Missfresh Ltd (MF) Exchange: NASDAQ
Data as of May 2, 2024
$0.79 ($-0.01) -1.48%
Missfresh Ltd - Daily Information
Click for more stock information on Missfresh Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $0.80 |
| Previous Close | $0.79 |
| High | $0.80 |
| Low | $0.76 |
| Adjusted Open | $0.80 |
| Previous Adjusted Close | $0.79 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.76 |
About Missfresh Ltd (MF)
Missfresh Limited is an innovator and leader in China's neighborhood retail industry. The Company invented the Distributed Mini Warehouse (DMW) model to operate an integrated online-and-offline on-demand retail business focusing on offering fresh produce and fast-moving consumer goods (FMCGs). Through the "Missfresh" mobile application and Mini Program embedded in third-party social platforms, consumers can easily purchase quality groceries at their fingertips and have the finest products delivered to their doorstep in 36 minutes, on average. Leveraging its core capabilities, Missfresh launched an intelligent fresh market business in the second half of 2020. This innovative business model is dedicated to standardizing and transforming fresh markets into smart fresh malls. Missfresh has also built up a full stack of proprietary technologies that empower a wide range of participants in the neighborhood retail business, such as supermarkets, fresh markets and local retailers, to jumpstart and efficiently operate their business digitally.
Invest in Missfresh Ltd (MF)
Historical Stock Data for Missfresh Ltd (MF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 7,137 |
| 2023-11-06 | $0.82 | $0.86 | $0.79 | $0.80 | $0.80 | 29,699 |
| 2023-11-03 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 40,785 |
| 2023-11-02 | $0.80 | $0.84 | $0.79 | $0.84 | $0.84 | 24,577 |
| 2023-11-01 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 17,655 |
| 2023-10-31 | $0.76 | $0.83 | $0.76 | $0.81 | $0.81 | 13,389 |
| 2023-10-30 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 9,465 |
| 2023-10-27 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 14,227 |
| 2023-10-26 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 9,915 |
| 2023-10-25 | $0.76 | $0.82 | $0.73 | $0.76 | $0.76 | 53,223 |
| 2023-10-24 | $0.76 | $0.80 | $0.73 | $0.73 | $0.73 | 39,157 |
| 2023-10-23 | $0.79 | $0.80 | $0.73 | $0.74 | $0.74 | 36,939 |
| 2023-10-20 | $0.72 | $0.83 | $0.72 | $0.73 | $0.73 | 47,069 |
| 2023-10-19 | $0.75 | $0.78 | $0.71 | $0.72 | $0.72 | 34,640 |
| 2023-10-18 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 27,335 |
| 2023-10-17 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 32,412 |
| 2023-10-16 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 40,424 |
| 2023-10-13 | $0.81 | $0.82 | $0.75 | $0.79 | $0.79 | 54,013 |
| 2023-10-12 | $0.80 | $0.83 | $0.76 | $0.82 | $0.82 | 130,916 |
| 2023-10-11 | $0.84 | $0.85 | $0.79 | $0.82 | $0.82 | 55,113 |
| 2023-10-10 | $0.81 | $0.88 | $0.81 | $0.85 | $0.85 | 20,261 |
| 2023-10-09 | $0.84 | $0.89 | $0.80 | $0.82 | $0.82 | 32,715 |
| 2023-10-06 | $0.92 | $0.92 | $0.82 | $0.85 | $0.85 | 30,915 |
| 2023-10-05 | $0.87 | $0.89 | $0.81 | $0.84 | $0.84 | 16,499 |
| 2023-10-04 | $0.89 | $0.93 | $0.81 | $0.90 | $0.90 | 24,620 |
| 2023-10-03 | $0.97 | $0.97 | $0.84 | $0.89 | $0.89 | 26,218 |
| 2023-10-02 | $0.88 | $0.91 | $0.83 | $0.86 | $0.86 | 36,370 |
| 2023-09-29 | $0.87 | $0.92 | $0.86 | $0.91 | $0.91 | 19,030 |
| 2023-09-28 | $0.88 | $0.92 | $0.86 | $0.92 | $0.92 | 19,723 |
| 2023-09-27 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 53,889 |
| 2023-09-26 | $0.88 | $0.96 | $0.88 | $0.91 | $0.91 | 36,760 |
| 2023-09-25 | $0.91 | $0.93 | $0.89 | $0.93 | $0.93 | 30,572 |
| 2023-09-22 | $0.91 | $0.97 | $0.91 | $0.91 | $0.91 | 60,518 |
| 2023-09-21 | $0.96 | $1.00 | $0.92 | $0.93 | $0.93 | 19,840 |
| 2023-09-20 | $0.98 | $1.04 | $0.96 | $1.00 | $1.00 | 22,120 |
| 2023-09-19 | $1.01 | $1.04 | $0.96 | $0.96 | $0.96 | 42,223 |
| 2023-09-18 | $1.15 | $1.15 | $1.01 | $1.02 | $1.02 | 97,117 |
| 2023-09-15 | $1.01 | $1.14 | $0.98 | $1.14 | $1.14 | 71,901 |
| 2023-09-14 | $1.07 | $1.18 | $1.04 | $1.12 | $1.12 | 327,758 |
| 2023-09-13 | $0.89 | $1.05 | $0.89 | $1.04 | $1.04 | 204,573 |
| 2023-09-12 | $0.85 | $0.94 | $0.85 | $0.88 | $0.88 | 91,721 |
| 2023-09-11 | $0.78 | $0.93 | $0.77 | $0.89 | $0.89 | 218,157 |
| 2023-09-08 | $0.79 | $0.82 | $0.75 | $0.82 | $0.82 | 77,375 |
| 2023-09-07 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 91,939 |
| 2023-09-06 | $0.94 | $0.95 | $0.79 | $0.85 | $0.85 | 111,582 |
| 2023-09-05 | $1.03 | $1.04 | $0.91 | $0.94 | $0.94 | 58,557 |
| 2023-09-01 | $1.06 | $1.09 | $0.93 | $0.98 | $0.98 | 207,036 |
| 2023-08-31 | $1.05 | $1.10 | $1.00 | $1.06 | $1.06 | 157,148 |
| 2023-08-30 | $1.26 | $1.26 | $1.05 | $1.05 | $1.05 | 234,123 |
| 2023-08-29 | $1.17 | $1.41 | $1.17 | $1.23 | $1.23 | 475,853 |
| 2023-08-28 | $1.08 | $1.20 | $1.08 | $1.15 | $1.15 | 159,404 |
| 2023-08-25 | $1.06 | $1.14 | $1.04 | $1.07 | $1.07 | 116,212 |
| 2023-08-24 | $1.06 | $1.12 | $1.03 | $1.08 | $1.08 | 114,835 |
| 2023-08-23 | $1.04 | $1.18 | $1.04 | $1.08 | $1.08 | 191,723 |
| 2023-08-22 | $1.11 | $1.14 | $1.02 | $1.10 | $1.10 | 221,603 |
| 2023-08-21 | $1.23 | $1.29 | $1.01 | $1.14 | $1.14 | 387,584 |
| 2023-08-18 | $1.41 | $1.44 | $1.23 | $1.28 | $1.28 | 409,905 |
| 2023-08-17 | $1.59 | $1.64 | $1.43 | $1.50 | $1.50 | 253,856 |
| 2023-08-16 | $1.69 | $1.78 | $1.60 | $1.63 | $1.63 | 472,518 |
| 2023-08-15 | $1.70 | $1.83 | $1.67 | $1.81 | $1.81 | 512,404 |
| 2023-08-14 | $1.66 | $2.05 | $1.66 | $1.75 | $1.75 | 1,802,421 |
| 2023-08-11 | $1.56 | $1.84 | $1.49 | $1.80 | $1.80 | 1,382,559 |
| 2023-08-10 | $1.80 | $1.90 | $1.58 | $1.70 | $1.70 | 6,624,609 |
| 2023-08-09 | $1.95 | $2.12 | $1.42 | $1.55 | $1.55 | 3,009,228 |
| 2023-08-08 | $2.08 | $2.30 | $1.93 | $2.12 | $2.12 | 5,210,186 |
| 2023-08-07 | $2.70 | $3.28 | $2.37 | $2.61 | $2.61 | 67,576,698 |
| 2023-08-04 | $1.37 | $2.50 | $1.18 | $1.98 | $1.98 | 118,527,409 |
| 2023-08-03 | $0.50 | $0.60 | $0.48 | $0.51 | $0.51 | 2,443,643 |
| 2023-08-02 | $0.46 | $0.79 | $0.44 | $0.46 | $0.46 | 5,358,569 |
| 2023-08-01 | $0.52 | $0.53 | $0.41 | $0.42 | $0.42 | 305,625 |
| 2023-07-31 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 19,325 |
| 2023-07-28 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 31,565 |
| 2023-07-27 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 36,358 |
| 2023-07-26 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 8,571 |
| 2023-07-25 | $0.48 | $0.55 | $0.45 | $0.49 | $0.49 | 82,398 |
| 2023-07-24 | $0.48 | $0.52 | $0.46 | $0.48 | $0.48 | 47,120 |
| 2023-07-21 | $0.46 | $0.51 | $0.46 | $0.47 | $0.47 | 104,792 |
| 2023-07-20 | $0.57 | $0.58 | $0.43 | $0.43 | $0.43 | 166,024 |
| 2023-07-19 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 20,569 |
| 2023-07-18 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 21,109 |
| 2023-07-17 | $0.58 | $0.62 | $0.58 | $0.58 | $0.58 | 50,258 |
| 2023-07-14 | $0.61 | $0.63 | $0.55 | $0.58 | $0.58 | 92,792 |
| 2023-07-13 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 185,684 |
| 2023-07-12 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 73,717 |
| 2023-07-11 | $0.53 | $0.54 | $0.49 | $0.51 | $0.51 | 51,295 |
| 2023-07-10 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 59,277 |
| 2023-07-07 | $0.49 | $0.55 | $0.46 | $0.49 | $0.49 | 137,716 |
| 2023-07-06 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 49,096 |
| 2023-07-05 | $0.52 | $0.53 | $0.48 | $0.52 | $0.52 | 127,892 |
| 2023-07-03 | $0.53 | $0.53 | $0.48 | $0.49 | $0.49 | 16,995 |
| 2023-06-30 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 11,538 |
| 2023-06-29 | $0.50 | $0.52 | $0.46 | $0.51 | $0.51 | 31,639 |
| 2023-06-28 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 49,712 |
| 2023-06-27 | $0.52 | $0.52 | $0.46 | $0.49 | $0.49 | 63,987 |
| 2023-06-26 | $0.51 | $0.54 | $0.49 | $0.52 | $0.52 | 46,839 |
| 2023-06-23 | $0.63 | $0.83 | $0.45 | $0.51 | $0.51 | 1,187,889 |
| 2023-06-22 | $0.55 | $0.63 | $0.55 | $0.60 | $0.60 | 37,005 |
| 2023-06-21 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 59,509 |
| 2023-06-20 | $0.57 | $0.59 | $0.53 | $0.57 | $0.57 | 34,902 |
| 2023-06-16 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 67,254 |
| 2023-06-15 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 58,183 |
| 2023-06-14 | $0.53 | $0.60 | $0.53 | $0.57 | $0.57 | 82,516 |
| 2023-06-13 | $0.63 | $0.63 | $0.55 | $0.56 | $0.56 | 150,187 |
| 2023-06-12 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 64,531 |
| 2023-06-09 | $0.59 | $0.65 | $0.59 | $0.60 | $0.60 | 102,268 |
| 2023-06-08 | $0.68 | $0.68 | $0.58 | $0.59 | $0.59 | 126,801 |
| 2023-06-07 | $0.58 | $0.61 | $0.55 | $0.59 | $0.59 | 48,883 |
| 2023-06-06 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 81,441 |
| 2023-06-05 | $0.56 | $0.62 | $0.53 | $0.59 | $0.59 | 160,574 |
| 2023-06-02 | $0.53 | $0.58 | $0.53 | $0.53 | $0.53 | 172,659 |
| 2023-06-01 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 54,637 |
| 2023-05-31 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 82,225 |
| 2023-05-30 | $0.64 | $0.64 | $0.55 | $0.57 | $0.57 | 103,077 |
| 2023-05-26 | $0.66 | $0.66 | $0.57 | $0.60 | $0.60 | 87,237 |
| 2023-05-25 | $0.67 | $0.69 | $0.55 | $0.60 | $0.60 | 325,193 |
| 2023-05-24 | $0.66 | $0.72 | $0.60 | $0.63 | $0.63 | 302,468 |
| 2023-05-23 | $0.68 | $0.72 | $0.65 | $0.65 | $0.65 | 79,556 |
| 2023-05-22 | $0.68 | $0.70 | $0.63 | $0.66 | $0.66 | 173,832 |
| 2023-05-19 | $0.65 | $0.76 | $0.62 | $0.73 | $0.73 | 426,307 |
| 2023-05-18 | $0.79 | $0.82 | $0.65 | $0.66 | $0.66 | 782,977 |
| 2023-05-17 | $0.94 | $1.05 | $0.83 | $0.87 | $0.87 | 3,808,285 |
| 2023-05-16 | $0.54 | $1.04 | $0.52 | $0.82 | $0.82 | 7,589,069 |
| 2023-05-15 | $0.56 | $0.61 | $0.48 | $0.55 | $0.55 | 149,578 |
| 2023-05-12 | $0.55 | $0.58 | $0.52 | $0.53 | $0.53 | 78,160 |
| 2023-05-11 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 174,838 |
| 2023-05-10 | $0.56 | $0.66 | $0.55 | $0.56 | $0.56 | 233,890 |
| 2023-05-09 | $0.64 | $0.68 | $0.52 | $0.54 | $0.54 | 349,678 |
| 2023-05-08 | $0.61 | $0.69 | $0.61 | $0.68 | $0.68 | 140,618 |
| 2023-05-05 | $0.61 | $0.72 | $0.61 | $0.68 | $0.68 | 219,390 |
| 2023-05-04 | $0.71 | $0.75 | $0.61 | $0.65 | $0.65 | 237,045 |
| 2023-05-03 | $0.80 | $0.80 | $0.66 | $0.69 | $0.69 | 221,808 |
| 2023-05-02 | $1.00 | $1.06 | $0.61 | $0.68 | $0.68 | 446,977 |
| 2023-05-01 | $1.30 | $1.30 | $0.91 | $0.93 | $0.93 | 597,838 |
| 2023-04-28 | $1.00 | $1.55 | $0.92 | $1.30 | $1.30 | 1,837,216 |
| 2023-04-27 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 9,335 |
| 2023-04-26 | $1.08 | $1.08 | $0.92 | $0.93 | $0.93 | 51,304 |
| 2023-04-25 | $1.10 | $1.11 | $1.06 | $1.06 | $1.06 | 18,589 |
| 2023-04-24 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 9,297 |
| 2023-04-21 | $1.11 | $1.17 | $1.11 | $1.13 | $1.13 | 8,818 |
| 2023-04-20 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 6,829 |
| 2023-04-19 | $1.13 | $1.15 | $1.10 | $1.15 | $1.15 | 15,008 |
| 2023-04-18 | $1.12 | $1.19 | $1.11 | $1.18 | $1.18 | 10,150 |
| 2023-04-17 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 13,245 |
| 2023-04-14 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 21,353 |
| 2023-04-13 | $1.09 | $1.15 | $1.09 | $1.14 | $1.14 | 16,018 |
| 2023-04-12 | $1.15 | $1.15 | $1.06 | $1.09 | $1.09 | 7,618 |
| 2023-04-11 | $1.14 | $1.25 | $1.14 | $1.15 | $1.15 | 86,928 |
| 2023-04-10 | $1.18 | $1.20 | $1.08 | $1.14 | $1.14 | 24,736 |
| 2023-04-06 | $1.16 | $1.17 | $1.06 | $1.07 | $1.07 | 49,798 |
| 2023-04-05 | $1.17 | $1.23 | $1.16 | $1.16 | $1.16 | 11,679 |
| 2023-04-04 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 13,071 |
| 2023-04-03 | $1.27 | $1.28 | $1.20 | $1.21 | $1.21 | 9,907 |
| 2023-03-31 | $1.28 | $1.31 | $1.23 | $1.27 | $1.27 | 9,133 |
| 2023-03-30 | $1.22 | $1.29 | $1.19 | $1.22 | $1.22 | 18,619 |
| 2023-03-29 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 10,779 |
| 2023-03-28 | $1.30 | $1.30 | $1.23 | $1.28 | $1.28 | 10,165 |
| 2023-03-27 | $1.18 | $1.27 | $1.18 | $1.25 | $1.25 | 9,771 |
| 2023-03-24 | $1.28 | $1.33 | $1.23 | $1.28 | $1.28 | 15,808 |
| 2023-03-23 | $1.28 | $1.38 | $1.23 | $1.26 | $1.26 | 18,998 |
| 2023-03-22 | $1.32 | $1.35 | $1.23 | $1.26 | $1.26 | 43,499 |
| 2023-03-21 | $1.18 | $1.34 | $1.17 | $1.34 | $1.34 | 33,961 |
| 2023-03-20 | $1.27 | $1.29 | $1.16 | $1.16 | $1.16 | 61,680 |
| 2023-03-17 | $1.38 | $1.39 | $1.30 | $1.30 | $1.30 | 35,204 |
| 2023-03-16 | $1.53 | $1.53 | $1.36 | $1.38 | $1.38 | 37,850 |
| 2023-03-15 | $1.53 | $1.57 | $1.50 | $1.51 | $1.51 | 14,414 |
| 2023-03-14 | $1.52 | $1.65 | $1.51 | $1.52 | $1.52 | 31,798 |
| 2023-03-13 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 40,490 |
| 2023-03-10 | $1.55 | $1.62 | $1.54 | $1.62 | $1.62 | 25,308 |
| 2023-03-09 | $1.66 | $1.66 | $1.55 | $1.56 | $1.56 | 23,172 |
| 2023-03-08 | $1.64 | $1.65 | $1.54 | $1.64 | $1.64 | 20,167 |
| 2023-03-07 | $1.67 | $1.67 | $1.57 | $1.63 | $1.63 | 11,758 |
| 2023-03-06 | $1.60 | $1.68 | $1.60 | $1.66 | $1.66 | 15,462 |
| 2023-03-03 | $1.58 | $1.69 | $1.57 | $1.62 | $1.62 | 34,927 |
| 2023-03-02 | $1.57 | $1.62 | $1.52 | $1.62 | $1.62 | 26,640 |
| 2023-03-01 | $1.50 | $1.62 | $1.50 | $1.60 | $1.60 | 20,458 |
| 2023-02-28 | $1.52 | $1.57 | $1.50 | $1.51 | $1.51 | 127,069 |
| 2023-02-27 | $1.64 | $1.65 | $1.51 | $1.52 | $1.52 | 37,951 |
| 2023-02-24 | $1.67 | $1.67 | $1.55 | $1.65 | $1.65 | 26,133 |
| 2023-02-23 | $1.69 | $1.69 | $1.56 | $1.58 | $1.58 | 46,300 |
| 2023-02-22 | $1.67 | $1.79 | $1.62 | $1.63 | $1.63 | 19,588 |
| 2023-02-21 | $1.74 | $1.75 | $1.61 | $1.64 | $1.64 | 55,350 |
| 2023-02-17 | $1.80 | $1.80 | $1.73 | $1.78 | $1.78 | 9,846 |
| 2023-02-16 | $1.85 | $1.85 | $1.77 | $1.81 | $1.81 | 14,145 |
| 2023-02-15 | $1.79 | $1.89 | $1.71 | $1.82 | $1.82 | 32,507 |
| 2023-02-14 | $1.69 | $1.85 | $1.69 | $1.75 | $1.75 | 24,819 |
| 2023-02-13 | $1.72 | $1.75 | $1.65 | $1.75 | $1.75 | 10,304 |
| 2023-02-10 | $1.70 | $1.80 | $1.65 | $1.74 | $1.74 | 36,712 |
| 2023-02-09 | $1.77 | $1.86 | $1.70 | $1.73 | $1.73 | 35,573 |
| 2023-02-08 | $2.00 | $2.00 | $1.70 | $1.70 | $1.70 | 36,532 |
| 2023-02-07 | $1.83 | $1.83 | $1.66 | $1.70 | $1.70 | 55,487 |
| 2023-02-06 | $1.98 | $1.98 | $1.76 | $1.83 | $1.83 | 52,266 |
| 2023-02-03 | $2.00 | $2.10 | $1.76 | $1.76 | $1.76 | 82,740 |
| 2023-02-02 | $1.98 | $2.07 | $1.90 | $2.02 | $2.02 | 57,099 |
| 2023-02-01 | $1.89 | $2.00 | $1.86 | $1.98 | $1.98 | 30,797 |
| 2023-01-31 | $1.83 | $1.98 | $1.82 | $1.91 | $1.91 | 25,893 |
| 2023-01-30 | $2.02 | $2.02 | $1.80 | $1.87 | $1.87 | 73,368 |
| 2023-01-27 | $1.94 | $2.09 | $1.90 | $2.03 | $2.03 | 24,963 |
| 2023-01-26 | $2.07 | $2.16 | $1.89 | $1.95 | $1.95 | 97,765 |
| 2023-01-25 | $2.20 | $2.20 | $2.01 | $2.07 | $2.07 | 36,522 |
| 2023-01-24 | $2.02 | $2.29 | $2.02 | $2.21 | $2.21 | 70,466 |
| 2023-01-23 | $2.03 | $2.13 | $1.90 | $2.07 | $2.07 | 80,523 |
| 2023-01-20 | $2.20 | $2.20 | $1.90 | $1.98 | $1.98 | 63,647 |
| 2023-01-19 | $2.04 | $2.06 | $1.93 | $2.02 | $2.02 | 20,837 |
| 2023-01-18 | $2.12 | $2.19 | $2.02 | $2.05 | $2.05 | 21,943 |
| 2023-01-17 | $2.16 | $2.30 | $2.06 | $2.12 | $2.12 | 63,185 |
| 2023-01-13 | $1.90 | $2.44 | $1.90 | $2.14 | $2.14 | 173,982 |
| 2023-01-12 | $1.85 | $2.00 | $1.73 | $1.92 | $1.92 | 83,779 |
| 2023-01-11 | $1.89 | $1.97 | $1.82 | $1.85 | $1.85 | 26,064 |
| 2023-01-10 | $1.95 | $1.95 | $1.80 | $1.89 | $1.89 | 20,709 |
| 2023-01-09 | $1.96 | $2.00 | $1.88 | $1.90 | $1.90 | 55,434 |
| 2023-01-06 | $2.03 | $2.05 | $1.84 | $1.92 | $1.92 | 70,229 |
| 2023-01-05 | $1.86 | $2.09 | $1.80 | $1.97 | $1.97 | 113,966 |
| 2023-01-04 | $1.65 | $1.92 | $1.65 | $1.90 | $1.90 | 80,190 |
| 2023-01-03 | $1.68 | $1.78 | $1.63 | $1.64 | $1.64 | 50,898 |
| 2022-12-30 | $1.62 | $1.85 | $1.56 | $1.78 | $1.78 | 60,669 |
| 2022-12-29 | $1.61 | $1.65 | $1.55 | $1.55 | $1.55 | 98,593 |
| 2022-12-28 | $1.64 | $1.72 | $1.55 | $1.56 | $1.56 | 84,851 |
| 2022-12-27 | $1.98 | $1.98 | $1.71 | $1.72 | $1.72 | 76,054 |
| 2022-12-23 | $2.30 | $2.30 | $1.97 | $1.97 | $1.97 | 91,457 |
| 2022-12-22 | $2.45 | $2.46 | $2.20 | $2.27 | $2.27 | 122,505 |
| 2022-12-21 | $2.41 | $2.52 | $2.31 | $2.46 | $2.46 | 52,134 |
| 2022-12-20 | $2.31 | $2.60 | $2.31 | $2.36 | $2.36 | 254,910 |
| 2022-12-19 | $2.35 | $2.45 | $2.30 | $2.31 | $2.31 | 61,467 |
| 2022-12-16 | $2.29 | $2.45 | $2.25 | $2.37 | $2.37 | 87,822 |
| 2022-12-15 | $2.34 | $2.45 | $2.21 | $2.34 | $2.34 | 121,401 |
| 2022-12-14 | $2.12 | $2.46 | $2.10 | $2.45 | $2.45 | 223,030 |
| 2022-12-13 | $2.13 | $2.46 | $2.00 | $2.15 | $2.15 | 333,088 |
| 2022-12-12 | $2.19 | $2.19 | $2.00 | $2.08 | $2.08 | 196,205 |
| 2022-12-09 | $1.91 | $2.54 | $1.89 | $2.33 | $2.33 | 876,299 |
| 2022-12-08 | $1.66 | $1.85 | $1.58 | $1.83 | $1.83 | 233,519 |
| 2022-12-07 | $1.52 | $1.74 | $1.51 | $1.65 | $1.65 | 157,668 |
| 2022-12-06 | $1.61 | $1.61 | $1.52 | $1.53 | $1.53 | 16,757 |
| 2022-12-05 | $1.63 | $1.67 | $1.58 | $1.62 | $1.62 | 70,127 |
| 2022-12-02 | $1.50 | $1.61 | $1.46 | $1.58 | $1.58 | 69,068 |
| 2022-12-01 | $1.58 | $1.58 | $1.45 | $1.51 | $1.51 | 111,838 |
| 2022-11-30 | $1.65 | $1.65 | $1.46 | $1.53 | $1.53 | 134,652 |
| 2022-11-29 | $1.68 | $1.70 | $1.57 | $1.60 | $1.60 | 27,910 |
| 2022-11-28 | $1.66 | $1.69 | $1.61 | $1.65 | $1.65 | 23,176 |
| 2022-11-25 | $1.64 | $1.67 | $1.56 | $1.67 | $1.67 | 53,856 |
| 2022-11-23 | $1.56 | $1.70 | $1.53 | $1.53 | $1.53 | 47,630 |
| 2022-11-22 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 21,177 |
| 2022-11-21 | $1.70 | $1.70 | $1.58 | $1.63 | $1.63 | 23,451 |
| 2022-11-18 | $1.77 | $1.77 | $1.61 | $1.70 | $1.70 | 52,853 |
| 2022-11-17 | $1.80 | $1.86 | $1.76 | $1.77 | $1.77 | 85,864 |
| 2022-11-16 | $1.78 | $1.91 | $1.78 | $1.80 | $1.80 | 145,061 |
| 2022-11-15 | $1.83 | $1.84 | $1.70 | $1.78 | $1.78 | 141,660 |
| 2022-11-14 | $1.56 | $1.78 | $1.55 | $1.74 | $1.74 | 95,223 |
| 2022-11-11 | $1.47 | $1.65 | $1.47 | $1.64 | $1.64 | 98,914 |
| 2022-11-10 | $1.40 | $1.48 | $1.32 | $1.45 | $1.45 | 98,637 |
| 2022-11-09 | $1.47 | $1.47 | $1.26 | $1.26 | $1.26 | 60,355 |
| 2022-11-08 | $1.52 | $1.55 | $1.40 | $1.40 | $1.40 | 109,528 |
| 2022-11-07 | $1.62 | $1.66 | $1.52 | $1.54 | $1.54 | 86,401 |
| 2022-11-04 | $1.62 | $1.70 | $1.57 | $1.62 | $1.62 | 164,442 |
| 2022-11-03 | $1.58 | $1.59 | $1.50 | $1.56 | $1.56 | 123,628 |
| 2022-11-02 | $1.60 | $1.60 | $1.46 | $1.55 | $1.55 | 130,223 |
| 2022-11-01 | $1.62 | $1.65 | $1.55 | $1.58 | $1.58 | 126,451 |
| 2022-10-31 | $1.58 | $1.63 | $1.56 | $1.61 | $1.61 | 156,685 |
| 2022-10-28 | $1.63 | $1.63 | $1.54 | $1.62 | $1.62 | 149,939 |
| 2022-10-27 | $1.70 | $1.78 | $1.60 | $1.63 | $1.63 | 199,746 |
| 2022-10-26 | $1.64 | $1.82 | $1.59 | $1.74 | $1.74 | 497,191 |
| 2022-10-25 | $1.60 | $1.83 | $1.59 | $1.74 | $1.74 | 672,254 |
| 2022-10-24 | $1.79 | $1.99 | $1.52 | $1.69 | $1.69 | 3,285,977 |
| 2022-10-21 | $1.65 | $2.55 | $1.58 | $2.52 | $2.52 | 3,918,723 |
| 2022-10-20 | $1.67 | $1.74 | $1.60 | $1.60 | $1.60 | 115,897 |
| 2022-10-19 | $1.64 | $1.84 | $1.60 | $1.67 | $1.67 | 185,183 |
| 2022-10-18 | $1.63 | $1.80 | $1.63 | $1.68 | $1.68 | 184,263 |
| 2022-10-17 | $1.92 | $1.94 | $1.52 | $1.65 | $1.65 | 690,653 |
| 2022-10-14 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 8,577,455 |
| 2022-10-13 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 16,381,448 |
| 2022-10-12 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 6,980,240 |
| 2022-10-11 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 6,978,043 |
| 2022-10-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 6,624,320 |
| 2022-10-07 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 3,987,599 |
| 2022-10-06 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 5,907,493 |
| 2022-10-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,797,699 |
| 2022-10-04 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 11,286,736 |
| 2022-10-03 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 13,817,735 |
| 2022-09-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 4,508,424 |
| 2022-09-29 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 4,467,052 |
| 2022-09-28 | $0.08 | $0.12 | $0.08 | $0.12 | $0.12 | 8,365,151 |
| 2022-09-27 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 23,976,991 |
| 2022-09-26 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 4,671,454 |
| 2022-09-23 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,687,992 |
| 2022-09-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,925,139 |
| 2022-09-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,213,167 |
| 2022-09-20 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,957,629 |
| 2022-09-19 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4,324,231 |
| 2022-09-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,502,399 |
| 2022-09-15 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,818,930 |
| 2022-09-14 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 2,170,345 |
| 2022-09-13 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 6,920,159 |
| 2022-09-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,393,210 |
| 2022-09-09 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,990,346 |
| 2022-09-08 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 3,244,881 |
| 2022-09-07 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 7,765,469 |
| 2022-09-06 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,536,635 |
| 2022-09-02 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 3,798,093 |
| 2022-09-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 3,801,206 |
| 2022-08-31 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 2,715,495 |
| 2022-08-30 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 3,260,489 |
| 2022-08-29 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,011,660 |
| 2022-08-26 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 3,478,044 |
| 2022-08-25 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,523,545 |
| 2022-08-24 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 4,485,990 |
| 2022-08-23 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 7,526,708 |
| 2022-08-22 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,146,738 |
| 2022-08-19 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 11,890,309 |
| 2022-08-18 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 3,775,055 |
| 2022-08-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 4,423,238 |
| 2022-08-16 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 3,922,426 |
| 2022-08-15 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 8,456,392 |
| 2022-08-12 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 5,726,043 |
| 2022-08-11 | $0.17 | $0.21 | $0.16 | $0.20 | $0.20 | 15,732,711 |
| 2022-08-10 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 7,294,961 |
| 2022-08-09 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 9,051,577 |
| 2022-08-08 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 26,660,206 |
| 2022-08-05 | $0.19 | $0.20 | $0.16 | $0.18 | $0.18 | 39,366,337 |
| 2022-08-04 | $0.20 | $0.24 | $0.17 | $0.17 | $0.17 | 210,803,494 |
| 2022-08-03 | $0.12 | $0.15 | $0.11 | $0.12 | $0.12 | 48,667,835 |
| 2022-08-02 | $0.10 | $0.13 | $0.09 | $0.12 | $0.12 | 32,374,473 |
| 2022-08-01 | $0.12 | $0.12 | $0.09 | $0.10 | $0.10 | 57,525,160 |
| 2022-07-29 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 35,701,137 |
| 2022-07-28 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 91,405,735 |
| 2022-07-27 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 4,404,493 |
| 2022-07-26 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 4,773,499 |
| 2022-07-25 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 1,344,158 |
| 2022-07-22 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 2,931,740 |
| 2022-07-21 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 2,317,796 |
| 2022-07-20 | $0.34 | $0.35 | $0.29 | $0.29 | $0.29 | 11,388,165 |
| 2022-07-19 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 6,789,931 |
| 2022-07-18 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 5,832,247 |
| 2022-07-15 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 6,238,323 |
| 2022-07-14 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 3,421,279 |
| 2022-07-13 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 4,526,038 |
| 2022-07-12 | $0.38 | $0.41 | $0.35 | $0.39 | $0.39 | 6,944,219 |
| 2022-07-11 | $0.40 | $0.41 | $0.35 | $0.36 | $0.36 | 5,961,315 |
| 2022-07-08 | $0.31 | $0.44 | $0.31 | $0.41 | $0.41 | 32,123,694 |
| 2022-07-07 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 3,399,261 |
| 2022-07-06 | $0.32 | $0.34 | $0.29 | $0.31 | $0.31 | 7,688,819 |
| 2022-07-05 | $0.31 | $0.32 | $0.28 | $0.31 | $0.31 | 5,806,499 |
| 2022-07-01 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 2,675,778 |
| 2022-06-30 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 4,434,926 |
| 2022-06-29 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 6,880,131 |
| 2022-06-28 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 6,906,569 |
| 2022-06-27 | $0.29 | $0.34 | $0.28 | $0.31 | $0.31 | 12,483,285 |
| 2022-06-24 | $0.26 | $0.30 | $0.25 | $0.27 | $0.27 | 5,960,623 |
| 2022-06-23 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 4,519,819 |
| 2022-06-22 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 7,222,690 |
| 2022-06-21 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 7,489,868 |
| 2022-06-17 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 2,574,309 |
| 2022-06-16 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 4,163,375 |
| 2022-06-15 | $0.24 | $0.25 | $0.22 | $0.25 | $0.25 | 7,036,017 |
| 2022-06-14 | $0.26 | $0.27 | $0.23 | $0.24 | $0.24 | 4,720,221 |
| 2022-06-13 | $0.26 | $0.27 | $0.22 | $0.26 | $0.26 | 7,622,414 |
| 2022-06-10 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 6,174,336 |
| 2022-06-09 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 9,916,179 |
| 2022-06-08 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 11,997,906 |
| 2022-06-07 | $0.29 | $0.31 | $0.26 | $0.28 | $0.28 | 15,688,742 |
| 2022-06-06 | $0.26 | $0.31 | $0.25 | $0.31 | $0.31 | 31,687,364 |
| 2022-06-03 | $0.27 | $0.28 | $0.23 | $0.25 | $0.25 | 18,449,299 |
| 2022-06-02 | $0.35 | $0.38 | $0.25 | $0.29 | $0.29 | 146,949,835 |
| 2022-06-01 | $0.17 | $0.25 | $0.15 | $0.25 | $0.25 | 40,490,050 |
| 2022-05-31 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 11,504,323 |
| 2022-05-27 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 8,346,240 |
| 2022-05-26 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 11,107,980 |
| 2022-05-25 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 6,207,983 |
| 2022-05-24 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 4,997,032 |
| 2022-05-23 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 4,585,067 |
| 2022-05-20 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 5,502,308 |
| 2022-05-19 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 5,015,207 |
| 2022-05-18 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 5,738,096 |
| 2022-05-17 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 5,887,820 |
| 2022-05-16 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 1,332,941 |
| 2022-05-13 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 2,273,398 |
| 2022-05-12 | $0.25 | $0.28 | $0.24 | $0.27 | $0.27 | 2,685,984 |
| 2022-05-11 | $0.33 | $0.33 | $0.22 | $0.25 | $0.25 | 4,376,594 |
| 2022-05-10 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 3,449,430 |
| 2022-05-09 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 2,276,443 |
| 2022-05-06 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 3,800,878 |
| 2022-05-05 | $0.36 | $0.37 | $0.32 | $0.32 | $0.32 | 6,912,637 |
| 2022-05-04 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 7,957,840 |
| 2022-05-03 | $0.43 | $0.43 | $0.34 | $0.35 | $0.35 | 17,493,622 |
| 2022-05-02 | $0.55 | $0.55 | $0.44 | $0.45 | $0.45 | 6,957,612 |
| 2022-04-29 | $0.73 | $0.77 | $0.51 | $0.52 | $0.52 | 13,041,937 |
| 2022-04-28 | $0.78 | $0.79 | $0.70 | $0.71 | $0.71 | 1,532,071 |
| 2022-04-27 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 955,624 |
| 2022-04-26 | $0.88 | $0.88 | $0.78 | $0.79 | $0.79 | 982,843 |
| 2022-04-25 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 1,246,332 |
| 2022-04-22 | $0.92 | $0.99 | $0.90 | $0.93 | $0.93 | 524,045 |
| 2022-04-21 | $0.96 | $0.99 | $0.89 | $0.92 | $0.92 | 868,835 |
| 2022-04-20 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 734,079 |
| 2022-04-19 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 1,674,306 |
| 2022-04-18 | $1.06 | $1.07 | $0.98 | $0.98 | $0.98 | 2,004,784 |
| 2022-04-14 | $1.20 | $1.20 | $1.08 | $1.10 | $1.10 | 2,028,790 |
| 2022-04-13 | $1.22 | $1.24 | $1.14 | $1.19 | $1.19 | 3,491,274 |
| 2022-04-12 | $1.35 | $1.36 | $1.22 | $1.24 | $1.24 | 1,667,693 |
| 2022-04-11 | $1.33 | $1.49 | $1.30 | $1.31 | $1.31 | 2,094,926 |
| 2022-04-08 | $1.50 | $1.51 | $1.36 | $1.40 | $1.40 | 3,685,426 |
| 2022-04-07 | $1.66 | $1.80 | $1.33 | $1.47 | $1.47 | 12,173,698 |
| 2022-04-06 | $1.32 | $1.95 | $1.32 | $1.58 | $1.58 | 38,833,547 |
| 2022-04-05 | $1.13 | $1.53 | $1.12 | $1.28 | $1.28 | 11,884,753 |
| 2022-04-04 | $1.08 | $1.18 | $1.03 | $1.12 | $1.12 | 2,485,351 |
| 2022-04-01 | $1.00 | $1.09 | $0.98 | $1.03 | $1.03 | 2,661,012 |
| 2022-03-31 | $1.29 | $1.29 | $0.90 | $0.90 | $0.90 | 5,922,059 |
| 2022-03-30 | $1.42 | $1.44 | $1.28 | $1.28 | $1.28 | 1,240,601 |
| 2022-03-29 | $1.45 | $1.46 | $1.37 | $1.41 | $1.41 | 777,842 |
| 2022-03-28 | $1.54 | $1.54 | $1.41 | $1.42 | $1.42 | 623,972 |
| 2022-03-25 | $1.60 | $1.61 | $1.45 | $1.47 | $1.47 | 569,277 |
| 2022-03-24 | $1.59 | $1.64 | $1.44 | $1.62 | $1.62 | 526,170 |
| 2022-03-23 | $1.48 | $1.60 | $1.46 | $1.54 | $1.54 | 1,460,376 |
| 2022-03-22 | $1.52 | $1.56 | $1.44 | $1.49 | $1.49 | 1,027,380 |
| 2022-03-21 | $1.54 | $1.60 | $1.43 | $1.46 | $1.46 | 402,169 |
| 2022-03-18 | $1.71 | $1.78 | $1.57 | $1.60 | $1.60 | 1,585,886 |
| 2022-03-17 | $1.65 | $1.85 | $1.63 | $1.69 | $1.69 | 1,507,445 |
| 2022-03-16 | $1.73 | $1.80 | $1.55 | $1.74 | $1.74 | 1,230,803 |
| 2022-03-15 | $1.27 | $1.52 | $1.27 | $1.50 | $1.50 | 680,067 |
| 2022-03-14 | $1.49 | $1.52 | $1.35 | $1.36 | $1.36 | 275,595 |
| 2022-03-11 | $2.04 | $2.04 | $1.58 | $1.60 | $1.60 | 536,254 |
| 2022-03-10 | $2.16 | $2.16 | $1.96 | $1.96 | $1.96 | 220,963 |
| 2022-03-09 | $2.02 | $2.26 | $2.01 | $2.20 | $2.20 | 337,173 |
| 2022-03-08 | $2.03 | $2.07 | $1.96 | $1.98 | $1.98 | 200,179 |
| 2022-03-07 | $1.94 | $2.09 | $1.94 | $2.05 | $2.05 | 234,481 |
| 2022-03-04 | $1.94 | $2.06 | $1.88 | $2.03 | $2.03 | 294,556 |
| 2022-03-03 | $1.97 | $2.07 | $1.95 | $1.98 | $1.98 | 291,825 |
| 2022-03-02 | $1.92 | $1.99 | $1.81 | $1.97 | $1.97 | 498,971 |
| 2022-03-01 | $1.93 | $1.98 | $1.87 | $1.90 | $1.90 | 468,099 |
| 2022-02-28 | $1.90 | $1.98 | $1.72 | $1.97 | $1.97 | 759,488 |
| 2022-02-25 | $2.10 | $2.10 | $1.79 | $1.90 | $1.90 | 503,712 |
| 2022-02-24 | $2.23 | $2.24 | $1.87 | $1.94 | $1.94 | 1,420,277 |
| 2022-02-23 | $2.66 | $2.67 | $2.33 | $2.36 | $2.36 | 529,800 |
| 2022-02-22 | $2.66 | $2.72 | $2.61 | $2.68 | $2.68 | 622,805 |
| 2022-02-18 | $2.91 | $2.93 | $2.72 | $2.73 | $2.73 | 541,107 |
| 2022-02-17 | $2.87 | $2.96 | $2.87 | $2.94 | $2.94 | 534,124 |
| 2022-02-16 | $2.95 | $2.98 | $2.87 | $2.89 | $2.89 | 546,408 |
| 2022-02-15 | $3.01 | $3.06 | $2.94 | $2.94 | $2.94 | 512,294 |
| 2022-02-14 | $3.03 | $3.09 | $2.95 | $2.98 | $2.98 | 537,777 |
| 2022-02-11 | $3.07 | $3.17 | $3.02 | $3.06 | $3.06 | 559,898 |
| 2022-02-10 | $3.14 | $3.24 | $3.08 | $3.10 | $3.10 | 518,378 |
| 2022-02-09 | $3.10 | $3.23 | $3.10 | $3.18 | $3.18 | 622,171 |
| 2022-02-08 | $3.09 | $3.20 | $3.06 | $3.11 | $3.11 | 523,929 |
| 2022-02-07 | $3.05 | $3.13 | $3.02 | $3.09 | $3.09 | 560,638 |
| 2022-02-04 | $2.97 | $3.12 | $2.94 | $3.06 | $3.06 | 508,838 |
| 2022-02-03 | $2.90 | $3.03 | $2.75 | $2.95 | $2.95 | 574,383 |
| 2022-02-02 | $2.99 | $3.03 | $2.85 | $2.96 | $2.96 | 558,809 |
| 2022-02-01 | $2.95 | $3.17 | $2.95 | $3.01 | $3.01 | 518,719 |
| 2022-01-31 | $2.81 | $3.13 | $2.78 | $2.92 | $2.92 | 616,238 |
| 2022-01-28 | $2.89 | $2.96 | $2.64 | $2.78 | $2.78 | 897,320 |
| 2022-01-27 | $3.14 | $3.18 | $2.88 | $2.93 | $2.93 | 537,677 |
| 2022-01-26 | $3.19 | $3.30 | $3.06 | $3.17 | $3.17 | 802,457 |
| 2022-01-25 | $3.20 | $3.50 | $3.20 | $3.36 | $3.36 | 747,779 |
| 2022-01-24 | $3.00 | $3.33 | $2.88 | $3.30 | $3.30 | 282,966 |
| 2022-01-21 | $3.40 | $3.52 | $3.13 | $3.21 | $3.21 | 627,964 |
| 2022-01-20 | $3.70 | $3.84 | $3.35 | $3.47 | $3.47 | 703,628 |
| 2022-01-19 | $3.99 | $4.09 | $3.54 | $3.61 | $3.61 | 605,465 |
| 2022-01-18 | $4.32 | $4.35 | $4.00 | $4.03 | $4.03 | 631,464 |
| 2022-01-14 | $4.47 | $4.54 | $4.28 | $4.40 | $4.40 | 73,917 |
| 2022-01-13 | $4.58 | $4.67 | $4.36 | $4.50 | $4.50 | 198,957 |
| 2022-01-12 | $4.70 | $4.70 | $4.50 | $4.64 | $4.64 | 100,480 |
| 2022-01-11 | $4.69 | $4.84 | $4.57 | $4.68 | $4.68 | 136,252 |
| 2022-01-10 | $4.66 | $4.73 | $4.50 | $4.69 | $4.69 | 170,220 |
| 2022-01-07 | $4.79 | $4.84 | $4.61 | $4.67 | $4.67 | 125,132 |
| 2022-01-06 | $4.69 | $5.05 | $4.58 | $4.79 | $4.79 | 338,393 |
| 2022-01-05 | $4.69 | $4.89 | $4.57 | $4.69 | $4.69 | 170,932 |
| 2022-01-04 | $4.89 | $5.04 | $4.60 | $4.69 | $4.69 | 157,616 |
| 2022-01-03 | $5.17 | $5.17 | $4.87 | $5.01 | $5.01 | 262,375 |
| 2021-12-31 | $4.55 | $5.50 | $4.55 | $5.01 | $5.01 | 1,631,170 |
| 2021-12-30 | $4.31 | $4.76 | $4.30 | $4.60 | $4.60 | 594,268 |
| 2021-12-29 | $3.92 | $4.56 | $3.91 | $4.40 | $4.40 | 689,991 |
| 2021-12-28 | $4.05 | $4.15 | $3.96 | $4.00 | $4.00 | 598,667 |
| 2021-12-27 | $4.01 | $4.06 | $3.92 | $4.04 | $4.04 | 154,929 |
| 2021-12-23 | $4.06 | $4.09 | $4.02 | $4.06 | $4.06 | 68,131 |
| 2021-12-22 | $4.22 | $4.22 | $3.98 | $4.09 | $4.09 | 472,088 |
| 2021-12-21 | $4.13 | $4.45 | $4.13 | $4.21 | $4.21 | 392,483 |
| 2021-12-20 | $4.27 | $4.32 | $3.96 | $4.04 | $4.04 | 357,972 |
| 2021-12-17 | $4.41 | $4.67 | $4.31 | $4.40 | $4.40 | 712,023 |
| 2021-12-16 | $4.64 | $4.64 | $4.44 | $4.51 | $4.51 | 653,606 |
| 2021-12-15 | $4.50 | $4.86 | $4.24 | $4.66 | $4.66 | 769,137 |
| 2021-12-14 | $4.61 | $4.63 | $4.41 | $4.58 | $4.58 | 372,641 |
| 2021-12-13 | $4.46 | $4.80 | $4.44 | $4.63 | $4.63 | 651,312 |
| 2021-12-10 | $4.60 | $4.70 | $4.47 | $4.63 | $4.63 | 471,104 |
| 2021-12-09 | $4.50 | $4.80 | $4.49 | $4.63 | $4.63 | 405,179 |
| 2021-12-08 | $4.17 | $4.74 | $4.15 | $4.57 | $4.57 | 576,292 |
| 2021-12-07 | $4.31 | $4.38 | $4.03 | $4.25 | $4.25 | 821,947 |
| 2021-12-06 | $4.30 | $4.38 | $4.16 | $4.22 | $4.22 | 695,573 |
| 2021-12-03 | $4.81 | $4.88 | $4.42 | $4.49 | $4.49 | 492,669 |
| 2021-12-02 | $5.06 | $5.18 | $4.89 | $5.01 | $5.01 | 340,191 |
| 2021-12-01 | $5.20 | $5.25 | $5.02 | $5.06 | $5.06 | 306,773 |
| 2021-11-30 | $5.32 | $5.40 | $4.97 | $5.10 | $5.10 | 894,841 |
| 2021-11-29 | $5.25 | $5.44 | $5.09 | $5.31 | $5.31 | 836,909 |
| 2021-11-26 | $4.82 | $5.38 | $4.81 | $5.25 | $5.25 | 662,794 |
| 2021-11-24 | $4.90 | $5.11 | $4.88 | $5.04 | $5.04 | 560,225 |
| 2021-11-23 | $4.90 | $5.10 | $4.71 | $4.98 | $4.98 | 638,966 |
| 2021-11-22 | $4.64 | $4.98 | $4.50 | $4.93 | $4.93 | 677,514 |
| 2021-11-19 | $4.45 | $4.56 | $4.45 | $4.54 | $4.54 | 492,599 |
| 2021-11-18 | $4.16 | $4.44 | $4.08 | $4.44 | $4.44 | 345,259 |
| 2021-11-17 | $4.21 | $4.38 | $4.12 | $4.30 | $4.30 | 487,072 |
| 2021-11-16 | $4.60 | $4.61 | $4.24 | $4.29 | $4.29 | 539,997 |
| 2021-11-15 | $4.55 | $4.75 | $4.43 | $4.64 | $4.64 | 487,560 |
| 2021-11-12 | $4.45 | $4.64 | $4.23 | $4.60 | $4.60 | 1,839,505 |
| 2021-11-11 | $4.30 | $4.38 | $4.03 | $4.15 | $4.15 | 310,678 |
| 2021-11-10 | $4.04 | $4.23 | $4.04 | $4.20 | $4.20 | 245,405 |
| 2021-11-09 | $4.01 | $4.17 | $3.96 | $4.07 | $4.07 | 255,371 |
| 2021-11-08 | $4.03 | $4.18 | $3.97 | $4.00 | $4.00 | 291,125 |
| 2021-11-05 | $4.06 | $4.10 | $3.92 | $3.97 | $3.97 | 114,902 |
| 2021-11-04 | $4.22 | $4.34 | $3.95 | $4.04 | $4.04 | 533,461 |
| 2021-11-03 | $4.01 | $4.26 | $3.99 | $4.24 | $4.24 | 261,464 |
| 2021-11-02 | $3.96 | $4.04 | $3.80 | $4.04 | $4.04 | 206,723 |
| 2021-11-01 | $3.92 | $4.02 | $3.77 | $4.00 | $4.00 | 117,645 |
| 2021-10-29 | $4.40 | $4.49 | $3.77 | $3.95 | $3.95 | 1,141,080 |
| 2021-10-28 | $3.57 | $3.73 | $3.54 | $3.73 | $3.73 | 143,155 |
| 2021-10-27 | $3.74 | $3.74 | $3.52 | $3.61 | $3.61 | 210,537 |
| 2021-10-26 | $3.72 | $3.75 | $3.54 | $3.74 | $3.74 | 428,707 |
| 2021-10-25 | $3.78 | $3.79 | $3.70 | $3.73 | $3.73 | 115,201 |
| 2021-10-22 | $4.09 | $4.09 | $3.77 | $3.78 | $3.78 | 263,857 |
| 2021-10-21 | $3.90 | $3.90 | $3.77 | $3.78 | $3.78 | 118,853 |
| 2021-10-20 | $3.79 | $3.92 | $3.76 | $3.89 | $3.89 | 133,540 |
| 2021-10-19 | $3.70 | $3.84 | $3.67 | $3.80 | $3.80 | 149,855 |
| 2021-10-18 | $3.78 | $3.79 | $3.71 | $3.73 | $3.73 | 150,861 |
| 2021-10-15 | $3.82 | $3.88 | $3.78 | $3.81 | $3.81 | 120,057 |
