Linx S.A. (LINX) Exchange: NYSE
Data as of April 26, 2024
$7.50 ($-0.20) -2.60%
Linx S.A. - Daily Information
Click for more stock information on Linx S.A..| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.61 |
| Previous Close | $7.50 |
| High | $7.61 |
| Low | $7.24 |
| Adjusted Open | $7.61 |
| Previous Adjusted Close | $7.50 |
| Adjusted High | $7.61 |
| Adjusted Low | $7.24 |
About Linx S.A. (LINX)
Linx S.A. American Depositary Shares each representing one
Invest in Linx S.A. (LINX)
Historical Stock Data for Linx S.A. (LINX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-25 | $7.61 | $7.61 | $7.24 | $7.50 | $7.50 | 500,156 |
| 2021-06-24 | $7.54 | $7.71 | $7.54 | $7.70 | $7.59 | 24,539 |
| 2021-06-23 | $7.56 | $7.62 | $7.54 | $7.55 | $7.44 | 22,580 |
| 2021-06-22 | $7.46 | $7.55 | $7.45 | $7.55 | $7.44 | 62,938 |
| 2021-06-21 | $7.52 | $7.54 | $7.43 | $7.52 | $7.41 | 47,361 |
| 2021-06-18 | $7.51 | $7.54 | $7.42 | $7.45 | $7.34 | 113,471 |
| 2021-06-17 | $7.46 | $7.50 | $7.31 | $7.50 | $7.39 | 90,301 |
| 2021-06-16 | $7.36 | $7.45 | $7.35 | $7.45 | $7.34 | 28,972 |
| 2021-06-15 | $7.34 | $7.41 | $7.32 | $7.41 | $7.30 | 23,298 |
| 2021-06-14 | $7.33 | $7.42 | $7.33 | $7.42 | $7.31 | 2,616 |
| 2021-06-11 | $7.30 | $7.35 | $7.19 | $7.35 | $7.24 | 10,404 |
| 2021-06-10 | $7.32 | $7.36 | $7.25 | $7.35 | $7.24 | 16,731 |
| 2021-06-09 | $7.38 | $7.38 | $7.30 | $7.30 | $7.19 | 9,057 |
| 2021-06-08 | $7.38 | $7.46 | $7.33 | $7.44 | $7.33 | 7,918 |
| 2021-06-07 | $7.40 | $7.41 | $7.16 | $7.41 | $7.30 | 19,628 |
| 2021-06-04 | $7.39 | $7.48 | $7.24 | $7.48 | $7.37 | 25,308 |
| 2021-06-03 | $7.23 | $7.30 | $7.20 | $7.20 | $7.09 | 3,836 |
| 2021-06-02 | $7.19 | $7.39 | $7.19 | $7.34 | $7.23 | 15,411 |
| 2021-06-01 | $7.23 | $7.30 | $7.21 | $7.30 | $7.19 | 15,569 |
| 2021-05-28 | $7.15 | $7.22 | $7.05 | $7.22 | $7.11 | 12,719 |
| 2021-05-27 | $7.04 | $7.15 | $6.99 | $7.15 | $7.04 | 7,292 |
| 2021-05-26 | $6.97 | $7.10 | $6.96 | $7.10 | $6.99 | 19,801 |
| 2021-05-25 | $7.02 | $7.05 | $6.97 | $7.05 | $6.95 | 15,028 |
| 2021-05-24 | $6.97 | $7.05 | $6.91 | $7.05 | $6.95 | 19,158 |
| 2021-05-21 | $7.00 | $7.05 | $6.88 | $7.00 | $6.90 | 23,904 |
| 2021-05-20 | $7.04 | $7.18 | $6.93 | $7.10 | $6.99 | 32,657 |
| 2021-05-19 | $7.03 | $7.10 | $6.95 | $7.10 | $6.99 | 35,463 |
| 2021-05-18 | $7.05 | $7.16 | $7.00 | $7.16 | $7.05 | 11,355 |
| 2021-05-17 | $7.00 | $7.06 | $6.98 | $7.06 | $6.96 | 18,661 |
| 2021-05-14 | $7.01 | $7.10 | $7.01 | $7.10 | $6.99 | 3,357 |
| 2021-05-13 | $7.00 | $7.03 | $6.92 | $7.03 | $6.93 | 14,662 |
| 2021-05-12 | $7.00 | $7.04 | $6.96 | $7.00 | $6.90 | 7,915 |
| 2021-05-11 | $7.01 | $7.15 | $7.01 | $7.15 | $7.04 | 13,641 |
| 2021-05-10 | $7.16 | $7.50 | $7.03 | $7.18 | $7.07 | 12,011 |
| 2021-05-07 | $7.07 | $7.22 | $7.05 | $7.20 | $7.09 | 37,925 |
| 2021-05-06 | $7.07 | $7.11 | $7.00 | $7.11 | $7.00 | 29,482 |
| 2021-05-05 | $6.93 | $7.20 | $6.93 | $7.05 | $6.95 | 22,800 |
| 2021-05-04 | $6.90 | $7.00 | $6.87 | $6.97 | $6.87 | 15,269 |
| 2021-05-03 | $6.93 | $7.03 | $6.88 | $7.03 | $6.93 | 10,107 |
| 2021-04-30 | $7.01 | $7.08 | $6.88 | $7.03 | $6.93 | 34,543 |
| 2021-04-29 | $7.07 | $7.10 | $7.00 | $7.10 | $6.99 | 15,553 |
| 2021-04-28 | $6.95 | $7.16 | $6.95 | $7.10 | $6.99 | 45,463 |
| 2021-04-27 | $6.94 | $7.00 | $6.93 | $7.00 | $6.90 | 12,125 |
| 2021-04-26 | $6.88 | $7.02 | $6.85 | $7.02 | $6.92 | 27,210 |
| 2021-04-23 | $6.90 | $6.95 | $6.81 | $6.92 | $6.82 | 31,085 |
| 2021-04-22 | $6.82 | $6.96 | $6.82 | $6.93 | $6.83 | 21,896 |
| 2021-04-21 | $6.88 | $6.88 | $6.69 | $6.75 | $6.65 | 12,016 |
| 2021-04-20 | $6.81 | $6.88 | $6.73 | $6.88 | $6.78 | 26,325 |
| 2021-04-19 | $6.72 | $6.88 | $6.72 | $6.88 | $6.78 | 47,691 |
| 2021-04-16 | $6.68 | $6.77 | $6.67 | $6.71 | $6.61 | 9,042 |
| 2021-04-15 | $6.76 | $6.76 | $6.59 | $6.70 | $6.60 | 17,092 |
| 2021-04-14 | $6.63 | $6.67 | $6.23 | $6.23 | $6.14 | 67,690 |
| 2021-04-13 | $6.61 | $6.65 | $6.61 | $6.63 | $6.53 | 11,290 |
| 2021-04-12 | $6.73 | $6.73 | $6.61 | $6.63 | $6.53 | 22,113 |
| 2021-04-09 | $6.72 | $6.74 | $6.65 | $6.74 | $6.64 | 24,466 |
| 2021-04-08 | $6.68 | $6.83 | $6.68 | $6.76 | $6.66 | 78,489 |
