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.
Invest in Jiayin Group Inc (JFIN)
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
Similar Companies to Jiayin Group Inc (JFIN) in the Internet Content & Information Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |