Jiayin Group Inc (JFIN) Exchange: NASDAQ

Data as of March 29, 2024

$6.52 ($-0.38) -5.51%

Jiayin Group Inc - Daily Information
Click for more stock information on Jiayin Group Inc.
Daily Information Data
Date March 29, 2024
Open $6.92
Previous Close $6.52
High $6.99
Low $6.00
Adjusted Open $6.92
Previous Adjusted Close $6.52
Adjusted High $6.99
Adjusted Low $6.00

About Jiayin Group Inc (JFIN)

Jiayin Group Inc (JFIN) is an online financial information service and technology company based in Beijing, China. It was founded by Luo Hai Ping and Liu Sol in 2013 and is listed on Nasdaq as JFIN. The company describes itself as a leading personal financial advisor and provides users with personalized financial planning and investment suggestions. JFIN has expanded its services to cover more than 900 cities in China, providing users access to financial product comparison, asset allocation and portfolio analysis, product lending, and other services. Since its inception, Jiayin Group has grown steadily and made a number of acquisitions to become one of the leading online financial technology services in China. Some of the key acquisitions include Dingshang Investment Management Co (2014), Prodigy Finance Group (2015), and Fairycase (2016). Jiayin Group now boasts more than 7 million registered users and over 40 million monthly active users, as well as an annual turnover of over RMB100 million.

Historical Stock Data for Jiayin Group Inc (JFIN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $6.92 $6.99 $6.00 $6.52 $6.52 176,122
2024-03-27 $7.50 $7.50 $6.84 $6.90 $6.90 173,100
2024-03-26 $7.32 $7.50 $7.29 $7.40 $7.40 85,406
2024-03-25 $7.50 $7.50 $7.25 $7.37 $7.37 56,450
2024-03-22 $7.40 $7.50 $7.29 $7.40 $7.40 58,568
2024-03-21 $7.13 $7.57 $7.12 $7.48 $7.48 117,607
2024-03-20 $7.20 $7.30 $7.04 $7.13 $7.13 91,030
2024-03-19 $7.10 $7.19 $7.00 $7.17 $7.17 58,076
2024-03-18 $6.80 $7.21 $6.65 $7.08 $7.08 133,189
2024-03-15 $6.90 $6.96 $6.50 $6.73 $6.73 49,448
2024-03-14 $7.00 $7.00 $6.65 $6.87 $6.87 114,123
2024-03-13 $6.50 $7.04 $6.48 $6.92 $6.92 231,587
2024-03-12 $6.30 $6.57 $6.17 $6.38 $6.38 65,786
2024-03-11 $6.49 $6.50 $6.03 $6.20 $6.20 75,099
2024-03-08 $6.28 $6.55 $6.26 $6.41 $6.41 77,470
2024-03-07 $6.24 $6.58 $6.19 $6.20 $6.20 150,623
2024-03-06 $5.90 $6.20 $5.71 $6.17 $6.17 113,313
2024-03-05 $5.65 $5.89 $5.63 $5.70 $5.70 57,637
2024-03-04 $5.93 $5.98 $5.60 $5.61 $5.61 51,548
2024-03-01 $5.71 $6.02 $5.65 $5.98 $5.98 124,504
2024-02-29 $5.59 $5.75 $5.50 $5.71 $5.71 42,120
2024-02-28 $5.47 $5.60 $5.45 $5.47 $5.47 45,228
2024-02-27 $5.62 $5.76 $5.49 $5.53 $5.53 25,264
2024-02-26 $5.43 $5.73 $5.43 $5.61 $5.61 64,432
2024-02-23 $5.55 $5.55 $5.43 $5.52 $5.52 41,357
2024-02-22 $5.46 $5.53 $5.25 $5.44 $5.44 55,132
2024-02-21 $5.57 $5.60 $5.41 $5.55 $5.55 15,247
2024-02-20 $5.54 $5.57 $5.34 $5.44 $5.44 35,759
2024-02-16 $5.69 $5.69 $5.34 $5.53 $5.53 59,552
2024-02-15 $5.44 $5.65 $5.30 $5.59 $5.59 75,150
2024-02-14 $5.40 $5.50 $5.10 $5.26 $5.26 29,821
2024-02-13 $5.59 $5.59 $5.19 $5.33 $5.33 21,070
2024-02-12 $5.27 $5.61 $5.21 $5.51 $5.51 46,931
2024-02-09 $5.12 $5.22 $5.05 $5.17 $5.17 73,097
2024-02-08 $5.05 $5.25 $5.05 $5.12 $5.12 20,359
2024-02-07 $5.11 $5.26 $5.05 $5.05 $5.05 67,442
2024-02-06 $5.10 $5.29 $5.10 $5.17 $5.17 22,104
2024-02-05 $5.31 $5.48 $5.10 $5.13 $5.13 90,390
2024-02-02 $5.52 $5.69 $5.22 $5.28 $5.28 155,064
2024-02-01 $5.43 $5.70 $5.39 $5.61 $5.61 62,768
2024-01-31 $5.45 $5.54 $5.32 $5.47 $5.47 44,382
2024-01-30 $5.58 $5.69 $5.45 $5.45 $5.45 21,532
2024-01-29 $5.72 $5.73 $5.24 $5.68 $5.68 57,460
2024-01-26 $5.69 $5.70 $5.37 $5.58 $5.58 17,151
2024-01-25 $5.59 $5.74 $5.42 $5.68 $5.68 37,401
2024-01-24 $5.64 $5.85 $5.20 $5.49 $5.49 76,742
2024-01-23 $5.68 $5.80 $5.55 $5.73 $5.73 52,963
2024-01-22 $5.81 $5.81 $5.31 $5.62 $5.62 84,789
2024-01-19 $6.01 $6.01 $5.35 $5.81 $5.81 121,851
2024-01-18 $6.39 $6.44 $5.55 $5.73 $5.73 194,138
2024-01-17 $6.91 $6.92 $6.50 $6.60 $6.17 206,871
2024-01-16 $6.50 $7.14 $6.44 $6.96 $6.51 333,719
2024-01-12 $6.30 $6.78 $6.10 $6.61 $6.18 311,690
2024-01-11 $5.83 $6.18 $5.62 $6.18 $5.78 160,258
2024-01-10 $5.69 $6.19 $5.69 $5.71 $5.34 161,703
2024-01-09 $5.72 $5.82 $5.60 $5.69 $5.32 45,576
2024-01-08 $5.51 $5.92 $5.51 $5.83 $5.45 180,727
2024-01-05 $5.20 $5.48 $5.12 $5.48 $5.48 97,245
2024-01-04 $5.17 $5.21 $5.11 $5.20 $5.20 14,392
2024-01-03 $5.16 $5.18 $5.06 $5.16 $5.16 12,754
2024-01-02 $5.14 $5.18 $5.03 $5.06 $5.06 28,241
2023-12-29 $5.18 $5.29 $5.14 $5.18 $5.18 13,273
2023-12-28 $5.09 $5.20 $5.09 $5.09 $5.09 33,119
2023-12-27 $5.26 $5.26 $5.09 $5.19 $5.19 12,900
2023-12-26 $5.23 $5.23 $5.05 $5.12 $5.12 29,584
2023-12-22 $5.16 $5.24 $5.15 $5.18 $5.18 19,188
2023-12-21 $5.29 $5.29 $5.13 $5.20 $5.20 42,928
2023-12-20 $5.18 $5.32 $5.15 $5.20 $5.20 25,729
2023-12-19 $5.35 $5.35 $5.23 $5.32 $5.32 43,425
2023-12-18 $5.28 $5.43 $5.22 $5.35 $5.35 42,409
2023-12-15 $5.17 $5.33 $5.01 $5.22 $5.22 40,488
2023-12-14 $4.95 $5.21 $4.95 $5.13 $5.13 49,348
2023-12-13 $4.97 $5.13 $4.88 $4.95 $4.95 42,889
2023-12-12 $5.01 $5.07 $4.95 $4.97 $4.97 46,057
2023-12-11 $5.20 $5.20 $5.02 $5.03 $5.03 37,876
2023-12-08 $5.02 $5.15 $5.00 $5.10 $5.10 16,388
2023-12-07 $5.08 $5.14 $5.02 $5.02 $5.02 22,485
2023-12-06 $5.05 $5.25 $5.02 $5.09 $5.09 16,890
2023-12-05 $5.13 $5.21 $5.00 $5.05 $5.05 46,166
2023-12-04 $5.15 $5.26 $5.15 $5.23 $5.23 25,685
2023-12-01 $5.07 $5.28 $5.07 $5.23 $5.23 12,370
2023-11-30 $5.39 $5.40 $5.05 $5.14 $5.14 39,868
2023-11-29 $5.13 $5.42 $5.11 $5.27 $5.27 50,253
2023-11-28 $5.15 $5.50 $5.06 $5.11 $5.11 50,439
2023-11-27 $5.46 $5.85 $5.17 $5.17 $5.17 73,774
2023-11-24 $6.05 $6.05 $5.51 $5.52 $5.52 63,935
2023-11-22 $5.94 $6.10 $5.80 $5.95 $5.95 168,500
2023-11-21 $5.79 $5.85 $5.58 $5.77 $5.77 88,422
2023-11-20 $5.45 $5.84 $5.43 $5.61 $5.61 124,747
2023-11-17 $4.97 $5.45 $4.97 $5.40 $5.40 54,178
2023-11-16 $5.13 $5.13 $4.98 $5.04 $5.04 5,822
2023-11-15 $5.01 $5.17 $5.01 $5.14 $5.14 17,124
2023-11-14 $4.95 $5.21 $4.91 $5.08 $5.08 37,215
2023-11-13 $4.95 $5.05 $4.94 $4.97 $4.97 10,571
2023-11-10 $5.00 $5.05 $5.00 $5.02 $5.02 8,384
2023-11-09 $4.96 $5.00 $4.94 $4.94 $4.94 6,280
2023-11-08 $4.99 $5.05 $4.94 $5.02 $5.02 10,524
2023-11-07 $4.98 $5.08 $4.94 $4.94 $4.94 7,751
2023-11-06 $4.80 $5.10 $4.80 $5.08 $5.08 35,486
2023-11-03 $5.00 $5.20 $4.84 $4.86 $4.86 59,974
2023-11-02 $5.12 $5.20 $5.08 $5.08 $5.08 14,372
2023-11-01 $5.01 $5.22 $4.99 $5.22 $5.22 24,219
2023-10-31 $4.87 $5.14 $4.87 $5.04 $5.04 28,636
2023-10-30 $4.83 $5.00 $4.83 $5.00 $5.00 13,626
2023-10-27 $4.98 $5.00 $4.85 $4.94 $4.94 15,144
2023-10-26 $4.95 $5.04 $4.91 $5.02 $5.02 10,400
2023-10-25 $4.97 $5.00 $4.83 $5.00 $5.00 16,649
2023-10-24 $4.76 $5.02 $4.76 $4.90 $4.90 19,262
2023-10-23 $5.06 $5.06 $4.77 $4.83 $4.83 34,662
2023-10-20 $4.79 $5.05 $4.79 $4.99 $4.99 56,489
2023-10-19 $5.04 $5.09 $4.97 $4.98 $4.98 13,343
2023-10-18 $4.92 $5.07 $4.82 $5.02 $5.02 13,527
2023-10-17 $4.81 $5.05 $4.81 $5.05 $5.05 20,606
2023-10-16 $4.83 $5.04 $4.80 $4.94 $4.94 19,759
2023-10-13 $4.97 $5.08 $4.91 $4.92 $4.92 12,955
2023-10-12 $5.14 $5.17 $4.90 $5.03 $5.03 17,837
2023-10-11 $5.05 $5.17 $5.02 $5.12 $5.12 18,059
2023-10-10 $5.15 $5.25 $4.98 $5.00 $5.00 24,222
2023-10-09 $5.15 $5.20 $4.92 $5.18 $5.18 20,643
2023-10-06 $4.90 $5.11 $4.90 $5.05 $5.05 11,721
2023-10-05 $4.87 $4.99 $4.80 $4.89 $4.89 34,514
2023-10-04 $5.10 $5.12 $4.87 $4.97 $4.97 27,989
2023-10-03 $5.09 $5.14 $4.92 $5.02 $5.02 15,785
2023-10-02 $5.43 $5.43 $5.01 $5.22 $5.22 33,707
2023-09-29 $5.44 $5.44 $5.20 $5.38 $5.38 29,439
2023-09-28 $5.44 $5.44 $5.22 $5.37 $5.37 22,937
2023-09-27 $5.36 $5.49 $5.19 $5.29 $5.29 52,573
2023-09-26 $5.05 $5.30 $5.01 $5.22 $5.22 64,997
2023-09-25 $4.97 $5.00 $4.82 $4.97 $4.97 27,070
2023-09-22 $4.77 $4.95 $4.61 $4.90 $4.90 31,852
2023-09-21 $4.66 $4.75 $4.60 $4.66 $4.66 66,431
2023-09-20 $4.88 $4.98 $4.70 $4.78 $4.78 36,424
2023-09-19 $4.79 $4.88 $4.72 $4.84 $4.84 35,099
2023-09-18 $4.71 $4.90 $4.56 $4.72 $4.72 72,753
2023-09-15 $4.72 $4.90 $4.72 $4.76 $4.76 35,258
2023-09-14 $4.68 $4.91 $4.68 $4.76 $4.76 41,339
2023-09-13 $4.70 $4.81 $4.60 $4.65 $4.65 32,071
2023-09-12 $4.62 $4.87 $4.50 $4.71 $4.71 72,481
2023-09-11 $4.72 $4.88 $4.50 $4.50 $4.50 117,960
2023-09-08 $4.70 $5.00 $4.64 $4.83 $4.83 117,764
2023-09-07 $4.90 $4.96 $4.45 $4.76 $4.76 120,047
2023-09-06 $5.04 $5.20 $4.90 $4.98 $4.98 51,011
2023-09-05 $5.30 $5.40 $5.04 $5.05 $5.05 140,298
2023-09-01 $5.67 $5.67 $5.35 $5.36 $5.36 74,266
2023-08-31 $5.55 $5.71 $5.46 $5.52 $5.52 71,207
2023-08-30 $5.56 $5.86 $5.55 $5.66 $5.66 39,399
2023-08-29 $5.46 $5.75 $5.40 $5.66 $5.66 45,826
2023-08-28 $5.83 $5.83 $5.41 $5.49 $5.49 73,362
2023-08-25 $5.89 $5.89 $5.58 $5.72 $5.72 43,275
2023-08-24 $5.85 $5.98 $5.64 $5.77 $5.77 68,619
2023-08-23 $5.60 $5.98 $5.41 $5.85 $5.85 136,257
2023-08-22 $5.40 $5.67 $5.32 $5.39 $5.39 48,949
2023-08-21 $6.39 $6.44 $5.30 $5.40 $5.40 195,599
2023-08-18 $5.75 $6.12 $5.51 $5.70 $5.70 133,049
2023-08-17 $5.80 $6.34 $5.53 $5.92 $5.92 258,579
2023-08-16 $5.51 $5.62 $5.36 $5.51 $5.51 46,818
2023-08-15 $5.57 $5.71 $5.46 $5.46 $5.46 63,571
2023-08-14 $5.70 $5.79 $5.35 $5.76 $5.76 122,017
2023-08-11 $5.85 $5.96 $5.70 $5.72 $5.72 45,847
2023-08-10 $5.94 $6.12 $5.85 $5.90 $5.90 33,058
2023-08-09 $6.22 $6.25 $5.89 $5.89 $5.89 88,151
2023-08-08 $6.06 $6.39 $6.06 $6.26 $6.26 61,631
2023-08-07 $6.61 $6.61 $5.85 $6.17 $6.17 213,637
2023-08-04 $6.63 $6.80 $6.50 $6.61 $6.61 48,544
2023-08-03 $6.40 $6.76 $6.32 $6.76 $6.76 69,266
2023-08-02 $6.75 $6.87 $6.29 $6.43 $6.43 141,022
2023-08-01 $7.24 $7.24 $6.73 $7.02 $7.02 63,498
2023-07-31 $7.13 $7.49 $7.13 $7.19 $7.19 95,631
2023-07-28 $6.72 $7.40 $6.72 $7.14 $7.14 214,973
2023-07-27 $6.75 $7.00 $6.61 $6.67 $6.67 159,899
2023-07-26 $6.66 $7.35 $6.66 $7.14 $6.74 207,255
2023-07-25 $6.97 $7.08 $6.62 $6.80 $6.09 204,524
2023-07-24 $6.59 $6.95 $6.37 $6.65 $5.96 143,839
2023-07-21 $6.55 $6.86 $6.30 $6.48 $5.80 100,983
2023-07-20 $6.75 $6.82 $6.27 $6.43 $5.76 175,747
2023-07-19 $6.72 $6.99 $6.62 $6.68 $5.98 102,801
2023-07-18 $7.35 $7.35 $6.40 $6.77 $6.06 298,657
2023-07-17 $6.18 $7.35 $5.94 $7.35 $7.35 556,117
2023-07-14 $6.94 $6.94 $6.00 $6.37 $6.37 408,820
2023-07-13 $5.74 $6.75 $5.56 $6.64 $6.64 743,470
2023-07-12 $5.17 $5.49 $5.17 $5.33 $5.33 84,665
2023-07-11 $5.48 $5.48 $5.08 $5.19 $5.19 104,676
2023-07-10 $5.03 $5.44 $5.01 $5.33 $5.33 179,720
2023-07-07 $4.75 $4.97 $4.75 $4.92 $4.92 44,018
2023-07-06 $4.70 $4.89 $4.64 $4.73 $4.73 81,464
2023-07-05 $5.14 $5.24 $4.65 $4.91 $4.91 319,367
2023-07-03 $5.26 $5.41 $5.11 $5.18 $5.18 142,180
2023-06-30 $5.50 $5.67 $5.25 $5.28 $5.28 99,351
2023-06-29 $5.77 $5.89 $5.30 $5.42 $5.42 128,653
2023-06-28 $5.84 $5.93 $5.74 $5.76 $5.76 79,989
2023-06-27 $5.56 $5.92 $5.56 $5.87 $5.87 119,820
2023-06-26 $5.64 $5.80 $5.53 $5.56 $5.56 102,125
2023-06-23 $5.40 $6.00 $5.40 $5.88 $5.88 99,693
2023-06-22 $5.57 $5.68 $5.20 $5.46 $5.46 93,352
2023-06-21 $6.25 $6.25 $5.59 $5.61 $5.61 160,248
2023-06-20 $5.64 $6.30 $5.63 $6.28 $6.28 221,900
2023-06-16 $5.85 $5.85 $5.51 $5.72 $5.72 152,110
2023-06-15 $5.50 $6.05 $5.34 $5.85 $5.85 541,998
2023-06-14 $5.27 $5.32 $5.02 $5.25 $5.25 91,038
2023-06-13 $5.32 $5.57 $5.10 $5.27 $5.27 173,082
2023-06-12 $5.80 $5.80 $5.02 $5.36 $5.36 435,990
2023-06-09 $6.15 $6.17 $5.20 $6.02 $6.02 235,090
2023-06-08 $7.50 $7.50 $5.23 $5.90 $5.90 868,895
2023-06-07 $7.07 $7.59 $7.07 $7.30 $7.30 241,169
2023-06-06 $8.00 $8.09 $6.60 $6.98 $6.98 535,707
2023-06-05 $7.93 $8.19 $7.30 $8.00 $8.00 758,288
2023-06-02 $6.47 $7.35 $6.39 $7.28 $7.28 786,426
2023-06-01 $6.20 $6.47 $6.01 $6.30 $6.30 126,242
2023-05-31 $6.20 $6.20 $5.95 $6.15 $6.15 128,428
2023-05-30 $5.47 $6.28 $5.42 $6.16 $6.16 288,734
2023-05-26 $5.04 $5.59 $4.91 $5.49 $5.49 186,486
2023-05-25 $4.99 $4.99 $4.70 $4.81 $4.81 88,820
2023-05-24 $5.00 $5.05 $4.83 $4.95 $4.95 69,030
2023-05-23 $5.20 $5.26 $4.81 $4.82 $4.82 118,876
2023-05-22 $5.58 $5.63 $5.25 $5.36 $5.36 146,689
2023-05-19 $5.26 $5.47 $4.92 $5.44 $5.44 98,558
2023-05-18 $5.45 $5.72 $5.10 $5.21 $5.21 99,567
2023-05-17 $5.73 $5.75 $5.11 $5.38 $5.38 220,806
2023-05-16 $5.90 $6.16 $5.41 $5.69 $5.69 208,370
2023-05-15 $5.62 $5.90 $5.37 $5.88 $5.88 177,836
2023-05-12 $5.52 $5.71 $5.35 $5.57 $5.57 116,817
2023-05-11 $5.32 $5.40 $4.94 $5.36 $5.36 102,800
2023-05-10 $5.75 $5.90 $4.84 $5.20 $5.20 304,124
2023-05-09 $5.32 $5.77 $5.04 $5.64 $5.64 239,790
2023-05-08 $4.86 $5.15 $4.80 $5.13 $5.13 235,896
2023-05-05 $4.45 $4.82 $4.45 $4.74 $4.74 110,117
2023-05-04 $4.30 $4.54 $4.26 $4.43 $4.43 96,941
2023-05-03 $4.52 $4.52 $4.26 $4.34 $4.34 91,161
2023-05-02 $4.65 $4.65 $4.25 $4.52 $4.52 100,294
2023-05-01 $4.29 $4.53 $4.08 $4.53 $4.53 225,284
2023-04-28 $3.92 $4.23 $3.91 $4.20 $4.20 85,227
2023-04-27 $4.30 $4.30 $3.90 $3.94 $3.94 78,365
2023-04-26 $4.18 $4.38 $4.18 $4.30 $4.30 31,022
2023-04-25 $4.41 $4.41 $4.15 $4.19 $4.19 65,053
2023-04-24 $4.49 $4.49 $4.23 $4.41 $4.41 72,726
2023-04-21 $4.46 $4.56 $4.35 $4.41 $4.41 103,594
2023-04-20 $4.45 $4.45 $4.31 $4.42 $4.42 55,417
2023-04-19 $4.60 $4.63 $4.32 $4.46 $4.46 138,480
2023-04-18 $4.40 $4.68 $4.35 $4.68 $4.68 188,850
2023-04-17 $3.80 $4.48 $3.80 $4.33 $4.33 253,582
2023-04-14 $3.97 $3.97 $3.65 $3.75 $3.75 70,231
2023-04-13 $3.99 $3.99 $3.81 $3.87 $3.87 73,870
2023-04-12 $3.91 $4.03 $3.77 $3.86 $3.86 118,805
2023-04-11 $3.89 $3.89 $3.71 $3.78 $3.78 47,898
2023-04-10 $3.92 $3.92 $3.71 $3.84 $3.84 57,634
2023-04-06 $3.83 $3.85 $3.78 $3.85 $3.85 54,103
2023-04-05 $3.89 $3.89 $3.70 $3.75 $3.75 77,865
2023-04-04 $3.88 $4.00 $3.73 $4.00 $4.00 91,048
2023-04-03 $3.82 $4.30 $3.70 $3.77 $3.77 207,704
2023-03-31 $3.85 $3.90 $3.61 $3.73 $3.73 159,060
2023-03-30 $3.98 $4.10 $3.62 $3.74 $3.74 478,588
2023-03-29 $3.77 $3.99 $3.35 $3.99 $3.99 4,667,378
2023-03-28 $3.41 $3.41 $3.33 $3.41 $3.41 16,308
2023-03-27 $3.39 $3.39 $3.10 $3.31 $3.31 91,520
2023-03-24 $3.18 $3.33 $3.18 $3.33 $3.33 29,493
2023-03-23 $3.00 $3.20 $3.00 $3.18 $3.18 14,509
2023-03-22 $2.87 $2.99 $2.87 $2.92 $2.92 3,738
2023-03-21 $2.71 $2.89 $2.61 $2.89 $2.89 26,902
2023-03-20 $2.75 $2.75 $2.61 $2.64 $2.64 18,401
2023-03-17 $2.79 $2.80 $2.60 $2.72 $2.72 23,025
2023-03-16 $2.52 $2.70 $2.52 $2.70 $2.70 7,400
2023-03-15 $2.66 $2.66 $2.54 $2.61 $2.61 5,607
2023-03-14 $2.54 $2.83 $2.54 $2.66 $2.66 55,312
2023-03-13 $2.53 $2.53 $2.41 $2.49 $2.49 32,166
2023-03-10 $2.81 $2.81 $2.55 $2.58 $2.58 36,356
2023-03-09 $2.90 $2.91 $2.81 $2.82 $2.82 18,020
2023-03-08 $2.96 $2.96 $2.92 $2.92 $2.92 3,529
2023-03-07 $2.90 $3.09 $2.90 $2.94 $2.94 8,024
2023-03-06 $2.91 $3.04 $2.90 $2.92 $2.92 9,444
2023-03-03 $2.94 $2.97 $2.92 $2.93 $2.93 7,580
2023-03-02 $2.90 $2.96 $2.90 $2.94 $2.94 6,641
2023-03-01 $2.96 $2.96 $2.90 $2.91 $2.91 8,216
2023-02-28 $2.86 $2.97 $2.86 $2.96 $2.96 8,426
2023-02-27 $2.95 $2.98 $2.92 $2.96 $2.96 18,439
2023-02-24 $3.00 $3.04 $2.93 $2.98 $2.98 20,576
2023-02-23 $3.00 $3.09 $2.96 $3.03 $3.03 19,671
2023-02-22 $3.09 $3.09 $2.79 $3.01 $3.01 18,273
2023-02-21 $3.07 $3.10 $3.02 $3.02 $3.02 19,350
2023-02-17 $3.19 $3.23 $3.06 $3.14 $3.14 4,982
2023-02-16 $3.23 $3.23 $3.12 $3.21 $3.21 5,329
2023-02-15 $3.04 $3.36 $3.03 $3.20 $3.20 14,442
2023-02-14 $3.02 $3.13 $3.02 $3.09 $3.09 8,786
2023-02-13 $3.03 $3.13 $2.99 $3.03 $3.03 15,589
2023-02-10 $3.22 $3.30 $3.05 $3.08 $3.08 24,861
2023-02-09 $3.36 $3.36 $3.20 $3.22 $3.22 16,447
2023-02-08 $3.46 $3.46 $3.21 $3.34 $3.34 53,960
2023-02-07 $3.53 $3.60 $3.45 $3.46 $3.46 18,087
2023-02-06 $3.39 $3.51 $3.20 $3.43 $3.43 41,656