| 2021-04-07 | $6.79 | $6.79 | $6.67 | $6.69 | $6.59 | 1,892 |
| 2021-04-06 | $6.64 | $6.75 | $6.64 | $6.74 | $6.64 | 4,335 |
| 2021-04-05 | $6.66 | $6.67 | $6.64 | $6.64 | $6.54 | 2,648 |
| 2021-04-01 | $6.64 | $6.66 | $6.55 | $6.63 | $6.53 | 11,093 |
| 2021-03-31 | $6.52 | $6.67 | $6.50 | $6.64 | $6.54 | 38,631 |
| 2021-03-30 | $6.47 | $6.60 | $6.45 | $6.53 | $6.43 | 27,400 |
| 2021-03-29 | $6.45 | $6.57 | $6.45 | $6.47 | $6.37 | 23,201 |
| 2021-03-26 | $6.59 | $6.62 | $6.49 | $6.60 | $6.50 | 22,380 |
| 2021-03-25 | $6.63 | $6.67 | $6.52 | $6.60 | $6.50 | 14,223 |
| 2021-03-24 | $6.80 | $6.80 | $6.58 | $6.65 | $6.55 | 31,316 |
| 2021-03-23 | $6.84 | $6.96 | $6.74 | $6.80 | $6.70 | 31,892 |
| 2021-03-22 | $6.73 | $7.00 | $6.73 | $6.83 | $6.73 | 39,515 |
| 2021-03-19 | $6.65 | $6.75 | $6.65 | $6.70 | $6.60 | 20,935 |
| 2021-03-18 | $6.61 | $6.70 | $6.61 | $6.70 | $6.60 | 41,297 |
| 2021-03-17 | $6.53 | $6.75 | $6.53 | $6.75 | $6.65 | 30,204 |
| 2021-03-16 | $6.65 | $6.66 | $6.56 | $6.66 | $6.56 | 21,267 |
| 2021-03-15 | $6.57 | $6.66 | $6.57 | $6.66 | $6.56 | 21,277 |
| 2021-03-12 | $6.71 | $6.80 | $6.65 | $6.80 | $6.70 | 30,793 |
| 2021-03-11 | $6.64 | $6.79 | $6.61 | $6.79 | $6.69 | 16,549 |
| 2021-03-10 | $6.47 | $6.66 | $6.47 | $6.66 | $6.56 | 18,761 |
| 2021-03-09 | $6.39 | $6.51 | $6.36 | $6.50 | $6.40 | 38,355 |
| 2021-03-08 | $6.51 | $6.55 | $6.38 | $6.55 | $6.45 | 25,979 |
| 2021-03-05 | $6.55 | $6.75 | $6.43 | $6.75 | $6.65 | 32,441 |
| 2021-03-04 | $6.83 | $6.84 | $6.51 | $6.76 | $6.66 | 55,804 |
| 2021-03-03 | $6.69 | $6.95 | $6.59 | $6.95 | $6.85 | 66,115 |
| 2021-03-02 | $6.76 | $6.79 | $6.70 | $6.76 | $6.66 | 32,573 |
| 2021-03-01 | $6.89 | $7.00 | $6.82 | $6.95 | $6.85 | 83,505 |
| 2021-02-26 | $6.98 | $7.06 | $6.80 | $7.00 | $6.90 | 71,175 |
| 2021-02-25 | $7.01 | $7.05 | $6.90 | $7.04 | $6.94 | 42,366 |
| 2021-02-24 | $7.04 | $7.11 | $6.64 | $6.64 | $6.54 | 19,015 |
| 2021-02-23 | $6.99 | $7.09 | $6.95 | $7.08 | $6.98 | 16,460 |
| 2021-02-22 | $6.96 | $7.07 | $6.94 | $7.05 | $6.95 | 28,445 |
| 2021-02-19 | $7.08 | $7.19 | $6.98 | $6.98 | $6.88 | 189,048 |
| 2021-02-18 | $7.08 | $7.11 | $7.03 | $7.05 | $6.95 | 19,082 |
| 2021-02-17 | $7.16 | $7.18 | $7.04 | $7.08 | $6.98 | 28,906 |
| 2021-02-16 | $7.16 | $7.18 | $7.12 | $7.12 | $7.01 | 3,225 |
| 2021-02-12 | $7.13 | $7.16 | $7.08 | $7.13 | $7.02 | 16,631 |
| 2021-02-11 | $7.11 | $7.15 | $7.08 | $7.11 | $7.00 | 10,064 |
| 2021-02-10 | $7.15 | $7.15 | $7.08 | $7.10 | $6.99 | 15,526 |
| 2021-02-09 | $7.07 | $7.14 | $7.01 | $7.09 | $6.99 | 6,462 |
| 2021-02-08 | $7.01 | $7.15 | $7.01 | $7.09 | $6.99 | 14,942 |
| 2021-02-05 | $6.95 | $7.10 | $6.95 | $7.07 | $6.97 | 46,286 |
| 2021-02-04 | $6.97 | $6.97 | $6.90 | $6.95 | $6.85 | 5,600 |
| 2021-02-03 | $7.00 | $7.04 | $6.98 | $7.00 | $6.90 | 9,350 |
| 2021-02-02 | $7.00 | $7.05 | $6.97 | $6.98 | $6.88 | 36,141 |
| 2021-02-01 | $6.81 | $6.91 | $6.71 | $6.71 | $6.61 | 61,732 |
| 2021-01-29 | $6.83 | $6.87 | $6.78 | $6.80 | $6.70 | 11,358 |
| 2021-01-28 | $6.87 | $6.98 | $6.81 | $6.93 | $6.83 | 51,858 |
| 2021-01-27 | $6.92 | $6.97 | $6.83 | $6.92 | $6.82 | 52,540 |
| 2021-01-26 | $6.97 | $7.06 | $6.86 | $6.86 | $6.76 | 142,367 |
| 2021-01-25 | $6.92 | $6.92 | $6.65 | $6.76 | $6.66 | 50,526 |
| 2021-01-22 | $6.98 | $7.02 | $6.83 | $6.83 | $6.73 | 23,599 |
| 2021-01-21 | $7.16 | $7.16 | $6.89 | $6.89 | $6.79 | 67,664 |
| 2021-01-20 | $7.07 | $7.15 | $6.98 | $7.03 | $6.93 | 25,736 |
| 2021-01-19 | $7.10 | $7.12 | $6.85 | $7.00 | $6.90 | 18,635 |
| 2021-01-15 | $7.15 | $7.20 | $7.06 | $7.10 | $6.99 | 137,084 |
| 2021-01-14 | $7.22 | $7.26 | $7.05 | $7.11 | $7.00 | 213,866 |
| 2021-01-13 | $7.17 | $7.22 | $7.10 | $7.14 | $7.03 | 5,650 |
| 2021-01-12 | $6.95 | $7.13 | $6.89 | $7.06 | $6.96 | 83,572 |
| 2021-01-11 | $6.93 | $6.97 | $6.83 | $6.87 | $6.77 | 141,099 |
| 2021-01-08 | $7.04 | $7.07 | $6.93 | $6.97 | $6.86 | 4,556 |
| 2021-01-07 | $7.02 | $7.04 | $6.93 | $6.95 | $6.85 | 4,879 |
| 2021-01-06 | $7.03 | $7.13 | $6.99 | $7.04 | $6.94 | 15,540 |
| 2021-01-05 | $7.01 | $7.13 | $7.01 | $7.11 | $7.00 | 7,587 |
| 2021-01-04 | $7.30 | $7.35 | $7.04 | $7.04 | $6.94 | 45,476 |
| 2020-12-31 | $7.17 | $7.18 | $7.01 | $7.10 | $6.99 | 3,101 |
| 2020-12-30 | $7.11 | $7.18 | $7.01 | $7.16 | $7.05 | 8,195 |
| 2020-12-29 | $7.13 | $7.22 | $7.08 | $7.21 | $7.10 | 11,633 |
| 2020-12-28 | $7.13 | $7.15 | $7.05 | $7.05 | $6.95 | 17,091 |
| 2020-12-24 | $7.29 | $7.29 | $7.14 | $7.14 | $7.03 | 708 |
| 2020-12-23 | $7.23 | $7.24 | $7.16 | $7.24 | $7.13 | 4,900 |
| 2020-12-22 | $7.21 | $7.32 | $7.19 | $7.22 | $7.11 | 27,687 |
| 2020-12-21 | $7.19 | $7.35 | $7.10 | $7.10 | $6.99 | 44,568 |
| 2020-12-18 | $7.32 | $7.39 | $7.19 | $7.36 | $7.25 | 23,487 |
| 2020-12-17 | $7.33 | $7.42 | $7.28 | $7.42 | $7.31 | 15,612 |
| 2020-12-16 | $7.29 | $7.40 | $7.14 | $7.14 | $7.03 | 10,710 |
| 2020-12-15 | $7.25 | $7.33 | $7.22 | $7.25 | $7.14 | 6,659 |
| 2020-12-14 | $7.31 | $7.31 | $7.20 | $7.30 | $7.19 | 9,920 |
| 2020-12-11 | $7.12 | $7.44 | $7.12 | $7.28 | $7.17 | 21,757 |
| 2020-12-10 | $7.09 | $7.30 | $7.09 | $7.26 | $7.15 | 32,622 |
| 2020-12-09 | $7.18 | $7.19 | $7.00 | $7.00 | $6.90 | 15,714 |
| 2020-12-08 | $7.14 | $7.22 | $6.98 | $7.15 | $7.04 | 119,866 |
| 2020-12-07 | $7.13 | $7.25 | $7.01 | $7.11 | $7.00 | 27,561 |
| 2020-12-04 | $7.02 | $7.14 | $6.99 | $6.99 | $6.89 | 21,883 |
| 2020-12-03 | $7.00 | $7.13 | $6.98 | $7.08 | $6.98 | 46,239 |
| 2020-12-02 | $6.95 | $7.00 | $6.87 | $6.95 | $6.85 | 86,943 |
| 2020-12-01 | $6.91 | $7.02 | $6.88 | $6.99 | $6.89 | 40,040 |
| 2020-11-30 | $6.83 | $6.89 | $6.76 | $6.78 | $6.68 | 21,992 |
| 2020-11-27 | $6.76 | $6.84 | $6.75 | $6.77 | $6.67 | 11,699 |
| 2020-11-25 | $6.76 | $6.86 | $6.72 | $6.79 | $6.69 | 45,738 |
| 2020-11-24 | $6.77 | $6.80 | $6.70 | $6.73 | $6.63 | 35,442 |
| 2020-11-23 | $6.78 | $6.80 | $6.69 | $6.73 | $6.63 | 22,716 |
| 2020-11-20 | $6.82 | $6.84 | $6.65 | $6.65 | $6.55 | 47,106 |
| 2020-11-19 | $6.85 | $7.00 | $6.83 | $6.85 | $6.75 | 39,839 |
| 2020-11-18 | $6.87 | $6.90 | $6.79 | $6.79 | $6.69 | 114,841 |
| 2020-11-17 | $6.50 | $6.92 | $6.45 | $6.87 | $6.77 | 185,906 |
| 2020-11-16 | $6.66 | $6.67 | $6.45 | $6.46 | $6.36 | 78,401 |
| 2020-11-13 | $6.60 | $6.80 | $6.54 | $6.54 | $6.44 | 42,619 |
| 2020-11-12 | $6.62 | $6.65 | $6.54 | $6.62 | $6.52 | 11,797 |
| 2020-11-11 | $6.70 | $6.80 | $6.61 | $6.70 | $6.60 | 9,978 |
| 2020-11-10 | $6.78 | $6.92 | $6.72 | $6.86 | $6.76 | 16,367 |
| 2020-11-09 | $7.03 | $7.08 | $6.76 | $6.89 | $6.79 | 47,482 |
| 2020-11-06 | $6.76 | $6.93 | $6.69 | $6.91 | $6.81 | 12,522 |
| 2020-11-05 | $6.71 | $6.74 | $6.47 | $6.54 | $6.44 | 139,165 |
| 2020-11-04 | $6.37 | $6.51 | $6.33 | $6.49 | $6.39 | 12,496 |
| 2020-11-03 | $6.38 | $6.40 | $6.15 | $6.15 | $6.06 | 14,769 |
| 2020-11-02 | $6.27 | $6.39 | $6.18 | $6.20 | $6.11 | 3,671 |
| 2020-10-30 | $6.24 | $6.33 | $6.18 | $6.24 | $6.15 | 16,162 |
| 2020-10-29 | $6.23 | $6.37 | $6.23 | $6.30 | $6.21 | 36,638 |
| 2020-10-28 | $6.25 | $6.42 | $6.21 | $6.40 | $6.31 | 26,880 |
| 2020-10-27 | $6.49 | $6.49 | $6.37 | $6.42 | $6.32 | 7,547 |
| 2020-10-26 | $6.46 | $6.54 | $6.36 | $6.44 | $6.34 | 9,995 |
| 2020-10-23 | $6.49 | $6.53 | $6.44 | $6.45 | $6.35 | 4,785 |
| 2020-10-22 | $6.55 | $6.66 | $6.44 | $6.60 | $6.50 | 23,677 |
| 2020-10-21 | $6.60 | $6.65 | $6.54 | $6.56 | $6.46 | 18,352 |
| 2020-10-20 | $6.62 | $6.75 | $6.58 | $6.70 | $6.60 | 28,042 |
| 2020-10-19 | $6.47 | $6.75 | $6.47 | $6.59 | $6.49 | 120,792 |
| 2020-10-16 | $6.38 | $6.53 | $6.33 | $6.45 | $6.35 | 49,275 |
| 2020-10-15 | $6.35 | $6.44 | $6.34 | $6.34 | $6.25 | 11,857 |
| 2020-10-14 | $6.45 | $6.45 | $6.38 | $6.40 | $6.31 | 10,395 |
| 2020-10-13 | $6.35 | $6.54 | $6.27 | $6.41 | $6.32 | 150,542 |
| 2020-10-12 | $6.49 | $6.64 | $6.49 | $6.52 | $6.42 | 43,175 |
| 2020-10-09 | $6.35 | $6.45 | $6.31 | $6.38 | $6.29 | 218,034 |
| 2020-10-08 | $6.17 | $6.26 | $6.15 | $6.25 | $6.16 | 45,416 |
| 2020-10-07 | $6.22 | $6.25 | $6.09 | $6.16 | $6.07 | 11,129 |
| 2020-10-06 | $6.26 | $6.32 | $6.15 | $6.15 | $6.06 | 46,115 |
| 2020-10-05 | $6.28 | $6.34 | $6.20 | $6.34 | $6.25 | 89,696 |
| 2020-10-02 | $6.25 | $6.29 | $6.12 | $6.23 | $6.14 | 72,905 |
| 2020-10-01 | $6.19 | $6.32 | $6.15 | $6.25 | $6.16 | 20,067 |
| 2020-09-30 | $6.17 | $6.25 | $6.10 | $6.15 | $6.06 | 25,900 |
| 2020-09-29 | $6.19 | $6.29 | $6.06 | $6.16 | $6.07 | 83,269 |
| 2020-09-28 | $6.38 | $6.39 | $6.05 | $6.15 | $6.06 | 56,467 |
| 2020-09-25 | $6.25 | $6.32 | $6.21 | $6.27 | $6.18 | 12,856 |
| 2020-09-24 | $6.25 | $6.44 | $6.17 | $6.41 | $6.32 | 33,668 |
| 2020-09-23 | $6.41 | $6.47 | $6.25 | $6.31 | $6.22 | 31,002 |
| 2020-09-22 | $6.56 | $6.58 | $6.38 | $6.50 | $6.40 | 26,522 |
| 2020-09-21 | $6.59 | $6.61 | $6.49 | $6.54 | $6.44 | 43,186 |
| 2020-09-18 | $6.75 | $6.83 | $6.63 | $6.68 | $6.58 | 146,017 |
| 2020-09-17 | $6.76 | $6.87 | $6.76 | $6.83 | $6.73 | 73,604 |
| 2020-09-16 | $6.88 | $7.04 | $6.86 | $6.91 | $6.81 | 27,761 |
| 2020-09-15 | $6.83 | $6.92 | $6.80 | $6.84 | $6.74 | 86,135 |
| 2020-09-14 | $6.81 | $6.90 | $6.77 | $6.83 | $6.73 | 27,839 |
| 2020-09-11 | $6.75 | $6.83 | $6.64 | $6.64 | $6.54 | 74,477 |
| 2020-09-10 | $6.72 | $6.77 | $6.62 | $6.62 | $6.52 | 221,271 |
| 2020-09-09 | $6.71 | $6.82 | $6.70 | $6.72 | $6.62 | 151,013 |
| 2020-09-08 | $6.62 | $6.66 | $6.53 | $6.61 | $6.51 | 102,804 |
| 2020-09-04 | $6.81 | $6.89 | $6.67 | $6.72 | $6.62 | 60,966 |
| 2020-09-03 | $6.93 | $7.00 | $6.75 | $6.92 | $6.82 | 219,481 |
| 2020-09-02 | $7.01 | $7.03 | $6.85 | $6.89 | $6.79 | 48,459 |
| 2020-09-01 | $6.71 | $7.00 | $6.71 | $6.91 | $6.81 | 127,920 |
| 2020-08-31 | $6.56 | $6.56 | $6.43 | $6.51 | $6.41 | 94,034 |
| 2020-08-28 | $6.42 | $6.63 | $6.42 | $6.60 | $6.50 | 49,559 |
| 2020-08-27 | $6.35 | $6.48 | $6.33 | $6.38 | $6.29 | 123,750 |
| 2020-08-26 | $6.45 | $6.47 | $6.31 | $6.32 | $6.23 | 39,260 |
| 2020-08-25 | $6.37 | $6.49 | $6.28 | $6.39 | $6.30 | 53,217 |
| 2020-08-24 | $6.32 | $6.39 | $6.27 | $6.27 | $6.18 | 44,342 |
| 2020-08-21 | $6.35 | $6.39 | $6.29 | $6.34 | $6.25 | 139,731 |
| 2020-08-20 | $6.18 | $6.42 | $6.15 | $6.42 | $6.32 | 120,256 |
| 2020-08-19 | $6.50 | $6.56 | $6.38 | $6.43 | $6.33 | 117,964 |
| 2020-08-18 | $6.49 | $6.59 | $6.35 | $6.56 | $6.46 | 69,329 |
| 2020-08-17 | $6.53 | $7.24 | $6.31 | $6.42 | $6.32 | 426,209 |
| 2020-08-14 | $6.26 | $6.75 | $6.19 | $6.70 | $6.60 | 1,545,703 |
| 2020-08-13 | $5.89 | $6.00 | $5.85 | $5.92 | $5.83 | 463,509 |
| 2020-08-12 | $5.96 | $6.15 | $5.82 | $5.92 | $5.83 | 1,559,115 |
| 2020-08-11 | $4.73 | $6.76 | $4.71 | $6.26 | $6.17 | 2,409,349 |
| 2020-08-10 | $4.84 | $4.91 | $4.62 | $4.64 | $4.57 | 42,312 |
| 2020-08-07 | $4.87 | $4.97 | $4.85 | $4.85 | $4.78 | 35,758 |
| 2020-08-06 | $4.95 | $4.99 | $4.85 | $4.89 | $4.82 | 49,949 |
| 2020-08-05 | $4.79 | $4.98 | $4.73 | $4.85 | $4.78 | 60,862 |
| 2020-08-04 | $4.73 | $4.78 | $4.63 | $4.70 | $4.63 | 61,928 |
| 2020-08-03 | $4.95 | $4.95 | $4.66 | $4.71 | $4.64 | 61,332 |
| 2020-07-31 | $5.22 | $5.24 | $4.96 | $4.96 | $4.89 | 48,448 |
| 2020-07-30 | $5.21 | $5.27 | $5.07 | $5.16 | $5.08 | 52,293 |
| 2020-07-29 | $5.29 | $5.38 | $5.23 | $5.24 | $5.16 | 48,765 |
| 2020-07-28 | $5.18 | $5.30 | $5.14 | $5.18 | $5.10 | 35,543 |
| 2020-07-27 | $5.24 | $5.32 | $5.17 | $5.19 | $5.11 | 48,382 |
| 2020-07-24 | $5.07 | $5.18 | $4.93 | $5.12 | $5.04 | 58,555 |
| 2020-07-23 | $5.33 | $5.39 | $5.08 | $5.09 | $5.01 | 60,161 |
| 2020-07-22 | $5.38 | $5.42 | $5.21 | $5.29 | $5.21 | 60,047 |
| 2020-07-21 | $5.12 | $5.41 | $5.06 | $5.37 | $5.29 | 348,693 |
| 2020-07-20 | $4.78 | $4.94 | $4.74 | $4.90 | $4.83 | 51,695 |
| 2020-07-17 | $4.69 | $4.78 | $4.64 | $4.66 | $4.59 | 51,535 |
| 2020-07-16 | $4.58 | $4.64 | $4.45 | $4.59 | $4.52 | 62,293 |
| 2020-07-15 | $4.58 | $4.75 | $4.53 | $4.58 | $4.51 | 58,308 |
| 2020-07-14 | $4.58 | $4.76 | $4.49 | $4.60 | $4.53 | 71,579 |
| 2020-07-13 | $4.89 | $4.97 | $4.61 | $4.67 | $4.60 | 158,447 |
| 2020-07-10 | $4.98 | $4.98 | $4.84 | $4.84 | $4.77 | 113,692 |
| 2020-07-09 | $4.96 | $5.04 | $4.92 | $4.95 | $4.88 | 57,972 |
| 2020-07-08 | $4.86 | $4.92 | $4.78 | $4.87 | $4.80 | 91,881 |
| 2020-07-07 | $4.83 | $4.83 | $4.63 | $4.65 | $4.58 | 63,454 |
| 2020-07-06 | $4.75 | $4.88 | $4.67 | $4.72 | $4.65 | 160,036 |
| 2020-07-02 | $4.77 | $4.84 | $4.57 | $4.58 | $4.51 | 65,760 |
| 2020-07-01 | $4.58 | $4.71 | $4.52 | $4.70 | $4.63 | 191,057 |
| 2020-06-30 | $4.31 | $4.59 | $4.31 | $4.58 | $4.51 | 211,630 |
| 2020-06-29 | $4.30 | $4.34 | $4.21 | $4.31 | $4.25 | 104,712 |
| 2020-06-26 | $4.30 | $4.31 | $4.17 | $4.25 | $4.19 | 95,962 |
| 2020-06-25 | $4.23 | $4.56 | $4.18 | $4.39 | $4.33 | 211,728 |
| 2020-06-24 | $4.30 | $4.41 | $4.16 | $4.24 | $4.18 | 181,575 |
| 2020-06-23 | $4.42 | $4.49 | $4.33 | $4.37 | $4.31 | 283,225 |
| 2020-06-22 | $4.22 | $4.28 | $4.12 | $4.21 | $4.15 | 364,006 |
| 2020-06-19 | $3.92 | $4.11 | $3.87 | $4.02 | $3.96 | 311,650 |
| 2020-06-18 | $3.62 | $3.75 | $3.58 | $3.74 | $3.68 | 92,867 |
| 2020-06-17 | $3.56 | $3.81 | $3.52 | $3.70 | $3.65 | 104,635 |
| 2020-06-16 | $3.73 | $3.80 | $3.44 | $3.45 | $3.40 | 116,910 |
| 2020-06-15 | $3.48 | $3.72 | $3.46 | $3.63 | $3.58 | 89,089 |
| 2020-06-12 | $3.85 | $3.99 | $3.72 | $3.75 | $3.69 | 303,553 |
| 2020-06-11 | $3.95 | $3.95 | $3.90 | $3.90 | $3.84 | 106,620 |
| 2020-06-10 | $4.22 | $4.28 | $3.98 | $4.10 | $4.04 | 293,614 |
| 2020-06-09 | $4.05 | $4.32 | $4.01 | $4.12 | $4.06 | 284,045 |
| 2020-06-08 | $4.17 | $4.29 | $4.06 | $4.25 | $4.19 | 452,694 |
| 2020-06-05 | $4.20 | $4.25 | $4.10 | $4.14 | $4.08 | 194,512 |
| 2020-06-04 | $4.34 | $4.36 | $4.17 | $4.21 | $4.15 | 168,769 |
| 2020-06-03 | $4.44 | $4.55 | $4.33 | $4.37 | $4.31 | 42,771 |
| 2020-06-02 | $4.02 | $4.25 | $4.01 | $4.19 | $4.13 | 48,516 |
| 2020-06-01 | $3.77 | $4.00 | $3.77 | $3.93 | $3.87 | 81,544 |
| 2020-05-29 | $3.73 | $3.78 | $3.55 | $3.72 | $3.66 | 247,308 |
| 2020-05-28 | $3.91 | $4.03 | $3.90 | $3.90 | $3.84 | 166,588 |
| 2020-05-27 | $3.95 | $3.97 | $3.79 | $3.90 | $3.84 | 110,911 |
| 2020-05-26 | $3.83 | $3.98 | $3.76 | $3.80 | $3.74 | 60,546 |
| 2020-05-22 | $3.60 | $3.60 | $3.43 | $3.49 | $3.44 | 125,029 |
| 2020-05-21 | $3.55 | $3.74 | $3.55 | $3.65 | $3.60 | 128,604 |
| 2020-05-20 | $3.53 | $3.67 | $3.50 | $3.51 | $3.46 | 15,858 |
| 2020-05-19 | $3.59 | $3.65 | $3.44 | $3.45 | $3.40 | 138,309 |
| 2020-05-18 | $3.50 | $3.56 | $3.38 | $3.52 | $3.47 | 170,477 |
| 2020-05-15 | $3.13 | $3.32 | $3.09 | $3.27 | $3.22 | 65,865 |
| 2020-05-14 | $2.90 | $3.04 | $2.83 | $3.01 | $2.97 | 72,687 |
| 2020-05-13 | $3.06 | $3.14 | $2.86 | $2.96 | $2.92 | 72,212 |
| 2020-05-12 | $3.19 | $3.19 | $3.04 | $3.04 | $3.00 | 68,374 |
| 2020-05-11 | $3.26 | $3.26 | $3.16 | $3.21 | $3.16 | 54,426 |
| 2020-05-08 | $3.36 | $3.40 | $3.29 | $3.33 | $3.28 | 37,349 |
| 2020-05-07 | $3.40 | $3.40 | $3.22 | $3.27 | $3.22 | 55,407 |
| 2020-05-06 | $3.44 | $3.56 | $3.36 | $3.48 | $3.43 | 33,148 |
| 2020-05-05 | $3.75 | $3.81 | $3.49 | $3.49 | $3.44 | 119,901 |
| 2020-05-04 | $3.76 | $3.85 | $3.53 | $3.70 | $3.65 | 122,606 |
| 2020-05-01 | $4.01 | $4.02 | $3.59 | $3.65 | $3.58 | 82,896 |
| 2020-04-30 | $4.21 | $4.22 | $3.92 | $3.96 | $3.88 | 30,471 |
| 2020-04-29 | $4.19 | $4.44 | $4.15 | $4.23 | $4.14 | 296,774 |
| 2020-04-28 | $3.95 | $4.29 | $3.93 | $4.24 | $4.15 | 637,946 |
| 2020-04-27 | $3.73 | $3.92 | $3.66 | $3.81 | $3.73 | 1,103,869 |
| 2020-04-24 | $3.97 | $3.97 | $3.56 | $3.62 | $3.55 | 88,691 |
| 2020-04-23 | $4.25 | $4.29 | $4.06 | $4.14 | $4.06 | 21,088 |
| 2020-04-22 | $4.54 | $4.58 | $4.33 | $4.33 | $4.24 | 16,390 |
| 2020-04-21 | $4.36 | $4.45 | $4.33 | $4.40 | $4.31 | 21,687 |
| 2020-04-20 | $4.62 | $4.66 | $4.53 | $4.53 | $4.44 | 52,069 |
| 2020-04-17 | $4.49 | $4.71 | $4.38 | $4.62 | $4.53 | 34,777 |
| 2020-04-16 | $4.31 | $4.43 | $4.24 | $4.37 | $4.28 | 46,151 |
| 2020-04-15 | $4.22 | $4.43 | $4.22 | $4.36 | $4.27 | 42,314 |
| 2020-04-14 | $4.39 | $4.51 | $4.37 | $4.37 | $4.28 | 23,841 |
| 2020-04-13 | $4.16 | $4.33 | $4.10 | $4.28 | $4.19 | 86,555 |
| 2020-04-09 | $4.45 | $4.48 | $4.26 | $4.29 | $4.20 | 87,267 |
| 2020-04-08 | $3.95 | $4.38 | $3.95 | $4.30 | $4.21 | 127,575 |
| 2020-04-07 | $3.83 | $3.95 | $3.79 | $3.86 | $3.78 | 50,901 |
| 2020-04-06 | $3.30 | $3.56 | $3.23 | $3.45 | $3.38 | 73,906 |
| 2020-04-03 | $3.23 | $3.23 | $2.93 | $3.04 | $2.98 | 161,094 |
| 2020-04-02 | $3.32 | $3.32 | $3.18 | $3.20 | $3.13 | 23,029 |
| 2020-04-01 | $3.01 | $3.22 | $3.01 | $3.21 | $3.14 | 108,689 |
| 2020-03-31 | $3.65 | $3.66 | $3.17 | $3.24 | $3.17 | 37,566 |
| 2020-03-30 | $3.96 | $3.98 | $3.60 | $3.67 | $3.60 | 16,304 |
| 2020-03-27 | $3.79 | $3.96 | $3.65 | $3.86 | $3.78 | 97,611 |
| 2020-03-26 | $4.22 | $4.53 | $4.12 | $4.19 | $4.10 | 78,027 |
| 2020-03-25 | $3.70 | $4.31 | $3.70 | $3.99 | $3.91 | 111,041 |
| 2020-03-24 | $4.00 | $4.04 | $3.64 | $3.66 | $3.59 | 24,684 |
| 2020-03-23 | $3.41 | $3.71 | $3.33 | $3.56 | $3.49 | 31,284 |
| 2020-03-20 | $3.60 | $4.43 | $3.58 | $3.71 | $3.63 | 97,429 |
| 2020-03-19 | $3.33 | $3.78 | $3.11 | $3.49 | $3.42 | 307,572 |
| 2020-03-18 | $4.06 | $4.31 | $2.95 | $3.24 | $3.17 | 400,456 |
| 2020-03-17 | $4.14 | $4.68 | $4.02 | $4.41 | $4.32 | 173,936 |
| 2020-03-16 | $3.90 | $4.31 | $3.90 | $4.04 | $3.96 | 165,284 |
| 2020-03-13 | $5.00 | $5.00 | $4.23 | $4.33 | $4.24 | 401,076 |
| 2020-03-12 | $5.10 | $5.10 | $3.30 | $4.23 | $4.14 | 1,011,007 |
| 2020-03-11 | $5.79 | $5.82 | $5.04 | $5.30 | $5.19 | 185,577 |
| 2020-03-10 | $6.17 | $6.18 | $5.69 | $5.93 | $5.81 | 60,812 |
| 2020-03-09 | $5.38 | $5.59 | $5.27 | $5.32 | $5.21 | 47,124 |
| 2020-03-06 | $5.89 | $6.07 | $5.78 | $6.07 | $5.95 | 75,248 |
| 2020-03-05 | $6.38 | $6.46 | $6.01 | $6.12 | $6.00 | 52,875 |
| 2020-03-04 | $6.86 | $7.06 | $6.52 | $6.56 | $6.43 | 76,248 |
| 2020-03-03 | $7.07 | $7.32 | $6.80 | $7.13 | $6.98 | 64,696 |
| 2020-03-02 | $6.89 | $7.25 | $6.84 | $7.17 | $7.02 | 74,733 |
| 2020-02-28 | $6.64 | $6.98 | $6.49 | $6.95 | $6.81 | 97,929 |
| 2020-02-27 | $6.79 | $7.13 | $6.68 | $6.95 | $6.81 | 166,000 |
| 2020-02-26 | $7.09 | $7.41 | $7.05 | $7.23 | $7.08 | 147,928 |
| 2020-02-25 | $7.30 | $7.36 | $7.00 | $7.10 | $6.96 | 13,221 |
| 2020-02-24 | $7.48 | $7.48 | $7.26 | $7.35 | $7.20 | 29,713 |
| 2020-02-21 | $7.65 | $7.84 | $7.63 | $7.73 | $7.57 | 60,366 |
| 2020-02-20 | $7.79 | $7.83 | $7.65 | $7.80 | $7.64 | 61,545 |
| 2020-02-19 | $8.02 | $8.03 | $7.90 | $8.00 | $7.84 | 97,202 |
| 2020-02-18 | $7.85 | $8.14 | $7.80 | $8.14 | $7.97 | 57,784 |
| 2020-02-14 | $8.05 | $8.10 | $7.97 | $7.97 | $7.81 | 96,258 |
| 2020-02-13 | $7.93 | $8.26 | $7.93 | $8.26 | $8.09 | 1,029,980 |
| 2020-02-12 | $7.82 | $8.00 | $7.75 | $7.97 | $7.81 | 104,425 |
| 2020-02-11 | $7.64 | $7.85 | $7.57 | $7.76 | $7.60 | 33,753 |
| 2020-02-10 | $7.78 | $7.80 | $7.57 | $7.66 | $7.50 | 61,725 |
| 2020-02-07 | $7.96 | $8.01 | $7.71 | $7.86 | $7.70 | 54,428 |
| 2020-02-06 | $8.37 | $8.47 | $8.11 | $8.16 | $7.99 | 66,509 |
| 2020-02-05 | $8.35 | $8.36 | $8.16 | $8.25 | $8.08 | 33,705 |
| 2020-02-04 | $8.16 | $8.30 | $8.16 | $8.20 | $8.03 | 40,170 |
| 2020-02-03 | $7.93 | $8.20 | $7.93 | $8.14 | $7.97 | 73,368 |
| 2020-01-31 | $7.93 | $8.08 | $7.87 | $7.91 | $7.75 | 58,157 |
| 2020-01-30 | $7.98 | $8.18 | $7.86 | $8.12 | $7.95 | 106,613 |
| 2020-01-29 | $8.38 | $8.43 | $8.14 | $8.22 | $8.05 | 57,578 |
| 2020-01-28 | $8.46 | $8.49 | $8.32 | $8.45 | $8.28 | 28,296 |
| 2020-01-27 | $8.41 | $8.47 | $8.28 | $8.44 | $8.27 | 74,873 |
| 2020-01-24 | $8.88 | $8.93 | $8.70 | $8.70 | $8.52 | 79,072 |
| 2020-01-23 | $8.88 | $8.89 | $8.64 | $8.88 | $8.70 | 42,165 |
| 2020-01-22 | $8.99 | $9.10 | $8.77 | $8.87 | $8.69 | 234,697 |
| 2020-01-21 | $9.04 | $9.06 | $8.81 | $8.90 | $8.72 | 83,353 |
| 2020-01-17 | $8.85 | $9.06 | $8.82 | $9.04 | $8.86 | 211,458 |
| 2020-01-16 | $8.83 | $8.89 | $8.71 | $8.77 | $8.59 | 35,348 |
| 2020-01-15 | $8.77 | $8.93 | $8.77 | $8.81 | $8.63 | 139,910 |
| 2020-01-14 | $8.46 | $8.80 | $8.42 | $8.76 | $8.58 | 98,981 |
| 2020-01-13 | $8.45 | $8.79 | $8.45 | $8.48 | $8.31 | 54,278 |
| 2020-01-10 | $8.36 | $8.39 | $8.27 | $8.32 | $8.15 | 36,845 |
| 2020-01-09 | $8.41 | $8.48 | $8.29 | $8.44 | $8.27 | 141,549 |
| 2020-01-08 | $8.62 | $8.66 | $8.47 | $8.51 | $8.34 | 52,166 |
| 2020-01-07 | $8.88 | $8.91 | $8.60 | $8.63 | $8.45 | 82,392 |
| 2020-01-06 | $9.14 | $9.21 | $8.95 | $8.98 | $8.80 | 71,808 |
| 2020-01-03 | $9.20 | $9.47 | $9.14 | $9.40 | $9.21 | 147,878 |
| 2020-01-02 | $8.82 | $9.20 | $8.72 | $9.17 | $8.98 | 81,504 |
| 2019-12-31 | $8.75 | $8.80 | $8.70 | $8.76 | $8.58 | 28,538 |
| 2019-12-30 | $8.61 | $8.86 | $8.58 | $8.81 | $8.63 | 61,708 |
| 2019-12-27 | $8.49 | $8.58 | $8.40 | $8.58 | $8.41 | 135,387 |
| 2019-12-26 | $8.25 | $8.56 | $8.25 | $8.52 | $8.35 | 72,152 |
| 2019-12-24 | $8.20 | $8.27 | $8.19 | $8.25 | $8.08 | 9,781 |
| 2019-12-23 | $8.07 | $8.36 | $8.07 | $8.23 | $8.06 | 91,210 |
| 2019-12-20 | $8.08 | $8.08 | $7.97 | $7.97 | $7.81 | 186,164 |
| 2019-12-19 | $7.84 | $7.99 | $7.78 | $7.93 | $7.77 | 293,682 |
| 2019-12-18 | $7.76 | $7.84 | $7.66 | $7.66 | $7.50 | 330,757 |
| 2019-12-17 | $7.72 | $7.78 | $7.67 | $7.67 | $7.51 | 217,620 |
| 2019-12-16 | $7.74 | $7.78 | $7.66 | $7.66 | $7.50 | 270,035 |
| 2019-12-13 | $7.78 | $7.86 | $7.66 | $7.68 | $7.52 | 468,302 |
| 2019-12-12 | $7.85 | $7.97 | $7.81 | $7.92 | $7.76 | 343,477 |
| 2019-12-11 | $7.70 | $7.73 | $7.49 | $7.52 | $7.37 | 115,621 |
| 2019-12-10 | $7.54 | $7.59 | $7.48 | $7.50 | $7.35 | 219,592 |
| 2019-12-09 | $7.83 | $7.92 | $7.56 | $7.60 | $7.45 | 198,163 |
| 2019-12-06 | $7.79 | $7.79 | $7.58 | $7.63 | $7.47 | 266,268 |
| 2019-12-05 | $7.81 | $7.87 | $7.68 | $7.73 | $7.57 | 51,681 |
| 2019-12-04 | $7.51 | $7.70 | $7.45 | $7.62 | $7.46 | 67,236 |
| 2019-12-03 | $7.37 | $7.46 | $7.33 | $7.38 | $7.23 | 65,381 |
| 2019-12-02 | $7.32 | $7.38 | $7.29 | $7.31 | $7.16 | 82,611 |
| 2019-11-29 | $7.43 | $7.43 | $7.27 | $7.34 | $7.19 | 35,820 |
| 2019-11-27 | $7.37 | $7.47 | $7.20 | $7.39 | $7.24 | 158,177 |
| 2019-11-26 | $7.11 | $7.11 | $6.97 | $7.02 | $6.88 | 171,195 |
| 2019-11-25 | $7.16 | $7.21 | $7.07 | $7.10 | $6.96 | 237,423 |
| 2019-11-22 | $7.23 | $7.30 | $7.13 | $7.21 | $7.06 | 350,381 |
| 2019-11-21 | $7.06 | $7.25 | $6.99 | $7.17 | $7.02 | 364,189 |
| 2019-11-20 | $6.98 | $7.02 | $6.89 | $6.94 | $6.80 | 47,737 |
| 2019-11-19 | $7.04 | $7.10 | $6.96 | $7.01 | $6.87 | 134,823 |
| 2019-11-18 | $7.28 | $7.29 | $7.08 | $7.08 | $6.94 | 210,120 |
| 2019-11-15 | $7.10 | $7.21 | $7.07 | $7.08 | $6.94 | 246,459 |
| 2019-11-14 | $7.56 | $7.59 | $6.94 | $7.10 | $6.96 | 671,073 |
| 2019-11-13 | $7.95 | $8.05 | $7.81 | $7.90 | $7.74 | 308,559 |
| 2019-11-12 | $7.92 | $8.11 | $7.85 | $8.04 | $7.88 | 142,406 |
| 2019-11-11 | $7.95 | $8.23 | $7.90 | $8.19 | $8.02 | 163,472 |
| 2019-11-08 | $8.03 | $8.04 | $7.80 | $7.82 | $7.66 | 83,523 |
| 2019-11-07 | $8.33 | $8.33 | $8.14 | $8.21 | $8.04 | 234,076 |
| 2019-11-06 | $8.16 | $8.39 | $8.10 | $8.30 | $8.13 | 71,336 |
| 2019-11-05 | $8.44 | $8.49 | $8.37 | $8.41 | $8.24 | 25,242 |
| 2019-11-04 | $8.68 | $8.71 | $8.47 | $8.60 | $8.43 | 137,874 |
| 2019-11-01 | $8.61 | $8.90 | $8.61 | $8.83 | $8.65 | 110,920 |
| 2019-10-31 | $8.61 | $8.62 | $8.36 | $8.60 | $8.43 | 50,422 |
| 2019-10-30 | $8.27 | $8.56 | $8.22 | $8.52 | $8.35 | 237,647 |
| 2019-10-29 | $8.33 | $8.47 | $8.24 | $8.31 | $8.14 | 110,254 |
| 2019-10-28 | $8.28 | $8.31 | $8.16 | $8.28 | $8.11 | 61,002 |
| 2019-10-25 | $8.21 | $8.34 | $8.01 | $8.30 | $8.13 | 161,002 |
| 2019-10-24 | $8.25 | $8.25 | $7.98 | $8.16 | $7.99 | 94,447 |
| 2019-10-23 | $8.07 | $8.18 | $8.01 | $8.15 | $7.98 | 142,373 |
| 2019-10-22 | $8.29 | $8.29 | $8.07 | $8.12 | $7.95 | 32,589 |
| 2019-10-21 | $8.14 | $8.19 | $7.99 | $8.19 | $8.02 | 39,897 |
| 2019-10-18 | $8.28 | $8.28 | $8.05 | $8.18 | $8.01 | 54,882 |
| 2019-10-17 | $8.26 | $8.31 | $8.10 | $8.19 | $8.02 | 58,935 |
| 2019-10-16 | $8.11 | $8.26 | $8.06 | $8.22 | $8.05 | 20,043 |
| 2019-10-15 | $8.33 | $8.33 | $8.09 | $8.18 | $8.01 | 42,384 |
| 2019-10-14 | $8.36 | $8.45 | $8.16 | $8.22 | $8.05 | 73,969 |
| 2019-10-11 | $8.25 | $8.49 | $8.22 | $8.32 | $8.15 | 82,137 |
| 2019-10-10 | $8.12 | $8.29 | $8.00 | $8.02 | $7.86 | 62,115 |
| 2019-10-09 | $8.11 | $8.30 | $8.10 | $8.20 | $8.03 | 70,982 |
| 2019-10-08 | $8.00 | $8.14 | $7.95 | $7.95 | $7.79 | 47,832 |
| 2019-10-07 | $8.11 | $8.23 | $8.03 | $8.09 | $7.93 | 227,765 |
| 2019-10-04 | $8.25 | $8.33 | $8.18 | $8.28 | $8.11 | 116,349 |
| 2019-10-03 | $7.81 | $8.23 | $7.76 | $8.16 | $7.99 | 142,507 |
| 2019-10-02 | $7.89 | $7.89 | $7.72 | $7.74 | $7.58 | 149,239 |
| 2019-10-01 | $7.79 | $7.81 | $7.67 | $7.74 | $7.58 | 400,523 |
| 2019-09-30 | $7.94 | $7.94 | $7.73 | $7.73 | $7.57 | 124,969 |
| 2019-09-27 | $7.99 | $8.02 | $7.86 | $7.93 | $7.77 | 178,238 |
| 2019-09-26 | $7.97 | $7.97 | $7.85 | $7.92 | $7.76 | 132,552 |
| 2019-09-25 | $7.80 | $7.89 | $7.67 | $7.80 | $7.64 | 56,741 |
| 2019-09-24 | $8.04 | $8.07 | $7.90 | $7.94 | $7.78 | 56,247 |