| 2021-10-14 | $3.90 | $3.90 | $3.81 | $3.87 | $3.87 | 99,158 |
| 2021-10-13 | $3.97 | $3.97 | $3.82 | $3.94 | $3.94 | 264,427 |
| 2021-10-12 | $3.97 | $4.00 | $3.91 | $3.98 | $3.98 | 160,914 |
| 2021-10-11 | $4.02 | $4.08 | $4.00 | $4.01 | $4.01 | 56,151 |
| 2021-10-08 | $4.06 | $4.14 | $3.96 | $4.00 | $4.00 | 270,330 |
| 2021-10-07 | $4.10 | $4.25 | $4.02 | $4.04 | $4.04 | 166,522 |
| 2021-10-06 | $4.04 | $4.08 | $3.93 | $4.05 | $4.05 | 124,760 |
| 2021-10-05 | $4.11 | $4.11 | $4.00 | $4.06 | $4.06 | 172,081 |
| 2021-10-04 | $4.15 | $4.18 | $3.96 | $4.09 | $4.09 | 491,070 |
| 2021-10-01 | $4.38 | $4.46 | $4.05 | $4.18 | $4.18 | 246,688 |
| 2021-09-30 | $4.50 | $4.57 | $4.34 | $4.36 | $4.36 | 283,774 |
| 2021-09-29 | $4.32 | $4.63 | $4.32 | $4.50 | $4.50 | 1,010,400 |
| 2021-09-28 | $4.34 | $4.37 | $4.23 | $4.29 | $4.29 | 188,080 |
| 2021-09-27 | $4.33 | $4.40 | $4.28 | $4.34 | $4.34 | 402,901 |
| 2021-09-24 | $4.16 | $4.44 | $4.15 | $4.34 | $4.34 | 631,804 |
| 2021-09-23 | $4.21 | $4.24 | $4.15 | $4.19 | $4.19 | 158,182 |
| 2021-09-22 | $4.28 | $4.36 | $4.04 | $4.23 | $4.23 | 326,241 |
| 2021-09-21 | $4.23 | $4.44 | $4.16 | $4.21 | $4.21 | 450,300 |
| 2021-09-20 | $4.11 | $4.25 | $4.11 | $4.21 | $4.21 | 347,497 |
| 2021-09-17 | $4.20 | $4.44 | $4.18 | $4.22 | $4.22 | 475,900 |
| 2021-09-16 | $4.26 | $4.31 | $4.10 | $4.19 | $4.19 | 420,386 |
| 2021-09-15 | $4.05 | $4.48 | $4.05 | $4.18 | $4.18 | 606,860 |
| 2021-09-14 | $4.19 | $4.35 | $4.05 | $4.08 | $4.08 | 290,016 |
| 2021-09-13 | $4.34 | $4.34 | $4.13 | $4.23 | $4.23 | 328,591 |
| 2021-09-10 | $4.48 | $4.57 | $4.33 | $4.34 | $4.34 | 331,272 |
| 2021-09-09 | $4.37 | $4.44 | $4.33 | $4.39 | $4.39 | 254,749 |
| 2021-09-08 | $4.40 | $4.42 | $4.36 | $4.40 | $4.40 | 261,207 |
| 2021-09-07 | $4.34 | $4.47 | $4.26 | $4.39 | $4.39 | 561,268 |
| 2021-09-03 | $4.26 | $4.32 | $4.23 | $4.29 | $4.29 | 320,673 |
| 2021-09-02 | $4.38 | $4.38 | $4.22 | $4.26 | $4.26 | 340,495 |
| 2021-09-01 | $4.24 | $4.42 | $4.22 | $4.39 | $4.39 | 545,162 |
| 2021-08-31 | $4.47 | $4.55 | $4.20 | $4.28 | $4.28 | 550,623 |
| 2021-08-30 | $4.64 | $4.69 | $4.40 | $4.46 | $4.46 | 715,081 |
| 2021-08-27 | $4.85 | $4.88 | $4.60 | $4.66 | $4.66 | 508,286 |
| 2021-08-26 | $4.77 | $5.01 | $4.72 | $4.85 | $4.85 | 549,540 |
| 2021-08-25 | $4.85 | $4.94 | $4.74 | $4.83 | $4.83 | 538,392 |
| 2021-08-24 | $4.74 | $4.89 | $4.68 | $4.83 | $4.83 | 569,806 |
| 2021-08-23 | $4.53 | $4.61 | $4.36 | $4.52 | $4.52 | 527,145 |
| 2021-08-20 | $4.47 | $4.54 | $4.41 | $4.45 | $4.45 | 220,832 |
| 2021-08-19 | $4.72 | $4.74 | $4.52 | $4.52 | $4.52 | 263,605 |
| 2021-08-18 | $4.49 | $4.78 | $4.38 | $4.72 | $4.72 | 451,538 |
| 2021-08-17 | $4.39 | $4.50 | $4.34 | $4.45 | $4.45 | 675,282 |
| 2021-08-16 | $4.74 | $4.74 | $4.41 | $4.62 | $4.62 | 385,459 |
| 2021-08-13 | $4.80 | $4.87 | $4.73 | $4.80 | $4.80 | 312,269 |
| 2021-08-12 | $4.82 | $4.93 | $4.73 | $4.87 | $4.87 | 385,025 |
| 2021-08-11 | $4.97 | $4.97 | $4.80 | $4.89 | $4.89 | 228,435 |
| 2021-08-10 | $5.00 | $5.00 | $4.79 | $4.84 | $4.84 | 233,550 |
| 2021-08-09 | $5.03 | $5.03 | $4.87 | $4.92 | $4.92 | 301,868 |
| 2021-08-06 | $5.19 | $5.20 | $4.88 | $4.94 | $4.94 | 465,650 |
| 2021-08-05 | $5.15 | $5.29 | $5.05 | $5.12 | $5.12 | 311,918 |
| 2021-08-04 | $5.30 | $5.30 | $5.07 | $5.20 | $5.20 | 315,238 |
| 2021-08-03 | $5.49 | $5.50 | $5.00 | $5.20 | $5.20 | 608,215 |
| 2021-08-02 | $5.75 | $5.79 | $5.28 | $5.46 | $5.46 | 247,703 |
| 2021-07-30 | $5.55 | $5.74 | $5.55 | $5.59 | $5.59 | 273,504 |
| 2021-07-29 | $6.25 | $6.28 | $5.64 | $5.73 | $5.73 | 395,571 |
| 2021-07-28 | $5.60 | $6.13 | $5.50 | $6.10 | $6.10 | 584,752 |
| 2021-07-27 | $5.02 | $5.72 | $5.02 | $5.70 | $5.70 | 1,261,299 |
| 2021-07-26 | $5.90 | $5.97 | $5.38 | $5.60 | $5.60 | 1,876,036 |
| 2021-07-23 | $7.00 | $7.13 | $6.38 | $6.69 | $6.69 | 1,170,037 |
| 2021-07-22 | $8.09 | $8.09 | $7.49 | $7.53 | $7.53 | 650,409 |
| 2021-07-21 | $7.85 | $8.12 | $7.84 | $7.99 | $7.99 | 312,087 |
| 2021-07-20 | $7.71 | $8.01 | $7.62 | $8.01 | $8.01 | 279,256 |
| 2021-07-19 | $8.00 | $8.00 | $7.41 | $7.92 | $7.92 | 605,852 |
| 2021-07-16 | $7.48 | $8.25 | $7.30 | $8.10 | $8.10 | 769,717 |
| 2021-07-15 | $7.15 | $7.56 | $7.13 | $7.49 | $7.49 | 355,306 |
| 2021-07-14 | $7.30 | $7.33 | $7.17 | $7.30 | $7.30 | 253,222 |
| 2021-07-13 | $7.41 | $7.68 | $7.27 | $7.30 | $7.30 | 344,098 |
| 2021-07-12 | $7.83 | $7.83 | $7.37 | $7.45 | $7.45 | 394,233 |
| 2021-07-09 | $7.77 | $7.77 | $7.33 | $7.57 | $7.57 | 549,858 |
| 2021-07-08 | $7.50 | $7.59 | $7.38 | $7.49 | $7.49 | 751,324 |
| 2021-07-07 | $8.01 | $8.16 | $7.70 | $7.98 | $7.98 | 603,634 |
| 2021-07-06 | $8.18 | $8.22 | $7.72 | $8.22 | $8.22 | 1,383,035 |
| 2021-07-02 | $8.58 | $8.70 | $8.18 | $8.59 | $8.59 | 1,135,582 |
| 2021-07-01 | $8.75 | $8.96 | $8.22 | $8.84 | $8.84 | 1,582,806 |
| 2021-06-30 | $8.45 | $10.16 | $8.31 | $8.65 | $8.65 | 7,470,329 |
| 2021-06-29 | $8.92 | $8.96 | $8.15 | $8.65 | $8.65 | 2,939,678 |
| 2021-06-28 | $8.86 | $9.17 | $8.60 | $8.84 | $8.84 | 3,138,884 |
| 2021-06-25 | $10.65 | $11.00 | $8.12 | $9.66 | $9.66 | 11,130,645 |
Missfresh Ltd (MF) News Headlines
Recent Missfresh Ltd (MF) News
Similar Companies to Missfresh Ltd (MF) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |