Lionheart Acquisition Corp II - Class A (LCAP) Exchange: NASDAQ
Data as of March 28, 2024
$0.80 ($-0.02) -2.52%
Lionheart Acquisition Corp II - Class A - Daily Information
Click for more stock information on Lionheart Acquisition Corp II - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.81 |
Previous Close | $0.80 |
High | $0.84 |
Low | $0.80 |
Adjusted Open | $0.81 |
Previous Adjusted Close | $0.80 |
Adjusted High | $0.84 |
Adjusted Low | $0.80 |
About Lionheart Acquisition Corp II - Class A (LCAP)
Invest in Lionheart Acquisition Corp II - Class A (LCAP)
Historical Stock Data for Lionheart Acquisition Corp II - Class A (LCAP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 136,711 |
2024-02-22 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 98,821 |
2024-02-21 | $0.86 | $0.86 | $0.80 | $0.84 | $0.84 | 92,787 |
2024-02-20 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 219,163 |
2024-02-16 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 295,951 |
2024-02-15 | $0.79 | $0.83 | $0.78 | $0.82 | $0.82 | 193,976 |
2024-02-14 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 482,003 |
2024-02-13 | $0.77 | $0.80 | $0.74 | $0.77 | $0.77 | 239,261 |
2024-02-12 | $0.79 | $0.83 | $0.75 | $0.77 | $0.77 | 125,770 |
2024-02-09 | $0.76 | $0.83 | $0.76 | $0.78 | $0.78 | 261,123 |
2024-02-08 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 230,661 |
2024-02-07 | $0.81 | $0.83 | $0.72 | $0.82 | $0.82 | 608,957 |
2024-02-06 | $0.90 | $0.93 | $0.80 | $0.82 | $0.82 | 448,976 |
2024-02-05 | $1.06 | $1.06 | $0.88 | $0.88 | $0.88 | 748,963 |
2024-02-02 | $1.08 | $1.11 | $1.06 | $1.07 | $1.07 | 219,374 |
2024-02-01 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 514,197 |
2024-01-31 | $1.12 | $1.13 | $1.08 | $1.09 | $1.09 | 377,089 |
2024-01-30 | $1.20 | $1.21 | $1.10 | $1.11 | $1.11 | 757,421 |
2024-01-29 | $1.17 | $1.24 | $1.15 | $1.23 | $1.23 | 309,601 |
2024-01-26 | $1.16 | $1.23 | $1.15 | $1.18 | $1.18 | 495,846 |
2024-01-25 | $1.18 | $1.22 | $1.15 | $1.17 | $1.17 | 325,905 |
2024-01-24 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 446,307 |
2024-01-23 | $1.20 | $1.33 | $1.10 | $1.25 | $1.25 | 1,826,246 |
2024-01-22 | $1.42 | $1.55 | $1.27 | $1.28 | $1.28 | 15,366,663 |
2024-01-19 | $1.21 | $1.26 | $1.20 | $1.21 | $1.21 | 81,374 |
2024-01-18 | $1.32 | $1.32 | $1.23 | $1.23 | $1.23 | 123,833 |
2024-01-17 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 252,713 |
2024-01-16 | $1.47 | $1.47 | $1.28 | $1.29 | $1.29 | 207,947 |
2024-01-12 | $1.50 | $1.56 | $1.45 | $1.45 | $1.45 | 218,834 |
2024-01-11 | $1.69 | $1.69 | $1.47 | $1.50 | $1.50 | 210,190 |
2024-01-10 | $1.73 | $1.73 | $1.64 | $1.66 | $1.66 | 308,002 |
2024-01-09 | $1.90 | $1.91 | $1.70 | $1.71 | $1.71 | 219,335 |
2024-01-08 | $2.03 | $2.03 | $1.88 | $1.89 | $1.89 | 309,131 |
2024-01-05 | $2.11 | $2.19 | $1.96 | $2.05 | $2.05 | 159,852 |
2024-01-04 | $2.19 | $2.19 | $2.04 | $2.14 | $2.14 | 100,578 |
2024-01-03 | $2.11 | $2.19 | $2.07 | $2.15 | $2.15 | 356,232 |
2024-01-02 | $2.28 | $2.32 | $2.06 | $2.09 | $2.09 | 196,575 |
2023-12-29 | $2.33 | $2.41 | $2.26 | $2.27 | $2.27 | 132,327 |
2023-12-28 | $2.42 | $2.45 | $2.31 | $2.37 | $2.37 | 182,248 |
2023-12-27 | $2.17 | $2.39 | $2.16 | $2.38 | $2.38 | 274,587 |
2023-12-26 | $2.32 | $2.41 | $2.18 | $2.19 | $2.19 | 460,597 |
2023-12-22 | $2.27 | $2.46 | $2.27 | $2.37 | $2.37 | 245,476 |
2023-12-21 | $2.56 | $2.62 | $2.27 | $2.37 | $2.37 | 647,877 |
2023-12-20 | $2.27 | $2.97 | $2.18 | $2.33 | $2.33 | 2,632,140 |
2023-12-19 | $2.25 | $2.38 | $2.11 | $2.13 | $2.13 | 384,499 |
2023-12-18 | $2.34 | $2.44 | $2.21 | $2.23 | $2.23 | 176,650 |
2023-12-15 | $2.67 | $2.68 | $2.16 | $2.36 | $2.36 | 504,318 |
2023-12-14 | $2.58 | $2.80 | $2.51 | $2.55 | $2.55 | 474,920 |
2023-12-13 | $2.31 | $2.62 | $2.19 | $2.53 | $2.53 | 513,105 |
2023-12-12 | $2.43 | $2.48 | $2.16 | $2.28 | $2.28 | 351,543 |
2023-12-11 | $2.98 | $3.00 | $2.48 | $2.48 | $2.48 | 307,532 |
2023-12-08 | $3.18 | $3.30 | $2.91 | $2.93 | $2.93 | 425,312 |
2023-12-07 | $3.55 | $3.59 | $3.11 | $3.26 | $3.26 | 323,953 |
2023-12-06 | $3.84 | $4.02 | $3.47 | $3.59 | $3.59 | 677,709 |
2023-12-05 | $3.32 | $4.35 | $3.29 | $3.69 | $3.69 | 3,206,983 |
2023-12-04 | $3.30 | $3.44 | $3.13 | $3.36 | $3.36 | 341,148 |
2023-12-01 | $3.31 | $3.53 | $2.91 | $3.38 | $3.38 | 636,853 |
2023-11-30 | $3.84 | $3.87 | $3.26 | $3.33 | $3.33 | 507,626 |
2023-11-29 | $4.23 | $4.29 | $3.72 | $3.87 | $3.87 | 579,975 |
2023-11-28 | $4.42 | $4.42 | $4.10 | $4.10 | $4.10 | 353,525 |
2023-11-27 | $4.41 | $4.50 | $4.01 | $4.43 | $4.43 | 575,736 |
2023-11-24 | $5.01 | $5.04 | $4.37 | $4.52 | $4.52 | 647,388 |
2023-11-22 | $5.52 | $5.88 | $4.91 | $5.11 | $5.11 | 966,163 |
2023-11-21 | $6.29 | $6.29 | $5.15 | $5.48 | $5.48 | 956,871 |
2023-11-20 | $6.73 | $6.73 | $6.06 | $6.33 | $6.33 | 839,679 |
2023-11-17 | $6.73 | $7.10 | $6.45 | $6.72 | $6.72 | 871,327 |
2023-11-16 | $6.87 | $7.65 | $6.45 | $6.73 | $6.73 | 2,410,446 |
2023-11-15 | $6.90 | $7.36 | $6.60 | $6.83 | $6.83 | 2,230,291 |
2023-11-14 | $7.12 | $7.45 | $6.03 | $6.86 | $6.86 | 3,862,285 |
2023-11-13 | $5.99 | $8.25 | $5.92 | $6.43 | $6.43 | 19,319,791 |
2023-11-10 | $6.87 | $7.40 | $5.08 | $5.31 | $5.31 | 1,930,062 |
2023-11-09 | $7.00 | $7.88 | $5.90 | $6.62 | $6.62 | 3,012,236 |
2023-11-08 | $6.38 | $11.22 | $6.35 | $6.85 | $6.85 | 23,816,501 |
2023-11-07 | $7.75 | $9.08 | $5.87 | $6.20 | $6.20 | 11,876,274 |
2023-11-06 | $3.20 | $17.48 | $3.05 | $9.65 | $9.65 | 63,588,072 |
2023-11-03 | $2.63 | $3.09 | $2.62 | $2.74 | $2.74 | 1,152,394 |
2023-11-02 | $2.61 | $2.85 | $2.42 | $2.62 | $2.62 | 1,233,553 |
2023-11-01 | $2.71 | $3.24 | $2.56 | $2.71 | $2.71 | 7,686,990 |
2023-10-31 | $1.69 | $2.99 | $1.68 | $2.47 | $2.47 | 12,547,393 |
2023-10-30 | $1.63 | $1.79 | $1.44 | $1.68 | $1.68 | 857,728 |
2023-10-27 | $1.40 | $1.78 | $1.27 | $1.69 | $1.69 | 1,942,273 |
2023-10-26 | $1.09 | $1.65 | $1.05 | $1.45 | $1.45 | 13,777,686 |
2023-10-25 | $1.17 | $1.19 | $1.05 | $1.08 | $1.08 | 140,479 |
2023-10-24 | $1.31 | $1.31 | $1.12 | $1.15 | $1.15 | 228,950 |
2023-10-23 | $1.37 | $1.39 | $1.29 | $1.31 | $1.31 | 128,241 |
2023-10-20 | $1.56 | $1.56 | $1.25 | $1.26 | $1.26 | 263,816 |
2023-10-19 | $1.71 | $1.78 | $1.50 | $1.56 | $1.56 | 175,403 |
2023-10-18 | $1.82 | $1.83 | $1.62 | $1.74 | $1.74 | 246,768 |
2023-10-17 | $1.84 | $1.90 | $1.81 | $1.83 | $1.83 | 138,346 |
2023-10-16 | $2.18 | $2.18 | $1.86 | $1.89 | $1.89 | 297,811 |
2023-10-13 | $2.64 | $2.75 | $1.68 | $2.17 | $2.17 | 975,677 |
2023-10-12 | $0.12 | $0.16 | $0.12 | $0.13 | $3.28 | 540,073 |
2023-10-11 | $0.16 | $0.16 | $0.12 | $0.13 | $3.29 | 511,461 |
2023-10-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,196,314 |
2023-10-09 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 6,249,034 |
2023-10-06 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 5,835,745 |
2023-10-05 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 10,189,602 |
2023-10-04 | $0.22 | $0.23 | $0.19 | $0.20 | $0.20 | 18,324,483 |
2023-10-03 | $0.24 | $0.32 | $0.24 | $0.25 | $0.25 | 134,286,889 |
2023-10-02 | $0.21 | $0.23 | $0.18 | $0.20 | $0.20 | 24,104,233 |
2023-09-29 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 19,072,978 |
2023-09-28 | $0.20 | $0.24 | $0.20 | $0.22 | $0.22 | 31,390,271 |
2023-09-27 | $0.20 | $0.25 | $0.18 | $0.22 | $0.22 | 146,398,133 |
2023-09-26 | $0.20 | $0.21 | $0.15 | $0.15 | $0.15 | 23,799,485 |
2023-09-25 | $0.22 | $0.25 | $0.19 | $0.20 | $0.20 | 46,482,809 |
2023-09-22 | $0.20 | $0.28 | $0.17 | $0.24 | $0.24 | 155,969,991 |
2023-09-21 | $0.25 | $0.31 | $0.19 | $0.24 | $0.24 | 421,662,220 |
2023-09-20 | $0.14 | $0.27 | $0.13 | $0.15 | $0.15 | 515,966,835 |
2023-09-19 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 30,692,041 |
2023-09-18 | $0.15 | $0.18 | $0.12 | $0.12 | $0.12 | 67,347,159 |
2023-09-15 | $0.11 | $0.24 | $0.08 | $0.19 | $0.19 | 703,581,365 |
2023-09-14 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 2,369,792 |
2023-09-13 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 2,852,823 |
2023-09-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,675,474 |
2023-09-11 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,358,200 |
2023-09-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 912,808 |
2023-09-07 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,168,038 |
2023-09-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 773,604 |
2023-09-05 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,545,002 |
2023-09-01 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 2,257,304 |
2023-08-31 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,315,031 |
2023-08-30 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,626,177 |
2023-08-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,690,756 |
2023-08-28 | $0.07 | $0.11 | $0.07 | $0.07 | $0.07 | 13,373,736 |
2023-08-25 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 2,008,902 |
2023-08-24 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,433,571 |
2023-08-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,723,750 |
2023-08-22 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 1,742,792 |
2023-08-21 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 1,536,616 |
2023-08-18 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,266,999 |
2023-08-17 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 2,631,236 |
2023-08-16 | $0.17 | $0.17 | $0.13 | $0.13 | $0.13 | 11,704,735 |
2023-08-15 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,517,717 |
2023-08-14 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,102,268 |
2023-08-11 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 1,834,242 |
2023-08-10 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 323,725 |
2023-08-09 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 413,412 |
2023-08-08 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 304,326 |
2023-08-07 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 541,202 |
2023-08-04 | $0.18 | $0.21 | $0.15 | $0.15 | $0.15 | 1,836,027 |
2023-08-03 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 379,617 |
2023-08-02 | $0.21 | $0.22 | $0.18 | $0.18 | $0.18 | 755,849 |
2023-08-01 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 223,597 |
2023-07-31 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 360,876 |
2023-07-28 | $0.22 | $0.25 | $0.20 | $0.22 | $0.22 | 416,271 |
2023-07-27 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 388,398 |
2023-07-26 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 82,151 |
2023-07-25 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 218,295 |
2023-07-24 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 126,569 |
2023-07-21 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 223,660 |
2023-07-20 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 168,498 |
2023-07-19 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 160,701 |
2023-07-18 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 223,506 |
2023-07-17 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 237,591 |
2023-07-14 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 890,040 |
2023-07-13 | $0.30 | $0.31 | $0.27 | $0.30 | $0.30 | 325,900 |
2023-07-12 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 348,637 |
2023-07-11 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 119,389 |
2023-07-10 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 59,779 |
2023-07-07 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 120,211 |
2023-07-06 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 269,572 |
2023-07-05 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 288,140 |
2023-07-03 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 40,760 |
2023-06-30 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 47,912 |
2023-06-29 | $0.35 | $0.35 | $0.30 | $0.33 | $0.33 | 113,767 |
2023-06-28 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 130,090 |
2023-06-27 | $0.42 | $0.42 | $0.35 | $0.38 | $0.38 | 152,451 |
2023-06-26 | $0.45 | $0.46 | $0.35 | $0.42 | $0.42 | 93,554 |
2023-06-23 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 146,469 |
2023-06-22 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 139,020 |
2023-06-21 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 87,478 |
2023-06-20 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 74,580 |
2023-06-16 | $0.49 | $0.49 | $0.44 | $0.48 | $0.48 | 139,248 |
2023-06-15 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 197,576 |
2023-06-14 | $0.42 | $0.47 | $0.41 | $0.46 | $0.46 | 163,993 |
2023-06-13 | $0.44 | $0.49 | $0.42 | $0.43 | $0.43 | 80,956 |
2023-06-12 | $0.48 | $0.50 | $0.40 | $0.45 | $0.45 | 110,933 |
2023-06-09 | $0.50 | $0.57 | $0.47 | $0.47 | $0.47 | 217,462 |
2023-06-08 | $0.47 | $0.51 | $0.45 | $0.50 | $0.50 | 131,237 |
2023-06-07 | $0.50 | $0.54 | $0.48 | $0.48 | $0.48 | 45,098 |
2023-06-06 | $0.55 | $0.55 | $0.47 | $0.51 | $0.51 | 119,813 |
2023-06-05 | $0.56 | $0.59 | $0.50 | $0.54 | $0.54 | 127,362 |
2023-06-02 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 34,329 |
2023-06-01 | $0.63 | $0.64 | $0.56 | $0.57 | $0.57 | 181,541 |
2023-05-31 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 27,525 |
2023-05-30 | $0.61 | $0.67 | $0.60 | $0.63 | $0.63 | 38,084 |
2023-05-26 | $0.60 | $0.65 | $0.55 | $0.63 | $0.63 | 73,272 |
2023-05-25 | $0.59 | $0.66 | $0.57 | $0.61 | $0.61 | 226,874 |
2023-05-24 | $0.54 | $0.61 | $0.53 | $0.58 | $0.58 | 102,953 |
2023-05-23 | $0.51 | $0.55 | $0.50 | $0.53 | $0.53 | 70,114 |
2023-05-22 | $0.49 | $0.53 | $0.48 | $0.52 | $0.52 | 121,489 |
2023-05-19 | $0.52 | $0.53 | $0.46 | $0.51 | $0.51 | 105,088 |
2023-05-18 | $0.49 | $0.52 | $0.44 | $0.52 | $0.52 | 82,211 |
2023-05-17 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 102,416 |
2023-05-16 | $0.46 | $0.53 | $0.42 | $0.51 | $0.51 | 450,474 |
2023-05-15 | $0.40 | $0.50 | $0.38 | $0.46 | $0.46 | 351,622 |
2023-05-12 | $0.38 | $0.43 | $0.37 | $0.41 | $0.41 | 153,819 |
2023-05-11 | $0.44 | $0.44 | $0.33 | $0.39 | $0.39 | 620,539 |
2023-05-10 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 110,922 |
2023-05-09 | $0.51 | $0.52 | $0.42 | $0.45 | $0.45 | 294,000 |
2023-05-08 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 151,065 |
2023-05-05 | $0.58 | $0.58 | $0.50 | $0.55 | $0.55 | 261,196 |
2023-05-04 | $0.59 | $0.62 | $0.51 | $0.54 | $0.54 | 182,689 |
2023-05-03 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 45,690 |
2023-05-02 | $0.63 | $0.65 | $0.56 | $0.56 | $0.56 | 111,601 |
2023-05-01 | $0.66 | $0.68 | $0.60 | $0.65 | $0.65 | 69,734 |
2023-04-28 | $0.63 | $0.67 | $0.59 | $0.62 | $0.62 | 78,775 |
2023-04-27 | $0.69 | $0.69 | $0.54 | $0.61 | $0.61 | 178,294 |
2023-04-26 | $0.74 | $0.74 | $0.66 | $0.70 | $0.70 | 136,712 |
2023-04-25 | $0.70 | $0.73 | $0.68 | $0.72 | $0.72 | 182,826 |
2023-04-24 | $0.72 | $0.75 | $0.68 | $0.72 | $0.72 | 114,769 |
2023-04-21 | $0.76 | $0.83 | $0.70 | $0.73 | $0.73 | 252,010 |
2023-04-20 | $0.79 | $0.83 | $0.73 | $0.77 | $0.77 | 125,047 |
2023-04-19 | $0.85 | $0.86 | $0.79 | $0.80 | $0.80 | 159,299 |
2023-04-18 | $0.86 | $0.88 | $0.79 | $0.81 | $0.81 | 176,456 |
2023-04-17 | $0.86 | $0.90 | $0.80 | $0.88 | $0.88 | 166,570 |
2023-04-14 | $0.86 | $0.92 | $0.84 | $0.88 | $0.88 | 67,837 |
2023-04-13 | $0.94 | $0.94 | $0.83 | $0.87 | $0.87 | 264,759 |
2023-04-12 | $0.97 | $1.03 | $0.80 | $0.90 | $0.90 | 305,860 |
2023-04-11 | $0.79 | $1.02 | $0.71 | $0.93 | $0.93 | 2,240,522 |
2023-04-10 | $0.68 | $0.80 | $0.63 | $0.73 | $0.73 | 192,198 |
2023-04-06 | $0.66 | $0.70 | $0.64 | $0.67 | $0.67 | 159,964 |
2023-04-05 | $0.73 | $0.74 | $0.64 | $0.64 | $0.64 | 178,173 |
2023-04-04 | $0.78 | $0.80 | $0.73 | $0.75 | $0.75 | 97,674 |
2023-04-03 | $0.84 | $0.87 | $0.73 | $0.80 | $0.80 | 152,688 |
2023-03-31 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 112,500 |
2023-03-30 | $0.90 | $0.95 | $0.84 | $0.90 | $0.90 | 118,580 |
2023-03-29 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 78,261 |
2023-03-28 | $0.90 | $0.91 | $0.85 | $0.89 | $0.89 | 57,929 |
2023-03-27 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 69,209 |
2023-03-24 | $0.79 | $0.83 | $0.75 | $0.81 | $0.81 | 218,447 |
2023-03-23 | $0.83 | $0.83 | $0.76 | $0.79 | $0.79 | 108,042 |
2023-03-22 | $0.85 | $0.86 | $0.75 | $0.78 | $0.78 | 257,921 |
2023-03-21 | $0.91 | $0.93 | $0.83 | $0.87 | $0.87 | 181,307 |
2023-03-20 | $0.93 | $0.95 | $0.90 | $0.94 | $0.94 | 176,294 |
2023-03-17 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 137,702 |
2023-03-16 | $0.95 | $0.96 | $0.92 | $0.96 | $0.96 | 352,368 |
2023-03-15 | $0.92 | $0.95 | $0.87 | $0.95 | $0.95 | 71,850 |
2023-03-14 | $0.97 | $1.01 | $0.90 | $0.92 | $0.92 | 93,813 |
2023-03-13 | $1.06 | $1.06 | $0.95 | $0.97 | $0.97 | 118,028 |
2023-03-10 | $1.09 | $1.11 | $0.98 | $1.01 | $1.01 | 191,890 |
2023-03-09 | $1.12 | $1.12 | $1.04 | $1.07 | $1.07 | 39,846 |
2023-03-08 | $1.09 | $1.12 | $1.05 | $1.09 | $1.09 | 34,346 |
2023-03-07 | $1.07 | $1.11 | $1.06 | $1.08 | $1.08 | 40,622 |
2023-03-06 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 45,447 |
2023-03-03 | $1.14 | $1.14 | $1.02 | $1.05 | $1.05 | 137,936 |
2023-03-02 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 75,925 |
2023-03-01 | $1.13 | $1.17 | $1.10 | $1.15 | $1.15 | 53,698 |
2023-02-28 | $1.11 | $1.16 | $1.09 | $1.14 | $1.14 | 36,366 |
2023-02-27 | $1.21 | $1.21 | $1.12 | $1.14 | $1.14 | 90,723 |
2023-02-24 | $1.18 | $1.18 | $1.08 | $1.15 | $1.15 | 51,391 |
2023-02-23 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 9,141 |
2023-02-22 | $1.17 | $1.17 | $1.11 | $1.13 | $1.13 | 23,952 |
2023-02-21 | $1.19 | $1.19 | $1.12 | $1.18 | $1.18 | 24,563 |
2023-02-17 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 39,504 |
2023-02-16 | $1.15 | $1.16 | $1.10 | $1.14 | $1.14 | 65,058 |
2023-02-15 | $1.12 | $1.16 | $1.09 | $1.16 | $1.16 | 64,735 |
2023-02-14 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 23,667 |
2023-02-13 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 29,194 |
2023-02-10 | $1.12 | $1.16 | $1.07 | $1.12 | $1.12 | 55,589 |
2023-02-09 | $1.14 | $1.14 | $1.05 | $1.09 | $1.09 | 38,590 |
2023-02-08 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 47,083 |
2023-02-07 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 22,018 |
2023-02-06 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 23,944 |
2023-02-03 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 77,631 |
2023-02-02 | $1.15 | $1.19 | $1.12 | $1.18 | $1.18 | 111,933 |
2023-02-01 | $1.15 | $1.19 | $1.11 | $1.11 | $1.11 | 25,559 |
2023-01-31 | $1.21 | $1.21 | $1.10 | $1.16 | $1.16 | 227,977 |
2023-01-30 | $1.13 | $1.18 | $1.09 | $1.15 | $1.15 | 63,670 |
2023-01-27 | $1.07 | $1.20 | $1.05 | $1.16 | $1.16 | 144,877 |
2023-01-26 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 120,061 |
2023-01-25 | $1.22 | $1.25 | $1.00 | $1.06 | $1.06 | 441,594 |
2023-01-24 | $1.35 | $1.35 | $1.09 | $1.10 | $1.10 | 123,397 |
2023-01-23 | $1.32 | $1.33 | $1.25 | $1.28 | $1.28 | 133,650 |
2023-01-20 | $1.47 | $1.48 | $1.29 | $1.33 | $1.33 | 146,580 |
2023-01-19 | $1.49 | $1.49 | $1.35 | $1.41 | $1.41 | 78,114 |
2023-01-18 | $1.39 | $1.43 | $1.35 | $1.39 | $1.39 | 102,418 |
2023-01-17 | $1.55 | $1.55 | $1.35 | $1.39 | $1.39 | 85,518 |
2023-01-13 | $1.50 | $1.56 | $1.46 | $1.53 | $1.53 | 118,789 |
2023-01-12 | $1.59 | $1.59 | $1.47 | $1.55 | $1.55 | 287,662 |
2023-01-11 | $1.53 | $1.60 | $1.46 | $1.60 | $1.60 | 73,220 |
2023-01-10 | $1.59 | $1.59 | $1.48 | $1.57 | $1.57 | 68,049 |
2023-01-09 | $1.44 | $1.60 | $1.42 | $1.59 | $1.59 | 142,635 |
2023-01-06 | $1.54 | $1.54 | $1.40 | $1.46 | $1.46 | 79,514 |
2023-01-05 | $1.48 | $1.54 | $1.45 | $1.51 | $1.51 | 132,486 |
2023-01-04 | $1.58 | $1.58 | $1.40 | $1.53 | $1.53 | 97,036 |
2023-01-03 | $1.74 | $1.74 | $1.40 | $1.46 | $1.46 | 105,212 |
2022-12-30 | $1.45 | $1.60 | $1.38 | $1.60 | $1.60 | 423,895 |
2022-12-29 | $1.41 | $1.45 | $1.39 | $1.45 | $1.45 | 129,092 |
2022-12-28 | $1.43 | $1.45 | $1.38 | $1.41 | $1.41 | 53,599 |
2022-12-27 | $1.42 | $1.48 | $1.36 | $1.41 | $1.41 | 124,291 |
2022-12-23 | $1.36 | $1.46 | $1.31 | $1.46 | $1.46 | 123,853 |
2022-12-22 | $1.41 | $1.41 | $1.24 | $1.37 | $1.37 | 226,920 |
2022-12-21 | $1.40 | $1.41 | $1.29 | $1.37 | $1.37 | 262,183 |
2022-12-20 | $1.38 | $1.43 | $1.28 | $1.40 | $1.40 | 1,031,487 |
2022-12-19 | $1.28 | $1.45 | $1.21 | $1.36 | $1.36 | 1,064,415 |
2022-12-16 | $1.30 | $1.39 | $1.22 | $1.36 | $1.36 | 1,265,714 |
2022-12-15 | $1.22 | $1.33 | $1.14 | $1.31 | $1.31 | 935,240 |
2022-12-14 | $1.11 | $1.30 | $1.10 | $1.25 | $1.25 | 962,810 |
2022-12-13 | $1.08 | $1.17 | $1.03 | $1.12 | $1.12 | 165,463 |
2022-12-12 | $1.08 | $1.14 | $1.05 | $1.06 | $1.06 | 135,450 |
2022-12-09 | $1.10 | $1.14 | $1.06 | $1.10 | $1.10 | 188,075 |
2022-12-08 | $1.11 | $1.15 | $1.08 | $1.12 | $1.12 | 109,016 |
2022-12-07 | $1.17 | $1.18 | $1.08 | $1.08 | $1.08 | 139,238 |
2022-12-06 | $1.19 | $1.20 | $1.12 | $1.20 | $1.20 | 314,325 |
2022-12-05 | $1.12 | $1.25 | $1.06 | $1.25 | $1.25 | 254,482 |
2022-12-02 | $0.95 | $1.11 | $0.95 | $1.10 | $1.10 | 111,022 |
2022-12-01 | $0.97 | $1.14 | $0.91 | $1.14 | $1.14 | 310,298 |
2022-11-30 | $1.08 | $1.11 | $1.03 | $1.11 | $1.11 | 147,365 |
2022-11-29 | $1.01 | $1.10 | $1.00 | $1.07 | $1.07 | 30,202 |
2022-11-28 | $0.99 | $1.11 | $0.99 | $1.02 | $1.02 | 59,242 |
2022-11-25 | $1.07 | $1.07 | $0.98 | $1.01 | $1.01 | 18,059 |
2022-11-23 | $1.00 | $1.03 | $0.98 | $0.98 | $0.98 | 110,853 |
2022-11-22 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 54,267 |
2022-11-21 | $1.19 | $1.19 | $1.00 | $1.02 | $1.02 | 195,097 |
2022-11-18 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 20,887 |
2022-11-17 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 73,912 |
2022-11-16 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 19,786 |
2022-11-15 | $1.06 | $1.09 | $1.04 | $1.08 | $1.08 | 83,692 |
2022-11-14 | $1.07 | $1.09 | $1.02 | $1.02 | $1.02 | 241,827 |
2022-11-11 | $1.14 | $1.17 | $1.05 | $1.07 | $1.07 | 221,397 |
2022-11-10 | $1.20 | $1.20 | $1.12 | $1.17 | $1.17 | 212,982 |
2022-11-09 | $1.20 | $1.22 | $1.13 | $1.18 | $1.18 | 91,555 |
2022-11-08 | $1.29 | $1.30 | $1.18 | $1.18 | $1.18 | 224,395 |
2022-11-07 | $1.13 | $1.27 | $1.12 | $1.25 | $1.25 | 170,810 |
2022-11-04 | $1.11 | $1.17 | $1.06 | $1.15 | $1.15 | 86,431 |
2022-11-03 | $1.10 | $1.12 | $1.05 | $1.12 | $1.12 | 98,931 |
2022-11-02 | $1.17 | $1.17 | $1.05 | $1.09 | $1.09 | 62,632 |
2022-11-01 | $1.17 | $1.17 | $1.01 | $1.10 | $1.10 | 201,358 |
2022-10-31 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 43,838 |
2022-10-28 | $1.11 | $1.18 | $1.10 | $1.12 | $1.12 | 59,816 |
2022-10-27 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 11,090 |
2022-10-26 | $1.17 | $1.20 | $1.13 | $1.14 | $1.14 | 24,172 |
2022-10-25 | $1.17 | $1.24 | $1.11 | $1.14 | $1.14 | 256,266 |
2022-10-24 | $1.20 | $1.20 | $1.07 | $1.15 | $1.15 | 191,862 |
2022-10-21 | $1.11 | $1.23 | $1.11 | $1.21 | $1.21 | 124,201 |
2022-10-20 | $1.19 | $1.19 | $1.10 | $1.16 | $1.16 | 85,472 |
2022-10-19 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 85,441 |
2022-10-18 | $1.12 | $1.20 | $1.07 | $1.18 | $1.18 | 182,866 |
2022-10-17 | $1.15 | $1.19 | $1.14 | $1.16 | $1.16 | 38,326 |
2022-10-14 | $1.19 | $1.22 | $1.12 | $1.16 | $1.16 | 73,890 |
2022-10-13 | $1.17 | $1.21 | $1.13 | $1.16 | $1.16 | 72,015 |
2022-10-12 | $1.16 | $1.18 | $1.12 | $1.17 | $1.17 | 8,351 |
2022-10-11 | $1.13 | $1.20 | $1.10 | $1.19 | $1.19 | 153,616 |
2022-10-10 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 56,207 |
2022-10-07 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 118,826 |
2022-10-06 | $1.23 | $1.29 | $1.14 | $1.16 | $1.16 | 248,263 |
2022-10-05 | $1.31 | $1.31 | $1.20 | $1.30 | $1.30 | 128,899 |
2022-10-04 | $1.22 | $1.36 | $1.20 | $1.31 | $1.31 | 176,503 |
2022-10-03 | $1.22 | $1.26 | $1.15 | $1.26 | $1.26 | 179,787 |
2022-09-30 | $1.18 | $1.24 | $1.17 | $1.20 | $1.20 | 59,924 |
2022-09-29 | $1.21 | $1.27 | $1.15 | $1.24 | $1.24 | 116,472 |
2022-09-28 | $1.15 | $1.26 | $1.15 | $1.21 | $1.21 | 81,960 |
2022-09-27 | $1.26 | $1.31 | $1.13 | $1.16 | $1.16 | 118,648 |
2022-09-26 | $1.19 | $1.27 | $1.16 | $1.26 | $1.26 | 55,548 |
2022-09-23 | $1.22 | $1.25 | $1.15 | $1.21 | $1.21 | 127,112 |
2022-09-22 | $1.17 | $1.30 | $1.12 | $1.29 | $1.29 | 385,845 |
2022-09-21 | $1.25 | $1.28 | $1.08 | $1.15 | $1.15 | 717,837 |
2022-09-20 | $1.40 | $1.42 | $1.26 | $1.27 | $1.27 | 552,673 |
2022-09-19 | $1.40 | $1.42 | $1.33 | $1.40 | $1.40 | 86,597 |
2022-09-16 | $1.43 | $1.44 | $1.37 | $1.39 | $1.39 | 317,187 |
2022-09-15 | $1.41 | $1.45 | $1.38 | $1.38 | $1.38 | 152,057 |
2022-09-14 | $1.31 | $1.42 | $1.31 | $1.40 | $1.40 | 129,919 |
2022-09-13 | $1.41 | $1.45 | $1.31 | $1.33 | $1.33 | 389,597 |
2022-09-12 | $1.48 | $1.51 | $1.41 | $1.45 | $1.45 | 227,105 |
2022-09-09 | $1.55 | $1.55 | $1.44 | $1.51 | $1.51 | 464,189 |
2022-09-08 | $1.43 | $1.51 | $1.43 | $1.46 | $1.46 | 186,895 |
2022-09-07 | $1.54 | $1.56 | $1.42 | $1.47 | $1.47 | 513,819 |
2022-09-06 | $1.69 | $1.69 | $1.49 | $1.54 | $1.54 | 395,250 |
2022-09-02 | $1.64 | $1.70 | $1.55 | $1.58 | $1.58 | 364,108 |
2022-09-01 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 315,497 |
2022-08-31 | $2.03 | $2.05 | $1.65 | $1.72 | $1.72 | 1,168,954 |
2022-08-30 | $1.84 | $1.93 | $1.81 | $1.91 | $1.91 | 419,006 |
2022-08-29 | $1.88 | $1.96 | $1.83 | $1.87 | $1.87 | 447,781 |
2022-08-26 | $2.25 | $2.29 | $1.90 | $1.95 | $1.95 | 1,232,356 |
2022-08-25 | $1.90 | $2.52 | $1.83 | $2.29 | $2.29 | 8,963,281 |
2022-08-24 | $1.81 | $1.90 | $1.72 | $1.87 | $1.87 | 389,908 |
2022-08-23 | $1.92 | $2.02 | $1.73 | $1.80 | $1.80 | 741,029 |
2022-08-22 | $2.58 | $2.83 | $2.01 | $2.04 | $2.04 | 12,484,225 |
2022-08-19 | $1.98 | $2.30 | $1.85 | $2.15 | $2.15 | 941,724 |
2022-08-18 | $1.87 | $1.95 | $1.81 | $1.94 | $1.94 | 120,242 |
2022-08-17 | $1.88 | $1.91 | $1.79 | $1.87 | $1.87 | 150,765 |
2022-08-16 | $1.67 | $1.85 | $1.55 | $1.79 | $1.79 | 431,816 |
2022-08-15 | $1.47 | $1.69 | $1.44 | $1.65 | $1.65 | 236,163 |
2022-08-12 | $1.52 | $1.56 | $1.46 | $1.47 | $1.47 | 110,589 |
2022-08-11 | $1.55 | $1.63 | $1.43 | $1.43 | $1.43 | 482,287 |
2022-08-10 | $1.50 | $1.65 | $1.48 | $1.62 | $1.62 | 289,628 |
2022-08-09 | $1.59 | $1.65 | $1.50 | $1.50 | $1.50 | 135,688 |
2022-08-08 | $1.61 | $1.62 | $1.45 | $1.55 | $1.55 | 327,973 |
2022-08-05 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 209,610 |
2022-08-04 | $1.98 | $2.01 | $1.61 | $1.66 | $1.66 | 809,658 |
2022-08-03 | $1.75 | $2.43 | $1.62 | $2.06 | $2.06 | 5,170,932 |
2022-08-02 | $1.59 | $1.70 | $1.53 | $1.65 | $1.65 | 42,808 |
2022-08-01 | $1.60 | $1.66 | $1.55 | $1.61 | $1.61 | 76,652 |
2022-07-29 | $1.54 | $1.59 | $1.44 | $1.58 | $1.58 | 141,957 |
2022-07-28 | $1.42 | $1.55 | $1.42 | $1.50 | $1.50 | 75,637 |
2022-07-27 | $1.54 | $1.60 | $1.38 | $1.43 | $1.43 | 232,369 |
2022-07-26 | $1.70 | $1.70 | $1.46 | $1.46 | $1.46 | 679,413 |
2022-07-25 | $1.61 | $1.70 | $1.57 | $1.64 | $1.64 | 45,125 |
2022-07-22 | $1.66 | $1.67 | $1.60 | $1.64 | $1.64 | 179,860 |
2022-07-21 | $1.77 | $1.78 | $1.65 | $1.75 | $1.75 | 215,589 |
2022-07-20 | $1.78 | $1.93 | $1.72 | $1.77 | $1.77 | 279,945 |
2022-07-19 | $1.82 | $1.82 | $1.74 | $1.79 | $1.79 | 160,609 |
2022-07-18 | $1.97 | $2.07 | $1.71 | $1.77 | $1.77 | 294,306 |
2022-07-15 | $1.62 | $2.09 | $1.60 | $1.93 | $1.93 | 1,481,809 |
2022-07-14 | $1.62 | $1.72 | $1.55 | $1.70 | $1.70 | 248,995 |
2022-07-13 | $1.62 | $1.68 | $1.56 | $1.62 | $1.62 | 434,363 |
2022-07-12 | $1.66 | $1.72 | $1.61 | $1.69 | $1.69 | 277,514 |
2022-07-11 | $1.83 | $1.85 | $1.63 | $1.63 | $1.63 | 336,749 |
2022-07-08 | $1.87 | $1.87 | $1.75 | $1.80 | $1.80 | 369,780 |
2022-07-07 | $1.87 | $1.98 | $1.85 | $1.90 | $1.90 | 365,480 |
2022-07-06 | $1.97 | $2.17 | $1.83 | $1.90 | $1.90 | 808,522 |
2022-07-05 | $2.08 | $2.13 | $1.77 | $1.96 | $1.96 | 1,447,466 |
2022-07-01 | $2.15 | $2.34 | $2.06 | $2.12 | $2.12 | 701,478 |
2022-06-30 | $2.40 | $2.43 | $2.03 | $2.14 | $2.14 | 1,029,126 |
2022-06-29 | $2.82 | $2.89 | $2.32 | $2.50 | $2.50 | 1,632,713 |
2022-06-28 | $2.73 | $2.90 | $2.26 | $2.69 | $2.69 | 2,838,873 |
2022-06-27 | $2.17 | $3.02 | $2.03 | $2.53 | $2.53 | 6,139,739 |
2022-06-24 | $2.31 | $2.43 | $2.02 | $2.19 | $2.19 | 2,694,652 |
2022-06-23 | $1.95 | $2.66 | $1.94 | $2.43 | $2.43 | 17,220,076 |
2022-06-22 | $1.57 | $1.94 | $1.50 | $1.89 | $1.89 | 2,720,065 |
2022-06-21 | $1.39 | $1.57 | $1.30 | $1.55 | $1.55 | 1,043,964 |
2022-06-17 | $1.25 | $1.41 | $1.20 | $1.37 | $1.37 | 1,653,512 |
2022-06-16 | $1.18 | $1.25 | $1.17 | $1.23 | $1.23 | 567,230 |
2022-06-15 | $1.17 | $1.27 | $1.16 | $1.23 | $1.23 | 1,281,247 |
2022-06-14 | $1.00 | $1.55 | $0.99 | $1.14 | $1.14 | 10,335,883 |
2022-06-13 | $1.11 | $1.11 | $0.99 | $1.00 | $1.00 | 464,746 |
2022-06-10 | $1.07 | $1.11 | $1.00 | $1.09 | $1.09 | 469,953 |
2022-06-09 | $1.17 | $1.20 | $1.10 | $1.11 | $1.11 | 456,286 |
2022-06-08 | $1.08 | $1.23 | $1.08 | $1.14 | $1.14 | 1,044,850 |
2022-06-07 | $1.05 | $1.12 | $1.01 | $1.09 | $1.09 | 694,184 |
2022-06-06 | $1.02 | $1.12 | $0.94 | $1.11 | $1.11 | 2,199,988 |
2022-06-03 | $1.20 | $1.25 | $1.01 | $1.02 | $1.02 | 2,990,652 |
2022-06-02 | $1.26 | $1.36 | $1.14 | $1.19 | $1.19 | 2,218,556 |
2022-06-01 | $1.29 | $1.44 | $1.12 | $1.25 | $1.25 | 3,381,541 |
2022-05-31 | $1.59 | $1.59 | $1.09 | $1.36 | $1.36 | 4,769,696 |
2022-05-27 | $2.35 | $2.50 | $1.68 | $1.74 | $1.74 | 2,732,500 |
2022-05-26 | $3.65 | $3.65 | $2.45 | $2.57 | $2.57 | 1,235,166 |
2022-05-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 77 |