11 104,364
2023-02-06 $1.17 $1.18 $1.12 $1.18 $1.18 74,962
2023-02-03 $1.16 $1.20 $1.12 $1.19 $1.19 170,429
2023-02-02 $1.15 $1.20 $1.13 $1.14 $1.14 221,501
2023-02-01 $1.16 $1.21 $1.15 $1.17 $1.17 76,794
2023-01-31 $1.18 $1.19 $1.16 $1.17 $1.17 45,540
2023-01-30 $1.18 $1.22 $1.13 $1.22 $1.22 136,488
2023-01-27 $1.23 $1.23 $1.17 $1.23 $1.23 83,241
2023-01-26 $1.18 $1.23 $1.17 $1.23 $1.23 161,466
2023-01-25 $1.13 $1.18 $1.13 $1.16 $1.16 69,849
2023-01-24 $1.18 $1.19 $1.12 $1.15 $1.15 153,016
2023-01-23 $1.16 $1.20 $1.14 $1.18 $1.18 104,902
2023-01-20 $1.19 $1.24 $1.17 $1.18 $1.18 139,406
2023-01-19 $1.14 $1.20 $1.13 $1.17 $1.17 103,653
2023-01-18 $1.16 $1.27 $1.14 $1.15 $1.15 407,074
2023-01-17 $1.18 $1.20 $1.13 $1.18 $1.18 403,181
2023-01-13 $1.07 $1.20 $1.07 $1.18 $1.18 201,076
2023-01-12 $1.10 $1.12 $1.07 $1.09 $1.09 73,113
2023-01-11 $1.10 $1.16 $1.08 $1.12 $1.12 91,389
2023-01-10 $1.16 $1.16 $1.09 $1.10 $1.10 121,458
2023-01-09 $1.13 $1.17 $1.12 $1.16 $1.16 134,508
2023-01-06 $1.14 $1.15 $1.10 $1.11 $1.11 176,107
2023-01-05 $1.16 $1.17 $1.06 $1.15 $1.15 177,132
2023-01-04 $1.07 $1.20 $1.07 $1.17 $1.17 227,387
2023-01-03 $1.09 $1.14 $1.06 $1.08 $1.08 143,285
2022-12-30 $1.02 $1.15 $1.01 $1.12 $1.12 106,634
2022-12-29 $0.93 $1.07 $0.93 $1.04 $1.04 106,345
2022-12-28 $0.90 $0.99 $0.90 $0.95 $0.95 244,037
2022-12-27 $0.93 $0.95 $0.90 $0.90 $0.90 125,308
2022-12-23 $0.94 $0.94 $0.90 $0.92 $0.92 98,086
2022-12-22 $0.99 $1.02 $0.90 $0.92 $0.92 119,204
2022-12-21 $1.00 $1.01 $0.98 $0.99 $0.99 109,933
2022-12-20 $1.03 $1.03 $0.99 $1.00 $1.00 78,768
2022-12-19 $1.00 $1.03 $0.98 $1.01 $1.01 182,110
2022-12-16 $1.08 $1.09 $1.00 $1.00 $1.00 718,042
2022-12-15 $1.02 $1.10 $1.01 $1.07 $1.07 241,085
2022-12-14 $1.03 $1.10 $1.02 $1.03 $1.03 55,803
2022-12-13 $0.97 $1.10 $0.97 $1.03 $1.03 106,263
2022-12-12 $1.05 $1.07 $0.99 $1.00 $1.00 60,596
2022-12-09 $1.04 $1.10 $1.04 $1.07 $1.07 77,595
2022-12-08 $1.01 $1.05 $1.00 $1.03 $1.03 64,258
2022-12-07 $1.00 $1.04 $0.98 $1.01 $1.01 51,305
2022-12-06 $1.09 $1.10 $1.03 $1.03 $1.03 111,495
2022-12-05 $1.08 $1.10 $1.04 $1.10 $1.10 225,723
2022-12-02 $1.00 $1.07 $1.00 $1.04 $1.04 51,103
2022-12-01 $1.02 $1.07 $0.97 $1.04 $1.04 107,440
2022-11-30 $1.06 $1.06 $1.00 $1.02 $1.02 223,933
2022-11-29 $1.01 $1.05 $0.94 $0.99 $0.99 76,787
2022-11-28 $0.99 $0.99 $0.92 $0.94 $0.94 58,301
2022-11-25 $0.95 $0.98 $0.94 $0.96 $0.96 20,539
2022-11-23 $0.93 $0.98 $0.92 $0.98 $0.98 38,477
2022-11-22 $0.96 $0.98 $0.91 $0.96 $0.96 71,556
2022-11-21 $0.97 $0.97 $0.96 $0.96 $0.96 54,629
2022-11-18 $1.03 $1.04 $0.97 $0.99 $0.99 64,442
2022-11-17 $0.94 $1.04 $0.94 $1.02 $1.02 130,883
2022-11-16 $0.92 $1.00 $0.92 $0.97 $0.97 226,153
2022-11-15 $0.87 $1.01 $0.85 $0.96 $0.96 806,049
2022-11-14 $0.82 $0.92 $0.82 $0.84 $0.84 357,023
2022-11-11 $0.81 $0.90 $0.81 $0.84 $0.84 191,013
2022-11-10 $0.80 $0.84 $0.80 $0.81 $0.81 125,396
2022-11-09 $0.80 $0.83 $0.80 $0.81 $0.81 88,698
2022-11-08 $0.80 $0.84 $0.80 $0.81 $0.81 228,208
2022-11-07 $0.82 $0.86 $0.80 $0.80 $0.80 201,161
2022-11-04 $0.80 $0.86 $0.80 $0.81 $0.81 301,401
2022-11-03 $0.81 $0.83 $0.80 $0.80 $0.80 150,851
2022-11-02 $0.83 $0.86 $0.81 $0.82 $0.82 125,285
2022-11-01 $0.81 $0.87 $0.80 $0.83 $0.83 112,238
2022-10-31 $0.81 $0.83 $0.81 $0.82 $0.82 51,560
2022-10-28 $0.82 $0.85 $0.81 $0.81 $0.81 124,600
2022-10-27 $0.84 $0.87 $0.82 $0.82 $0.82 75,940
2022-10-26 $0.81 $0.90 $0.81 $0.84 $0.84 171,735
2022-10-25 $0.82 $0.87 $0.82 $0.83 $0.83 99,095
2022-10-24 $0.88 $0.88 $0.82 $0.85 $0.85 294,418
2022-10-21 $0.88 $0.92 $0.87 $0.88 $0.88 117,879
2022-10-20 $0.89 $0.90 $0.86 $0.90 $0.90 92,854
2022-10-19 $0.87 $0.96 $0.86 $0.88 $0.88 92,277
2022-10-18 $0.87 $0.88 $0.80 $0.87 $0.87 93,735
2022-10-17 $0.80 $0.86 $0.80 $0.82 $0.82 97,772
2022-10-14 $0.82 $0.84 $0.81 $0.81 $0.81 145,506
2022-10-13 $0.81 $0.85 $0.81 $0.84 $0.84 113,648
2022-10-12 $0.80 $0.85 $0.80 $0.84 $0.84 128,810
2022-10-11 $0.80 $0.84 $0.80 $0.81 $0.81 62,273
2022-10-10 $0.80 $0.82 $0.80 $0.81 $0.81 158,155
2022-10-07 $0.81 $0.81 $0.80 $0.81 $0.81 104,513
2022-10-06 $0.84 $0.90 $0.81 $0.83 $0.83 52,528
2022-10-05 $0.84 $0.88 $0.81 $0.82 $0.82 149,963
2022-10-04 $0.78 $0.84 $0.78 $0.82 $0.82 171,389
2022-10-03 $0.84 $0.86 $0.78 $0.79 $0.79 70,857
2022-09-30 $0.76 $0.84 $0.76 $0.78 $0.78 342,231
2022-09-29 $0.75 $0.79 $0.75 $0.76 $0.76 224,098
2022-09-28 $0.75 $0.80 $0.73 $0.78 $0.78 125,924
2022-09-27 $0.84 $0.84 $0.75 $0.77 $0.77 241,610
2022-09-26 $0.89 $0.90 $0.80 $0.84 $0.84 316,339
2022-09-23 $0.95 $0.95 $0.89 $0.91 $0.91 263,304
2022-09-22 $0.98 $0.98 $0.91 $0.92 $0.92 144,090
2022-09-21 $1.00 $1.00 $0.95 $0.99 $0.99 73,991
2022-09-20 $0.99 $1.02 $0.96 $0.99 $0.99 370,874
2022-09-19 $0.99 $1.00 $0.97 $0.98 $0.98 140,029
2022-09-16 $1.03 $1.06 $0.93 $1.01 $1.01 1,961,085
2022-09-15 $1.09 $1.10 $1.05 $1.05 $1.05 244,504
2022-09-14 $1.11 $1.14 $1.06 $1.10 $1.10 326,565
2022-09-13 $1.11 $1.14 $1.08 $1.12 $1.12 216,087
2022-09-12 $1.08 $1.15 $1.08 $1.11 $1.11 205,747
2022-09-09 $1.09 $1.10 $1.07 $1.09 $1.09 121,748
2022-09-08 $1.09 $1.09 $1.05 $1.08 $1.08 120,449
2022-09-07 $1.13 $1.13 $1.08 $1.10 $1.10 159,543
2022-09-06 $1.13 $1.15 $1.12 $1.12 $1.12 198,463
2022-09-02 $1.14 $1.14 $1.12 $1.13 $1.13 150,164
2022-09-01 $1.15 $1.16 $1.13 $1.14 $1.14 157,277
2022-08-31 $1.16 $1.18 $1.13 $1.16 $1.16 177,000
2022-08-30 $1.17 $1.18 $1.10 $1.17 $1.17 335,623
2022-08-29 $1.14 $1.18 $1.10 $1.18 $1.18 281,648
2022-08-26 $1.21 $1.24 $1.12 $1.13 $1.13 406,356
2022-08-25 $1.16 $1.19 $1.12 $1.16 $1.16 416,812
2022-08-24 $1.15 $1.18 $1.12 $1.15 $1.15 213,077
2022-08-23 $1.16 $1.17 $1.07 $1.15 $1.15 371,412
2022-08-22 $1.22 $1.24 $1.10 $1.18 $1.18 358,185
2022-08-19 $1.22 $1.31 $1.13 $1.18 $1.18 375,080
2022-08-18 $1.16 $1.30 $1.11 $1.26 $1.26 703,450
2022-08-17 $1.14 $1.15 $1.11 $1.13 $1.13 166,240
2022-08-16 $1.06 $1.17 $1.00 $1.11 $1.11 197,685
2022-08-15 $0.93 $1.25 $0.93 $1.07 $1.07 759,875
2022-08-12 $0.93 $0.98 $0.91 $0.93 $0.93 347,188
2022-08-11 $0.96 $0.99 $0.90 $0.93 $0.93 215,379
2022-08-10 $0.96 $0.96 $0.89 $0.96 $0.96 138,698
2022-08-09 $1.02 $1.02 $0.92 $0.97 $0.97 390,736
2022-08-08 $0.96 $1.01 $0.95 $1.01 $1.01 396,170
2022-08-05 $0.95 $0.96 $0.90 $0.95 $0.95 315,928
2022-08-04 $0.96 $0.99 $0.92 $0.95 $0.95 164,859
2022-08-03 $0.95 $1.00 $0.95 $0.97 $0.97 94,769
2022-08-02 $0.90 $0.98 $0.90 $0.91 $0.91 119,576
2022-08-01 $1.05 $1.05 $0.90 $0.95 $0.95 143,598
2022-07-29 $1.07 $1.08 $0.96 $1.07 $1.07 290,574
2022-07-28 $1.08 $1.11 $1.08 $1.09 $1.09 175,990
2022-07-27 $1.14 $1.15 $1.08 $1.08 $1.08 160,408
2022-07-26 $1.18 $1.19 $1.13 $1.15 $1.15 100,774
2022-07-25 $1.20 $1.24 $1.15 $1.20 $1.20 293,482
2022-07-22 $1.24 $1.27 $1.20 $1.21 $1.21 80,535
2022-07-21 $1.22 $1.28 $1.20 $1.24 $1.24 208,519
2022-07-20 $1.29 $1.33 $1.19 $1.24 $1.24 237,375
2022-07-19 $1.24 $1.34 $1.24 $1.28 $1.28 81,118
2022-07-18 $1.23 $1.30 $1.21 $1.23 $1.23 207,241
2022-07-15 $1.23 $1.30 $1.19 $1.21 $1.21 288,299
2022-07-14 $1.31 $1.35 $1.25 $1.26 $1.26 404,092
2022-07-13 $1.39 $1.42 $1.26 $1.30 $1.30 3,085,143
2022-07-12 $1.46 $1.46 $1.39 $1.42 $1.42 192,385
2022-07-11 $1.53 $1.54 $1.41 $1.45 $1.45 147,956
2022-07-08 $1.59 $1.65 $1.52 $1.55 $1.55 141,216
2022-07-07 $1.54 $1.69 $1.54 $1.59 $1.59 104,980
2022-07-06 $1.73 $1.73 $1.52 $1.54 $1.54 94,950
2022-07-05 $1.67 $1.72 $1.61 $1.69 $1.69 141,384
2022-07-01 $1.73 $1.73 $1.62 $1.68 $1.68 115,293
2022-06-30 $1.50 $1.72 $1.50 $1.70 $1.70 260,320
2022-06-29 $1.55 $1.55 $1.50 $1.53 $1.53 93,648
2022-06-28 $1.60 $1.65 $1.56 $1.57 $1.57 63,143
2022-06-27 $1.65 $1.70 $1.60 $1.61 $1.61 72,832
2022-06-24 $1.69 $1.75 $1.63 $1.65 $1.65 218,818
2022-06-23 $1.53 $1.68 $1.52 $1.63 $1.63 276,018
2022-06-22 $1.51 $1.57 $1.46 $1.53 $1.53 60,866
2022-06-21 $1.44 $1.56 $1.44 $1.51 $1.51 110,876
2022-06-17 $1.46 $1.59 $1.36 $1.39 $1.39 406,296
2022-06-16 $1.35 $1.47 $1.35 $1.43 $1.43 158,653
2022-06-15 $1.38 $1.45 $1.35 $1.41 $1.41 77,677
2022-06-14 $1.35 $1.40 $1.26 $1.37 $1.37 87,457
2022-06-13 $1.38 $1.43 $1.26 $1.33 $1.33 235,796
2022-06-10 $1.55 $1.57 $1.39 $1.39 $1.39 125,525
2022-06-09 $1.61 $1.62 $1.51 $1.56 $1.56 57,207
2022-06-08 $1.59 $1.73 $1.54 $1.62 $1.62 325,033
2022-06-07 $1.52 $1.58 $1.45 $1.58 $1.58 96,933
2022-06-06 $1.59 $1.59 $1.45 $1.48 $1.48 192,143
2022-06-03 $1.50 $1.54 $1.41 $1.51 $1.51 60,343
2022-06-02 $1.41 $1.54 $1.36 $1.52 $1.52 185,446
2022-06-01 $1.42 $1.52 $1.42 $1.48 $1.48 182,275
2022-05-31 $1.52 $1.54 $1.39 $1.39 $1.39 575,447
2022-05-27 $1.31 $1.55 $1.27 $1.45 $1.45 265,617
2022-05-26 $1.26 $1.39 $1.26 $1.34 $1.34 155,357
2022-05-25 $1.37 $1.42 $1.25 $1.28 $1.28 188,927
2022-05-24 $1.41 $1.42 $1.26 $1.37 $1.37 167,162
2022-05-23 $1.38 $1.49 $1.33 $1.44 $1.44 162,427
2022-05-20 $1.45 $1.50 $1.34 $1.38 $1.38 166,892
2022-05-19 $1.52 $1.58 $1.45 $1.45 $1.45 192,373
2022-05-18 $1.55 $1.57 $1.50 $1.53 $1.53 170,836
2022-05-17 $1.49 $1.56 $1.47 $1.55 $1.55 125,564
2022-05-16 $1.50 $1.55 $1.44 $1.46 $1.46 149,965
2022-05-13 $1.42 $1.59 $1.42 $1.49 $1.49 297,009
2022-05-12 $1.28 $1.50 $1.25 $1.41 $1.41 331,071
2022-05-11 $1.45 $1.51 $1.27 $1.28 $1.28 240,564
2022-05-10 $1.57 $1.63 $1.34 $1.44 $1.44 269,469
2022-05-09 $1.61 $1.63 $1.47 $1.49 $1.49 195,398
2022-05-06 $1.61 $1.68 $1.56 $1.62 $1.62 177,233
2022-05-05 $1.77 $1.81 $1.65 $1.73 $1.73 160,057
2022-05-04 $1.75 $1.84 $1.59 $1.83 $1.83 277,888
2022-05-03 $1.82 $1.86 $1.72 $1.77 $1.77 200,122
2022-05-02 $1.71 $1.85 $1.67 $1.82 $1.82 182,430
2022-04-29 $1.79 $1.90 $1.72 $1.72 $1.72 375,756
2022-04-28 $1.84 $1.91 $1.67 $1.70 $1.70 319,490
2022-04-27 $1.88 $1.92 $1.75 $1.83 $1.83 275,050
2022-04-26 $1.94 $1.94 $1.81 $1.88 $1.88 299,893
2022-04-25 $2.00 $2.07 $1.88 $1.95 $1.95 337,362
2022-04-22 $2.04 $2.19 $1.92 $2.05 $2.05 335,620
2022-04-21 $2.20 $2.20 $2.00 $2.02 $2.02 347,981
2022-04-20 $2.23 $2.26 $2.11 $2.19 $2.19 160,742
2022-04-19 $2.08 $2.24 $2.08 $2.22 $2.22 162,082
2022-04-18 $2.21 $2.21 $2.08 $2.11 $2.11 158,570
2022-04-14 $2.28 $2.28 $2.17 $2.21 $2.21 388,646
2022-04-13 $2.25 $2.40 $2.22 $2.28 $2.28 175,102
2022-04-12 $2.32 $2.35 $2.22 $2.25 $2.25 241,898
2022-04-11 $2.35 $2.35 $2.21 $2.29 $2.29 371,898
2022-04-08 $2.31 $2.39 $2.30 $2.37 $2.37 230,212
2022-04-07 $2.29 $2.34 $2.24 $2.31 $2.31 217,861
2022-04-06 $2.32 $2.44 $2.24 $2.29 $2.29 425,960
2022-04-05 $2.34 $2.46 $2.26 $2.35 $2.35 367,401
2022-04-04 $2.52 $2.57 $2.33 $2.34 $2.34 329,972
2022-04-01 $2.34 $2.51 $2.30 $2.40 $2.40 495,227
2022-03-31 $2.75 $2.78 $2.18 $2.19 $2.19 648,101
2022-03-30 $2.73 $3.01 $2.70 $2.77 $2.77 529,130
2022-03-29 $2.91 $3.01 $2.65 $2.72 $2.72 503,628
2022-03-28 $2.91 $3.11 $2.91 $2.92 $2.92 192,302
2022-03-25 $2.95 $3.03 $2.88 $2.91 $2.91 161,399
2022-03-24 $2.93 $3.04 $2.80 $2.99 $2.99 348,091
2022-03-23 $3.04 $3.27 $2.92 $2.92 $2.92 511,382
2022-03-22 $2.94 $3.23 $2.92 $3.11 $3.11 490,681
2022-03-21 $3.13 $3.13 $2.88 $2.89 $2.89 257,543
2022-03-18 $2.85 $3.19 $2.79 $3.19 $3.19 693,751
2022-03-17 $2.84 $2.95 $2.74 $2.84 $2.84 405,207
2022-03-16 $2.89 $3.10 $2.74 $2.93 $2.93 630,886
2022-03-15 $2.44 $2.65 $2.34 $2.57 $2.57 429,498
2022-03-14 $2.63 $2.63 $2.35 $2.41 $2.41 369,552
2022-03-11 $2.84 $2.90 $2.67 $2.68 $2.68 489,628
2022-03-10 $2.69 $2.86 $2.63 $2.81 $2.81 248,200
2022-03-09 $2.82 $2.91 $2.69 $2.77 $2.77 286,004
2022-03-08 $2.68 $2.86 $2.55 $2.75 $2.75 303,534
2022-03-07 $2.85 $2.98 $2.68 $2.73 $2.73 302,975
2022-03-04 $3.01 $3.15 $2.87 $2.90 $2.90 147,528
2022-03-03 $3.20 $3.23 $3.02 $3.05 $3.05 215,586
2022-03-02 $3.34 $3.34 $3.18 $3.18 $3.18 237,216
2022-03-01 $3.36 $3.46 $3.29 $3.35 $3.35 149,785
2022-02-28 $3.37 $3.54 $3.35 $3.35 $3.35 521,002
2022-02-25 $3.45 $3.50 $3.30 $3.42 $3.42 278,703
2022-02-24 $3.04 $3.46 $2.98 $3.45 $3.45 496,803
2022-02-23 $3.28 $3.36 $3.12 $3.17 $3.17 220,203
2022-02-22 $3.14 $3.29 $3.09 $3.24 $3.24 222,152
2022-02-18 $3.20 $3.30 $3.17 $3.23 $3.23 289,547
2022-02-17 $3.52 $3.52 $3.18 $3.21 $3.21 249,662
2022-02-16 $3.58 $3.59 $3.46 $3.52 $3.52 226,506
2022-02-15 $3.48 $3.67 $3.42 $3.64 $3.64 320,417
2022-02-14 $3.55 $3.70 $3.41 $3.44 $3.44 238,444
2022-02-11 $3.79 $3.88 $3.55 $3.56 $3.56 348,467
2022-02-10 $3.70 $4.18 $3.63 $3.82 $3.82 478,616
2022-02-09 $3.64 $3.85 $3.64 $3.72 $3.72 226,032
2022-02-08 $3.45 $3.62 $3.32 $3.57 $3.57 213,455
2022-02-07 $3.56 $3.69 $3.36 $3.50 $3.50 325,411
2022-02-04 $3.48 $3.65 $3.31 $3.56 $3.56 252,257
2022-02-03 $3.51 $3.61 $3.45 $3.46 $3.46 177,447
2022-02-02 $4.07 $4.08 $3.58 $3.58 $3.58 251,137
2022-02-01 $4.15 $4.30 $3.93 $4.00 $4.00 321,657
2022-01-31 $3.63 $4.30 $3.63 $4.16 $4.16 553,627
2022-01-28 $3.60 $3.60 $3.38 $3.53 $3.53 357,370
2022-01-27 $3.99 $4.01 $3.63 $3.66 $3.66 607,859
2022-01-26 $4.22 $4.33 $3.94 $3.98 $3.98 504,305
2022-01-25 $4.26 $4.40 $4.05 $4.22 $4.22 205,752
2022-01-24 $4.19 $4.38 $3.98 $4.38 $4.38 374,290
2022-01-21 $4.69 $4.76 $4.25 $4.29 $4.29 329,011
2022-01-20 $4.70 $4.96 $4.67 $4.71 $4.71 328,499
2022-01-19 $4.63 $4.78 $4.49 $4.53 $4.53 177,826
2022-01-18 $4.61 $4.84 $4.51 $4.61 $4.61 299,744
2022-01-14 $4.79 $4.90 $4.39 $4.69 $4.69 392,328
2022-01-13 $5.03 $5.10 $4.80 $4.83 $4.83 329,445
2022-01-12 $5.26 $5.30 $5.01 $5.04 $5.04 346,877
2022-01-11 $5.00 $5.32 $4.91 $5.21 $5.21 314,369
2022-01-10 $5.28 $5.28 $4.91 $5.00 $5.00 330,961
2022-01-07 $5.30 $5.51 $5.07 $5.20 $5.20 362,666
2022-01-06 $5.28 $5.30 $4.97 $5.28 $5.28 225,444
2022-01-05 $5.63 $5.73 $5.12 $5.19 $5.19 324,749
2022-01-04 $6.05 $6.09 $5.61 $5.67 $5.67 261,498
2022-01-03 $6.06 $6.19 $5.80 $6.09 $6.09 283,388
2021-12-31 $6.07 $6.33 $6.04 $6.10 $6.10 257,438
2021-12-30 $5.72 $6.22 $5.68 $6.07 $6.07 554,699
2021-12-29 $6.24 $6.30 $5.79 $5.81 $5.81 229,490
2021-12-28 $6.29 $6.45 $6.14 $6.24 $6.24 373,236
2021-12-27 $6.74 $6.80 $6.21 $6.29 $6.29 654,183
2021-12-23 $6.68 $6.91 $6.57 $6.75 $6.75 349,419
2021-12-22 $6.50 $6.78 $6.31 $6.59 $6.59 565,453
2021-12-21 $6.54 $6.80 $6.49 $6.50 $6.50 352,793
2021-12-20 $7.10 $7.11 $6.40 $6.50 $6.50 210,006
2021-12-17 $6.96 $7.18 $6.69 $7.12 $7.12 703,109
2021-12-16 $7.00 $7.50 $6.92 $7.09 $7.09 256,599
2021-12-15 $7.14 $7.15 $6.50 $6.97 $6.97 693,985
2021-12-14 $7.28 $7.40 $7.10 $7.24 $7.24 285,789
2021-12-13 $7.66 $8.00 $7.33 $7.34 $7.34 311,169
2021-12-10 $7.61 $7.95 $7.53 $7.74 $7.74 391,510
2021-12-09 $7.93 $8.30 $7.56 $7.60 $7.60 404,246
2021-12-08 $8.02 $8.75 $7.86 $7.97 $7.97 515,110
2021-12-07 $8.11 $8.70 $8.05 $8.06 $8.06 441,379
2021-12-06 $8.14 $8.30 $7.51 $7.88 $7.88 624,085
2021-12-03 $8.92 $9.00 $8.01 $8.17 $8.17 468,554
2021-12-02 $9.11 $9.40 $8.75 $9.00 $9.00 512,659
2021-12-01 $9.20 $9.76 $9.06 $9.14 $9.14 339,953
2021-11-30 $10.21 $11.11 $8.73 $9.04 $9.04 668,397
2021-11-29 $10.88 $11.15 $9.53 $9.60 $9.60 420,681
2021-11-26 $10.98 $11.15 $10.66 $10.75 $10.75 155,468
2021-11-24 $10.62 $10.65 $10.28 $10.50 $10.50 307,879
2021-11-23 $11.16 $11.40 $10.42 $10.50 $10.50 367,553
2021-11-22 $12.01 $12.01 $10.99 $11.06 $11.06 207,639
2021-11-19 $12.64 $12.71 $11.93 $12.00 $12.00 149,047
2021-11-18 $12.70 $12.75 $12.08 $12.30 $12.30 109,797
2021-11-17 $13.22 $13.37 $12.61 $12.70 $12.70 115,410
2021-11-16 $12.74 $13.47 $12.49 $13.30 $13.30 211,040
2021-11-15 $13.09 $13.09 $12.67 $12.67 $12.67 99,741
2021-11-12 $13.04 $13.28 $12.94 $13.09 $13.09 93,781
2021-11-11 $12.73 $13.04 $12.73 $13.04 $13.04 115,019
2021-11-10 $13.06 $13.35 $12.71 $12.73 $12.73 119,638
2021-11-09 $13.90 $14.13 $13.01 $13.03 $13.03 127,045
2021-11-08 $14.40 $14.60 $14.00 $14.00 $14.00 144,168
2021-11-05 $14.39 $14.60 $14.00 $14.23 $14.23 321,201
2021-11-04 $14.09 $14.60 $14.07 $14.39 $14.39 235,154
2021-11-03 $13.88 $14.30 $13.73 $13.97 $13.97 141,326
2021-11-02 $13.92 $14.10 $13.48 $13.87 $13.87 169,743
2021-11-01 $13.83 $14.27 $13.50 $14.13 $14.13 213,481
2021-10-29 $13.52 $14.08 $13.40 $13.77 $13.77 148,999
2021-10-28 $14.00 $14.18 $13.22 $13.64 $13.64 125,040
2021-10-27 $13.39 $14.25 $13.39 $14.05 $14.05 135,396
2021-10-26 $13.27 $13.83 $13.17 $13.54 $13.54 143,958
2021-10-25 $13.45 $13.60 $13.15 $13.37 $13.37 103,907
2021-10-22 $14.03 $14.09 $13.22 $13.40 $13.40 94,292
2021-10-21 $13.73 $14.22 $13.50 $13.77 $13.77 100,817
2021-10-20 $13.97 $14.22 $13.68 $13.72 $13.72 128,700
2021-10-19 $13.58 $14.14 $13.41 $13.90 $13.90 226,626
2021-10-18 $13.70 $14.60 $13.15 $13.36 $13.36 325,267
2021-10-15 $13.80 $13.91 $13.40 $13.62 $13.62 121,463
2021-10-14 $14.05 $14.35 $13.65 $13.72 $13.72 175,246
2021-10-13 $14.13 $14.26 $13.71 $14.10 $14.10 135,396
2021-10-12 $14.07 $14.19 $13.90 $13.98 $13.98 233,539
2021-10-11 $14.00 $14.15 $13.79 $14.04 $14.04 151,476
2021-10-08 $14.25 $14.29 $13.74 $13.75 $13.75 129,542
2021-10-07 $14.16 $14.54 $14.00 $14.26 $14.26 195,782
2021-10-06 $13.21 $14.22 $13.21 $13.78 $13.78 198,474
2021-10-05 $13.04 $13.55 $13.02 $13.50 $13.50 115,411
2021-10-04 $13.70 $13.80 $12.96 $13.02 $13.02 430,378
2021-10-01 $13.95 $14.08 $13.12 $13.73 $13.73 243,345
2021-09-30 $13.52 $14.04 $13.40 $13.85 $13.85 167,110
2021-09-29 $13.67 $13.69 $13.25 $13.44 $13.44 109,200
2021-09-28 $14.00 $14.00 $13.40 $13.57 $13.57 149,414
2021-09-27 $13.88 $14.34 $13.60 $13.82 $13.82 219,230
2021-09-24 $13.74 $14.09 $13.41 $13.90 $13.90 229,874
2021-09-23 $14.96 $15.00 $13.87 $14.07 $14.07 223,068
2021-09-22 $14.79 $15.40 $14.46 $14.89 $14.89 525,313
2021-09-21 $14.71 $15.20 $14.38 $14.69 $14.69 257,287
2021-09-20 $15.82 $16.17 $14.51 $14.58 $14.58 262,717
2021-09-17 $16.42 $16.94 $16.22 $16.46 $16.46 2,096,812
2021-09-16 $15.86 $16.56 $15.62 $16.39 $16.39 461,785
2021-09-15 $15.93 $16.46 $15.55 $15.98 $15.98 267,215
2021-09-14 $15.67 $16.30 $15.67 $15.98 $15.98 203,562
2021-09-13 $15.68 $16.30 $15.09 $15.62 $15.62 169,645
2021-09-10 $15.80 $16.43 $15.23 $15.65 $15.65 248,413
2021-09-09 $14.59 $15.92 $14.59 $15.76 $15.76 163,710
2021-09-08 $14.86 $15.07 $13.91 $14.80 $14.80 283,171
2021-09-07 $14.78 $15.56 $14.63 $15.00 $15.00 346,913
2021-09-03 $14.29 $14.51 $13.88 $14.21 $14.21 139,672
2021-09-02 $13.43 $14.77 $13.30 $14.30 $14.30 215,337
2021-09-01 $13.46 $13.90 $13.29 $13.43 $13.43 227,846
2021-08-31 $12.60 $13.50 $12.59 $13.29 $13.29 355,903
2021-08-30 $12.63 $13.21 $12.50 $12.51 $12.51 209,932
2021-08-27 $12.81 $13.09 $12.50 $12.71 $12.71 244,420
2021-08-26 $13.80 $13.90 $12.55 $12.61 $12.61 175,115
2021-08-25 $13.17 $14.28 $13.16 $13.72 $13.72 307,677
2021-08-24 $13.29 $13.77 $12.73 $13.34 $13.34 678,432
2021-08-23 $12.29 $13.50 $12.19 $12.79 $12.79 501,128
2021-08-20 $11.19 $12.54 $11.16 $11.99 $11.99 433,927
2021-08-19 $12.15 $12.27 $11.28 $11.55 $11.55 129,186
2021-08-18 $12.56 $12.80 $12.09 $12.31 $12.31 111,235
2021-08-17 $12.83 $13.15 $12.04 $12.40 $12.40 268,826
2021-08-16 $13.71 $13.73 $12.92 $12.98 $12.98 161,776
2021-08-13 $14.05 $14.20 $13.30 $13.90 $13.90 283,053
2021-08-12 $13.99 $14.26 $13.46 $14.02 $14.02 170,101
2021-08-11 $13.82 $14.18 $13.19 $14.01 $14.01 180,920
2021-08-10 $14.75 $14.87 $13.82 $13.82 $13.82 150,234
2021-08-09 $14.37 $14.86 $14.22 $14.64 $14.64 145,165
2021-08-06 $14.50 $14.88 $13.88 $14.34 $14.34 183,775
2021-08-05 $14.28 $15.03 $14.01 $14.50 $14.50 182,652
2021-08-04 $14.18 $14.47 $13.85 $14.35 $14.35 274,649
2021-08-03 $14.86 $14.86 $13.90 $14.13 $14.13 216,244
2021-08-02 $14.53 $15.10 $14.43 $14.70 $14.70 244,546
2021-07-30 $14.44 $14.71 $13.93 $14.20 $14.20 492,841
2021-07-29 $14.51 $15.70 $14.24 $14.69 $14.69 446,109
2021-07-28 $13.34 $14.50 $13.34 $14.24 $14.24 507,614
2021-07-27 $14.71 $14.71 $12.92 $13.00 $13.00 737,629
2021-07-26 $18.00 $18.00 $14.31 $14.99 $14.99 556,633
2021-07-23 $19.67 $19.67 $18.36 $18.54 $18.54 121,161
2021-07-22 $19.85 $19.99 $19.05 $19.71 $19.71 237,332
2021-07-21 $19.25 $19.85 $18.73 $19.77 $19.77 207,664
2021-07-20 $18.61 $19.30 $18.40 $19.06 $19.06 272,586
2021-07-19 $18.92 $19.00 $18.40 $18.61 $18.61 143,230
2021-07-16 $19.43 $19.97 $18.99 $19.12 $19.12 198,924
2021-07-15 $19.77 $20.00 $19.00 $19.30 $19.30 439,050
2021-07-14 $19.52 $20.10 $19.28 $19.98 $19.98 270,606
2021-07-13 $19.38 $21.06 $19.36 $19.51 $19.51 314,372
2021-07-12 $19.69 $20.50 $19.09 $19.38 $19.38 226,344
2021-07-09 $18.25 $19.76 $18.25 $19.37 $19.37 240,788
2021-07-08 $18.83 $18.85 $18.06 $18.14 $18.14 275,242
2021-07-07 $18.63 $20.27 $18.50 $19.23 $19.23 643,587
2021-07-06 $18.77 $19.69 $18.00 $18.07 $18.07 625,007
2021-07-02 $20.09 $20.79 $18.50 $18.55 $18.55 334,091
2021-07-01 $20.33 $21.17 $19.87 $20.30 $20.30 327,990
2021-06-30 $21.86 $21.86 $20.00 $20.14 $20.14 223,156
2021-06-29 $21.60 $21.97 $21.21 $21.75 $21.75 270,594
2021-06-28 $22.25 $22.74 $21.36 $21.58 $21.58 151,907
2021-06-25 $22.27 $22.45 $21.18 $22.05 $22.05 243,485
2021-06-24 $22.07 $22.75 $21.83 $22.06 $22.06 446,786
2021-06-23 $21.28 $22.49 $21.28 $22.03 $22.03 198,681
2021-06-22 $21.26 $21.39 $20.83 $21.16 $21.16 230,387
2021-06-21 $21.06 $21.46 $20.50 $21.27 $21.27 226,967
2021-06-18 $19.87 $21.20 $19.71 $21.07 $21.07 255,245
2021-06-17 $19.71 $19.98 $19.20 $19.88 $19.88 264,363
2021-06-16 $19.89 $20.25 $19.13 $19.42 $19.42 204,226
2021-06-15 $19.95 $20.28 $19.58 $20.06 $20.06 168,491
2021-06-14 $19.88 $20.12 $19.70 $19.96 $19.96 152,608
2021-06-11 $19.24 $20.21 $18.97 $19.79 $19.79 299,010
2021-06-10 $19.41 $19.73 $19.05 $19.34 $19.34 217,972
2021-06-09 $20.50 $20.83 $19.10 $19.26 $19.26 317,637
2021-06-08 $20.36 $20.74 $19.85 $20.50 $20.50 143,880
2021-06-07 $19.91 $20.85 $19.65 $20.29 $20.29 173,518
2021-06-04 $20.21 $20.70 $19.50 $19.81 $19.81 142,867
2021-06-03 $19.69 $20.21 $19.11 $20.00 $20.00 237,234
2021-06-02 $19.82 $20.52 $19.41 $19.92 $19.92 198,702
2021-06-01 $21.49 $22.16 $19.55 $19.66 $19.66 325,308
2021-05-28 $20.60 $22.00 $20.60 $21.17 $21.17 241,927
2021-05-27 $20.79 $20.94 $19.93 $20.56 $20.56 216,921
2021-05-26 $20.84 $21.03 $19.91 $20.70 $20.70 172,164
2021-05-25 $21.02 $21.48 $20.26 $20.69 $20.69 335,583
2021-05-24 $22.46 $23.37 $20.66 $20.91 $20.91 437,164
2021-05-21 $22.76 $23.30 $21.81 $22.54 $22.54 352,309
2021-05-20 $20.97 $23.76 $20.50 $22.65 $22.65 725,302
2021-05-19 $19.18 $19.59 $18.67 $19.41 $19.41 173,806
2021-05-18 $19.10 $20.31 $19.00 $19.68 $19.68 166,526
2021-05-17 $18.82 $19.63 $18.67 $19.04 $19.04 112,751
2021-05-14 $17.85 $19.00 $17.75 $18.92 $18.92 211,251
2021-05-13 $19.01 $19.09 $17.70 $17.90 $17.90 337,899
2021-05-12 $18.14 $19.18 $18.14 $18.77 $18.77 313,786
2021-05-11 $18.66 $18.95 $17.76 $18.11 $18.11 422,016
2021-05-10 $19.82 $19.82 $18.71 $18.88 $18.88 159,472
2021-05-07 $19.52 $20.17 $19.46 $19.66 $19.66 412,700
2021-05-06 $20.24 $20.71 $18.91 $19.51 $19.51 532,011
2021-05-05 $20.34 $20.72 $19.73 $20.27 $20.27 407,775
2021-05-04 $20.90 $21.00 $19.60 $20.09 $20.09 160,660
2021-05-03 $21.48 $21.58 $20.55 $21.22 $21.22 176,822
2021-04-30 $21.39 $22.05 $20.75 $21.16 $21.16 236,731
2021-04-29 $21.81 $21.98 $20.69 $21.73 $21.73 220,082
2021-04-28 $21.98 $22.11 $21.50 $21.67 $21.67 125,990
2021-04-27 $21.55 $22.19 $21.33 $22.08 $22.08 423,278
2021-04-26 $21.27 $22.45 $21.26 $21.69 $21.69 152,091
2021-04-23 $21.08 $21.88 $20.61 $21.26 $21.26 134,217
2021-04-22 $20.48 $21.65 $20.30 $20.84 $20.84 225,994
2021-04-21 $19.44 $20.62 $19.09 $20.19 $20.19 190,689
2021-04-20 $19.26 $19.89 $18.81 $19.52 $19.52 563,052
2021-04-19 $19.90 $20.08 $19.03 $19.36 $19.36 136,901
2021-04-16 $20.08 $20.19 $18.71 $19.95 $19.95 182,238
2021-04-15 $20.77 $21.40 $19.50 $20.03 $20.03 790,639
2021-04-14 $20.30 $21.50 $20.07 $20.91 $20.91 393,676
2021-04-13 $20.67 $21.91 $19.90 $20.11 $20.11 162,099
2021-04-12 $22.01 $22.63 $19.40 $20.55 $20.55 355,090
2021-04-09 $20.50 $23.38 $20.31 $22.77 $22.77 687,527
2021-04-08 $22.94 $23.97 $20.19 $20.52 $20.52 504,502
2021-04-07 $21.07 $24.35 $20.51 $23.29 $23.29 529,275
2021-04-06 $22.46 $22.93 $20.90 $21.28 $21.28 180,704
2021-04-05 $23.36 $23.67 $21.62 $22.82 $22.82 176,632
2021-04-01 $21.50 $22.79 $21.36 $22.74 $22.74 253,053
2021-03-31 $19.54 $21.62 $19.54 $21.46 $21.46 279,947
2021-03-30 $18.64 $19.70 $18.24 $19.34 $19.34 259,855
2021-03-29 $19.02 $19.78 $18.32 $18.96 $18.96 358,115
2021-03-26 $19.70 $20.08 $17.66 $18.25 $18.25 184,010
2021-03-25 $18.19 $19.71 $18.19 $19.08 $19.08 209,365
2021-03-24 $20.58 $21.17 $18.82 $18.82 $18.82 284,735
2021-03-23 $22.79 $23.00 $20.23 $20.37 $20.37 219,200
2021-03-22 $22.91 $23.35 $22.13 $22.97 $22.97 105,538
2021-03-19 $22.53 $24.30 $22.53 $23.02 $23.02 936,667
2021-03-18 $23.44 $23.65 $22.75 $22.94 $22.94 238,008
2021-03-17 $23.27 $23.94 $22.28 $23.64 $23.64 334,704
2021-03-16 $23.30 $25.23 $22.98 $23.42 $23.42 292,923
2021-03-15 $23.36 $23.89 $22.90 $22.98 $22.98 241,223
2021-03-12 $23.41 $23.78 $22.35 $23.27 $23.27 265,855
2021-03-11 $23.10 $24.26 $23.10 $23.70 $23.70 383,495
2021-03-10 $21.53 $23.62 $20.80 $22.69 $22.69 520,451
2021-03-09 $20.55 $22.34 $20.55 $21.35 $21.35 808,017
2021-03-08 $20.25 $21.24 $19.25 $20.35 $20.35 926,364
2021-03-05 $21.88 $22.30 $19.80 $20.19 $20.19 807,679
2021-03-04 $24.70 $25.20 $20.69 $21.68 $21.68 721,308
2021-03-03 $25.16 $26.30 $24.52 $24.90 $24.90 902,623
2021-03-02 $26.78 $27.01 $24.91 $25.05 $25.05 141,347
2021-03-01 $25.09 $27.30 $25.09 $26.83 $26.83 216,376
2021-02-26 $25.51 $26.49 $24.11 $24.59 $24.59 560,688
2021-02-25 $26.68 $27.50 $25.77 $26.17 $26.17 827,481
2021-02-24 $25.91 $27.47 $25.02 $25.98 $25.98 450,292
2021-02-23 $26.85 $26.85 $24.63 $25.60 $25.60 253,888
2021-02-22 $27.59 $28.00 $25.75 $26.56 $26.56 369,610
2021-02-19 $27.79 $28.95 $27.31 $27.60 $27.60 289,352
2021-02-18 $26.40 $27.97 $25.75 $27.79 $27.79 546,281
2021-02-17 $28.76 $28.80 $26.20 $26.96 $26.96 164,418
2021-02-16 $31.54 $31.54 $27.39 $27.77 $27.77 201,028
2021-02-12 $30.32 $31.10 $29.04 $30.64 $30.64 232,066
2021-02-11 $29.48 $31.23 $29.35 $30.07 $30.07 192,046
2021-02-10 $28.30 $29.57 $27.63 $29.17 $29.17 277,344
2021-02-09 $28.87 $28.87 $27.35 $27.61 $27.61 152,784
2021-02-08 $27.85 $29.50 $26.82 $28.04 $28.04 524,187
2021-02-05 $27.50 $28.98 $27.27 $27.32 $27.32 279,183
2021-02-04 $27.50 $27.65 $25.90 $27.47 $27.47 307,923
2021-02-03 $25.58 $28.21 $25.10 $27.97 $27.97 363,352
2021-02-02 $25.00 $25.80 $24.52 $25.28 $25.28 191,951
2021-02-01 $23.82 $24.69 $23.35 $24.38 $24.38 241,867
2021-01-29 $22.75 $23.30 $22.32 $23.05 $23.05 549,463
2021-01-28 $21.33 $23.57 $21.33 $22.69 $22.69 552,220
2021-01-27 $20.96 $22.50 $20.53 $21.66 $21.66 779,523
2021-01-26 $21.43 $22.04 $20.37 $21.30 $21.30 484,481
2021-01-25 $21.30 $22.30 $19.66 $21.40 $21.40 564,480
2021-01-22 $20.91 $22.36 $20.84 $21.22 $21.22 257,430
2021-01-21 $22.25 $22.71 $20.54 $21.12 $21.12 436,650
2021-01-20 $24.25 $28.74 $21.91 $22.13 $22.13 944,007
2021-01-19 $20.57 $23.75 $20.57 $23.47 $23.47 375,304
2021-01-15 $21.25 $21.42 $19.98 $20.09 $20.09 385,851
2021-01-14 $21.32 $21.75 $20.80 $21.25 $21.25 471,791
2021-01-13 $20.51 $21.25 $19.72 $21.25 $21.25 607,673
2021-01-12 $17.39 $20.86 $17.39 $20.68 $20.68 391,143
2021-01-11 $16.32 $17.46 $16.13 $17.39 $17.39 245,358
2021-01-08 $15.72 $17.00 $15.42 $16.40 $16.40 187,169
2021-01-07 $15.85 $16.24 $14.89 $15.71 $15.71 324,953
2021-01-06 $15.00 $18.15 $14.71 $15.65 $15.65 1,815,417
2021-01-05 $13.73 $13.94 $13.40 $13.71 $13.71 636,867
2021-01-04 $14.14 $14.36 $13.61 $13.74 $13.74 607,816
2020-12-31 $12.76 $14.00 $12.72 $14.00 $14.00 619,297
2020-12-30 $12.96 $13.14 $12.44 $12.72 $12.72 469,565
2020-12-29 $12.78 $13.12 $12.60 $12.91 $12.91 341,102
2020-12-28 $13.00 $13.05 $12.60 $12.77 $12.77 233,573
2020-12-24 $12.92 $13.12 $12.68 $13.04 $13.04 170,344
2020-12-23 $13.30 $13.41 $12.97 $13.02 $13.02 313,762
2020-12-22 $13.18 $13.40 $12.93 $13.27 $13.27 454,726
2020-12-21 $13.19 $13.56 $13.06 $13.28 $13.28 215,768
2020-12-18 $13.47 $13.50 $13.11 $13.36 $13.36 613,278
2020-12-17 $13.06 $13.47 $12.70 $13.33 $13.33 1,045,411
2020-12-16 $12.97 $13.19 $12.54 $13.05 $13.05 81,825
2020-12-15 $13.25 $13.27 $12.65 $12.88 $12.88 203,514
2020-12-14 $13.30 $13.44 $13.00 $13.18 $13.18 464,402
2020-12-11 $13.29 $13.44 $12.70 $13.00 $13.00 558,564
2020-12-10 $12.74 $13.58 $12.74 $13.31 $13.31 443,767
2020-12-09 $13.67 $13.70 $12.50 $12.74 $12.74 748,764
2020-12-08 $13.55 $13.75 $13.12 $13.67 $13.67 520,049
2020-12-07 $13.49 $13.80 $13.23 $13.54 $13.54 159,246
2020-12-04 $13.99 $13.99 $13.18 $13.53 $13.53 164,634
2020-12-03 $13.58 $14.10 $13.58 $13.99 $13.99 269,531
2020-12-02 $13.94 $13.94 $13.43 $13.70 $13.70 442,339
2020-12-01 $13.75 $14.02 $13.48 $13.94 $13.94 196,388
2020-11-30 $14.00 $14.35 $13.24 $13.68 $13.68 746,872
2020-11-27 $14.25 $14.25 $13.11 $13.73 $13.73 311,645
2020-11-25 $12.26 $14.07 $12.23 $13.27 $13.27 514,759
2020-11-24 $12.08 $12.52 $11.80 $12.23 $12.23 555,940
2020-11-23 $11.46 $12.05 $11.30 $11.99 $11.99 520,156
2020-11-20 $11.71 $11.82 $11.22 $11.28 $11.28 69,618
2020-11-19 $11.31 $11.95 $11.31 $11.60 $11.60 444,243
2020-11-18 $11.98 $12.06 $11.20 $11.30 $11.30 331,545
2020-11-17 $12.06 $12.30 $11.40 $11.69 $11.69 440,988
2020-11-16 $12.37 $12.39 $11.64 $12.27 $12.27 215,700
2020-11-13 $11.81 $12.39 $11.10 $11.76 $11.76 620,744
2020-11-12 $12.10 $12.74 $11.79 $11.80 $11.80 361,057
2020-11-11 $11.32 $12.25 $11.30 $12.20 $12.20 268,919
2020-11-10 $11.18 $11.26 $10.55 $11.11 $11.11 375,964
2020-11-09 $10.93 $11.45 $10.13 $10.84 $10.84 348,496
2020-11-06 $9.44 $10.05 $9.44 $9.84 $9.84 242,290
2020-11-05 $9.38 $9.61 $9.35 $9.44 $9.44 262,744
2020-11-04 $9.62 $9.74 $9.20 $9.31 $9.31 361,996
2020-11-03 $9.90 $9.94 $9.35 $9.46 $9.46 315,883
2020-11-02 $10.16 $10.24 $9.60 $9.61 $9.61 224,041
2020-10-30 $10.23 $10.40 $9.73 $10.10 $10.10 356,222
2020-10-29 $10.97 $11.09 $10.00 $10.09 $10.09 178,180
2020-10-28 $11.65 $11.65 $10.75 $11.06 $11.06 291,613
2020-10-27 $11.44 $11.89 $11.42 $11.65 $11.65 54,304
2020-10-26 $11.51 $11.87 $11.39 $11.53 $11.53 18,403
2020-10-23 $11.96 $11.96 $11.36 $11.36 $11.36 12,001
2020-10-22 $11.51 $11.74 $11.48 $11.60 $11.60 13,375
2020-10-21 $11.24 $11.88 $11.24 $11.55 $11.55 369,996
2020-10-20 $11.34 $11.62 $11.19 $11.27 $11.27 126,601
2020-10-19 $12.00 $12.03 $11.27 $11.33 $11.33 50,255
2020-10-16 $11.66 $11.90 $11.59 $11.79 $11.79 272,588
2020-10-15 $11.30 $11.80 $11.18 $11.67 $11.67 20,327
2020-10-14 $11.68 $11.69 $11.44 $11.63 $11.63 30,538
2020-10-13 $11.37 $11.66 $11.18 $11.55 $11.55 45,191
2020-10-12 $11.50 $11.83 $11.31 $11.46 $11.46 47,225
2020-10-09 $11.56 $11.66 $11.50 $11.51 $11.51 60,657
2020-10-08 $12.18 $12.20 $11.51 $11.55 $11.55 316,868
2020-10-07 $12.14 $12.45 $11.91 $12.18 $12.18 64,092
2020-10-06 $11.59 $12.08 $11.52 $12.00 $12.00 83,961
2020-10-05 $11.91 $12.38 $11.52 $11.69 $11.69 181,969
2020-10-02 $11.75 $12.48 $11.51 $12.00 $12.00 44,973
2020-10-01 $12.35 $12.80 $11.80 $12.26 $12.26 254,686
2020-09-30 $10.20 $14.25 $10.20 $11.94 $11.94 2,318,581
2020-09-29 $10.18 $10.18 $9.48 $9.70 $9.70 59,327
2020-09-28 $10.35 $10.60 $10.01 $10.22 $10.22 48,940
2020-09-25 $9.21 $10.38 $9.19 $10.15 $10.15 110,518
2020-09-24 $10.02 $10.14 $9.03 $9.10 $9.10 80,231
2020-09-23 $10.30 $10.98 $10.20 $10.20 $10.20 60,768
2020-09-22 $10.80 $10.83 $10.27 $10.32 $10.32 53,477
2020-09-21 $11.36 $11.46 $10.76 $10.80 $10.80 90,970
2020-09-18 $11.55 $11.62 $11.30 $11.44 $11.44 62,786
2020-09-17 $12.35 $12.42 $11.40 $11.52 $11.52 53,895
2020-09-16 $11.67 $11.94 $11.52 $11.52 $11.52 56,983
2020-09-15 $11.63 $11.84 $11.55 $11.67 $11.67 76,140
2020-09-14 $11.53 $11.91 $11.49 $11.62 $11.62 37,132
2020-09-11 $11.64 $11.79 $11.52 $11.75 $11.75 21,806
2020-09-10 $11.81 $12.05 $11.52 $11.79 $11.79 168,555
2020-09-09 $11.86 $12.06 $11.49 $11.93 $11.93 76,620
2020-09-08 $11.63 $11.72 $11.42 $11.67 $11.67 69,053
2020-09-04 $11.95 $12.33 $11.70 $11.79 $11.79 226,959
2020-09-03 $12.18 $12.21 $11.96 $12.05 $12.05 39,524
2020-09-02 $12.05 $12.54 $12.05 $12.34 $12.34 151,064
2020-09-01 $12.23 $12.38 $12.14 $12.22 $12.22 83,595
2020-08-31 $11.98 $12.80 $11.98 $12.38 $12.38 157,331
2020-08-28 $12.54 $13.01 $11.61 $11.80 $11.80 164,961
2020-08-27 $12.94 $13.41 $12.48 $12.48 $12.48 88,816
2020-08-26 $12.90 $13.19 $12.85 $13.11 $13.11 61,658
2020-08-25 $12.62 $13.00 $12.60 $13.00 $13.00 47,421
2020-08-24 $12.42 $12.58 $12.22 $12.58 $12.58 76,621
2020-08-21 $12.34 $12.67 $12.30 $12.51 $12.51 132,680
2020-08-20 $12.13 $12.89 $12.13 $12.80 $12.80 89,763
2020-08-19 $12.02 $13.04 $12.02 $12.51 $12.51 353,220
2020-08-18 $13.74 $13.74 $11.96 $11.96 $11.96 257,167
2020-08-17 $13.38 $13.61 $12.54 $13.54 $13.54 44,956
2020-08-14 $12.81 $13.56 $12.77 $13.46 $13.46 155,399
2020-08-13 $12.90 $13.50 $12.90 $13.08 $13.08 260,169
2020-08-12 $13.73 $13.87 $12.75 $13.03 $13.03 252,234
2020-08-11 $14.10 $14.10 $13.54 $13.95 $13.95 99,091
2020-08-10 $13.60 $14.09 $13.49 $14.08 $14.08 108,769
2020-08-07 $13.90 $13.97 $13.25 $13.51 $13.51 107,374
2020-08-06 $14.35 $14.35 $13.63 $13.77 $13.77 79,712
2020-08-05 $13.81 $13.85 $13.61 $13.82 $13.82 50,888
2020-08-04 $14.00 $14.33 $13.57 $13.74 $13.74 34,832
2020-08-03 $14.39 $14.39 $13.63 $13.91 $13.91 43,622
2020-07-31 $13.89 $14.30 $13.71 $14.30 $14.30 95,436
2020-07-30 $14.42 $14.42 $13.57 $13.90 $13.90 135,198
2020-07-29 $13.80 $14.00 $13.61 $13.90 $13.90 95,488
2020-07-28 $14.17 $14.17 $13.50 $13.52 $13.52 160,428
2020-07-27 $13.84 $14.28 $13.57 $13.90 $13.90 100,709
2020-07-24 $14.18 $14.18 $13.35 $13.90 $13.90 97,265
2020-07-23 $14.00 $14.30 $13.77 $14.29 $14.29 137,519
2020-07-22 $14.92 $14.92 $13.46 $13.56 $13.56 262,782
2020-07-21 $14.97 $15.39 $14.50 $15.06 $15.06 358,669
2020-07-20 $15.66 $15.66 $14.56 $14.84 $14.84 253,854
2020-07-17 $15.02 $16.00 $15.02 $15.81 $15.81 520,365
2020-07-16 $14.65 $15.65 $14.35 $15.39 $15.39 404,121
2020-07-15 $14.80 $15.84 $14.05 $15.69 $15.69 511,824
2020-07-14 $13.50 $15.00 $13.24 $14.80 $14.80 330,896
2020-07-13 $14.00 $14.28 $13.85 $14.05 $14.05 884,023
2020-07-10 $12.73 $13.86 $12.67 $13.78 $13.78 481,694
2020-07-09 $13.75 $13.99 $12.81 $13.04 $13.04 846,476
2020-07-08 $13.59 $14.01 $13.27 $13.90 $13.90 318,980
2020-07-07 $13.50 $13.87 $13.20 $13.81 $13.81 260,745
2020-07-06 $13.36 $14.02 $13.28 $13.81 $13.81 653,311
2020-07-02 $11.91 $13.38 $11.91 $13.01 $13.01 574,451
2020-07-01 $11.75 $12.04 $11.52 $11.84 $11.84 240,007
2020-06-30 $11.30 $12.20 $11.27 $12.07 $12.07 679,965
2020-06-29 $12.84 $13.04 $11.09 $11.29 $11.29 803,957
2020-06-26 $13.60 $13.96 $12.53 $12.81 $12.81 1,265,451
2020-06-25 $12.48 $13.71 $12.48 $13.44 $13.44 484,809
2020-06-24 $14.38 $14.65 $11.70 $12.48 $12.48 1,925,722
2020-06-23 $15.64 $15.85 $14.21 $14.36 $14.36 1,494,914
2020-06-22 $16.50 $16.55 $15.15 $15.64 $15.64 2,119,033
2020-06-19 $16.15 $17.71 $15.61 $16.00 $16.00 12,288,043
2020-06-18 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-06-17 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-06-16 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-06-15 $16.15 $17.71 $15.61 $16.00 $16.00 12,288,000

Genetron Holdings Ltd (GTH) News Headlines

Recent Genetron Holdings Ltd (GTH) 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

© Nuvestan Inc.