ETFMG 2X Daily Inverse Alternative Harvest ETF (MJIN) Exchange: NYSE ARCA
Data as of May 3, 2024
$15.33 ($0.00) 0.00%
ETFMG 2X Daily Inverse Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG 2X Daily Inverse Alternative Harvest ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.33 |
| Previous Close | $15.33 |
| High | $15.33 |
| Low | $15.33 |
| Adjusted Open | $15.33 |
| Previous Adjusted Close | $15.33 |
| Adjusted High | $15.33 |
| Adjusted Low | $15.33 |
Invest in ETFMG 2X Daily Inverse Alternative Harvest ETF (MJIN)
Historical Stock Data for ETFMG 2X Daily Inverse Alternative Harvest ETF (MJIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-11-25 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2022-11-23 | $13.36 | $15.42 | $12.73 | $15.33 | $15.33 | 7,256 |
| 2022-11-22 | $15.42 | $15.42 | $15.31 | $15.36 | $15.36 | 1,808 |
| 2022-11-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 69 |
| 2022-11-18 | $15.36 | $15.36 | $15.20 | $15.35 | $15.35 | 1,949 |
| 2022-11-17 | $15.41 | $15.42 | $15.29 | $15.35 | $15.35 | 2,714 |
| 2022-11-16 | $15.24 | $16.32 | $13.73 | $15.35 | $15.35 | 3,793 |
| 2022-11-15 | $15.18 | $15.80 | $15.18 | $15.25 | $15.25 | 448 |
| 2022-11-14 | $16.35 | $16.35 | $15.16 | $15.21 | $15.21 | 2,311 |
| 2022-11-11 | $16.55 | $17.59 | $14.45 | $15.33 | $15.33 | 11,176 |
| 2022-11-10 | $14.57 | $15.63 | $14.25 | $15.58 | $15.58 | 3,102 |
| 2022-11-09 | $15.72 | $17.48 | $14.13 | $15.64 | $15.64 | 8,263 |
| 2022-11-08 | $17.49 | $18.20 | $14.77 | $15.58 | $15.58 | 11,528 |
| 2022-11-07 | $15.45 | $17.20 | $15.25 | $15.72 | $15.72 | 8,274 |
| 2022-11-04 | $14.34 | $16.92 | $14.34 | $15.43 | $15.43 | 2,833 |
| 2022-11-03 | $15.70 | $17.14 | $14.57 | $15.10 | $15.10 | 4,321 |
| 2022-11-02 | $15.10 | $16.07 | $14.90 | $16.07 | $16.07 | 6,778 |
| 2022-11-01 | $16.82 | $16.82 | $14.52 | $14.82 | $14.82 | 3,015 |
| 2022-10-31 | $14.60 | $17.46 | $13.04 | $14.38 | $14.38 | 18,438 |
| 2022-10-28 | $15.58 | $15.58 | $15.57 | $15.57 | $15.57 | 1,175 |
| 2022-10-27 | $15.99 | $16.36 | $15.99 | $16.36 | $16.36 | 230 |
| 2022-10-26 | $16.44 | $16.44 | $14.81 | $15.88 | $15.88 | 1,541 |
| 2022-10-25 | $17.45 | $17.49 | $16.76 | $17.49 | $17.49 | 2,550 |
| 2022-10-24 | $18.57 | $18.80 | $18.57 | $18.80 | $18.80 | 403 |
| 2022-10-21 | $18.62 | $18.62 | $17.90 | $17.90 | $17.90 | 5,872 |
| 2022-10-20 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 118 |
| 2022-10-19 | $18.48 | $19.16 | $18.09 | $19.16 | $19.16 | 973 |
| 2022-10-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 341 |
| 2022-10-17 | $19.03 | $19.08 | $17.96 | $18.10 | $18.10 | 5,048 |
| 2022-10-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 125 |
| 2022-10-13 | $21.00 | $21.00 | $19.14 | $19.14 | $19.14 | 1,584 |
| 2022-10-12 | $20.42 | $20.42 | $17.75 | $19.28 | $19.28 | 1,237 |
| 2022-10-11 | $18.72 | $20.63 | $18.32 | $20.63 | $20.63 | 6,228 |
| 2022-10-10 | $17.81 | $21.30 | $17.81 | $18.01 | $18.01 | 2,112 |
| 2022-10-07 | $16.79 | $18.00 | $16.00 | $17.63 | $17.63 | 8,532 |
| 2022-10-06 | $22.53 | $22.53 | $15.29 | $15.29 | $15.29 | 4,375 |
| 2022-10-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 31 |
| 2022-10-04 | $23.00 | $23.00 | $21.25 | $21.97 | $21.97 | 1,521 |
| 2022-10-03 | $21.59 | $25.01 | $21.59 | $25.01 | $25.01 | 981 |
| 2022-09-30 | $23.85 | $24.36 | $23.80 | $24.36 | $24.36 | 2,681 |
| 2022-09-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 129 |
| 2022-09-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 273 |
| 2022-09-27 | $23.36 | $24.26 | $22.01 | $24.26 | $24.26 | 824 |
| 2022-09-26 | $23.71 | $24.06 | $23.65 | $23.65 | $23.65 | 1,240 |
| 2022-09-23 | $22.97 | $23.63 | $22.97 | $23.16 | $23.16 | 1,111 |
| 2022-09-22 | $20.45 | $22.76 | $20.45 | $22.76 | $22.76 | 1,049 |
| 2022-09-21 | $22.49 | $22.49 | $19.53 | $19.91 | $19.91 | 4,074 |
| 2022-09-20 | $21.97 | $24.30 | $21.61 | $23.05 | $20.06 | 17,735 |
| 2022-09-19 | $19.94 | $19.94 | $19.94 | $19.94 | $17.35 | 64 |
| 2022-09-16 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 183 |
| 2022-09-15 | $19.61 | $19.72 | $19.55 | $19.72 | $19.72 | 1,463 |
| 2022-09-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 6 |
| 2022-09-13 | $19.60 | $19.88 | $19.60 | $19.88 | $19.88 | 422 |
| 2022-09-12 | $19.20 | $19.48 | $19.00 | $19.48 | $19.48 | 746 |
| 2022-09-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 102 |
| 2022-09-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 73 |
| 2022-09-07 | $21.42 | $21.87 | $21.17 | $21.17 | $21.17 | 350 |
| 2022-09-06 | $21.00 | $21.18 | $21.00 | $21.18 | $21.18 | 594 |
| 2022-09-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1,262 |
| 2022-09-01 | $20.03 | $21.12 | $20.03 | $20.30 | $20.30 | 1,996 |
| 2022-08-31 | $18.10 | $19.57 | $18.10 | $19.07 | $19.07 | 815 |
| 2022-08-30 | $20.40 | $20.40 | $18.85 | $19.61 | $19.61 | 457 |
| 2022-08-29 | $19.81 | $19.81 | $18.05 | $18.91 | $18.91 | 1,025 |
| 2022-08-26 | $17.85 | $19.07 | $17.63 | $19.07 | $19.07 | 2,282 |
| 2022-08-25 | $20.26 | $20.26 | $17.63 | $17.96 | $17.96 | 341,995 |
| 2022-08-24 | $21.64 | $21.64 | $19.50 | $20.37 | $20.37 | 69,048 |
| 2022-08-23 | $21.10 | $21.10 | $19.20 | $20.48 | $20.48 | 19,454 |
| 2022-08-22 | $21.50 | $21.50 | $21.05 | $21.05 | $21.05 | 85,839 |
| 2022-08-19 | $19.20 | $20.20 | $19.20 | $19.63 | $19.63 | 64,146 |
| 2022-08-18 | $17.51 | $19.10 | $17.24 | $18.82 | $18.82 | 321,051 |
| 2022-08-17 | $18.90 | $18.95 | $17.50 | $17.50 | $17.50 | 3,852 |
| 2022-08-16 | $17.90 | $18.06 | $17.85 | $18.06 | $18.06 | 558 |
| 2022-08-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 151 |
| 2022-08-12 | $18.75 | $19.00 | $18.74 | $18.74 | $18.74 | 22,514 |
| 2022-08-11 | $20.00 | $20.50 | $19.45 | $19.45 | $19.45 | 21,595 |
| 2022-08-10 | $20.01 | $20.01 | $19.18 | $19.18 | $19.18 | 529 |
| 2022-08-09 | $20.43 | $20.70 | $20.25 | $20.70 | $20.70 | 13,061 |
| 2022-08-08 | $20.80 | $21.00 | $19.05 | $19.35 | $19.35 | 2,362 |
| 2022-08-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 118 |
| 2022-08-04 | $21.23 | $21.97 | $21.22 | $21.22 | $21.22 | 917 |
| 2022-08-03 | $21.05 | $21.05 | $20.67 | $20.67 | $20.67 | 821 |
| 2022-08-02 | $21.48 | $21.65 | $20.85 | $20.85 | $20.85 | 724 |
| 2022-08-01 | $22.96 | $22.96 | $21.93 | $22.12 | $22.12 | 1,463 |
| 2022-07-29 | $23.20 | $24.00 | $22.89 | $22.89 | $22.89 | 2,155 |
| 2022-07-28 | $24.31 | $24.31 | $22.31 | $22.60 | $22.60 | 4,933 |
| 2022-07-27 | $25.50 | $25.50 | $22.77 | $23.31 | $23.31 | 936 |
| 2022-07-26 | $22.30 | $24.90 | $22.30 | $24.41 | $24.41 | 30,554 |
| 2022-07-25 | $22.34 | $22.75 | $21.85 | $21.85 | $21.85 | 15,549 |
| 2022-07-22 | $21.53 | $22.32 | $21.53 | $22.32 | $22.32 | 1,525 |
| 2022-07-21 | $19.59 | $20.89 | $19.59 | $20.78 | $20.78 | 785 |
| 2022-07-20 | $23.32 | $23.32 | $20.00 | $20.10 | $20.10 | 8,102 |
| 2022-07-19 | $23.45 | $23.58 | $23.08 | $23.11 | $23.11 | 46,614 |
| 2022-07-18 | $24.90 | $24.90 | $22.45 | $24.01 | $24.01 | 5,767 |
| 2022-07-15 | $24.31 | $25.92 | $24.25 | $25.53 | $25.53 | 8,669 |
| 2022-07-14 | $26.11 | $26.73 | $23.83 | $23.83 | $23.83 | 35,040 |
| 2022-07-13 | $25.60 | $26.53 | $25.01 | $25.16 | $25.16 | 2,735 |
| 2022-07-12 | $25.05 | $25.06 | $24.55 | $24.91 | $24.91 | 32,289 |
| 2022-07-11 | $24.26 | $25.24 | $24.26 | $25.24 | $25.24 | 23,331 |
| 2022-07-08 | $23.05 | $23.33 | $22.45 | $23.17 | $23.17 | 2,280 |
| 2022-07-07 | $23.45 | $23.45 | $22.45 | $22.45 | $22.45 | 1,324 |
| 2022-07-06 | $22.87 | $23.46 | $22.12 | $23.02 | $23.02 | 3,907 |
| 2022-07-05 | $25.66 | $25.66 | $23.61 | $23.61 | $23.61 | 11,182 |
| 2022-07-01 | $23.84 | $24.79 | $23.84 | $24.13 | $24.13 | 3,132 |
| 2022-06-30 | $24.83 | $25.23 | $24.04 | $24.88 | $24.88 | 3,632 |
| 2022-06-29 | $22.90 | $23.42 | $22.90 | $23.40 | $23.40 | 1,067 |
| 2022-06-28 | $20.16 | $21.77 | $20.16 | $21.77 | $21.77 | 2,484 |
| 2022-06-27 | $20.97 | $20.97 | $20.30 | $20.49 | $20.49 | 968 |
| 2022-06-24 | $20.77 | $20.87 | $20.04 | $20.22 | $20.22 | 3,217 |
| 2022-06-23 | $23.68 | $23.95 | $22.16 | $22.16 | $22.16 | 53,372 |
| 2022-06-22 | $23.47 | $24.03 | $23.00 | $23.57 | $23.57 | 51,899 |
| 2022-06-21 | $24.14 | $24.14 | $22.55 | $23.28 | $23.28 | 180,288 |
| 2022-06-17 | $25.46 | $25.46 | $24.77 | $25.42 | $25.42 | 5,062 |
| 2022-06-16 | $26.06 | $26.44 | $25.93 | $25.98 | $25.98 | 7,785 |
| 2022-06-15 | $24.73 | $26.00 | $24.29 | $24.57 | $24.57 | 161,183 |
| 2022-06-14 | $25.85 | $25.94 | $25.16 | $25.94 | $25.94 | 24,246 |
| 2022-06-13 | $24.55 | $25.87 | $24.01 | $25.84 | $25.84 | 31,312 |
| 2022-06-10 | $22.72 | $23.38 | $22.72 | $23.35 | $23.35 | 121,569 |
| 2022-06-09 | $21.09 | $21.83 | $21.09 | $21.83 | $21.83 | 1,665 |
| 2022-06-08 | $19.84 | $20.34 | $19.84 | $20.30 | $20.30 | 147,129 |
| 2022-06-07 | $20.00 | $20.00 | $19.28 | $19.28 | $19.28 | 1,066 |
| 2022-06-06 | $17.42 | $19.95 | $17.42 | $19.95 | $19.95 | 2,722 |
| 2022-06-03 | $18.98 | $19.60 | $18.98 | $19.35 | $19.35 | 2,012 |
| 2022-06-02 | $19.32 | $19.32 | $18.53 | $18.53 | $18.53 | 1,158 |
| 2022-06-01 | $18.98 | $19.54 | $18.98 | $19.33 | $19.33 | 59,790 |
| 2022-05-31 | $18.85 | $19.02 | $18.25 | $18.73 | $18.73 | 3,001 |
| 2022-05-27 | $16.00 | $18.40 | $16.00 | $18.40 | $18.40 | 1,694 |
| 2022-05-26 | $16.06 | $17.29 | $16.06 | $17.29 | $17.29 | 1,737 |
| 2022-05-25 | $19.01 | $19.01 | $18.19 | $18.19 | $18.19 | 359 |
| 2022-05-24 | $16.14 | $19.32 | $16.14 | $19.01 | $19.01 | 1,606 |
| 2022-05-23 | $16.82 | $18.66 | $16.82 | $18.66 | $18.66 | 300 |
| 2022-05-20 | $17.12 | $18.26 | $17.12 | $18.00 | $18.00 | 1,564 |
| 2022-05-19 | $18.12 | $18.12 | $17.08 | $17.08 | $17.08 | 9,086 |
| 2022-05-18 | $16.56 | $17.92 | $16.56 | $17.85 | $17.85 | 2,608 |
| 2022-05-17 | $16.13 | $16.68 | $15.80 | $16.21 | $16.21 | 11,354 |
| 2022-05-16 | $18.00 | $18.23 | $16.80 | $17.45 | $17.45 | 7,023 |
| 2022-05-13 | $18.60 | $18.96 | $18.08 | $18.56 | $18.56 | 72,562 |
| 2022-05-12 | $22.55 | $23.96 | $20.01 | $20.41 | $20.41 | 123,897 |
| 2022-05-11 | $20.98 | $22.10 | $19.95 | $21.92 | $21.92 | 20,213 |
| 2022-05-10 | $19.38 | $21.05 | $19.38 | $20.21 | $20.21 | 4,634 |
| 2022-05-09 | $19.77 | $19.84 | $19.22 | $19.84 | $19.84 | 3,122 |
| 2022-05-06 | $17.68 | $18.13 | $17.42 | $17.77 | $17.77 | 2,243 |
| 2022-05-05 | $16.75 | $17.33 | $16.75 | $17.18 | $17.18 | 76,200 |
| 2022-05-04 | $16.96 | $16.96 | $15.40 | $15.40 | $15.40 | 1,976 |
| 2022-05-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 800 |
| 2022-05-02 | $16.47 | $16.69 | $16.27 | $16.35 | $16.35 | 2,929 |
| 2022-04-29 | $16.23 | $17.10 | $16.23 | $17.10 | $17.10 | 1,184 |
| 2022-04-28 | $17.17 | $18.18 | $16.57 | $16.59 | $16.59 | 177,073 |
| 2022-04-27 | $17.03 | $17.76 | $17.03 | $17.43 | $17.43 | 4,495 |
| 2022-04-26 | $14.21 | $17.36 | $14.16 | $17.36 | $17.36 | 1,748 |
| 2022-04-25 | $16.48 | $16.76 | $16.10 | $16.44 | $16.44 | 2,914 |
| 2022-04-22 | $15.60 | $16.32 | $15.19 | $15.94 | $15.94 | 2,214 |
| 2022-04-21 | $14.85 | $15.70 | $14.85 | $15.69 | $15.69 | 252,452 |
| 2022-04-20 | $15.02 | $15.03 | $15.02 | $15.03 | $15.03 | 961 |
| 2022-04-19 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 540 |
| 2022-04-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 80 |
| 2022-04-14 | $13.36 | $13.78 | $13.36 | $13.78 | $13.78 | 170 |
| 2022-04-13 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 5 |
| 2022-04-12 | $12.73 | $13.64 | $12.73 | $13.64 | $13.64 | 1,197 |
| 2022-04-11 | $13.96 | $13.96 | $13.48 | $13.48 | $13.48 | 729 |
| 2022-04-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 115 |
| 2022-04-07 | $13.07 | $13.43 | $13.07 | $13.13 | $13.13 | 768 |
| 2022-04-06 | $12.10 | $12.28 | $12.10 | $12.28 | $12.28 | 1,361 |
| 2022-04-05 | $11.42 | $12.02 | $11.42 | $12.02 | $12.02 | 1,318 |
| 2022-04-04 | $11.35 | $11.35 | $11.18 | $11.18 | $11.18 | 615 |
| 2022-04-01 | $10.98 | $11.35 | $10.98 | $11.35 | $11.35 | 879 |
| 2022-03-31 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 98 |
| 2022-03-30 | $10.30 | $10.74 | $9.76 | $10.74 | $10.74 | 1,567 |
| 2022-03-29 | $10.75 | $10.75 | $10.13 | $10.26 | $10.26 | 1,275 |
| 2022-03-28 | $10.82 | $11.22 | $10.61 | $10.78 | $10.78 | 3,242 |
| 2022-03-25 | $9.52 | $11.26 | $9.52 | $10.12 | $10.12 | 3,199 |
| 2022-03-24 | $13.05 | $13.05 | $11.13 | $11.35 | $11.35 | 2,600 |
| 2022-03-23 | $12.79 | $13.24 | $12.17 | $13.24 | $13.24 | 1,271 |
| 2022-03-22 | $13.15 | $13.15 | $12.91 | $12.91 | $12.91 | 249 |
| 2022-03-21 | $13.49 | $14.00 | $13.45 | $14.00 | $14.00 | 2,719 |
| 2022-03-18 | $14.08 | $14.08 | $13.30 | $13.49 | $13.49 | 4,495 |
| 2022-03-17 | $15.83 | $15.83 | $14.48 | $14.48 | $14.48 | 1,777 |
| 2022-03-16 | $16.62 | $16.62 | $15.83 | $15.83 | $15.83 | 3,273 |
| 2022-03-15 | $17.81 | $17.81 | $17.20 | $17.20 | $17.20 | 1,107 |
| 2022-03-14 | $17.81 | $18.08 | $17.81 | $17.95 | $17.95 | 1,026 |
| 2022-03-11 | $16.75 | $16.81 | $16.75 | $16.81 | $16.81 | 169 |
| 2022-03-10 | $16.29 | $16.54 | $16.08 | $16.08 | $16.08 | 2,021 |
| 2022-03-09 | $15.70 | $15.97 | $15.62 | $15.97 | $15.97 | 2,312 |
| 2022-03-08 | $18.15 | $18.15 | $15.81 | $15.81 | $15.81 | 1,966 |
| 2022-03-07 | $17.28 | $17.93 | $17.28 | $17.93 | $17.93 | 556 |
| 2022-03-04 | $16.64 | $17.01 | $16.64 | $16.90 | $16.90 | 1,764 |
| 2022-03-03 | $14.74 | $15.72 | $14.74 | $15.72 | $15.72 | 732 |
| 2022-03-02 | $14.60 | $14.62 | $14.60 | $14.62 | $14.62 | 161 |
| 2022-03-01 | $12.87 | $15.15 | $12.87 | $15.15 | $15.15 | 250 |
| 2022-02-28 | $14.74 | $14.96 | $14.54 | $14.74 | $14.74 | 2,084 |
| 2022-02-25 | $14.80 | $14.80 | $14.61 | $14.73 | $14.73 | 814 |
| 2022-02-24 | $16.65 | $16.65 | $14.84 | $14.84 | $14.84 | 4,901 |
| 2022-02-23 | $14.52 | $15.66 | $14.52 | $15.66 | $15.66 | 3,364 |
| 2022-02-22 | $14.51 | $15.12 | $14.51 | $15.02 | $15.02 | 2,902 |
| 2022-02-18 | $11.70 | $13.96 | $11.70 | $13.96 | $13.96 | 1,383 |
| 2022-02-17 | $12.45 | $12.97 | $12.45 | $12.97 | $12.97 | 2,323 |
| 2022-02-16 | $12.21 | $12.22 | $11.86 | $11.86 | $11.86 | 1,355 |
| 2022-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 86 |
| 2022-02-14 | $12.74 | $12.86 | $12.74 | $12.86 | $12.86 | 542 |
| 2022-02-11 | $11.82 | $12.04 | $11.82 | $11.94 | $11.94 | 2,596 |
| 2022-02-10 | $12.00 | $12.05 | $11.50 | $12.05 | $12.05 | 2,754 |
| 2022-02-09 | $12.71 | $12.71 | $12.24 | $12.24 | $12.24 | 322 |
| 2022-02-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 73 |
| 2022-02-07 | $13.89 | $14.10 | $13.89 | $14.10 | $14.10 | 716 |
| 2022-02-04 | $14.79 | $14.81 | $14.25 | $14.25 | $14.25 | 550 |
| 2022-02-03 | $14.50 | $14.71 | $14.46 | $14.71 | $14.71 | 1,035 |
| 2022-02-02 | $13.55 | $14.06 | $13.55 | $14.06 | $14.06 | 1,061 |
| 2022-02-01 | $12.61 | $14.40 | $12.61 | $13.79 | $13.79 | 1,207 |
| 2022-01-31 | $15.91 | $15.91 | $14.02 | $14.25 | $14.25 | 3,684 |
| 2022-01-28 | $16.68 | $16.81 | $15.91 | $15.96 | $15.96 | 8,634 |
| 2022-01-27 | $15.82 | $16.68 | $15.82 | $16.68 | $16.68 | 1,870 |
| 2022-01-26 | $15.60 | $16.00 | $13.32 | $15.82 | $15.82 | 10,233 |
| 2022-01-25 | $17.60 | $17.60 | $15.90 | $16.05 | $16.05 | 7,128 |
| 2022-01-24 | $16.50 | $21.72 | $16.00 | $16.00 | $16.00 | 107,425 |
| 2022-01-21 | $15.19 | $16.01 | $15.19 | $15.90 | $15.90 | 91,315 |
| 2022-01-20 | $15.00 | $15.31 | $15.00 | $15.31 | $15.31 | 448 |
| 2022-01-19 | $14.40 | $14.70 | $14.40 | $14.70 | $14.70 | 747 |
| 2022-01-18 | $14.09 | $14.43 | $14.09 | $14.43 | $14.43 | 117 |
| 2022-01-14 | $13.39 | $13.39 | $13.21 | $13.21 | $13.21 | 430 |
| 2022-01-13 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 10 |
| 2022-01-12 | $12.50 | $12.64 | $12.50 | $12.64 | $12.64 | 430 |
| 2022-01-11 | $12.70 | $12.70 | $12.30 | $12.30 | $12.30 | 399 |
| 2022-01-10 | $13.03 | $13.03 | $12.83 | $12.83 | $12.83 | 417 |
| 2022-01-07 | $13.35 | $13.35 | $13.32 | $13.32 | $13.32 | 697 |
| 2022-01-06 | $13.60 | $13.79 | $13.60 | $13.79 | $13.79 | 304 |
| 2022-01-05 | $12.75 | $13.45 | $12.75 | $13.45 | $13.45 | 329 |
| 2022-01-04 | $12.64 | $12.65 | $12.44 | $12.44 | $12.44 | 518 |
| 2022-01-03 | $12.10 | $12.16 | $12.02 | $12.16 | $12.16 | 1,071 |
| 2021-12-31 | $12.60 | $12.90 | $12.60 | $12.90 | $12.90 | 430 |
| 2021-12-30 | $12.64 | $12.69 | $12.64 | $12.69 | $12.69 | 400 |
| 2021-12-29 | $12.41 | $12.93 | $12.41 | $12.93 | $12.93 | 2,502 |
| 2021-12-28 | $12.82 | $12.82 | $11.89 | $12.59 | $12.59 | 3,857 |
| 2021-12-27 | $12.70 | $12.85 | $12.70 | $12.85 | $12.01 | 547 |
| 2021-12-23 | $12.43 | $12.64 | $12.43 | $12.64 | $11.81 | 780 |
| 2021-12-22 | $13.39 | $13.52 | $13.39 | $13.40 | $12.52 | 323 |
| 2021-12-21 | $13.70 | $13.70 | $13.39 | $13.39 | $12.51 | 1,638 |
| 2021-12-20 | $14.33 | $14.40 | $14.10 | $14.40 | $13.46 | 2,630 |
| 2021-12-17 | $14.38 | $14.38 | $13.43 | $13.44 | $12.56 | 2,228 |
| 2021-12-16 | $13.45 | $14.27 | $13.45 | $14.20 | $13.27 | 2,859 |
| 2021-12-15 | $14.15 | $14.82 | $13.48 | $13.79 | $12.88 | 2,260 |
| 2021-12-14 | $13.46 | $13.92 | $13.46 | $13.92 | $13.00 | 1,945 |
| 2021-12-13 | $13.50 | $13.50 | $13.25 | $13.34 | $12.47 | 541 |
| 2021-12-10 | $13.00 | $13.47 | $12.79 | $13.47 | $12.59 | 1,535 |
| 2021-12-09 | $12.40 | $13.15 | $12.40 | $13.15 | $12.28 | 496 |
| 2021-12-08 | $12.50 | $12.50 | $12.14 | $12.14 | $11.35 | 390 |
| 2021-12-07 | $11.82 | $12.71 | $11.82 | $12.54 | $11.72 | 1,394 |
| 2021-12-06 | $14.30 | $14.43 | $13.37 | $13.37 | $12.49 | 2,741 |
| 2021-12-03 | $13.00 | $14.39 | $12.60 | $14.20 | $13.27 | 4,194 |
| 2021-12-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.34 | 256 |
| 2021-12-01 | $12.32 | $13.60 | $12.32 | $13.60 | $12.71 | 1,224 |
| 2021-11-30 | $12.18 | $12.45 | $12.18 | $12.45 | $11.63 | 796 |
| 2021-11-29 | $11.50 | $12.00 | $11.50 | $11.93 | $11.15 | 2,467 |
| 2021-11-26 | $11.42 | $11.69 | $11.40 | $11.40 | $10.65 | 1,049 |
| 2021-11-24 | $11.10 | $11.10 | $10.89 | $10.89 | $10.18 | 778 |
| 2021-11-23 | $11.00 | $11.63 | $11.00 | $11.30 | $10.56 | 3,622 |
| 2021-11-22 | $10.70 | $11.18 | $10.70 | $11.18 | $10.45 | 1,618 |
| 2021-11-19 | $10.60 | $10.60 | $10.60 | $10.60 | $9.91 | 127 |
| 2021-11-18 | $9.58 | $10.45 | $9.58 | $10.45 | $9.77 | 958 |
| 2021-11-17 | $8.95 | $9.36 | $8.95 | $9.36 | $8.74 | 416 |
| 2021-11-16 | $8.75 | $8.75 | $8.55 | $8.55 | $7.99 | 802 |
| 2021-11-15 | $8.04 | $8.27 | $8.04 | $8.27 | $7.73 | 563 |
| 2021-11-12 | $9.09 | $9.09 | $7.87 | $7.87 | $7.36 | 1,008 |
| 2021-11-11 | $9.16 | $9.16 | $9.16 | $9.16 | $8.56 | 39 |
| 2021-11-10 | $8.96 | $9.47 | $8.94 | $9.47 | $8.85 | 2,740 |
| 2021-11-09 | $9.00 | $9.00 | $8.85 | $8.85 | $8.27 | 410 |
| 2021-11-08 | $10.04 | $10.04 | $8.76 | $8.76 | $8.19 | 2,226 |
| 2021-11-05 | $10.48 | $10.48 | $10.42 | $10.42 | $9.74 | 207 |
| 2021-11-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.56 | 300 |
| 2021-11-03 | $10.20 | $10.20 | $9.88 | $9.94 | $9.29 | 304 |
| 2021-11-02 | $10.60 | $10.60 | $10.40 | $10.49 | $9.80 | 215 |
| 2021-11-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.83 | 0 |
| 2021-10-29 | $10.52 | $10.52 | $10.52 | $10.52 | $9.83 | 0 |
| 2021-10-28 | $10.76 | $10.83 | $10.52 | $10.52 | $9.83 | 1,409 |
| 2021-10-27 | $10.35 | $10.75 | $10.35 | $10.75 | $10.05 | 106 |
| 2021-10-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.13 | 6 |
| 2021-10-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.13 | 6 |
| 2021-10-22 | $9.39 | $9.39 | $9.39 | $9.39 | $8.77 | 38 |
| 2021-10-21 | $9.31 | $9.74 | $9.31 | $9.39 | $8.77 | 1,207 |
| 2021-10-20 | $9.68 | $9.68 | $9.54 | $9.58 | $8.95 | 1,212 |
| 2021-10-19 | $10.26 | $10.27 | $9.57 | $9.57 | $8.95 | 744 |
| 2021-10-18 | $10.61 | $10.61 | $10.44 | $10.44 | $9.76 | 578 |
| 2021-10-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.53 | 359 |
| 2021-10-14 | $10.47 | $10.47 | $9.78 | $9.78 | $9.14 | 2,151 |
| 2021-10-13 | $10.33 | $10.53 | $10.33 | $10.43 | $9.74 | 802 |
| 2021-10-12 | $10.10 | $10.27 | $10.10 | $10.15 | $9.48 | 322 |
| 2021-10-11 | $10.20 | $10.20 | $10.10 | $10.10 | $9.44 | 537 |
| 2021-10-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.23 | 29 |
| 2021-10-07 | $10.10 | $10.10 | $9.88 | $9.88 | $9.23 | 681 |
| 2021-10-06 | $10.01 | $10.06 | $10.00 | $10.06 | $9.40 | 50,141 |