2023-02-03 $3.46 $3.59 $3.39 $3.43 $3.43 40,850
2023-02-02 $3.44 $3.65 $3.38 $3.55 $3.55 26,400
2023-02-01 $3.36 $3.52 $3.31 $3.49 $3.49 68,266
2023-01-31 $3.47 $3.47 $3.30 $3.40 $3.40 18,536
2023-01-30 $3.52 $3.52 $3.30 $3.39 $3.39 37,046
2023-01-27 $3.34 $3.53 $3.26 $3.40 $3.40 40,727
2023-01-26 $3.22 $3.34 $3.18 $3.30 $3.30 36,595
2023-01-25 $3.21 $3.21 $3.16 $3.17 $3.17 11,553
2023-01-24 $3.24 $3.33 $3.14 $3.19 $3.19 21,482
2023-01-23 $3.11 $3.29 $3.11 $3.21 $3.21 16,655
2023-01-20 $3.11 $3.30 $3.05 $3.17 $3.17 23,418
2023-01-19 $3.09 $3.45 $3.09 $3.15 $3.15 42,696
2023-01-18 $3.08 $3.18 $2.99 $3.01 $3.01 26,444
2023-01-17 $3.25 $3.25 $3.00 $3.16 $3.16 40,842
2023-01-13 $3.46 $3.46 $3.30 $3.33 $3.33 50,545
2023-01-12 $3.78 $3.78 $3.38 $3.48 $3.48 72,302
2023-01-11 $3.55 $3.79 $3.47 $3.57 $3.57 115,532
2023-01-10 $3.15 $3.60 $3.15 $3.60 $3.60 170,659
2023-01-09 $2.88 $3.15 $2.81 $3.14 $3.14 108,536
2023-01-06 $2.72 $2.93 $2.63 $2.81 $2.81 54,958
2023-01-05 $2.70 $2.85 $2.64 $2.77 $2.77 29,355
2023-01-04 $2.53 $2.86 $2.53 $2.71 $2.71 83,198
2023-01-03 $2.26 $2.61 $2.26 $2.43 $2.43 78,181
2022-12-30 $2.24 $2.30 $2.20 $2.30 $2.30 20,232
2022-12-29 $2.20 $2.30 $2.18 $2.30 $2.30 67,580
2022-12-28 $2.26 $2.31 $2.15 $2.23 $2.23 42,967
2022-12-27 $2.23 $2.30 $2.15 $2.23 $2.23 91,108
2022-12-23 $2.14 $2.18 $2.14 $2.18 $2.18 7,738
2022-12-22 $2.10 $2.18 $2.10 $2.14 $2.14 34,577
2022-12-21 $2.08 $2.15 $2.07 $2.10 $2.10 39,512
2022-12-20 $2.06 $2.15 $2.05 $2.09 $2.09 16,445
2022-12-19 $2.09 $2.14 $2.07 $2.08 $2.08 19,238
2022-12-16 $2.10 $2.14 $2.10 $2.13 $2.13 10,260
2022-12-15 $2.14 $2.14 $2.07 $2.11 $2.11 13,315
2022-12-14 $2.13 $2.15 $2.12 $2.15 $2.15 11,921
2022-12-13 $2.19 $2.19 $2.09 $2.14 $2.14 16,115
2022-12-12 $2.10 $2.19 $2.10 $2.18 $2.18 28,319
2022-12-09 $2.14 $2.21 $2.14 $2.18 $2.18 40,253
2022-12-08 $2.12 $2.14 $2.10 $2.13 $2.13 7,534
2022-12-07 $2.13 $2.13 $2.07 $2.09 $2.09 11,285
2022-12-06 $2.19 $2.22 $2.12 $2.22 $2.22 11,723
2022-12-05 $2.21 $2.24 $2.13 $2.20 $2.20 47,690
2022-12-02 $2.11 $2.20 $2.11 $2.17 $2.17 20,351
2022-12-01 $2.03 $2.15 $2.02 $2.12 $2.12 73,171
2022-11-30 $2.08 $2.15 $1.86 $2.02 $2.02 39,424
2022-11-29 $2.01 $2.09 $2.01 $2.04 $2.04 24,035
2022-11-28 $2.00 $2.05 $1.99 $2.00 $2.00 23,285
2022-11-25 $2.00 $2.05 $1.97 $2.02 $2.02 30,892
2022-11-23 $2.50 $2.51 $1.92 $1.97 $1.97 186,387
2022-11-22 $2.45 $2.51 $2.04 $2.16 $2.16 202,951
2022-11-21 $2.47 $2.47 $2.46 $2.46 $2.46 5,175
2022-11-18 $2.48 $2.52 $2.40 $2.47 $2.47 21,066
2022-11-17 $2.36 $2.50 $2.32 $2.45 $2.45 32,135
2022-11-16 $2.38 $2.42 $2.35 $2.35 $2.35 15,177
2022-11-15 $2.37 $2.42 $2.35 $2.36 $2.36 10,532
2022-11-14 $2.32 $2.42 $2.30 $2.30 $2.30 14,364
2022-11-11 $2.39 $2.40 $2.26 $2.29 $2.29 25,520
2022-11-10 $2.41 $2.43 $2.29 $2.39 $2.39 40,549
2022-11-09 $2.31 $2.46 $2.31 $2.35 $2.35 20,309
2022-11-08 $2.38 $2.39 $2.30 $2.30 $2.30 8,651
2022-11-07 $2.41 $2.48 $2.38 $2.38 $2.38 20,597
2022-11-04 $2.47 $2.49 $2.41 $2.42 $2.42 13,252
2022-11-03 $2.45 $2.49 $2.42 $2.49 $2.49 7,217
2022-11-02 $2.48 $2.48 $2.43 $2.43 $2.43 4,387
2022-11-01 $2.46 $2.50 $2.44 $2.48 $2.48 5,355
2022-10-31 $2.36 $2.50 $2.36 $2.39 $2.39 31,909
2022-10-28 $2.36 $2.42 $2.34 $2.35 $2.35 20,171
2022-10-27 $2.26 $2.34 $2.25 $2.33 $2.33 17,768
2022-10-26 $2.28 $2.29 $2.26 $2.26 $2.26 3,634
2022-10-25 $2.22 $2.30 $2.21 $2.28 $2.28 10,375
2022-10-24 $2.26 $2.28 $2.22 $2.22 $2.22 38,087
2022-10-21 $2.24 $2.27 $2.20 $2.27 $2.27 5,284
2022-10-20 $2.35 $2.35 $2.27 $2.27 $2.27 1,851
2022-10-19 $2.38 $2.43 $2.30 $2.30 $2.30 27,905
2022-10-18 $2.39 $2.44 $2.37 $2.42 $2.42 6,806
2022-10-17 $2.27 $2.36 $2.27 $2.36 $2.36 12,001
2022-10-14 $2.29 $2.35 $2.25 $2.27 $2.27 15,003
2022-10-13 $2.29 $2.32 $2.28 $2.31 $2.31 7,521
2022-10-12 $2.22 $2.30 $2.20 $2.27 $2.27 2,835
2022-10-11 $2.25 $2.33 $2.21 $2.21 $2.21 12,475
2022-10-10 $2.26 $2.32 $2.21 $2.22 $2.22 20,967
2022-10-07 $2.31 $2.39 $2.25 $2.25 $2.25 20,125
2022-10-06 $2.31 $2.33 $2.24 $2.33 $2.33 14,694
2022-10-05 $2.12 $2.25 $2.12 $2.23 $2.23 29,725
2022-10-04 $2.20 $2.23 $2.19 $2.23 $2.23 6,673
2022-10-03 $2.14 $2.18 $2.12 $2.17 $2.17 4,269
2022-09-30 $2.19 $2.23 $2.16 $2.17 $2.17 8,195
2022-09-29 $2.26 $2.30 $2.14 $2.19 $2.19 52,264
2022-09-28 $2.24 $2.25 $2.17 $2.24 $2.24 10,692
2022-09-27 $2.30 $2.30 $2.11 $2.22 $2.22 29,717
2022-09-26 $2.39 $2.40 $2.19 $2.21 $2.21 74,115
2022-09-23 $2.35 $2.41 $2.29 $2.40 $2.40 6,659
2022-09-22 $2.46 $2.47 $2.19 $2.37 $2.37 28,482
2022-09-21 $2.43 $2.47 $2.42 $2.45 $2.45 8,748
2022-09-20 $2.44 $2.48 $2.40 $2.46 $2.46 9,684
2022-09-19 $2.41 $2.53 $2.38 $2.44 $2.44 16,498
2022-09-16 $2.40 $2.48 $2.38 $2.44 $2.44 10,881
2022-09-15 $2.47 $2.49 $2.39 $2.44 $2.44 13,090
2022-09-14 $2.38 $2.50 $2.38 $2.47 $2.47 14,195
2022-09-13 $2.40 $2.47 $2.39 $2.43 $2.43 16,759
2022-09-12 $2.49 $2.50 $2.37 $2.43 $2.43 5,883
2022-09-09 $2.42 $2.51 $2.38 $2.50 $2.50 44,271
2022-09-08 $2.45 $2.45 $2.37 $2.41 $2.41 30,648
2022-09-07 $2.38 $2.51 $2.38 $2.49 $2.49 12,328
2022-09-06 $2.40 $2.42 $2.37 $2.37 $2.37 26,019
2022-09-02 $2.43 $2.53 $2.38 $2.43 $2.43 54,748
2022-09-01 $2.62 $2.75 $2.37 $2.38 $2.38 34,876
2022-08-31 $2.77 $2.88 $2.70 $2.70 $2.70 44,115
2022-08-30 $2.67 $2.95 $2.67 $2.77 $2.77 65,316
2022-08-29 $2.86 $2.86 $2.62 $2.75 $2.75 33,231
2022-08-26 $2.57 $2.65 $2.57 $2.62 $2.62 38,712
2022-08-25 $2.45 $2.60 $2.45 $2.54 $2.54 20,022
2022-08-24 $2.39 $2.54 $2.39 $2.47 $2.47 23,457
2022-08-23 $2.45 $2.45 $2.37 $2.42 $2.42 6,424
2022-08-22 $2.46 $2.51 $2.35 $2.42 $2.42 19,539
2022-08-19 $2.70 $2.71 $2.40 $2.42 $2.42 51,128
2022-08-18 $2.71 $2.87 $2.70 $2.76 $2.76 50,865
2022-08-17 $2.72 $2.98 $2.71 $2.98 $2.98 114,634
2022-08-16 $2.56 $2.79 $2.52 $2.71 $2.71 28,993
2022-08-15 $2.60 $2.74 $2.51 $2.59 $2.59 24,594
2022-08-12 $2.50 $2.67 $2.42 $2.62 $2.62 31,833
2022-08-11 $2.30 $2.50 $2.30 $2.50 $2.50 24,790
2022-08-10 $2.28 $2.40 $2.28 $2.40 $2.40 23,144
2022-08-09 $2.26 $2.34 $2.26 $2.34 $2.34 14,730
2022-08-08 $2.23 $2.29 $2.21 $2.27 $2.27 11,966
2022-08-05 $2.30 $2.30 $2.21 $2.25 $2.25 9,294
2022-08-04 $2.29 $2.33 $2.29 $2.33 $2.33 10,209
2022-08-03 $2.27 $2.31 $2.19 $2.28 $2.28 19,449
2022-08-02 $2.16 $2.27 $2.15 $2.17 $2.17 52,194
2022-08-01 $2.21 $2.25 $2.18 $2.21 $2.21 5,006
2022-07-29 $2.28 $2.32 $2.25 $2.27 $2.27 7,619
2022-07-28 $2.19 $2.36 $2.17 $2.32 $2.32 34,544
2022-07-27 $2.06 $2.18 $2.05 $2.14 $2.14 11,592
2022-07-26 $2.12 $2.12 $2.06 $2.06 $2.06 6,357
2022-07-25 $2.16 $2.20 $2.11 $2.12 $2.12 15,720
2022-07-22 $2.19 $2.32 $2.16 $2.16 $2.16 16,673
2022-07-21 $2.32 $2.32 $2.16 $2.21 $2.21 30,001
2022-07-20 $2.30 $2.34 $2.28 $2.29 $2.29 29,431
2022-07-19 $2.31 $2.32 $2.27 $2.30 $2.30 18,885
2022-07-18 $2.36 $2.36 $2.26 $2.26 $2.26 32,662
2022-07-15 $2.37 $2.37 $2.28 $2.35 $2.35 29,123
2022-07-14 $2.31 $2.38 $2.28 $2.36 $2.36 12,756
2022-07-13 $2.34 $2.35 $2.31 $2.33 $2.33 3,509
2022-07-12 $2.35 $2.35 $2.34 $2.34 $2.34 12,520
2022-07-11 $2.37 $2.44 $2.34 $2.38 $2.38 20,164
2022-07-08 $2.35 $2.41 $2.29 $2.37 $2.37 28,275
2022-07-07 $2.37 $2.45 $2.36 $2.36 $2.36 18,459
2022-07-06 $2.26 $2.36 $2.26 $2.36 $2.36 10,691
2022-07-05 $2.29 $2.37 $2.19 $2.36 $2.36 15,785
2022-07-01 $2.38 $2.38 $2.22 $2.31 $2.31 59,090
2022-06-30 $2.12 $2.28 $2.07 $2.24 $2.24 65,128
2022-06-29 $2.15 $2.15 $2.05 $2.13 $2.13 21,613
2022-06-28 $2.12 $2.24 $2.12 $2.13 $2.13 17,052
2022-06-27 $2.02 $2.25 $2.02 $2.13 $2.13 26,994
2022-06-24 $2.14 $2.20 $2.12 $2.18 $2.18 35,986
2022-06-23 $2.18 $2.18 $2.06 $2.12 $2.12 24,780
2022-06-22 $2.42 $2.42 $1.98 $2.10 $2.10 40,219
2022-06-21 $2.12 $2.22 $2.10 $2.14 $2.14 29,027
2022-06-17 $2.10 $2.16 $2.05 $2.10 $2.10 17,326
2022-06-16 $2.25 $2.26 $2.02 $2.10 $2.10 80,317
2022-06-15 $2.06 $2.23 $2.02 $2.16 $2.16 31,967
2022-06-14 $1.98 $2.05 $1.96 $2.05 $2.05 13,570
2022-06-13 $1.97 $1.99 $1.91 $1.99 $1.99 24,060
2022-06-10 $2.20 $2.20 $2.03 $2.08 $2.08 64,891
2022-06-09 $2.45 $2.45 $2.15 $2.24 $2.24 100,766
2022-06-08 $2.33 $2.35 $2.03 $2.28 $2.28 324,644
2022-06-07 $1.85 $2.03 $1.85 $2.03 $2.03 52,970
2022-06-06 $1.78 $1.89 $1.77 $1.89 $1.89 32,767
2022-06-03 $1.74 $1.78 $1.74 $1.77 $1.77 17,559
2022-06-02 $1.71 $1.79 $1.68 $1.77 $1.77 52,421
2022-06-01 $1.73 $1.79 $1.70 $1.70 $1.70 19,806
2022-05-31 $1.76 $1.78 $1.70 $1.77 $1.77 43,673
2022-05-27 $1.72 $1.74 $1.68 $1.73 $1.73 16,104
2022-05-26 $1.66 $1.74 $1.66 $1.73 $1.73 27,306
2022-05-25 $1.60 $1.70 $1.60 $1.70 $1.70 1,365
2022-05-24 $1.73 $1.75 $1.60 $1.68 $1.68 63,691
2022-05-23 $1.77 $1.80 $1.76 $1.77 $1.77 3,029
2022-05-20 $1.83 $1.84 $1.76 $1.78 $1.78 19,525
2022-05-19 $1.79 $1.83 $1.73 $1.73 $1.73 13,570
2022-05-18 $1.82 $1.84 $1.73 $1.73 $1.73 9,039
2022-05-17 $1.80 $1.84 $1.80 $1.82 $1.82 20,005
2022-05-16 $1.73 $1.85 $1.73 $1.78 $1.78 17,157
2022-05-13 $1.71 $1.85 $1.71 $1.76 $1.76 29,693
2022-05-12 $1.58 $1.78 $1.58 $1.71 $1.71 13,168
2022-05-11 $1.77 $1.80 $1.57 $1.62 $1.62 80,772
2022-05-10 $1.85 $1.85 $1.78 $1.78 $1.78 15,205
2022-05-09 $1.95 $1.97 $1.77 $1.83 $1.83 57,928
2022-05-06 $2.05 $2.07 $1.97 $1.99 $1.99 35,036
2022-05-05 $2.04 $2.05 $1.97 $2.00 $2.00 8,831
2022-05-04 $1.92 $2.09 $1.92 $2.06 $2.06 62,724
2022-05-03 $1.99 $2.07 $1.95 $1.97 $1.97 18,149
2022-05-02 $1.95 $2.05 $1.95 $2.01 $2.01 3,226
2022-04-29 $2.01 $2.14 $1.99 $1.99 $1.99 76,958
2022-04-28 $1.99 $2.07 $1.95 $1.97 $1.97 41,014
2022-04-27 $2.09 $2.19 $1.98 $2.00 $2.00 98,995
2022-04-26 $2.15 $2.18 $2.00 $2.03 $2.03 52,791
2022-04-25 $2.18 $2.24 $2.15 $2.19 $2.19 5,128
2022-04-22 $2.29 $2.29 $2.15 $2.22 $2.22 8,336
2022-04-21 $2.25 $2.27 $2.18 $2.24 $2.24 23,935
2022-04-20 $2.30 $2.35 $2.23 $2.31 $2.31 23,794
2022-04-19 $2.30 $2.36 $2.29 $2.31 $2.31 16,141
2022-04-18 $2.26 $2.38 $2.24 $2.38 $2.38 13,800
2022-04-14 $2.33 $2.42 $2.30 $2.30 $2.30 12,529
2022-04-13 $2.27 $2.40 $2.27 $2.40 $2.40 14,949
2022-04-12 $2.36 $2.50 $2.29 $2.29 $2.29 30,715
2022-04-11 $2.34 $2.43 $2.33 $2.34 $2.34 20,686
2022-04-08 $2.36 $2.50 $2.36 $2.41 $2.41 21,704
2022-04-07 $2.35 $2.42 $2.33 $2.42 $2.42 11,164
2022-04-06 $2.42 $2.55 $2.30 $2.32 $2.32 77,750
2022-04-05 $2.72 $2.73 $2.50 $2.57 $2.57 32,638
2022-04-04 $2.75 $2.82 $2.66 $2.72 $2.72 38,474
2022-04-01 $2.78 $2.86 $2.66 $2.75 $2.75 64,926
2022-03-31 $2.97 $3.00 $2.68 $2.76 $2.76 183,738
2022-03-30 $3.00 $3.19 $3.00 $3.02 $3.02 77,467
2022-03-29 $3.00 $3.08 $2.77 $2.99 $2.99 90,881
2022-03-28 $2.87 $2.89 $2.69 $2.77 $2.77 26,951
2022-03-25 $2.82 $2.85 $2.67 $2.84 $2.84 67,255
2022-03-24 $2.65 $2.96 $2.65 $2.78 $2.78 49,785
2022-03-23 $2.50 $2.80 $2.50 $2.67 $2.67 70,900
2022-03-22 $2.45 $2.55 $2.35 $2.54 $2.54 37,938
2022-03-21 $2.37 $2.44 $2.30 $2.38 $2.38 23,555
2022-03-18 $1.96 $2.55 $1.96 $2.40 $2.40 134,651
2022-03-17 $2.13 $2.30 $2.13 $2.25 $2.25 42,115
2022-03-16 $2.26 $2.26 $2.08 $2.12 $2.12 112,396
2022-03-15 $1.96 $2.04 $1.66 $1.99 $1.99 166,441
2022-03-14 $2.11 $2.11 $1.88 $1.97 $1.97 54,337
2022-03-11 $2.17 $2.20 $2.10 $2.11 $2.11 32,126
2022-03-10 $2.30 $2.37 $2.11 $2.20 $2.20 173,657
2022-03-09 $2.07 $2.11 $2.05 $2.10 $2.10 27,091
2022-03-08 $2.13 $2.16 $1.96 $2.03 $2.03 48,747
2022-03-07 $2.16 $2.17 $2.03 $2.09 $2.09 68,787
2022-03-04 $2.12 $2.21 $2.10 $2.13 $2.13 40,586
2022-03-03 $2.14 $2.18 $2.04 $2.12 $2.12 10,104
2022-03-02 $2.09 $2.21 $2.08 $2.10 $2.10 18,643
2022-03-01 $2.09 $2.17 $2.05 $2.05 $2.05 20,425
2022-02-28 $2.06 $2.13 $2.05 $2.05 $2.05 15,519
2022-02-25 $2.10 $2.18 $2.01 $2.10 $2.10 28,449
2022-02-24 $1.99 $2.15 $1.99 $2.15 $2.15 30,039
2022-02-23 $2.25 $2.25 $2.10 $2.21 $2.21 17,500
2022-02-22 $2.29 $2.29 $2.06 $2.25 $2.25 20,839
2022-02-18 $2.30 $2.44 $2.14 $2.21 $2.21 14,571
2022-02-17 $2.33 $2.44 $2.26 $2.26 $2.26 37,420
2022-02-16 $2.39 $2.40 $2.28 $2.39 $2.39 23,611
2022-02-15 $2.34 $2.35 $2.28 $2.35 $2.35 11,625
2022-02-14 $2.26 $2.34 $2.20 $2.30 $2.30 20,255
2022-02-11 $2.36 $2.36 $2.24 $2.27 $2.27 30,953
2022-02-10 $2.25 $2.36 $2.25 $2.32 $2.32 31,199
2022-02-09 $2.28 $2.34 $2.25 $2.26 $2.26 26,020
2022-02-08 $2.30 $2.30 $2.20 $2.27 $2.27 13,099
2022-02-07 $2.11 $2.22 $2.08 $2.22 $2.22 21,562
2022-02-04 $2.00 $2.11 $1.97 $2.10 $2.10 7,537
2022-02-03 $2.10 $2.11 $1.96 $2.02 $2.02 6,568
2022-02-02 $2.24 $2.24 $2.09 $2.12 $2.12 30,029
2022-02-01 $2.10 $2.24 $2.07 $2.24 $2.24 38,906
2022-01-31 $1.90 $2.08 $1.89 $1.98 $1.98 35,104
2022-01-28 $1.87 $1.90 $1.75 $1.87 $1.87 24,213
2022-01-27 $1.93 $1.95 $1.76 $1.84 $1.84 34,313
2022-01-26 $2.07 $2.11 $1.93 $1.95 $1.95 18,122
2022-01-25 $1.82 $2.15 $1.82 $2.03 $2.03 72,569
2022-01-24 $2.00 $2.00 $1.72 $1.82 $1.82 105,452
2022-01-21 $2.10 $2.11 $2.00 $2.00 $2.00 34,800
2022-01-20 $2.08 $2.25 $2.08 $2.15 $2.15 38,359
2022-01-19 $2.10 $2.12 $1.94 $2.06 $2.06 61,707
2022-01-18 $2.13 $2.19 $2.04 $2.09 $2.09 52,074
2022-01-14 $2.26 $2.33 $2.13 $2.23 $2.23 33,366
2022-01-13 $2.33 $2.43 $2.22 $2.25 $2.25 13,810
2022-01-12 $2.33 $2.43 $2.26 $2.33 $2.33 43,019
2022-01-11 $2.15 $2.34 $2.15 $2.27 $2.27 46,448
2022-01-10 $2.21 $2.25 $2.06 $2.15 $2.15 61,087
2022-01-07 $2.12 $2.20 $2.07 $2.17 $2.17 29,782
2022-01-06 $2.14 $2.21 $2.06 $2.11 $2.11 84,373
2022-01-05 $2.17 $2.25 $2.15 $2.16 $2.16 39,329
2022-01-04 $2.29 $2.29 $2.05 $2.23 $2.23 115,396
2022-01-03 $2.89 $2.89 $2.24 $2.31 $2.31 438,540
2021-12-31 $2.28 $2.30 $2.16 $2.20 $2.20 111,289
2021-12-30 $2.15 $2.34 $2.14 $2.28 $2.28 229,387
2021-12-29 $2.25 $2.25 $2.10 $2.16 $2.16 114,799
2021-12-28 $2.27 $2.40 $2.26 $2.30 $2.30 98,163
2021-12-27 $2.39 $2.45 $2.30 $2.30 $2.30 132,327
2021-12-23 $2.40 $2.47 $2.39 $2.43 $2.43 59,821
2021-12-22 $2.60 $2.72 $2.37 $2.40 $2.40 87,709
2021-12-21 $2.45 $2.57 $2.45 $2.50 $2.50 77,499
2021-12-20 $2.53 $2.53 $2.32 $2.35 $2.35 83,864
2021-12-17 $2.58 $2.60 $2.46 $2.59 $2.59 20,469
2021-12-16 $2.77 $2.77 $2.51 $2.58 $2.58 58,573
2021-12-15 $2.53 $2.70 $2.35 $2.64 $2.64 81,952
2021-12-14 $2.63 $2.69 $2.48 $2.57 $2.57 78,394
2021-12-13 $2.76 $2.76 $2.63 $2.63 $2.63 76,341
2021-12-10 $2.86 $2.91 $2.81 $2.84 $2.84 22,817
2021-12-09 $3.02 $3.09 $2.92 $2.92 $2.92 50,196
2021-12-08 $3.01 $3.13 $2.94 $3.01 $3.01 66,508
2021-12-07 $2.87 $3.10 $2.79 $2.94 $2.94 97,734
2021-12-06 $2.64 $2.84 $2.51 $2.74 $2.74 120,583
2021-12-03 $3.03 $3.03 $2.61 $2.68 $2.68 163,558
2021-12-02 $3.20 $3.28 $2.92 $2.99 $2.99 176,684
2021-12-01 $3.29 $3.39 $3.12 $3.12 $3.12 56,427
2021-11-30 $3.35 $3.39 $3.16 $3.23 $3.23 67,900
2021-11-29 $3.66 $3.67 $3.33 $3.39 $3.39 147,444
2021-11-26 $3.67 $3.74 $3.55 $3.60 $3.60 34,611
2021-11-24 $3.52 $3.81 $3.40 $3.80 $3.80 339,009
2021-11-23 $3.78 $4.13 $3.76 $3.79 $3.79 214,357
2021-11-22 $3.67 $3.80 $3.55 $3.80 $3.80 105,395
2021-11-19 $3.65 $3.81 $3.61 $3.63 $3.63 73,161
2021-11-18 $3.81 $3.83 $3.62 $3.65 $3.65 156,023
2021-11-17 $3.90 $3.95 $3.81 $3.85 $3.85 82,341
2021-11-16 $3.88 $3.95 $3.78 $3.88 $3.88 128,846
2021-11-15 $3.87 $3.90 $3.79 $3.89 $3.89 54,379
2021-11-12 $3.76 $3.94 $3.76 $3.87 $3.87 68,503
2021-11-11 $3.80 $3.97 $3.71 $3.80 $3.80 134,319
2021-11-10 $3.92 $4.09 $3.72 $3.75 $3.75 232,268
2021-11-09 $3.97 $3.97 $3.82 $3.89 $3.89 111,489
2021-11-08 $3.97 $4.00 $3.88 $3.92 $3.92 97,008
2021-11-05 $3.99 $4.15 $3.90 $3.97 $3.97 61,435
2021-11-04 $4.11 $4.13 $3.98 $4.02 $4.02 45,625
2021-11-03 $3.91 $4.20 $3.91 $4.11 $4.11 97,672
2021-11-02 $3.99 $4.00 $3.88 $3.95 $3.95 36,899
2021-11-01 $3.86 $4.05 $3.86 $3.99 $3.99 112,538
2021-10-29 $3.87 $3.90 $3.76 $3.80 $3.80 87,302
2021-10-28 $3.82 $4.00 $3.82 $3.87 $3.87 87,440
2021-10-27 $4.03 $4.12 $3.78 $3.90 $3.90 123,859
2021-10-26 $4.18 $4.24 $4.02 $4.09 $4.09 121,882
2021-10-25 $4.22 $4.35 $4.15 $4.19 $4.19 101,366
2021-10-22 $4.27 $4.43 $4.12 $4.23 $4.23 159,138
2021-10-21 $4.30 $4.45 $4.13 $4.24 $4.24 354,805
2021-10-20 $3.93 $4.88 $3.93 $4.28 $4.28 5,508,617
2021-10-19 $3.80 $4.05 $3.80 $3.94 $3.94 105,586
2021-10-18 $3.83 $3.85 $3.77 $3.78 $3.78 37,221
2021-10-15 $3.90 $3.90 $3.75 $3.86 $3.86 39,653
2021-10-14 $3.90 $3.96 $3.77 $3.81 $3.81 55,601
2021-10-13 $3.97 $4.01 $3.83 $3.83 $3.83 64,998
2021-10-12 $3.99 $4.07 $3.91 $3.97 $3.97 43,970
2021-10-11 $3.95 $4.08 $3.95 $3.99 $3.99 55,759
2021-10-08 $3.99 $3.99 $3.87 $3.93 $3.93 54,105
2021-10-07 $3.77 $4.00 $3.77 $3.92 $3.92 118,407
2021-10-06 $3.60 $3.77 $3.60 $3.76 $3.76 56,868
2021-10-05 $3.58 $3.76 $3.58 $3.67 $3.67 109,124
2021-10-04 $3.61 $3.71 $3.56 $3.61 $3.61 136,201
2021-10-01 $3.61 $3.72 $3.60 $3.63 $3.63 196,604
2021-09-30 $3.83 $3.83 $3.68 $3.73 $3.73 146,691
2021-09-29 $4.01 $4.01 $3.77 $3.88 $3.88 188,827
2021-09-28 $4.28 $4.30 $3.94 $3.96 $3.96 146,161
2021-09-27 $4.02 $4.59 $3.95 $4.40 $4.40 453,180
2021-09-24 $3.88 $4.12 $3.72 $4.06 $4.06 179,479
2021-09-23 $3.89 $3.94 $3.70 $3.94 $3.94 375,206
2021-09-22 $3.80 $3.89 $3.57 $3.82 $3.82 324,828
2021-09-21 $3.64 $3.70 $3.58 $3.61 $3.61 71,640
2021-09-20 $3.66 $3.78 $3.50 $3.61 $3.61 110,058
2021-09-17 $3.81 $3.83 $3.64 $3.72 $3.72 53,604
2021-09-16 $3.55 $3.75 $3.51 $3.75 $3.75 67,589
2021-09-15 $3.70 $3.76 $3.53 $3.57 $3.57 89,450
2021-09-14 $3.81 $3.87 $3.65 $3.70 $3.70 638,600
2021-09-13 $3.95 $3.95 $3.60 $3.82 $3.82 171,596
2021-09-10 $3.95 $4.10 $3.83 $3.89 $3.89 180,867
2021-09-09 $4.00 $4.05 $3.87 $3.90 $3.90 266,618
2021-09-08 $4.22 $4.29 $4.00 $4.08 $4.08 168,794
2021-09-07 $4.46 $4.62 $4.22 $4.30 $4.30 636,533
2021-09-03 $4.33 $4.49 $4.21 $4.46 $4.46 145,544
2021-09-02 $4.41 $4.50 $4.20 $4.33 $4.33 203,427
2021-09-01 $4.63 $4.63 $4.41 $4.46 $4.46 118,522
2021-08-31 $4.31 $4.63 $4.15 $4.55 $4.55 221,194
2021-08-30 $4.44 $4.50 $4.09 $4.35 $4.35 979,418
2021-08-27 $4.44 $4.65 $4.06 $4.06 $4.06 562,396
2021-08-26 $4.82 $4.96 $4.42 $4.54 $4.54 1,555,719
2021-08-25 $4.35 $5.45 $4.31 $4.97 $4.97 15,207,891
2021-08-24 $3.78 $4.17 $3.78 $3.93 $3.93 194,202
2021-08-23 $3.44 $3.76 $3.44 $3.74 $3.74 75,579
2021-08-20 $3.37 $3.68 $3.37 $3.40 $3.40 48,147
2021-08-19 $3.80 $3.80 $3.34 $3.43 $3.43 56,483
2021-08-18 $3.71 $3.77 $3.57 $3.72 $3.72 32,696
2021-08-17 $3.70 $3.87 $3.45 $3.57 $3.57 54,749
2021-08-16 $3.82 $3.99 $3.60 $3.65 $3.65 68,890
2021-08-13 $3.86 $3.96 $3.80 $3.85 $3.85 38,517
2021-08-12 $3.99 $4.14 $3.80 $3.92 $3.92 42,600
2021-08-11 $4.23 $4.23 $3.97 $4.04 $4.04 42,168
2021-08-10 $4.08 $4.15 $4.06 $4.13 $4.13 27,544
2021-08-09 $3.95 $4.12 $3.91 $4.09 $4.09 47,992
2021-08-06 $3.79 $4.00 $3.79 $3.91 $3.91 69,563
2021-08-05 $3.90 $4.11 $3.81 $3.83 $3.83 67,257
2021-08-04 $3.97 $4.16 $3.93 $3.93 $3.93 27,047
2021-08-03 $4.06 $4.15 $3.96 $3.96 $3.96 28,599
2021-08-02 $4.03 $4.15 $4.00 $4.12 $4.12 53,947
2021-07-30 $3.92 $4.05 $3.91 $3.98 $3.98 42,960
2021-07-29 $4.11 $4.16 $3.95 $3.99 $3.99 45,067
2021-07-28 $4.05 $4.25 $3.93 $3.99 $3.99 88,242
2021-07-27 $4.30 $4.37 $3.76 $3.95 $3.95 209,543
2021-07-26 $4.40 $4.57 $4.23 $4.46 $4.46 114,251
2021-07-23 $4.68 $4.68 $4.42 $4.53 $4.53 63,857
2021-07-22 $4.79 $4.89 $4.60 $4.77 $4.77 36,444
2021-07-21 $4.43 $4.80 $4.40 $4.72 $4.72 97,353
2021-07-20 $4.59 $4.60 $4.30 $4.50 $4.50 131,787
2021-07-19 $4.59 $4.81 $4.38 $4.53 $4.53 82,899
2021-07-16 $4.91 $4.97 $4.68 $4.73 $4.73 53,990
2021-07-15 $4.85 $5.02 $4.79 $4.88 $4.88 75,470
2021-07-14 $4.93 $5.00 $4.80 $4.87 $4.87 80,836
2021-07-13 $4.82 $5.00 $4.77 $4.87 $4.87 77,593
2021-07-12 $4.93 $5.12 $4.85 $4.85 $4.85 88,739
2021-07-09 $5.04 $5.11 $4.89 $4.99 $4.99 189,411
2021-07-08 $4.95 $5.12 $4.73 $4.87 $4.87 253,758
2021-07-07 $5.22 $5.22 $4.90 $4.98 $4.98 141,045
2021-07-06 $5.18 $5.23 $5.11 $5.17 $5.17 56,138
2021-07-02 $5.31 $5.42 $5.25 $5.30 $5.30 39,155
2021-07-01 $5.35 $5.46 $5.28 $5.42 $5.42 77,102
2021-06-30 $5.42 $5.45 $5.15 $5.29 $5.29 220,319
2021-06-29 $5.46 $5.54 $5.41 $5.46 $5.46 74,051
2021-06-28 $5.58 $5.59 $5.35 $5.51 $5.51 128,342
2021-06-25 $5.53 $5.74 $5.51 $5.58 $5.58 110,546
2021-06-24 $5.36 $5.58 $5.30 $5.58 $5.58 194,278
2021-06-23 $5.37 $5.55 $5.26 $5.26 $5.26 409,814
2021-06-22 $5.65 $5.76 $5.25 $5.25 $5.25 214,622
2021-06-21 $5.35 $5.81 $5.35 $5.68 $5.68 334,887
2021-06-18 $5.40 $5.46 $5.32 $5.33 $5.33 91,176
2021-06-17 $5.44 $5.62 $5.38 $5.50 $5.50 185,119
2021-06-16 $5.84 $6.04 $5.38 $5.43 $5.43 522,070
2021-06-15 $6.09 $6.10 $5.80 $5.95 $5.95 159,184
2021-06-14 $6.19 $6.28 $6.03 $6.11 $6.11 189,575
2021-06-11 $6.34 $6.37 $6.07 $6.16 $6.16 278,277
2021-06-10 $6.65 $6.84 $6.17 $6.25 $6.25 473,303
2021-06-09 $6.21 $7.25 $6.20 $6.89 $6.89 1,312,652
2021-06-08 $6.42 $6.42 $6.00 $6.35 $6.35 237,116
2021-06-07 $6.85 $6.85 $6.15 $6.28 $6.28 689,281
2021-06-04 $6.65 $6.92 $6.50 $6.74 $6.74 241,251
2021-06-03 $6.85 $6.88 $6.35 $6.61 $6.61 232,859
2021-06-02 $6.66 $7.14 $6.50 $6.83 $6.83 553,927
2021-06-01 $6.18 $6.61 $6.15 $6.49 $6.49 219,088
2021-05-28 $6.47 $6.59 $6.00 $6.03 $6.03 181,451
2021-05-27 $6.54 $7.27 $6.24 $6.48 $6.48 522,615
2021-05-26 $5.63 $6.65 $5.63 $6.50 $6.50 566,843
2021-05-25 $5.55 $5.88 $5.50 $5.61 $5.61 337,285
2021-05-24 $5.52 $5.73 $5.44 $5.54 $5.54 97,643
2021-05-21 $5.86 $5.89 $5.50 $5.50 $5.50 63,615
2021-05-20 $5.43 $5.84 $5.42 $5.75 $5.75 142,979
2021-05-19 $5.39 $5.57 $5.35 $5.52 $5.52 77,401
2021-05-18 $5.65 $5.73 $5.43 $5.53 $5.53 128,107
2021-05-17 $5.17 $5.61 $5.17 $5.51 $5.51 153,342
2021-05-14 $4.96 $5.35 $4.96 $5.28 $5.28 150,136
2021-05-13 $5.03 $5.28 $4.81 $4.91 $4.91 158,442
2021-05-12 $5.13 $5.44 $4.91 $5.01 $5.01 240,773
2021-05-11 $5.29 $5.60 $5.01 $5.38 $5.38 205,374
2021-05-10 $5.61 $5.71 $5.20 $5.25 $5.25 342,054
2021-05-07 $5.64 $6.18 $5.62 $5.77 $5.77 400,635
2021-05-06 $6.40 $6.40 $5.76 $5.97 $5.97 274,067
2021-05-05 $6.05 $6.70 $6.01 $6.27 $6.27 376,145
2021-05-04 $6.48 $6.50 $5.91 $6.05 $6.05 541,530
2021-05-03 $6.46 $6.80 $6.36 $6.58 $6.58 420,493
2021-04-30 $7.02 $7.21 $6.41 $6.54 $6.54 527,105
2021-04-29 $6.93 $7.27 $6.76 $7.12 $7.12 825,665
2021-04-28 $7.16 $7.40 $6.82 $6.85 $6.85 698,895
2021-04-27 $7.77 $7.77 $6.70 $7.50 $7.50 2,037,970
2021-04-26 $5.91 $7.88 $5.91 $7.12 $7.12 10,388,719
2021-04-23 $5.38 $5.94 $5.30 $5.74 $5.74 697,731
2021-04-22 $5.56 $6.17 $5.28 $5.28 $5.28 870,480
2021-04-21 $5.48 $5.58 $5.20 $5.56 $5.56 311,661
2021-04-20 $5.58 $5.95 $5.46 $5.52 $5.52 628,247
2021-04-19 $5.77 $5.98 $5.50 $5.57 $5.57 454,219
2021-04-16 $5.69 $6.30 $5.51 $5.99 $5.99 634,788
2021-04-15 $6.62 $6.67 $5.65 $5.66 $5.66 794,355
2021-04-14 $6.64 $7.00 $6.46 $6.55 $6.55 562,418
2021-04-13 $6.68 $6.93 $6.41 $6.68 $6.68 568,510
2021-04-12 $7.40 $7.59 $6.53 $6.63 $6.63 739,746
2021-04-09 $8.28 $8.28 $7.55 $7.82 $7.82 1,505,526
2021-04-08 $7.39 $8.47 $7.21 $8.41 $8.41 2,049,057
2021-04-07 $7.55 $7.69 $7.12 $7.16 $7.16 559,119
2021-04-06 $7.85 $7.99 $7.28 $7.81 $7.81 811,972
2021-04-05 $9.01 $9.32 $7.68 $7.84 $7.84 1,513,978
2021-04-01 $8.35 $8.70 $8.03 $8.47 $8.47 1,443,037
2021-03-31 $8.57 $8.78 $8.03 $8.25 $8.25 905,779
2021-03-30 $7.76 $10.24 $7.76 $8.70 $8.70 4,674,878
2021-03-29 $9.08 $9.09 $7.61 $7.75 $7.75 903,499
2021-03-26 $9.35 $9.87 $8.27 $8.92 $8.92 916,138
2021-03-25 $9.20 $10.39 $7.99 $9.38 $9.38 2,410,848
2021-03-24 $10.96 $12.47 $9.29 $9.88 $9.88 5,176,310
2021-03-23 $12.74 $12.98 $9.85 $10.26 $10.26 9,716,363
2021-03-22 $7.72 $14.95 $7.61 $14.64 $14.64 76,657,567
2021-03-19 $8.41 $9.10 $7.51 $8.22 $8.22 7,603,426
2021-03-18 $5.35 $13.60 $5.30 $9.41 $9.41 136,695,035
2021-03-17 $4.33 $5.78 $4.31 $5.42 $5.42 1,994,146
2021-03-16 $4.46 $4.79 $4.27 $4.27 $4.27 228,361
2021-03-15 $4.30 $4.60 $4.30 $4.56 $4.56 153,063
2021-03-12 $4.10 $4.30 $4.07 $4.30 $4.30 102,083
2021-03-11 $4.09 $4.17 $3.85 $4.11 $4.11 108,813
2021-03-10 $3.81 $4.10 $3.76 $3.96 $3.96 117,894
2021-03-09 $3.75 $3.89 $3.72 $3.78 $3.78 107,756
2021-03-08 $3.86 $3.87 $3.64 $3.67 $3.67 90,799
2021-03-05 $3.91 $4.10 $3.50 $3.74 $3.74 190,185
2021-03-04 $4.22 $4.31 $3.85 $3.85 $3.85 101,476
2021-03-03 $4.50 $4.65 $4.25 $4.28 $4.28 108,058
2021-03-02 $4.75 $4.75 $4.32 $4.50 $4.50 100,813
2021-03-01 $4.38 $4.79 $4.38 $4.61 $4.61 85,759
2021-02-26 $4.50 $4.85 $4.11 $4.30 $4.30 317,733
2021-02-25 $5.18 $5.30 $4.71 $4.74 $4.74 323,034
2021-02-24 $4.96 $5.47 $4.76 $5.17 $5.17 234,260
2021-02-23 $5.25 $5.30 $4.34 $5.10 $5.10 386,944
2021-02-22 $5.77 $6.45 $5.70 $5.90 $5.90 636,110
2021-02-19 $6.03 $6.38 $5.38 $5.61 $5.61 843,801
2021-02-18 $5.21 $6.80 $5.05 $5.90 $5.90 1,343,940
2021-02-17 $5.36 $5.70 $4.83 $5.36 $5.36 764,280
2021-02-16 $4.83 $5.26 $4.72 $5.26 $5.26 707,667
2021-02-12 $4.45 $4.67 $4.34 $4.59 $4.59 210,504
2021-02-11 $4.28 $4.55 $4.15 $4.50 $4.50 378,882
2021-02-10 $4.22 $4.33 $3.95 $4.11 $4.11 176,306
2021-02-09 $3.93 $4.20 $3.90 $4.11 $4.11 258,394
2021-02-08 $4.15 $4.29 $3.90 $4.02 $4.02 333,259
2021-02-05 $4.15 $4.95 $3.98 $4.02 $4.02 1,742,459
2021-02-04 $3.60 $4.07 $3.56 $3.78 $3.78 709,573
2021-02-03 $3.46 $3.60 $3.44 $3.58 $3.58 96,038
2021-02-02 $3.50 $3.58 $3.40 $3.46 $3.46 112,937
2021-02-01 $3.43 $3.50 $3.35 $3.50 $3.50 109,710
2021-01-29 $3.50 $3.62 $3.32 $3.35 $3.35 101,882
2021-01-28 $3.38 $3.66 $3.38 $3.50 $3.50 102,369
2021-01-27 $3.64 $3.64 $3.34 $3.37 $3.37 262,018
2021-01-26 $3.82 $3.82 $3.70 $3.73 $3.73 103,359
2021-01-25 $3.80 $3.84 $3.65 $3.80 $3.80 173,375
2021-01-22 $3.76 $3.77 $3.55 $3.70 $3.70 137,682
2021-01-21 $3.43 $3.77 $3.35 $3.65 $3.65 191,438
2021-01-20 $3.50 $3.57 $3.43 $3.43 $3.43 96,812
2021-01-19 $3.46 $3.50 $3.32 $3.45 $3.45 77,701
2021-01-15 $3.57 $3.57 $3.26 $3.39 $3.39 76,489
2021-01-14 $3.45 $3.67 $3.45 $3.55 $3.55 175,059
2021-01-13 $3.55 $3.60 $3.40 $3.45 $3.45 71,871
2021-01-12 $3.44 $3.70 $3.28 $3.55 $3.55 327,733
2021-01-11 $3.39 $3.50 $3.34 $3.38 $3.38 126,486
2021-01-08 $3.54 $3.56 $3.28 $3.48 $3.48 113,945
2021-01-07 $3.15 $3.46 $3.15 $3.43 $3.43 196,244
2021-01-06 $3.23 $3.34 $3.12 $3.15 $3.15 87,681
2021-01-05 $3.16 $3.30 $3.16 $3.23 $3.23 72,248
2021-01-04 $3.05 $3.21 $3.05 $3.16 $3.16 222,185
2020-12-31 $3.05 $3.22 $3.01 $3.05 $3.05 222,857
2020-12-30 $3.08 $3.29 $3.01 $3.05 $3.05 204,966
2020-12-29 $3.26 $3.35 $3.01 $3.07 $3.07 348,124
2020-12-28 $3.18 $3.38 $3.17 $3.21 $3.21 131,252
2020-12-24 $3.28 $3.41 $3.20 $3.23 $3.23 79,436
2020-12-23 $3.41 $3.41 $3.15 $3.33 $3.33 192,526
2020-12-22 $3.44 $3.48 $3.38 $3.38 $3.38 72,103
2020-12-21 $3.61 $3.66 $3.44 $3.46 $3.46 169,378
2020-12-18 $3.60 $3.72 $3.60 $3.67 $3.67 74,953
2020-12-17 $3.82 $3.84 $3.60 $3.64 $3.64 202,975
2020-12-16 $3.75 $3.76 $3.66 $3.75 $3.75 42,235
2020-12-15 $3.63 $3.79 $3.60 $3.72 $3.72 95,839
2020-12-14 $3.71 $3.81 $3.59 $3.59 $3.59 130,567
2020-12-11 $3.73 $3.84 $3.71 $3.73 $3.73 138,387
2020-12-10 $3.91 $3.91 $3.70 $3.72 $3.72 112,787
2020-12-09 $3.76 $4.23 $3.73 $3.91 $3.91 408,045
2020-12-08 $3.72 $3.87 $3.65 $3.76 $3.76 147,220
2020-12-07 $3.75 $3.84 $3.60 $3.70 $3.70 141,556
2020-12-04 $3.85 $4.00 $3.72 $3.88 $3.88 353,657
2020-12-03 $3.35 $4.35 $3.33 $4.10 $4.10 1,824,745
2020-12-02 $3.33 $3.39 $3.12 $3.31 $3.31 251,384
2020-12-01 $3.53 $3.65 $3.22 $3.32 $3.32 381,554
2020-11-30 $3.61 $3.70 $3.21 $3.31 $3.31 610,941
2020-11-27 $3.80 $4.04 $3.64 $3.77 $3.77 496,349
2020-11-25 $3.68 $4.74 $3.65 $4.01 $4.01 5,015,176
2020-11-24 $3.20 $3.48 $3.10 $3.39 $3.39 445,174
2020-11-23 $3.04 $3.16 $3.01 $3.15 $3.15 258,890
2020-11-20 $2.91 $3.02 $2.83 $2.95 $2.95 274,706
2020-11-19 $2.88 $2.89 $2.80 $2.83 $2.83 90,067
2020-11-18 $2.95 $2.99 $2.81 $2.89 $2.89 151,180
2020-11-17 $2.75 $2.94 $2.71 $2.91 $2.91 155,238
2020-11-16 $2.83 $2.85 $2.75 $2.76 $2.76 82,534
2020-11-13 $2.83 $2.84 $2.75 $2.84 $2.84 123,001
2020-11-12 $2.70 $2.88 $2.70 $2.83 $2.83 168,690
2020-11-11 $2.68 $2.74 $2.68 $2.74 $2.74 52,926
2020-11-10 $2.70 $2.78 $2.68 $2.68 $2.68 80,823
2020-11-09 $2.75 $2.79 $2.66 $2.74 $2.74 154,492
2020-11-06 $2.75 $2.82 $2.68 $2.70 $2.70 104,062
2020-11-05 $2.78 $2.80 $2.68 $2.74 $2.74 168,469
2020-11-04 $2.73 $2.79 $2.69 $2.79 $2.79 69,507
2020-11-03 $2.75 $2.84 $2.72 $2.73 $2.73 43,100
2020-11-02 $2.79 $2.89 $2.71 $2.77 $2.77 64,037
2020-10-30 $2.90 $2.90 $2.75 $2.82 $2.82 121,388
2020-10-29 $2.85 $2.98 $2.81 $2.92 $2.92 102,297
2020-10-28 $2.96 $2.96 $2.79 $2.84 $2.84 140,046
2020-10-27 $3.01 $3.16 $2.92 $2.96 $2.96 226,860
2020-10-26 $3.09 $3.13 $2.86 $2.96 $2.96 193,217
2020-10-23 $3.06 $3.12 $2.95 $3.08 $3.08 91,263
2020-10-22 $3.20 $3.20 $2.86 $3.07 $3.07 703,050
2020-10-21 $3.16 $3.60 $3.10 $3.22 $3.22 1,403,621
2020-10-20 $3.23 $3.30 $3.05 $3.07 $3.07 250,079
2020-10-19 $3.10 $3.39 $3.01 $3.22 $3.22 511,499
2020-10-16 $3.02 $3.27 $2.97 $3.07 $3.07 312,691
2020-10-15 $3.07 $3.07 $2.94 $3.02 $3.02 136,832
2020-10-14 $2.95 $3.07 $2.90 $3.00 $3.00 155,584
2020-10-13 $2.94 $2.98 $2.89 $2.92 $2.92 118,743
2020-10-12 $2.90 $3.09 $2.85 $2.94 $2.94 296,186
2020-10-09 $2.93 $2.96 $2.84 $2.85 $2.85 79,969
2020-10-08 $2.93 $2.95 $2.85 $2.91 $2.91 92,271
2020-10-07 $2.83 $2.95 $2.81 $2.83 $2.83 178,252
2020-10-06 $2.86 $3.03 $2.82 $2.82 $2.82 244,473
2020-10-05 $2.98 $3.08 $2.77 $2.92 $2.92 314,925
2020-10-02 $2.82 $3.12 $2.78 $2.98 $2.98 293,828
2020-10-01 $3.04 $3.22 $2.89 $2.92 $2.92 626,954
2020-09-30 $3.59 $4.24 $3.17 $3.33 $3.33 7,474,132
2020-09-29 $3.00 $3.22 $2.95 $3.04 $3.04 3,414,915
2020-09-28 $2.90 $3.27 $2.90 $3.00 $3.00 243,413
2020-09-25 $2.88 $3.05 $2.88 $2.90 $2.90 69,677
2020-09-24 $2.88 $3.05 $2.75 $2.85 $2.85 125,779
2020-09-23 $3.32 $3.47 $3.03 $3.08 $3.08 247,056
2020-09-22 $2.88 $3.39 $2.82 $3.26 $3.26 319,963
2020-09-21 $2.80 $2.92 $2.75 $2.88 $2.88 57,343
2020-09-18 $2.83 $2.99 $2.80 $2.84 $2.84 74,093
2020-09-17 $2.68 $3.00 $2.61 $3.00 $3.00 282,101
2020-09-16 $2.48 $2.88 $2.47 $2.75 $2.75 339,173
2020-09-15 $2.54 $2.57 $2.51 $2.51 $2.51 77,101
2020-09-14 $2.56 $2.64 $2.51 $2.55 $2.55 53,959
2020-09-11 $2.54 $2.68 $2.51 $2.55 $2.55 57,127
2020-09-10 $2.56 $2.75 $2.55 $2.58 $2.58 134,678
2020-09-09 $2.58 $2.60 $2.52 $2.60 $2.60 148,988
2020-09-08 $2.76 $2.78 $2.52 $2.66 $2.66 94,545
2020-09-04 $2.77 $2.80 $2.60 $2.79 $2.79 167,562
2020-09-03 $2.86 $2.94 $2.83 $2.88 $2.88 169,684
2020-09-02 $2.98 $3.14 $2.80 $2.90 $2.90 998,055
2020-09-01 $4.10 $4.16 $3.69 $3.75 $3.75 615,745
2020-08-31 $3.81 $4.26 $3.81 $4.10 $4.10 787,271
2020-08-28 $3.41 $3.83 $3.30 $3.76 $3.76 482,439
2020-08-27 $3.41 $3.46 $3.33 $3.40 $3.40 190,901
2020-08-26 $3.60 $3.66 $3.28 $3.49 $3.49 698,277
2020-08-25 $2.74 $3.64 $2.71 $3.60 $3.60 3,948,875
2020-08-24 $2.77 $2.77 $2.60 $2.70 $2.70 182,912
2020-08-21 $2.83 $2.90 $2.65 $2.70 $2.70 261,743
2020-08-20 $3.13 $3.14 $2.75 $2.80 $2.80 705,951
2020-08-19 $3.34 $3.38 $3.09 $3.09 $3.09 206,386
2020-08-18 $3.34 $3.44 $3.30 $3.37 $3.37 87,263
2020-08-17 $3.46 $3.48 $3.34 $3.34 $3.34 115,062
2020-08-14 $3.40 $3.56 $3.37 $3.39 $3.39 249,537
2020-08-13 $3.42 $3.72 $3.32 $3.45 $3.45 357,879
2020-08-12 $3.52 $3.55 $3.40 $3.46 $3.46 99,874
2020-08-11 $3.71 $3.76 $3.46 $3.49 $3.49 151,407
2020-08-10 $3.66 $3.78 $3.66 $3.72 $3.72 77,108
2020-08-07 $3.68 $3.74 $3.52 $3.69 $3.69 303,706
2020-08-06 $3.53 $3.74 $3.52 $3.67 $3.67 328,253
2020-08-05 $3.45 $3.51 $3.43 $3.48 $3.48 119,230
2020-08-04 $3.47 $3.53 $3.44 $3.45 $3.45 120,045
2020-08-03 $3.54 $3.59 $3.47 $3.48 $3.48 105,908
2020-07-31 $3.56 $3.64 $3.43 $3.53 $3.53 300,618
2020-07-30 $3.39 $3.89 $3.22 $3.61 $3.61 1,094,428
2020-07-29 $3.60 $3.71 $3.46 $3.46 $3.46 180,798
2020-07-28 $3.76 $3.76 $3.56 $3.57 $3.57 129,699
2020-07-27 $3.75 $3.83 $3.63 $3.67 $3.67 121,068
2020-07-24 $3.81 $3.89 $3.68 $3.70 $3.70 228,570
2020-07-23 $3.94 $4.00 $3.80 $3.81 $3.81 415,721
2020-07-22 $4.07 $4.07 $3.88 $3.99 $3.99 346,025
2020-07-21 $3.95 $4.34 $3.85 $4.08 $4.08 894,396
2020-07-20 $3.93 $4.00 $3.85 $3.93 $3.93 320,799
2020-07-17 $3.77 $4.14 $3.73 $3.92 $3.92 1,076,216
2020-07-16 $3.86 $3.95 $3.71 $3.81 $3.81 439,712
2020-07-15 $4.12 $4.15 $3.70 $3.82 $3.82 763,099
2020-07-14 $3.80 $3.92 $3.60 $3.63 $3.63 642,908
2020-07-13 $4.22 $4.23 $3.82 $3.85 $3.85 708,774
2020-07-10 $4.30 $4.48 $4.00 $4.22 $4.22 1,352,900
2020-07-09 $4.29 $4.29 $4.00 $4.06 $4.06 818,420
2020-07-08 $4.05 $4.28 $3.94 $4.14 $4.14 890,799
2020-07-07 $4.12 $4.28 $3.91 $3.99 $3.99 498,297
2020-07-06 $4.13 $4.60 $3.90 $4.19 $4.19 1,770,369
2020-07-02 $3.90 $4.10 $3.85 $3.88 $3.88 400,947
2020-07-01 $3.85 $4.35 $3.71 $4.00 $4.00 1,114,642
2020-06-30 $3.80 $4.08 $3.75 $3.91 $3.91 536,510
2020-06-29 $3.97 $4.08 $3.67 $3.86 $3.86 726,919
2020-06-26 $4.11 $4.25 $3.91 $3.98 $3.98 733,731
2020-06-25 $4.23 $4.40 $4.00 $4.28 $4.28 703,093
2020-06-24 $4.72 $5.39 $4.28 $4.56 $4.56 4,382,172
2020-06-23 $4.28 $4.45 $3.84 $4.30 $4.30 2,521,224
2020-06-22 $4.62 $4.80 $4.23 $4.40 $4.40 857,804
2020-06-19 $5.30 $5.33 $4.82 $4.96 $4.96 1,021,331
2020-06-18 $5.00 $5.26 $4.65 $5.11 $5.11 1,973,330
2020-06-17 $5.49 $5.81 $5.20 $5.30 $5.30 1,716,766
2020-06-16 $5.52 $6.47 $5.07 $5.77 $5.77 6,490,108
2020-06-15 $5.10 $7.30 $4.62 $5.72 $5.72 14,993,644
2020-06-12 $5.97 $6.06 $3.75 $4.55 $4.55 11,303,473
2020-06-11 $6.50 $6.73 $3.47 $3.90 $3.90 7,608,452
2020-06-10 $10.54 $30.00 $5.38 $5.80 $5.80 40,185,144
2020-06-09 $2.33 $3.10 $2.33 $2.95 $2.95 87,194
2020-06-08 $2.40 $2.54 $2.25 $2.34 $2.34 24,909
2020-06-05 $2.20 $2.32 $2.11 $2.25 $2.25 19,877
2020-06-04 $2.30 $2.36 $2.15 $2.25 $2.25 10,270
2020-06-03 $2.22 $2.30 $2.22 $2.30 $2.30 8,117
2020-06-02 $2.20 $2.21 $2.18 $2.19 $2.19 2,505
2020-06-01 $2.10 $2.30 $2.08 $2.18 $2.18 19,129
2020-05-29 $2.10 $2.10 $1.99 $2.07 $2.07 13,894
2020-05-28 $2.10 $2.10 $1.99 $2.00 $2.00 9,535
2020-05-27 $2.20 $2.20 $1.99 $2.09 $2.09 4,783
2020-05-26 $2.00 $2.09 $1.97 $2.00 $2.00 3,652
2020-05-22 $2.00 $2.06 $2.00 $2.05 $2.05 3,438
2020-05-21 $2.09 $2.09 $2.01 $2.05 $2.05 2,824
2020-05-20 $1.95 $2.04 $1.95 $2.00 $2.00 2,590
2020-05-19 $1.97 $2.02 $1.97 $1.99 $1.99 2,336
2020-05-18 $2.19 $2.19 $2.00 $2.00 $2.00 6,971
2020-05-15 $1.99 $2.03 $1.92 $1.92 $1.92 7,868
2020-05-14 $1.92 $1.98 $1.88 $1.93 $1.93 5,123
2020-05-13 $2.00 $2.09 $1.90 $2.00 $2.00 12,604
2020-05-12 $2.09 $2.09 $2.00 $2.00 $2.00 15,828
2020-05-11 $2.04 $2.09 $1.95 $2.00 $2.00 40,417
2020-05-08 $2.06 $2.18 $2.01 $2.09 $2.09 20,182
2020-05-07 $2.14 $2.35 $2.05 $2.10 $2.10 16,376
2020-05-06 $2.29 $2.31 $2.10 $2.18 $2.18 8,612
2020-05-05 $2.38 $2.38 $2.18 $2.25 $2.25 9,597
2020-05-04 $2.10 $2.33 $2.10 $2.29 $2.29 10,208
2020-05-01 $2.27 $2.42 $2.14 $2.18 $2.18 9,614
2020-04-30 $2.31 $2.47 $2.27 $2.27 $2.27 17,840
2020-04-29 $2.23 $2.59 $2.23 $2.40 $2.40 9,089
2020-04-28 $2.20 $2.44 $2.20 $2.42 $2.42 9,364
2020-04-27 $2.35 $2.43 $2.24 $2.40 $2.40 7,564
2020-04-24 $2.66 $2.66 $2.29 $2.34 $2.34 3,671
2020-04-23 $2.50 $2.52 $2.50 $2.51 $2.51 4,318
2020-04-22 $2.36 $2.62 $2.36 $2.47 $2.47 4,337
2020-04-21 $2.70 $2.70 $2.50 $2.50 $2.50 7,037
2020-04-20 $2.62 $2.79 $2.62 $2.71 $2.71 4,742
2020-04-17 $2.80 $2.80 $2.40 $2.66 $2.66 15,461
2020-04-16 $2.98 $2.98 $2.70 $2.80 $2.80 10,136
2020-04-15 $2.45 $2.91 $2.21 $2.79 $2.79 39,166
2020-04-14 $2.43 $2.70 $2.27 $2.68 $2.68 19,742
2020-04-13 $2.45 $2.45 $2.15 $2.44 $2.44 16,507
2020-04-09 $2.48 $2.48 $2.27 $2.30 $2.30 17,384
2020-04-08 $2.21 $2.53 $2.11 $2.39 $2.39 60,968
2020-04-07 $2.30 $2.40 $2.10 $2.12 $2.12 46,254
2020-04-06 $2.54 $2.54 $2.10 $2.10 $2.10 31,760
2020-04-03 $2.16 $2.30 $2.10 $2.30 $2.30 22,596
2020-04-02 $2.35 $2.35 $2.08 $2.16 $2.16 18,040
2020-04-01 $2.53 $2.53 $2.02 $2.25 $2.25 57,059
2020-03-31 $2.68 $2.83 $2.40 $2.55 $2.55 51,835
2020-03-30 $2.70 $2.70 $2.40 $2.55 $2.55 27,580
2020-03-27 $2.85 $2.87 $2.30 $2.69 $2.69 74,719
2020-03-26 $2.90 $3.33 $2.50 $2.71 $2.71 158,953
2020-03-25 $4.94 $4.94 $2.55 $2.61 $2.61 277,507
2020-03-24 $3.79 $5.50 $3.27 $3.65 $3.65 567,821
2020-03-23 $2.22 $8.86 $2.22 $3.03 $3.03 774,916
2020-03-20 $2.55 $2.89 $1.76 $1.76 $1.76 3,913
2020-03-19 $2.12 $2.48 $2.10 $2.33 $2.33 4,676
2020-03-18 $2.98 $3.05 $2.17 $2.17 $2.17 19,336
2020-03-17 $1.75 $3.08 $1.75 $3.03 $3.03 47,974
2020-03-16 $1.93 $1.93 $1.64 $1.64 $1.64 1,583
2020-03-13 $1.92 $1.93 $1.75 $1.93 $1.93 5,297
2020-03-12 $1.86 $1.98 $1.60 $1.84 $1.84 5,594
2020-03-11 $2.54 $2.54 $2.54 $2.54 $2.54 286
2020-03-10 $2.41 $2.54 $2.41 $2.54 $2.54 502
2020-03-09 $2.33 $2.33 $1.86 $2.20 $2.20 3,358
2020-03-06 $2.90 $2.90 $2.73 $2.73 $2.73 11,064
2020-03-05 $2.88 $2.88 $2.87 $2.87 $2.87 691
2020-03-04 $3.03 $3.03 $2.88 $2.97 $2.97 4,342
2020-03-03 $3.16 $3.16 $2.88 $2.99 $2.99 5,454
2020-03-02 $3.24 $3.24 $2.88 $2.88 $2.88 3,645
2020-02-28 $2.57 $2.57 $2.45 $2.57 $2.57 1,439
2020-02-27 $2.70 $3.18 $2.58 $3.16 $3.16 3,413
2020-02-26 $3.18 $3.18 $3.18 $3.18 $3.18 328
2020-02-25 $3.00 $3.00 $2.92 $2.92 $2.92 3,014
2020-02-24 $2.75 $3.00 $2.75 $2.90 $2.90 3,145
2020-02-21 $3.15 $3.17 $2.70 $2.77 $2.77 15,327
2020-02-20 $3.19 $3.30 $3.15 $3.16 $3.16 11,522
2020-02-19 $3.22 $3.26 $3.22 $3.22 $3.22 838
2020-02-18 $3.10 $3.22 $3.00 $3.22 $3.22 8,356
2020-02-14 $3.13 $3.30 $3.12 $3.12 $3.12 5,722
2020-02-13 $3.29 $3.30 $3.10 $3.11 $3.11 4,613
2020-02-12 $3.10 $3.16 $3.06 $3.08 $3.08 13,580
2020-02-11 $3.24 $3.24 $3.14 $3.14 $3.14 931
2020-02-10 $3.18 $3.25 $3.07 $3.15 $3.15 4,464
2020-02-07 $3.40 $3.40 $3.03 $3.03 $3.03 9,127
2020-02-06 $3.42 $3.42 $3.08 $3.20 $3.20 2,897
2020-02-05 $3.62 $3.62 $3.43 $3.56 $3.56 2,586
2020-02-04 $3.64 $3.64 $3.34 $3.48 $3.48 4,598
2020-02-03 $3.14 $3.61 $3.14 $3.41 $3.41 17,604
2020-01-31 $3.71 $3.75 $3.00 $3.00 $3.00 16,572
2020-01-30 $3.75 $3.79 $3.75 $3.79 $3.79 1,136
2020-01-29 $3.88 $3.88 $3.88 $3.88 $3.88 543
2020-01-28 $3.83 $3.84 $3.67 $3.71 $3.71 5,094
2020-01-27 $4.16 $4.20 $3.87 $4.00 $4.00 9,201
2020-01-24 $4.35 $4.36 $4.16 $4.16 $4.16 7,244
2020-01-23 $4.35 $4.36 $4.35 $4.36 $4.36 1,455
2020-01-22 $4.50 $4.50 $4.25 $4.35 $4.35 7,935
2020-01-21 $5.35 $5.35 $4.09 $4.24 $4.24 39,212
2020-01-17 $5.49 $5.49 $5.35 $5.35 $5.35 1,681
2020-01-16 $5.40 $5.41 $5.31 $5.31 $5.31 1,185
2020-01-15 $5.56 $5.59 $5.31 $5.31 $5.31 2,131
2020-01-14 $5.65 $5.84 $5.30 $5.42 $5.42 1,173
2020-01-13 $5.44 $5.47 $5.21 $5.31 $5.31 3,739
2020-01-10 $5.33 $5.58 $5.18 $5.18 $5.18 6,468
2020-01-09 $5.43 $5.64 $5.26 $5.38 $5.38 3,629
2020-01-08 $5.25 $5.34 $5.25 $5.27 $5.27 2,668
2020-01-07 $5.29 $5.39 $5.27 $5.27 $5.27 2,310
2020-01-06 $5.42 $5.65 $5.17 $5.17 $5.17 7,353
2020-01-03 $5.34 $5.68 $5.31 $5.60 $5.60 10,207
2020-01-02 $5.10 $5.39 $5.10 $5.28 $5.28 4,250
2019-12-31 $5.29 $5.37 $5.06 $5.26 $5.26 27,047
2019-12-30 $5.24 $5.86 $5.20 $5.24 $5.24 18,757
2019-12-27 $5.37 $5.58 $4.91 $5.20 $5.20 10,942
2019-12-26 $5.30 $5.48 $5.01 $5.19 $5.19 15,876
2019-12-24 $5.39 $5.39 $5.21 $5.34 $5.34 806
2019-12-23 $5.13 $5.22 $4.97 $5.08 $5.08 16,015
2019-12-20 $4.99 $5.16 $4.77 $5.08 $5.08 8,909
2019-12-19 $5.02 $5.08 $4.82 $4.94 $4.94 29,692
2019-12-18 $5.59 $5.70 $5.22 $5.27 $5.27 9,186
2019-12-17 $5.61 $5.64 $5.61 $5.64 $5.64 1,205
2019-12-16 $5.81 $5.83 $5.64 $5.69 $5.69 2,706
2019-12-13 $5.85 $5.85 $5.60 $5.62 $5.62 4,821
2019-12-12 $5.67 $5.67 $5.51 $5.51 $5.51 4,646
2019-12-11 $6.29 $6.29 $5.68 $5.80 $5.80 17,184
2019-12-10 $6.93 $6.93 $6.41 $6.43 $6.43 15,541
2019-12-09 $6.82 $6.98 $6.80 $6.94 $6.94 2,296
2019-12-06 $7.01 $7.44 $6.75 $6.83 $6.83 16,173
2019-12-05 $7.18 $7.61 $7.01 $7.33 $7.33 3,408
2019-12-04 $7.67 $7.67 $7.00 $7.50 $7.50 22,085
2019-12-03 $7.00 $8.08 $6.88 $7.65 $7.65 67,683
2019-12-02 $7.30 $7.45 $6.83 $6.98 $6.98 35,527
2019-11-29 $7.40 $7.44 $6.91 $7.06 $7.06 4,388
2019-11-27 $7.30 $7.53 $7.11 $7.41 $7.41 12,619
2019-11-26 $7.60 $7.60 $7.00 $7.50 $7.50 6,917
2019-11-25 $7.39 $7.60 $6.63 $7.60 $7.60 31,157
2019-11-22 $7.49 $7.50 $7.04 $7.09 $7.09 13,456
2019-11-21 $7.36 $7.60 $7.25 $7.44 $7.44 23,756
2019-11-20 $7.60 $7.69 $7.28 $7.50 $7.50 40,882
2019-11-19 $7.54 $7.76 $7.50 $7.70 $7.70 16,438
2019-11-18 $7.57 $7.80 $7.22 $7.51 $7.51 37,822
2019-11-15 $7.70 $7.76 $7.25 $7.60 $7.60 15,973
2019-11-14 $7.73 $7.80 $7.59 $7.59 $7.59 7,374
2019-11-13 $7.51 $7.89 $7.51 $7.80 $7.80 9,636
2019-11-12 $8.00 $8.03 $7.51 $7.97 $7.97 29,280
2019-11-11 $8.00 $8.11 $7.74 $8.00 $8.00 15,565
2019-11-08 $7.78 $8.19 $7.50 $8.19 $8.19 35,289
2019-11-07 $8.11 $8.26 $7.28 $7.80 $7.80 167,886
2019-11-06 $7.64 $8.20 $7.12 $8.20 $8.20 22,475
2019-11-05 $7.87 $7.87 $7.12 $7.17 $7.17 9,754
2019-11-04 $7.78 $7.97 $7.52 $7.52 $7.52 16,888
2019-11-01 $8.25 $8.25 $7.75 $7.75 $7.75 16,891
2019-10-31 $8.76 $8.76 $7.61 $8.00 $8.00 110,924
2019-10-30 $9.42 $9.44 $8.62 $8.80 $8.80 91,022
2019-10-29 $9.59 $10.02 $9.30 $9.45 $9.45 88,233
2019-10-28 $9.94 $9.94 $9.52 $9.52 $9.52 5,556
2019-10-25 $10.14 $10.14 $9.62 $9.80 $9.80 5,578
2019-10-24 $10.00 $10.00 $9.52 $9.56 $9.56 21,862
2019-10-23 $9.80 $10.59 $9.60 $10.00 $10.00 23,027
2019-10-22 $10.20 $10.24 $9.48 $9.80 $9.80 14,979
2019-10-21 $10.51 $10.62 $10.33 $10.50 $10.50 11,119
2019-10-18 $10.10 $10.52 $10.10 $10.51 $10.51 12,923
2019-10-17 $11.10 $11.15 $10.00 $10.06 $10.06 22,796
2019-10-16 $11.19 $11.37 $11.19 $11.25 $11.25 2,449
2019-10-15 $11.10 $11.61 $10.88 $10.88 $10.88 5,824
2019-10-14 $11.64 $11.97 $11.02 $11.50 $11.50 5,704
2019-10-11 $10.95 $11.80 $10.51 $11.42 $11.42 13,973
2019-10-10 $11.74 $11.74 $10.60 $10.99 $10.99 21,430
2019-10-09 $12.40 $12.48 $11.22 $11.67 $11.67 35,921
2019-10-08 $12.20 $12.34 $11.45 $11.45 $11.45 16,226
2019-10-07 $12.30 $12.63 $11.45 $12.10 $12.10 27,469
2019-10-04 $11.41 $12.10 $11.41 $11.94 $11.94 12,811
2019-10-03 $11.37 $11.79 $11.32 $11.59 $11.59 37,677
2019-10-02 $12.27 $12.69 $11.31 $11.67 $11.67 533,610
2019-10-01 $16.82 $16.82 $12.00 $12.38 $12.38 737,351
2019-09-30 $15.05 $17.38 $14.44 $16.69 $16.69 315,542
2019-09-27 $14.46 $15.23 $14.17 $14.54 $14.54 10,925
2019-09-26 $14.75 $15.95 $13.88 $14.77 $14.77 40,309
2019-09-25 $13.11 $15.65 $13.05 $14.88 $14.88 187,929
2019-09-24 $13.15 $13.65 $13.00 $13.07 $13.07 71,792
2019-09-23 $13.60 $13.96 $13.10 $13.25 $13.25 117,888
2019-09-20 $13.27 $14.10 $13.27 $13.60 $13.60 22,932
2019-09-19 $13.52 $14.29 $13.48 $13.80 $13.80 68,134
2019-09-18 $14.37 $14.77 $13.52 $13.91 $13.91 62,771
2019-09-17 $18.09 $18.49 $13.00 $14.10 $14.10 842,827
2019-09-16 $16.00 $19.49 $15.95 $18.97 $18.97 389,635
2019-09-13 $14.33 $17.17 $14.20 $16.57 $16.57 76,538
2019-09-12 $14.53 $14.60 $14.00 $14.39 $14.39 62,607
2019-09-11 $14.79 $14.95 $14.14 $14.60 $14.60 78,437
2019-09-10 $14.20 $15.50 $14.06 $14.40 $14.40 65,819
2019-09-09 $14.91 $15.80 $13.52 $14.06 $14.06 267,359
2019-09-06 $13.94 $16.00 $12.50 $13.53 $13.53 333,323
2019-09-05 $12.44 $14.35 $11.59 $14.30 $14.30 140,443
2019-09-04 $11.09 $12.46 $11.09 $11.93 $11.93 34,485
2019-09-03 $11.93 $11.96 $11.20 $11.90 $11.90 34,826
2019-08-30 $12.37 $12.40 $11.51 $11.98 $11.98 11,095
2019-08-29 $11.60 $12.85 $11.10 $12.30 $12.30 10,609
2019-08-28 $11.65 $12.00 $11.59 $11.59 $11.59 1,276
2019-08-27 $12.35 $12.35 $11.30 $11.44 $11.44 9,664
2019-08-26 $12.51 $12.76 $11.90 $11.92 $11.92 9,503
2019-08-23 $12.15 $13.19 $11.41 $12.50 $12.50 39,582
2019-08-22 $12.47 $12.70 $12.17 $12.47 $12.47 4,740
2019-08-21 $12.84 $13.93 $12.01 $13.00 $13.00 29,029
2019-08-20 $11.60 $12.94 $11.60 $12.50 $12.50 15,233
2019-08-19 $11.14 $11.58 $11.14 $11.41 $11.41 13,200
2019-08-16 $10.56 $11.64 $10.50 $10.61 $10.61 12,029
2019-08-15 $10.62 $11.30 $10.27 $10.56 $10.56 31,316
2019-08-14 $10.60 $10.98 $10.00 $10.60 $10.60 60,111
2019-08-13 $11.01 $11.24 $10.31 $10.65 $10.65 24,346
2019-08-12 $12.20 $12.20 $11.00 $11.26 $11.26 38,277
2019-08-09 $11.91 $12.75 $11.91 $12.52 $12.52 13,237
2019-08-08 $12.72 $13.10 $12.50 $12.50 $12.50 25,129
2019-08-07 $12.37 $13.07 $12.01 $12.87 $12.87 25,352
2019-08-06 $12.35 $13.19 $12.35 $12.49 $12.49 22,108
2019-08-05 $12.16 $12.93 $11.20 $12.38 $12.38 50,957
2019-08-02 $14.03 $15.78 $12.07 $12.77 $12.77 226,162
2019-08-01 $14.53 $16.25 $13.20 $14.37 $14.37 355,074
2019-07-31 $16.56 $17.68 $12.99 $14.89 $14.89 795,991
2019-07-30 $17.39 $18.05 $16.66 $16.68 $16.68 1,431,866
2019-07-29 $15.40 $17.45 $15.30 $17.00 $17.00 174,554
2019-07-26 $15.20 $15.42 $14.64 $14.95 $14.95 26,921
2019-07-25 $15.07 $15.99 $14.40 $15.69 $15.69 120,033
2019-07-24 $12.25 $15.48 $12.25 $15.36 $15.36 288,395
2019-07-23 $10.37 $12.21 $10.00 $12.10 $12.10 126,994
2019-07-22 $9.80 $10.30 $9.78 $10.15 $10.15 643,171
2019-07-19 $9.75 $10.31 $9.31 $9.55 $9.55 443,820
2019-07-18 $9.31 $9.54 $9.31 $9.50 $9.50 561,263
2019-07-17 $9.54 $9.95 $9.11 $9.41 $9.41 440,853
2019-07-16 $9.37 $9.63 $9.01 $9.22 $9.22 182,678
2019-07-15 $9.43 $9.72 $9.20 $9.35 $9.35 15,395
2019-07-12 $9.51 $10.00 $9.30 $9.32 $9.32 30,341
2019-07-11 $10.93 $11.06 $9.27 $9.45 $9.45 197,727
2019-07-10 $11.65 $11.88 $10.71 $10.95 $10.95 88,059
2019-07-09 $12.81 $13.93 $11.10 $11.50 $11.50 55,444
2019-07-08 $14.70 $14.70 $12.51 $13.10 $13.10 64,001
2019-07-05 $15.80 $16.11 $14.01 $14.93 $14.93 1,275,441
2019-07-03 $16.49 $16.49 $15.57 $16.00 $16.00 1,152,446
2019-07-02 $15.02 $16.86 $15.02 $16.21 $16.21 35,297
2019-07-01 $16.15 $16.15 $14.91 $15.19 $15.19 40,362
2019-06-28 $14.38 $16.12 $14.38 $15.99 $15.99 103,960
2019-06-27 $12.56 $15.00 $12.56 $14.00 $14.00 110,016
2019-06-26 $12.83 $13.50 $12.83 $12.95 $12.95 2,215
2019-06-25 $14.00 $14.00 $12.74 $12.76 $12.76 10,854
2019-06-24 $14.56 $14.56 $13.50 $13.99 $13.99 8,896
2019-06-21 $14.55 $14.60 $13.74 $14.39 $14.39 36,869
2019-06-20 $12.83 $14.26 $12.50 $13.94 $13.94 122,019
2019-06-19 $12.44 $12.96 $11.88 $12.50 $12.50 38,130
2019-06-18 $11.75 $12.67 $11.71 $12.14 $12.14 29,143
2019-06-17 $12.71 $12.71 $12.00 $12.30 $12.30 18,820
2019-06-14 $11.63 $13.72 $11.34 $13.00 $13.00 137,906
2019-06-13 $11.26 $11.74 $11.15 $11.36 $11.36 40,755
2019-06-12 $10.93 $11.67 $10.77 $11.51 $11.51 177,688
2019-06-11 $10.52 $12.00 $10.37 $11.20 $11.20 194,660
2019-06-10 $10.53 $10.65 $10.35 $10.52 $10.52 31,489
2019-06-07 $10.51 $10.80 $10.42 $10.50 $10.50 20,896
2019-06-06 $10.47 $10.94 $10.47 $10.94 $10.94 14,680
2019-06-05 $11.00 $11.17 $10.40 $10.51 $10.51 32,860
2019-06-04 $11.01 $11.21 $10.66 $10.90 $10.90 13,179
2019-06-03 $12.00 $12.00 $10.94 $11.07 $11.07 15,592
2019-05-31 $10.41 $12.46 $10.41 $12.04 $12.04 59,241
2019-05-30 $10.41 $10.93 $10.41 $10.52 $10.52 7,755
2019-05-29 $10.52 $10.58 $10.31 $10.49 $10.49 25,761
2019-05-28 $11.06 $11.07 $10.35 $10.58 $10.58 27,715
2019-05-24 $11.47 $11.55 $11.00 $11.00 $11.00 21,182
2019-05-23 $10.40 $11.51 $10.20 $11.03 $11.03 660,856
2019-05-22 $10.36 $10.79 $10.01 $10.55 $10.55 842,852
2019-05-21 $11.73 $11.88 $10.25 $10.53 $10.53 57,353
2019-05-20 $13.80 $13.80 $11.39 $12.51 $12.51 91,645
2019-05-17 $19.50 $19.74 $13.51 $13.51 $13.51 1,633,945
2019-05-16 $13.85 $22.50 $13.51 $21.70 $21.70 112,659
2019-05-15 $15.05 $15.54 $13.02 $13.90 $13.90 277,197
2019-05-14 $15.07 $16.10 $14.62 $15.26 $15.26 70,276
2019-05-13 $15.00 $16.80 $14.38 $15.16 $15.16 114,442
2019-05-10 $11.00 $17.25 $11.00 $16.15 $16.15 1,523,183

Jiayin Group Inc (JFIN) News Headlines

Recent Jiayin Group Inc (JFIN) 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.