| 2019-09-23 | $7.97 | $8.09 | $7.88 | $7.92 | $7.76 | 181,648 |
| 2019-09-20 | $7.99 | $8.13 | $7.87 | $8.04 | $7.88 | 328,970 |
| 2019-09-19 | $8.28 | $8.37 | $8.08 | $8.13 | $7.96 | 199,058 |
| 2019-09-18 | $7.85 | $7.94 | $7.70 | $7.82 | $7.66 | 307,397 |
| 2019-09-17 | $7.59 | $7.87 | $7.52 | $7.75 | $7.59 | 135,775 |
| 2019-09-16 | $7.52 | $7.72 | $7.51 | $7.53 | $7.38 | 147,742 |
| 2019-09-13 | $7.83 | $7.83 | $7.57 | $7.57 | $7.42 | 40,098 |
| 2019-09-12 | $7.92 | $7.92 | $7.57 | $7.61 | $7.46 | 458,167 |
| 2019-09-11 | $7.62 | $7.88 | $7.60 | $7.84 | $7.68 | 337,671 |
| 2019-09-10 | $7.50 | $7.53 | $7.29 | $7.49 | $7.34 | 91,066 |
| 2019-09-09 | $7.65 | $7.70 | $7.19 | $7.31 | $7.16 | 104,982 |
| 2019-09-06 | $7.71 | $7.86 | $7.61 | $7.62 | $7.46 | 48,285 |
| 2019-09-05 | $7.36 | $7.76 | $7.28 | $7.65 | $7.49 | 333,345 |
| 2019-09-04 | $7.38 | $7.43 | $7.29 | $7.33 | $7.18 | 1,315,889 |
| 2019-09-03 | $7.55 | $7.55 | $7.32 | $7.36 | $7.21 | 34,160 |
| 2019-08-30 | $7.51 | $7.86 | $7.47 | $7.61 | $7.46 | 126,707 |
| 2019-08-29 | $7.05 | $7.26 | $6.99 | $7.20 | $7.05 | 64,503 |
| 2019-08-28 | $6.67 | $7.04 | $6.67 | $6.96 | $6.82 | 61,211 |
| 2019-08-27 | $6.87 | $6.93 | $6.59 | $6.65 | $6.51 | 153,574 |
| 2019-08-26 | $7.00 | $7.00 | $6.80 | $6.84 | $6.70 | 13,741 |
| 2019-08-23 | $7.11 | $7.16 | $6.83 | $6.86 | $6.72 | 55,659 |
| 2019-08-22 | $7.30 | $7.31 | $7.09 | $7.17 | $7.02 | 99,276 |
| 2019-08-21 | $7.34 | $7.45 | $7.24 | $7.28 | $7.13 | 86,462 |
| 2019-08-20 | $7.30 | $7.40 | $7.20 | $7.23 | $7.08 | 320,246 |
| 2019-08-19 | $7.72 | $7.72 | $7.38 | $7.38 | $7.23 | 39,323 |
| 2019-08-16 | $8.02 | $8.16 | $7.71 | $7.72 | $7.56 | 212,876 |
| 2019-08-15 | $8.15 | $8.21 | $7.84 | $7.91 | $7.75 | 240,741 |
| 2019-08-14 | $8.48 | $8.50 | $8.17 | $8.19 | $8.02 | 140,442 |
| 2019-08-13 | $8.77 | $9.02 | $8.52 | $8.58 | $8.41 | 455,679 |
| 2019-08-12 | $8.62 | $8.80 | $8.48 | $8.71 | $8.53 | 293,400 |
| 2019-08-09 | $8.59 | $8.90 | $8.59 | $8.70 | $8.52 | 205,795 |
| 2019-08-08 | $8.18 | $8.69 | $8.14 | $8.53 | $8.36 | 1,264,764 |
| 2019-08-07 | $7.84 | $8.10 | $7.82 | $8.00 | $7.84 | 259,166 |
| 2019-08-06 | $7.88 | $8.05 | $7.60 | $7.92 | $7.76 | 690,643 |
| 2019-08-05 | $8.00 | $8.00 | $7.71 | $7.76 | $7.60 | 292,295 |
| 2019-08-02 | $8.39 | $8.41 | $8.07 | $8.17 | $8.00 | 343,036 |
| 2019-08-01 | $8.55 | $8.75 | $8.21 | $8.35 | $8.18 | 608,078 |
| 2019-07-31 | $8.47 | $8.64 | $8.11 | $8.39 | $8.22 | 171,533 |
| 2019-07-30 | $8.53 | $8.75 | $8.46 | $8.54 | $8.37 | 139,380 |
| 2019-07-29 | $8.50 | $8.58 | $8.36 | $8.49 | $8.32 | 280,270 |
| 2019-07-26 | $8.73 | $8.79 | $8.48 | $8.52 | $8.35 | 130,021 |
| 2019-07-25 | $8.91 | $8.91 | $8.42 | $8.74 | $8.56 | 1,435,110 |
| 2019-07-24 | $9.15 | $9.21 | $8.81 | $8.99 | $8.81 | 1,084,506 |
| 2019-07-23 | $9.15 | $9.20 | $9.00 | $9.13 | $8.94 | 433,580 |
| 2019-07-22 | $9.30 | $9.31 | $9.15 | $9.21 | $9.02 | 939,178 |
| 2019-07-19 | $9.18 | $9.24 | $9.03 | $9.10 | $8.91 | 606,332 |
| 2019-07-18 | $9.13 | $9.30 | $9.11 | $9.24 | $9.05 | 522,817 |
| 2019-07-17 | $9.02 | $9.27 | $9.02 | $9.22 | $9.03 | 1,001,578 |
| 2019-07-16 | $8.81 | $9.05 | $8.76 | $9.04 | $8.86 | 290,632 |
| 2019-07-15 | $8.84 | $8.92 | $8.80 | $8.87 | $8.69 | 270,769 |
| 2019-07-12 | $9.12 | $9.17 | $8.84 | $8.93 | $8.75 | 391,618 |
| 2019-07-11 | $9.08 | $9.20 | $8.94 | $9.00 | $8.82 | 378,708 |
| 2019-07-10 | $9.17 | $9.22 | $9.05 | $9.15 | $8.96 | 372,651 |
| 2019-07-09 | $9.01 | $9.23 | $9.01 | $9.09 | $8.91 | 79,443 |
| 2019-07-08 | $9.02 | $9.11 | $8.96 | $9.03 | $8.85 | 353,075 |
| 2019-07-05 | $8.97 | $9.17 | $8.95 | $9.07 | $8.89 | 276,085 |
| 2019-07-03 | $8.85 | $8.96 | $8.80 | $8.90 | $8.72 | 182,456 |
| 2019-07-02 | $9.10 | $9.20 | $8.79 | $8.86 | $8.68 | 373,818 |
| 2019-07-01 | $9.21 | $9.26 | $8.98 | $9.03 | $8.85 | 323,147 |
| 2019-06-28 | $9.17 | $9.31 | $9.10 | $9.12 | $8.93 | 1,246,634 |
| 2019-06-27 | $9.05 | $9.07 | $8.80 | $8.89 | $8.71 | 1,900,303 |
| 2019-06-26 | $9.30 | $9.60 | $8.88 | $9.13 | $8.94 | 4,823,634 |
Linx S.A. (LINX) News Headlines
Recent Linx S.A. (LINX) News
Similar Companies to Linx S.A. (LINX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |