MEDIROM Healthcare Technologies Inc (MRM) Exchange: NASDAQ
Data as of March 29, 2024
$6.14 ($-0.01) -0.16%
MEDIROM Healthcare Technologies Inc - Daily Information
Click for more stock information on MEDIROM Healthcare Technologies Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.15 |
Previous Close | $6.14 |
High | $6.15 |
Low | $5.90 |
Adjusted Open | $6.15 |
Previous Adjusted Close | $6.14 |
Adjusted High | $6.15 |
Adjusted Low | $5.90 |
About MEDIROM Healthcare Technologies Inc (MRM)
MEDIROM operates 316 (as of November 30, 2021) relaxation salons across Japan, Re.Ra.Ku ®, being its leading brand, and provides healthcare services. In 2015, MEDIROM entered the health tech business, and launched new healthcare programs using on-demand training app called "Lav ® ", which is developed by the company. MEDIROM also entered the device business in 2020 and is developing a smart tracker "MOTHER Bracelet" (formerly known as “MOTHER Tracker ® ”). MEDIROM plans to expand the scope of its business to include data analysis utilizing the data it has collected since formation of the company.
Invest in MEDIROM Healthcare Technologies Inc (MRM)
Historical Stock Data for MEDIROM Healthcare Technologies Inc (MRM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $6.15 | $6.15 | $5.90 | $6.14 | $6.14 | 3,207 |
2024-03-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,141 |
2024-03-26 | $6.11 | $6.20 | $6.11 | $6.20 | $6.20 | 680 |
2024-03-25 | $6.14 | $6.19 | $6.11 | $6.19 | $6.19 | 2,417 |
2024-03-22 | $6.05 | $6.20 | $5.93 | $6.20 | $6.20 | 2,717 |
2024-03-21 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 1,693 |
2024-03-20 | $5.90 | $6.00 | $5.90 | $5.99 | $5.99 | 3,672 |
2024-03-19 | $6.00 | $6.00 | $5.89 | $5.90 | $5.90 | 2,593 |
2024-03-18 | $5.99 | $6.00 | $5.80 | $5.99 | $5.99 | 2,412 |
2024-03-15 | $5.92 | $6.00 | $5.80 | $6.00 | $6.00 | 3,438 |
2024-03-14 | $5.98 | $5.98 | $5.80 | $5.82 | $5.82 | 1,845 |
2024-03-13 | $5.81 | $5.93 | $5.78 | $5.78 | $5.78 | 4,227 |
2024-03-12 | $5.98 | $6.05 | $5.95 | $6.05 | $6.05 | 13,081 |
2024-03-11 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 6,384 |
2024-03-08 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 636 |
2024-03-07 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 629 |
2024-03-06 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 1,257 |
2024-03-05 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 589 |
2024-03-04 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 834 |
2024-03-01 | $5.89 | $5.95 | $5.81 | $5.95 | $5.95 | 1,018 |
2024-02-29 | $5.95 | $5.97 | $5.95 | $5.97 | $5.97 | 1,075 |
2024-02-28 | $5.89 | $5.97 | $5.89 | $5.97 | $5.97 | 590 |
2024-02-27 | $5.80 | $5.99 | $5.80 | $5.99 | $5.99 | 715 |
2024-02-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,125 |
2024-02-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 394 |
2024-02-22 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 707 |
2024-02-21 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 606 |
2024-02-20 | $5.90 | $5.94 | $5.80 | $5.94 | $5.94 | 4,534 |
2024-02-16 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 1,259 |
2024-02-15 | $5.92 | $5.99 | $5.92 | $5.99 | $5.99 | 1,064 |
2024-02-14 | $6.00 | $6.00 | $5.96 | $5.99 | $5.99 | 3,612 |
2024-02-13 | $5.90 | $5.99 | $5.90 | $5.99 | $5.99 | 726 |
2024-02-12 | $5.90 | $5.91 | $5.90 | $5.90 | $5.90 | 651 |
2024-02-09 | $5.70 | $6.00 | $5.70 | $5.98 | $5.98 | 1,453 |
2024-02-08 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 851 |
2024-02-07 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 6,233 |
2024-02-06 | $5.90 | $6.00 | $5.71 | $6.00 | $6.00 | 18,190 |
2024-02-05 | $5.76 | $5.85 | $5.70 | $5.85 | $5.85 | 3,138 |
2024-02-02 | $5.83 | $5.97 | $5.83 | $5.97 | $5.97 | 1,178 |
2024-02-01 | $5.86 | $5.98 | $5.81 | $5.98 | $5.98 | 959 |
2024-01-31 | $5.98 | $6.00 | $5.81 | $6.00 | $6.00 | 5,074 |
2024-01-30 | $5.85 | $6.00 | $5.70 | $6.00 | $6.00 | 1,308 |
2024-01-29 | $5.82 | $6.00 | $5.81 | $6.00 | $6.00 | 3,506 |
2024-01-26 | $5.81 | $5.99 | $5.80 | $5.98 | $5.98 | 2,759 |
2024-01-25 | $6.00 | $6.10 | $5.90 | $6.00 | $6.00 | 7,656 |
2024-01-24 | $5.84 | $6.00 | $5.84 | $6.00 | $6.00 | 12,036 |
2024-01-23 | $6.00 | $6.10 | $5.90 | $6.10 | $6.10 | 14,701 |
2024-01-22 | $6.00 | $6.08 | $5.46 | $6.07 | $6.07 | 8,469 |
2024-01-19 | $5.91 | $6.00 | $5.50 | $6.00 | $6.00 | 2,417 |
2024-01-18 | $6.07 | $6.10 | $5.90 | $6.10 | $6.10 | 3,017 |
2024-01-17 | $6.19 | $6.19 | $6.00 | $6.18 | $6.18 | 1,974 |
2024-01-16 | $6.30 | $6.30 | $5.80 | $6.20 | $6.20 | 5,171 |
2024-01-12 | $6.19 | $6.30 | $5.91 | $6.30 | $6.30 | 23,439 |
2024-01-11 | $6.00 | $6.00 | $5.72 | $6.00 | $6.00 | 1,991 |
2024-01-10 | $5.40 | $5.99 | $5.39 | $5.99 | $5.99 | 6,068 |
2024-01-09 | $5.40 | $5.40 | $5.02 | $5.40 | $5.40 | 3,750 |
2024-01-08 | $5.40 | $5.43 | $5.05 | $5.43 | $5.43 | 2,164 |
2024-01-05 | $5.44 | $5.44 | $5.30 | $5.40 | $5.40 | 4,404 |
2024-01-04 | $5.20 | $5.32 | $5.01 | $5.32 | $5.32 | 4,003 |
2024-01-03 | $5.70 | $5.70 | $5.21 | $5.21 | $5.21 | 1,150 |
2024-01-02 | $5.79 | $5.79 | $5.74 | $5.74 | $5.74 | 1,215 |
2023-12-29 | $5.72 | $5.77 | $5.00 | $5.72 | $5.72 | 7,373 |
2023-12-28 | $5.09 | $5.54 | $5.00 | $5.39 | $5.39 | 7,570 |
2023-12-27 | $4.30 | $4.48 | $4.26 | $4.35 | $4.35 | 3,003 |
2023-12-26 | $4.02 | $4.33 | $4.00 | $4.33 | $4.33 | 8,164 |
2023-12-22 | $4.00 | $4.10 | $3.81 | $4.09 | $4.09 | 14,822 |
2023-12-21 | $3.70 | $4.04 | $3.69 | $4.04 | $4.04 | 5,943 |
2023-12-20 | $3.70 | $3.70 | $3.50 | $3.70 | $3.70 | 3,065 |
2023-12-19 | $3.65 | $3.70 | $3.63 | $3.69 | $3.69 | 3,733 |
2023-12-18 | $3.60 | $3.77 | $3.60 | $3.73 | $3.73 | 2,029 |
2023-12-15 | $3.65 | $3.89 | $3.50 | $3.89 | $3.89 | 2,130 |
2023-12-14 | $3.78 | $3.89 | $3.50 | $3.89 | $3.89 | 3,188 |
2023-12-13 | $4.14 | $4.14 | $3.80 | $3.91 | $3.91 | 3,419 |
2023-12-12 | $4.20 | $4.59 | $4.19 | $4.37 | $4.37 | 4,050 |
2023-12-11 | $4.27 | $4.58 | $4.12 | $4.58 | $4.58 | 2,362 |
2023-12-08 | $4.52 | $4.54 | $4.40 | $4.53 | $4.53 | 2,357 |
2023-12-07 | $4.60 | $4.69 | $4.55 | $4.69 | $4.69 | 2,841 |
2023-12-06 | $4.55 | $4.79 | $4.55 | $4.79 | $4.79 | 4,754 |
2023-12-05 | $4.55 | $4.69 | $4.55 | $4.67 | $4.67 | 2,583 |
2023-12-04 | $4.57 | $4.70 | $4.53 | $4.69 | $4.69 | 2,412 |
2023-12-01 | $4.55 | $4.75 | $4.55 | $4.70 | $4.70 | 3,550 |
2023-11-30 | $4.53 | $4.79 | $4.53 | $4.79 | $4.79 | 2,545 |
2023-11-29 | $4.54 | $4.79 | $4.51 | $4.79 | $4.79 | 2,807 |
2023-11-28 | $4.60 | $4.79 | $4.50 | $4.69 | $4.69 | 2,733 |
2023-11-27 | $4.60 | $4.80 | $4.51 | $4.80 | $4.80 | 4,004 |
2023-11-24 | $4.61 | $4.74 | $4.61 | $4.74 | $4.74 | 1,171 |
2023-11-22 | $4.82 | $4.82 | $4.76 | $4.80 | $4.80 | 1,552 |
2023-11-21 | $4.61 | $5.00 | $4.53 | $5.00 | $5.00 | 4,977 |
2023-11-20 | $4.60 | $5.00 | $4.53 | $4.88 | $4.88 | 6,715 |
2023-11-17 | $4.97 | $5.00 | $4.15 | $5.00 | $5.00 | 5,884 |
2023-11-16 | $4.75 | $4.99 | $4.55 | $4.99 | $4.99 | 2,813 |
2023-11-15 | $4.63 | $4.99 | $4.58 | $4.99 | $4.99 | 4,732 |
2023-11-14 | $4.86 | $4.95 | $4.70 | $4.84 | $4.84 | 3,396 |
2023-11-13 | $4.68 | $5.00 | $4.61 | $4.98 | $4.98 | 5,025 |
2023-11-10 | $5.00 | $5.04 | $4.71 | $4.88 | $4.88 | 8,900 |
2023-11-09 | $5.24 | $5.24 | $5.01 | $5.19 | $5.19 | 1,920 |
2023-11-08 | $5.15 | $5.38 | $5.12 | $5.38 | $5.38 | 2,065 |
2023-11-07 | $5.25 | $5.36 | $5.25 | $5.36 | $5.36 | 1,573 |
2023-11-06 | $5.21 | $5.36 | $5.20 | $5.33 | $5.33 | 5,355 |
2023-11-03 | $5.11 | $5.36 | $4.94 | $5.29 | $5.29 | 2,135 |
2023-11-02 | $5.07 | $5.24 | $5.07 | $5.24 | $5.24 | 2,445 |
2023-11-01 | $5.35 | $5.38 | $4.83 | $5.37 | $5.37 | 3,786 |
2023-10-31 | $5.34 | $5.49 | $5.22 | $5.39 | $5.39 | 3,827 |
2023-10-30 | $5.37 | $5.49 | $5.30 | $5.49 | $5.49 | 2,231 |
2023-10-27 | $5.49 | $5.80 | $5.30 | $5.69 | $5.69 | 3,582 |
2023-10-26 | $5.51 | $5.62 | $5.23 | $5.58 | $5.58 | 3,008 |
2023-10-25 | $5.52 | $5.64 | $5.52 | $5.62 | $5.62 | 2,519 |
2023-10-24 | $5.50 | $5.74 | $5.50 | $5.67 | $5.67 | 2,190 |
2023-10-23 | $5.53 | $5.75 | $5.50 | $5.70 | $5.70 | 2,158 |
2023-10-20 | $5.61 | $5.74 | $5.50 | $5.67 | $5.67 | 1,935 |
2023-10-19 | $5.71 | $5.77 | $5.60 | $5.73 | $5.73 | 2,708 |
2023-10-18 | $5.60 | $5.74 | $5.50 | $5.74 | $5.74 | 3,994 |
2023-10-17 | $5.60 | $5.75 | $5.53 | $5.75 | $5.75 | 3,305 |
2023-10-16 | $5.60 | $5.77 | $5.50 | $5.77 | $5.77 | 3,009 |
2023-10-13 | $5.55 | $5.78 | $5.55 | $5.78 | $5.78 | 2,375 |
2023-10-12 | $5.52 | $5.77 | $5.45 | $5.72 | $5.72 | 4,376 |
2023-10-11 | $5.55 | $5.78 | $5.40 | $5.74 | $5.74 | 2,184 |
2023-10-10 | $5.50 | $5.70 | $5.46 | $5.69 | $5.69 | 2,763 |
2023-10-09 | $5.42 | $5.88 | $5.42 | $5.70 | $5.70 | 1,927 |
2023-10-06 | $5.51 | $5.80 | $5.40 | $5.76 | $5.76 | 6,056 |
2023-10-05 | $5.41 | $5.80 | $5.40 | $5.80 | $5.80 | 1,745 |
2023-10-04 | $5.41 | $5.69 | $5.13 | $5.68 | $5.68 | 3,856 |
2023-10-03 | $5.36 | $5.70 | $5.32 | $5.70 | $5.70 | 2,760 |
2023-10-02 | $5.29 | $5.80 | $5.29 | $5.79 | $5.79 | 6,159 |
2023-09-29 | $5.60 | $5.78 | $5.57 | $5.78 | $5.78 | 1,242 |
2023-09-28 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 2,782 |
2023-09-27 | $5.50 | $6.00 | $5.45 | $6.00 | $6.00 | 4,398 |
2023-09-26 | $5.79 | $5.80 | $5.45 | $5.80 | $5.80 | 2,957 |
2023-09-25 | $5.50 | $5.80 | $5.20 | $5.78 | $5.78 | 3,870 |
2023-09-22 | $5.04 | $5.50 | $5.04 | $5.50 | $5.50 | 4,384 |
2023-09-21 | $5.01 | $5.50 | $5.00 | $5.50 | $5.50 | 4,712 |
2023-09-20 | $5.14 | $5.38 | $5.14 | $5.38 | $5.38 | 927 |
2023-09-19 | $4.90 | $5.39 | $4.75 | $5.39 | $5.39 | 7,525 |
2023-09-18 | $5.00 | $5.37 | $5.00 | $5.37 | $5.37 | 1,220 |
2023-09-15 | $5.02 | $5.29 | $5.02 | $5.29 | $5.29 | 1,999 |
2023-09-14 | $4.95 | $5.30 | $4.81 | $5.30 | $5.30 | 3,367 |
2023-09-13 | $4.85 | $5.23 | $4.43 | $5.17 | $5.17 | 1,809 |
2023-09-12 | $5.00 | $5.33 | $4.63 | $5.20 | $5.20 | 2,726 |
2023-09-11 | $5.02 | $5.25 | $5.02 | $5.23 | $5.23 | 2,259 |
2023-09-08 | $4.97 | $5.38 | $4.96 | $5.31 | $5.31 | 3,409 |
2023-09-07 | $4.73 | $5.37 | $4.60 | $5.21 | $5.21 | 8,377 |
2023-09-06 | $5.16 | $5.38 | $4.71 | $4.94 | $4.94 | 14,608 |
2023-09-05 | $4.81 | $5.25 | $4.81 | $5.25 | $5.25 | 1,849 |
2023-09-01 | $4.36 | $5.40 | $4.36 | $5.39 | $5.39 | 12,801 |
2023-08-31 | $5.00 | $5.06 | $4.60 | $5.05 | $5.05 | 4,685 |
2023-08-30 | $4.95 | $5.09 | $4.71 | $5.05 | $5.05 | 3,856 |
2023-08-29 | $5.05 | $5.09 | $4.50 | $4.97 | $4.97 | 1,609 |
2023-08-28 | $5.39 | $5.93 | $4.95 | $5.32 | $5.32 | 10,715 |
2023-08-25 | $5.55 | $6.11 | $5.30 | $5.37 | $5.37 | 11,204 |
2023-08-24 | $5.50 | $6.20 | $5.30 | $5.56 | $5.56 | 38,156 |
2023-08-23 | $5.95 | $5.95 | $5.90 | $5.95 | $5.95 | 847 |
2023-08-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 8,424 |
2023-08-21 | $6.20 | $6.20 | $6.12 | $6.20 | $6.20 | 3,430 |
2023-08-18 | $5.98 | $6.30 | $5.79 | $6.26 | $6.26 | 11,672 |
2023-08-17 | $6.18 | $6.20 | $5.89 | $5.90 | $5.90 | 3,941 |
2023-08-16 | $6.11 | $6.18 | $5.84 | $6.09 | $6.09 | 2,018 |
2023-08-15 | $6.03 | $6.15 | $5.81 | $5.81 | $5.81 | 984 |
2023-08-14 | $6.12 | $6.21 | $6.03 | $6.21 | $6.21 | 1,555 |
2023-08-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 302 |
2023-08-10 | $6.25 | $6.29 | $6.25 | $6.25 | $6.25 | 2,610 |
2023-08-09 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 1,204 |
2023-08-08 | $6.29 | $6.30 | $6.24 | $6.30 | $6.30 | 950 |
2023-08-07 | $6.30 | $6.30 | $6.29 | $6.30 | $6.30 | 6,172 |
2023-08-04 | $6.26 | $6.35 | $6.24 | $6.30 | $6.30 | 2,288 |
2023-08-03 | $6.20 | $6.60 | $6.20 | $6.25 | $6.25 | 953 |
2023-08-02 | $6.25 | $6.58 | $6.10 | $6.35 | $6.35 | 1,561 |
2023-08-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 672 |
2023-07-31 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 2,103 |
2023-07-28 | $6.90 | $6.90 | $6.80 | $6.80 | $6.80 | 1,711 |
2023-07-27 | $6.87 | $6.87 | $6.71 | $6.80 | $6.80 | 760 |
2023-07-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 97 |
2023-07-25 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 2,138 |
2023-07-24 | $6.90 | $6.90 | $6.21 | $6.85 | $6.85 | 13,294 |
2023-07-21 | $6.70 | $7.40 | $6.70 | $7.28 | $7.28 | 12,000 |
2023-07-20 | $6.34 | $6.60 | $6.34 | $6.60 | $6.60 | 6,168 |
2023-07-19 | $5.95 | $6.49 | $5.94 | $6.49 | $6.49 | 13,544 |
2023-07-18 | $5.88 | $5.95 | $5.88 | $5.95 | $5.95 | 1,092 |
2023-07-17 | $5.65 | $5.95 | $5.65 | $5.88 | $5.88 | 4,012 |
2023-07-14 | $5.94 | $5.99 | $5.94 | $5.98 | $5.98 | 1,982 |
2023-07-13 | $5.65 | $5.99 | $5.65 | $5.97 | $5.97 | 10,411 |
2023-07-12 | $5.80 | $5.80 | $5.67 | $5.80 | $5.80 | 3,036 |
2023-07-11 | $5.66 | $5.80 | $5.65 | $5.75 | $5.75 | 1,823 |
2023-07-10 | $5.55 | $5.80 | $5.51 | $5.80 | $5.80 | 3,714 |
2023-07-07 | $5.40 | $5.55 | $5.40 | $5.55 | $5.55 | 3,906 |
2023-07-06 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 1,074 |
2023-07-05 | $5.31 | $5.32 | $5.21 | $5.32 | $5.32 | 3,310 |
2023-07-03 | $5.45 | $5.45 | $5.20 | $5.32 | $5.32 | 4,635 |
2023-06-30 | $5.45 | $5.45 | $5.35 | $5.43 | $5.43 | 1,082 |
2023-06-29 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 4,837 |
2023-06-28 | $5.41 | $5.48 | $5.30 | $5.45 | $5.45 | 1,216 |
2023-06-27 | $5.57 | $5.80 | $5.39 | $5.48 | $5.48 | 1,297 |
2023-06-26 | $5.56 | $5.60 | $5.42 | $5.57 | $5.57 | 2,600 |
2023-06-23 | $5.67 | $5.67 | $5.60 | $5.60 | $5.60 | 1,013 |
2023-06-22 | $5.61 | $5.77 | $5.60 | $5.66 | $5.66 | 6,875 |
2023-06-21 | $5.56 | $5.61 | $5.55 | $5.61 | $5.61 | 11,307 |
2023-06-20 | $5.55 | $5.57 | $5.40 | $5.55 | $5.55 | 2,753 |
2023-06-16 | $5.67 | $5.70 | $5.65 | $5.69 | $5.69 | 1,861 |
2023-06-15 | $5.60 | $5.72 | $5.60 | $5.70 | $5.70 | 4,512 |
2023-06-14 | $5.50 | $5.67 | $5.50 | $5.58 | $5.58 | 3,215 |
2023-06-13 | $5.72 | $5.85 | $5.53 | $5.60 | $5.60 | 2,747 |
2023-06-12 | $5.69 | $5.95 | $5.66 | $5.95 | $5.95 | 2,263 |
2023-06-09 | $5.84 | $5.98 | $5.80 | $5.80 | $5.80 | 3,537 |
2023-06-08 | $5.95 | $5.98 | $5.82 | $5.98 | $5.98 | 1,737 |
2023-06-07 | $5.90 | $6.00 | $5.90 | $5.98 | $5.98 | 3,265 |
2023-06-06 | $5.91 | $6.10 | $5.91 | $6.10 | $6.10 | 1,445 |
2023-06-05 | $5.94 | $6.10 | $5.94 | $5.99 | $5.99 | 1,928 |
2023-06-02 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 2,527 |
2023-06-01 | $5.80 | $5.94 | $5.80 | $5.94 | $5.94 | 2,805 |
2023-05-31 | $5.90 | $5.90 | $5.81 | $5.81 | $5.81 | 3,932 |
2023-05-30 | $5.93 | $5.98 | $5.85 | $5.98 | $5.98 | 1,162 |
2023-05-26 | $5.82 | $5.95 | $5.82 | $5.95 | $5.95 | 1,590 |
2023-05-25 | $5.91 | $6.00 | $5.91 | $5.98 | $5.98 | 1,500 |
2023-05-24 | $5.98 | $5.98 | $5.80 | $5.90 | $5.90 | 2,196 |
2023-05-23 | $5.85 | $5.98 | $5.84 | $5.98 | $5.98 | 1,815 |
2023-05-22 | $5.86 | $6.10 | $5.83 | $6.00 | $6.00 | 1,411 |
2023-05-19 | $6.00 | $6.00 | $5.84 | $5.85 | $5.85 | 2,375 |
2023-05-18 | $5.83 | $6.20 | $5.83 | $6.10 | $6.10 | 14,814 |
2023-05-17 | $5.82 | $5.90 | $5.82 | $5.89 | $5.89 | 4,260 |
2023-05-16 | $5.90 | $5.90 | $5.81 | $5.90 | $5.90 | 4,685 |
2023-05-15 | $5.80 | $5.98 | $5.80 | $5.85 | $5.85 | 7,029 |
2023-05-12 | $5.62 | $5.89 | $5.62 | $5.89 | $5.89 | 2,508 |
2023-05-11 | $5.89 | $5.90 | $5.61 | $5.89 | $5.89 | 5,066 |
2023-05-10 | $5.54 | $5.89 | $5.50 | $5.89 | $5.89 | 2,837 |
2023-05-09 | $5.53 | $5.90 | $5.52 | $5.89 | $5.89 | 3,198 |
2023-05-08 | $5.83 | $5.90 | $5.50 | $5.80 | $5.80 | 4,086 |
2023-05-05 | $5.70 | $5.80 | $5.59 | $5.80 | $5.80 | 1,733 |
2023-05-04 | $5.55 | $5.88 | $5.52 | $5.88 | $5.88 | 1,852 |
2023-05-03 | $5.71 | $5.80 | $5.50 | $5.51 | $5.51 | 2,742 |
2023-05-02 | $5.32 | $5.81 | $5.30 | $5.70 | $5.70 | 2,226 |
2023-05-01 | $5.56 | $5.84 | $5.20 | $5.49 | $5.49 | 5,437 |
2023-04-28 | $5.85 | $6.00 | $5.30 | $5.84 | $5.84 | 2,815 |
2023-04-27 | $5.39 | $6.00 | $5.33 | $5.95 | $5.95 | 1,778 |
2023-04-26 | $5.65 | $5.99 | $5.12 | $5.70 | $5.70 | 2,876 |
2023-04-25 | $5.35 | $6.00 | $5.35 | $5.98 | $5.98 | 3,162 |
2023-04-24 | $5.53 | $6.00 | $5.25 | $5.40 | $5.40 | 3,689 |
2023-04-21 | $5.71 | $6.00 | $4.80 | $5.32 | $5.32 | 10,254 |
2023-04-20 | $5.74 | $6.00 | $5.71 | $5.71 | $5.71 | 3,920 |
2023-04-19 | $6.02 | $6.18 | $5.71 | $5.97 | $5.97 | 4,140 |
2023-04-18 | $6.16 | $6.18 | $5.98 | $6.00 | $6.00 | 2,758 |
2023-04-17 | $6.17 | $6.20 | $6.01 | $6.08 | $6.08 | 1,843 |
2023-04-14 | $6.20 | $6.20 | $6.00 | $6.19 | $6.19 | 1,947 |
2023-04-13 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 2,506 |
2023-04-12 | $6.08 | $6.30 | $6.08 | $6.08 | $6.08 | 2,270 |
2023-04-11 | $6.27 | $6.30 | $6.27 | $6.30 | $6.30 | 390 |
2023-04-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 607 |
2023-04-06 | $6.31 | $6.31 | $6.20 | $6.20 | $6.20 | 1,120 |
2023-04-05 | $6.30 | $6.32 | $6.15 | $6.32 | $6.32 | 1,797 |
2023-04-04 | $6.34 | $6.34 | $6.00 | $6.34 | $6.34 | 2,080 |
2023-04-03 | $6.35 | $6.35 | $6.08 | $6.08 | $6.08 | 488 |
2023-03-31 | $6.08 | $6.39 | $6.04 | $6.15 | $6.15 | 7,681 |
2023-03-30 | $6.04 | $6.39 | $6.01 | $6.10 | $6.10 | 2,426 |
2023-03-29 | $6.50 | $6.50 | $6.06 | $6.10 | $6.10 | 4,565 |
2023-03-28 | $6.17 | $6.40 | $6.00 | $6.40 | $6.40 | 5,209 |
2023-03-27 | $6.39 | $6.39 | $6.00 | $6.36 | $6.36 | 1,643 |
2023-03-24 | $6.15 | $6.33 | $6.00 | $6.25 | $6.25 | 4,529 |
2023-03-23 | $6.28 | $6.40 | $6.00 | $6.00 | $6.00 | 3,281 |
2023-03-22 | $6.06 | $6.15 | $6.06 | $6.15 | $6.15 | 2,779 |
2023-03-21 | $6.40 | $6.40 | $6.10 | $6.10 | $6.10 | 4,528 |
2023-03-20 | $6.22 | $6.46 | $6.20 | $6.20 | $6.20 | 3,968 |
2023-03-17 | $6.50 | $6.50 | $6.20 | $6.20 | $6.20 | 5,181 |
2023-03-16 | $6.93 | $6.93 | $6.26 | $6.26 | $6.26 | 5,248 |
2023-03-15 | $6.99 | $6.99 | $6.25 | $6.56 | $6.56 | 13,353 |
2023-03-14 | $6.90 | $6.90 | $6.40 | $6.76 | $6.76 | 5,752 |
2023-03-13 | $6.80 | $7.20 | $6.71 | $6.80 | $6.80 | 27,894 |
2023-03-10 | $6.56 | $6.95 | $6.33 | $6.45 | $6.45 | 18,180 |
2023-03-09 | $6.65 | $6.65 | $6.30 | $6.50 | $6.50 | 3,865 |
2023-03-08 | $6.49 | $6.65 | $6.20 | $6.64 | $6.64 | 16,044 |
2023-03-07 | $6.50 | $6.50 | $6.20 | $6.30 | $6.30 | 2,716 |
2023-03-06 | $6.14 | $6.34 | $5.94 | $6.34 | $6.34 | 3,014 |
2023-03-03 | $5.97 | $6.29 | $5.80 | $6.09 | $6.09 | 3,448 |
2023-03-02 | $6.01 | $6.01 | $5.80 | $5.90 | $5.90 | 4,720 |
2023-03-01 | $6.05 | $6.19 | $6.00 | $6.01 | $6.01 | 4,165 |
2023-02-28 | $6.07 | $6.33 | $5.94 | $6.31 | $6.31 | 5,680 |
2023-02-27 | $6.00 | $6.48 | $6.00 | $6.15 | $6.15 | 5,688 |
2023-02-24 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 4,228 |
2023-02-23 | $6.48 | $6.49 | $6.21 | $6.49 | $6.49 | 1,963 |
2023-02-22 | $5.86 | $6.49 | $5.57 | $6.25 | $6.25 | 6,697 |
2023-02-21 | $6.00 | $6.15 | $5.65 | $6.10 | $6.10 | 4,247 |
2023-02-17 | $6.09 | $6.50 | $5.65 | $6.50 | $6.50 | 2,811 |
2023-02-16 | $5.98 | $6.25 | $5.78 | $6.17 | $6.17 | 1,964 |
2023-02-15 | $5.78 | $6.00 | $5.55 | $5.77 | $5.77 | 1,818 |
2023-02-14 | $6.40 | $6.49 | $5.99 | $6.49 | $6.49 | 3,880 |
2023-02-13 | $6.50 | $6.50 | $6.25 | $6.50 | $6.50 | 5,412 |
2023-02-10 | $6.24 | $6.25 | $5.89 | $6.25 | $6.25 | 2,746 |
2023-02-09 | $6.00 | $6.37 | $6.00 | $6.25 | $6.25 | 3,047 |
2023-02-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 603 |
2023-02-07 | $6.14 | $6.37 | $6.00 | $6.37 | $6.37 | 1,863 |
2023-02-06 | $6.00 | $6.50 | $6.00 | $6.48 | $6.48 | 1,381 |
2023-02-03 | $5.72 | $6.30 | $5.72 | $6.25 | $6.25 | 617 |
2023-02-02 | $5.68 | $6.20 | $5.50 | $6.20 | $6.20 | 4,703 |
2023-02-01 | $6.02 | $6.05 | $5.63 | $6.00 | $6.00 | 3,499 |
2023-01-31 | $5.70 | $6.50 | $5.50 | $6.27 | $6.27 | 4,115 |
2023-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,229 |
2023-01-27 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 3,022 |
2023-01-26 | $5.80 | $6.50 | $5.70 | $6.50 | $6.50 | 5,916 |
2023-01-25 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 1,233 |
2023-01-24 | $5.77 | $6.01 | $5.65 | $6.00 | $6.00 | 1,946 |
2023-01-23 | $5.94 | $6.00 | $5.55 | $5.92 | $5.92 | 3,004 |
2023-01-20 | $5.72 | $6.00 | $5.60 | $5.96 | $5.96 | 2,833 |
2023-01-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 85 |
2023-01-18 | $5.50 | $5.70 | $5.50 | $5.58 | $5.58 | 1,085 |
2023-01-17 | $5.51 | $5.70 | $5.51 | $5.70 | $5.70 | 1,298 |
2023-01-13 | $5.80 | $5.80 | $5.50 | $5.53 | $5.53 | 1,467 |
2023-01-12 | $5.10 | $5.20 | $5.00 | $5.20 | $5.20 | 1,173 |
2023-01-11 | $4.72 | $4.99 | $4.72 | $4.99 | $4.99 | 1,113 |
2023-01-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 576 |
2023-01-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 106 |
2023-01-06 | $4.53 | $4.72 | $4.50 | $4.72 | $4.72 | 925 |
2023-01-05 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 473 |
2023-01-04 | $5.10 | $5.32 | $4.01 | $4.70 | $4.70 | 2,850 |
2023-01-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 180 |
2022-12-30 | $5.00 | $5.15 | $4.32 | $4.51 | $4.51 | 1,269 |
2022-12-29 | $5.50 | $5.51 | $5.10 | $5.10 | $5.10 | 1,242 |
2022-12-28 | $5.00 | $6.00 | $5.00 | $6.00 | $6.00 | 1,755 |
2022-12-27 | $5.60 | $5.60 | $5.30 | $5.30 | $5.30 | 1,517 |
2022-12-23 | $5.07 | $5.58 | $5.07 | $5.58 | $5.58 | 770 |
2022-12-22 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 1,059 |
2022-12-21 | $5.70 | $6.10 | $5.70 | $6.10 | $6.10 | 1,315 |
2022-12-20 | $5.88 | $6.10 | $5.88 | $6.10 | $6.10 | 4,405 |
2022-12-19 | $5.90 | $6.10 | $5.90 | $5.96 | $5.96 | 1,425 |
2022-12-16 | $5.93 | $6.15 | $5.93 | $6.10 | $6.10 | 2,003 |
2022-12-15 | $5.75 | $6.20 | $5.73 | $6.17 | $6.17 | 2,973 |
2022-12-14 | $5.96 | $6.02 | $5.51 | $5.97 | $5.97 | 6,780 |
2022-12-13 | $6.53 | $6.53 | $6.49 | $6.49 | $6.49 | 1,190 |
2022-12-12 | $6.10 | $6.86 | $6.00 | $6.51 | $6.51 | 3,582 |
2022-12-09 | $6.85 | $6.85 | $5.80 | $5.90 | $5.90 | 9,870 |
2022-12-08 | $6.90 | $6.90 | $6.70 | $6.80 | $6.80 | 3,168 |
2022-12-07 | $6.81 | $6.81 | $6.74 | $6.74 | $6.74 | 1,712 |
2022-12-06 | $6.80 | $6.90 | $6.80 | $6.81 | $6.81 | 4,306 |
2022-12-05 | $6.50 | $6.80 | $6.40 | $6.65 | $6.65 | 4,632 |
2022-12-02 | $6.00 | $6.40 | $6.00 | $6.39 | $6.39 | 5,243 |
2022-12-01 | $5.80 | $6.00 | $5.80 | $5.99 | $5.99 | 2,546 |
2022-11-30 | $5.60 | $5.72 | $5.60 | $5.72 | $5.72 | 1,832 |
2022-11-29 | $5.65 | $5.89 | $5.23 | $5.44 | $5.44 | 6,828 |
2022-11-28 | $5.00 | $5.14 | $5.00 | $5.14 | $5.14 | 3,166 |
2022-11-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 433 |
2022-11-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 70 |
2022-11-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 715 |
2022-11-21 | $5.50 | $5.59 | $5.15 | $5.40 | $5.40 | 3,878 |
2022-11-18 | $5.50 | $5.50 | $5.47 | $5.48 | $5.48 | 818 |
2022-11-17 | $5.53 | $5.70 | $5.53 | $5.62 | $5.62 | 5,037 |
2022-11-16 | $5.50 | $5.60 | $5.48 | $5.60 | $5.60 | 3,674 |
2022-11-15 | $5.51 | $5.70 | $5.50 | $5.62 | $5.62 | 3,490 |
2022-11-14 | $5.28 | $5.50 | $5.28 | $5.50 | $5.50 | 2,134 |
2022-11-11 | $5.40 | $5.50 | $5.40 | $5.41 | $5.41 | 1,435 |
2022-11-10 | $5.71 | $5.71 | $5.45 | $5.46 | $5.46 | 1,469 |
2022-11-09 | $5.82 | $5.82 | $5.79 | $5.79 | $5.79 | 781 |
2022-11-08 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 1,365 |
2022-11-07 | $5.88 | $5.90 | $5.87 | $5.88 | $5.88 | 4,260 |
2022-11-04 | $5.95 | $5.95 | $5.89 | $5.89 | $5.89 | 1,718 |
2022-11-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 113 |
2022-11-02 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 970 |
2022-11-01 | $5.90 | $6.00 | $5.90 | $5.90 | $5.90 | 2,531 |
2022-10-31 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 483 |
2022-10-28 | $5.93 | $6.00 | $5.91 | $5.92 | $5.92 | 1,032 |
2022-10-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,427 |
2022-10-26 | $5.92 | $6.00 | $5.92 | $6.00 | $6.00 | 2,149 |
2022-10-25 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 571 |
2022-10-24 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 438 |
2022-10-21 | $5.99 | $5.99 | $5.98 | $5.98 | $5.98 | 1,070 |
2022-10-20 | $6.06 | $6.06 | $5.99 | $5.99 | $5.99 | 707 |
2022-10-19 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 934 |
2022-10-18 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 337 |
2022-10-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 11 |
2022-10-14 | $6.00 | $6.10 | $6.00 | $6.05 | $6.05 | 794 |
2022-10-13 | $6.00 | $6.05 | $5.98 | $5.98 | $5.98 | 1,010 |
2022-10-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8 |
2022-10-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 246 |
2022-10-10 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 222 |
2022-10-07 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 518 |
2022-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 401 |
2022-10-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 5 |
2022-10-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 29 |
2022-10-03 | $6.01 | $6.09 | $6.01 | $6.08 | $6.08 | 618 |
2022-09-30 | $6.05 | $6.05 | $6.03 | $6.05 | $6.05 | 1,460 |
2022-09-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 20 |
2022-09-28 | $6.00 | $6.00 | $5.94 | $5.94 | $5.94 | 625 |
2022-09-27 | $5.84 | $6.05 | $5.84 | $6.04 | $6.04 | 618 |
2022-09-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 263 |
2022-09-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 314 |
2022-09-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 82 |
2022-09-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 388 |
2022-09-20 | $6.10 | $6.10 | $5.98 | $6.09 | $6.09 | 770 |
2022-09-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 100 |
2022-09-16 | $5.94 | $5.99 | $5.94 | $5.97 | $5.97 | 436 |
2022-09-15 | $6.00 | $6.00 | $5.77 | $5.77 | $5.77 | 486 |
2022-09-14 | $6.23 | $6.23 | $5.98 | $5.98 | $5.98 | 2,718 |
2022-09-13 | $6.05 | $6.10 | $5.86 | $5.86 | $5.86 | 1,650 |
2022-09-12 | $6.10 | $6.10 | $6.06 | $6.06 | $6.06 | 2,262 |
2022-09-09 | $6.07 | $6.10 | $6.07 | $6.10 | $6.10 | 614 |
2022-09-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 102 |
2022-09-07 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1 |
2022-09-06 | $6.06 | $6.18 | $6.05 | $6.18 | $6.18 | 326 |
2022-09-02 | $6.10 | $6.18 | $6.10 | $6.18 | $6.18 | 800 |
2022-09-01 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 2,594 |
2022-08-31 | $6.35 | $6.35 | $6.10 | $6.10 | $6.10 | 5,455 |
2022-08-30 | $6.36 | $6.58 | $6.36 | $6.50 | $6.50 | 4,392 |
2022-08-29 | $6.61 | $6.61 | $6.59 | $6.59 | $6.59 | 1,235 |
2022-08-26 | $6.90 | $6.90 | $6.59 | $6.73 | $6.73 | 4,460 |
2022-08-25 | $6.96 | $6.96 | $6.91 | $6.91 | $6.91 | 2,061 |
2022-08-24 | $6.89 | $6.94 | $6.59 | $6.94 | $6.94 | 1,844 |
2022-08-23 | $6.91 | $6.91 | $6.57 | $6.89 | $6.89 | 4,806 |
2022-08-22 | $6.75 | $7.08 | $6.75 | $6.93 | $6.93 | 19,042 |
2022-08-19 | $6.98 | $6.99 | $6.30 | $6.75 | $6.75 | 9,509 |
2022-08-18 | $6.76 | $6.98 | $6.35 | $6.98 | $6.98 | 4,509 |
2022-08-17 | $6.80 | $6.80 | $6.32 | $6.77 | $6.77 | 2,741 |
2022-08-16 | $6.50 | $7.00 | $6.40 | $6.96 | $6.96 | 17,177 |
2022-08-15 | $6.12 | $6.40 | $6.12 | $6.37 | $6.37 | 2,403 |
2022-08-12 | $6.41 | $6.44 | $6.12 | $6.12 | $6.12 | 2,179 |
2022-08-11 | $6.49 | $6.85 | $6.48 | $6.54 | $6.54 | 15,296 |
2022-08-10 | $6.50 | $6.50 | $6.06 | $6.08 | $6.08 | 1,604 |
2022-08-09 | $6.34 | $6.55 | $6.34 | $6.40 | $6.40 | 1,829 |
2022-08-08 | $6.58 | $6.58 | $6.55 | $6.55 | $6.55 | 385 |
2022-08-05 | $6.51 | $6.61 | $6.46 | $6.61 | $6.61 | 681 |
2022-08-04 | $6.50 | $6.50 | $6.25 | $6.50 | $6.50 | 357 |
2022-08-03 | $6.51 | $6.51 | $6.22 | $6.50 | $6.50 | 1,097 |
2022-08-02 | $6.55 | $6.63 | $6.55 | $6.59 | $6.59 | 2,318 |
2022-08-01 | $6.27 | $6.50 | $6.23 | $6.50 | $6.50 | 760 |
2022-07-29 | $6.33 | $6.43 | $6.33 | $6.43 | $6.43 | 925 |
2022-07-28 | $6.13 | $6.23 | $5.90 | $6.23 | $6.23 | 2,892 |
2022-07-27 | $6.56 | $6.56 | $6.14 | $6.14 | $6.14 | 1,233 |
2022-07-26 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | 305 |
2022-07-25 | $6.48 | $6.48 | $6.47 | $6.48 | $6.48 | 852 |
2022-07-22 | $6.30 | $6.59 | $5.99 | $5.99 | $5.99 | 1,642 |
2022-07-21 | $5.82 | $6.35 | $5.82 | $6.28 | $6.28 | 815 |
2022-07-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 542 |
2022-07-19 | $5.92 | $6.39 | $5.90 | $6.38 | $6.38 | 3,166 |
2022-07-18 | $6.29 | $6.29 | $6.02 | $6.25 | $6.25 | 1,702 |
2022-07-15 | $6.20 | $6.63 | $6.20 | $6.28 | $6.28 | 406 |
2022-07-14 | $6.10 | $6.10 | $5.71 | $6.10 | $6.10 | 1,210 |
2022-07-13 | $6.40 | $6.40 | $6.09 | $6.11 | $6.11 | 1,229 |
2022-07-12 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 370 |
2022-07-11 | $6.05 | $6.05 | $5.91 | $5.92 | $5.92 | 712 |
2022-07-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 189 |
2022-07-07 | $5.76 | $6.30 | $5.76 | $6.30 | $6.30 | 338 |
2022-07-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 19 |
2022-07-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 317 |
2022-07-01 | $6.00 | $6.15 | $6.00 | $6.13 | $6.13 | 843 |
2022-06-30 | $5.70 | $6.24 | $5.70 | $5.98 | $5.98 | 1,473 |
2022-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 228 |
2022-06-28 | $6.14 | $6.15 | $6.13 | $6.15 | $6.15 | 1,474 |
2022-06-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 374 |
2022-06-24 | $6.13 | $6.13 | $5.80 | $5.80 | $5.80 | 404 |
2022-06-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 551 |
2022-06-22 | $6.15 | $6.15 | $6.00 | $6.00 | $6.00 | 542 |
2022-06-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 316 |
2022-06-17 | $6.23 | $6.60 | $6.23 | $6.40 | $6.40 | 513 |
2022-06-16 | $6.24 | $6.48 | $6.00 | $6.48 | $6.48 | 1,516 |
2022-06-15 | $6.50 | $6.50 | $6.20 | $6.20 | $6.20 | 1,083 |
2022-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,953 |
2022-06-13 | $6.45 | $6.45 | $6.19 | $6.19 | $6.19 | 1,487 |
2022-06-10 | $6.20 | $6.47 | $6.20 | $6.47 | $6.47 | 847 |
2022-06-09 | $6.58 | $6.60 | $6.58 | $6.58 | $6.58 | 687 |
2022-06-08 | $6.59 | $6.69 | $6.20 | $6.25 | $6.25 | 5,040 |
2022-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 483 |
2022-06-06 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 214 |
2022-06-03 | $7.00 | $7.00 | $6.15 | $7.00 | $7.00 | 1,500 |
2022-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 307 |
2022-06-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 657 |
2022-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 734 |
2022-05-27 | $6.94 | $7.00 | $6.94 | $7.00 | $7.00 | 2,135 |
2022-05-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 794 |
2022-05-25 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 121 |
2022-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 475 |
2022-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 391 |
2022-05-20 | $7.17 | $7.23 | $7.00 | $7.05 | $7.05 | 1,377 |
2022-05-19 | $7.49 | $7.49 | $7.00 | $7.00 | $7.00 | 4,079 |
2022-05-18 | $6.80 | $6.80 | $6.49 | $6.80 | $6.80 | 1,693 |
2022-05-17 | $7.80 | $7.80 | $7.00 | $7.09 | $7.09 | 2,753 |
2022-05-16 | $7.32 | $7.97 | $7.26 | $7.97 | $7.97 | 1,434 |
2022-05-13 | $7.00 | $7.90 | $7.00 | $7.41 | $7.41 | 3,024 |
2022-05-12 | $6.49 | $7.08 | $6.49 | $7.08 | $7.08 | 754 |
2022-05-11 | $6.87 | $6.89 | $5.75 | $6.06 | $6.06 | 9,663 |
2022-05-10 | $6.68 | $7.02 | $6.68 | $6.82 | $6.82 | 3,310 |
2022-05-09 | $7.90 | $7.90 | $6.86 | $6.86 | $6.86 | 5,222 |
2022-05-06 | $7.55 | $7.90 | $7.55 | $7.90 | $7.90 | 537 |
2022-05-05 | $7.90 | $7.98 | $7.55 | $7.55 | $7.55 | 3,124 |
2022-05-04 | $7.55 | $7.98 | $7.50 | $7.98 | $7.98 | 1,494 |
2022-05-03 | $7.68 | $7.90 | $7.68 | $7.90 | $7.90 | 2,457 |
2022-05-02 | $7.99 | $8.28 | $7.65 | $7.65 | $7.65 | 2,769 |
2022-04-29 | $7.75 | $7.95 | $7.71 | $7.71 | $7.71 | 2,967 |
2022-04-28 | $8.00 | $8.00 | $7.75 | $7.78 | $7.78 | 9,034 |
2022-04-27 | $8.00 | $8.65 | $7.75 | $7.75 | $7.75 | 11,180 |
2022-04-26 | $7.67 | $7.89 | $7.67 | $7.89 | $7.89 | 1,376 |
2022-04-25 | $7.90 | $7.90 | $7.66 | $7.69 | $7.69 | 2,287 |
2022-04-22 | $8.00 | $8.00 | $7.66 | $7.66 | $7.66 | 4,012 |
2022-04-21 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 3,553 |
2022-04-20 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 2,660 |
2022-04-19 | $8.00 | $8.00 | $7.77 | $7.77 | $7.77 | 1,964 |
2022-04-18 | $7.79 | $8.00 | $7.79 | $8.00 | $8.00 | 2,196 |
2022-04-14 | $7.90 | $7.99 | $7.59 | $7.59 | $7.59 | 1,725 |
2022-04-13 | $7.73 | $7.90 | $7.54 | $7.90 | $7.90 | 4,813 |
2022-04-12 | $7.50 | $7.73 | $7.50 | $7.73 | $7.73 | 2,237 |
2022-04-11 | $7.75 | $7.75 | $7.58 | $7.71 | $7.71 | 11,302 |
2022-04-08 | $7.85 | $7.95 | $7.60 | $7.66 | $7.66 | 5,039 |
2022-04-07 | $7.42 | $7.94 | $7.42 | $7.90 | $7.90 | 34,671 |
2022-04-06 | $7.44 | $7.48 | $7.37 | $7.40 | $7.40 | 4,187 |
2022-04-05 | $7.42 | $7.58 | $7.42 | $7.44 | $7.44 | 4,309 |
2022-04-04 | $7.45 | $7.58 | $7.35 | $7.35 | $7.35 | 5,592 |
2022-04-01 | $7.35 | $7.53 | $7.35 | $7.35 | $7.35 | 3,084 |
2022-03-31 | $7.04 | $7.38 | $7.04 | $7.35 | $7.35 | 4,598 |
2022-03-30 | $6.90 | $6.92 | $6.90 | $6.91 | $6.91 | 1,207 |
2022-03-29 | $7.12 | $7.12 | $6.95 | $6.95 | $6.95 | 1,819 |
2022-03-28 | $7.10 | $7.10 | $6.98 | $7.10 | $7.10 | 1,879 |
2022-03-25 | $7.46 | $7.72 | $7.09 | $7.15 | $7.15 | 6,263 |
2022-03-24 | $8.19 | $8.19 | $7.41 | $7.42 | $7.42 | 2,800 |
2022-03-23 | $8.20 | $8.20 | $7.80 | $7.91 | $7.91 | 4,956 |
2022-03-22 | $7.80 | $8.16 | $7.80 | $8.16 | $8.16 | 990 |
2022-03-21 | $8.80 | $8.80 | $7.93 | $7.93 | $7.93 | 3,623 |
2022-03-18 | $7.21 | $8.51 | $6.99 | $8.10 | $8.10 | 13,948 |
2022-03-17 | $7.00 | $7.20 | $6.97 | $7.20 | $7.20 | 7,518 |
2022-03-16 | $7.24 | $7.24 | $7.05 | $7.05 | $7.05 | 2,927 |
2022-03-15 | $7.50 | $7.50 | $6.95 | $7.00 | $7.00 | 5,879 |
2022-03-14 | $7.50 | $9.80 | $7.05 | $7.21 | $7.21 | 72,039 |
2022-03-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 509 |
2022-03-10 | $7.20 | $7.59 | $6.95 | $6.95 | $6.95 | 40,545 |
2022-03-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 4,210 |
2022-03-08 | $7.18 | $7.25 | $7.03 | $7.19 | $7.19 | 8,087 |
2022-03-07 | $7.33 | $7.33 | $6.95 | $7.06 | $7.06 | 3,941 |
2022-03-04 | $7.00 | $7.26 | $7.00 | $7.20 | $7.20 | 2,028 |
2022-03-03 | $7.00 | $7.30 | $7.00 | $7.22 | $7.22 | 12,992 |
2022-03-02 | $6.69 | $6.75 | $6.61 | $6.75 | $6.75 | 3,785 |
2022-03-01 | $6.94 | $6.94 | $6.51 | $6.86 | $6.86 | 703 |
2022-02-28 | $6.60 | $6.85 | $6.53 | $6.85 | $6.85 | 5,449 |
2022-02-25 | $6.80 | $6.80 | $6.50 | $6.50 | $6.50 | 5,921 |
2022-02-24 | $6.79 | $6.97 | $6.56 | $6.80 | $6.80 | 7,960 |
2022-02-23 | $7.09 | $7.29 | $6.52 | $6.82 | $6.82 | 4,246 |
2022-02-22 | $7.00 | $7.84 | $6.94 | $6.94 | $6.94 | 27,394 |
2022-02-18 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 1,450 |
2022-02-17 | $6.25 | $6.37 | $6.15 | $6.32 | $6.32 | 3,747 |
2022-02-16 | $6.64 | $6.64 | $6.22 | $6.48 | $6.48 | 3,618 |
2022-02-15 | $6.17 | $6.55 | $6.17 | $6.44 | $6.44 | 2,712 |
2022-02-14 | $6.51 | $6.51 | $6.21 | $6.49 | $6.49 | 5,247 |
2022-02-11 | $6.41 | $6.62 | $6.30 | $6.50 | $6.50 | 15,739 |
2022-02-10 | $6.44 | $7.12 | $6.29 | $7.02 | $7.02 | 49,513 |
2022-02-09 | $6.50 | $6.93 | $6.30 | $6.47 | $6.47 | 21,723 |
2022-02-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 310 |
2022-02-07 | $6.50 | $6.50 | $6.43 | $6.43 | $6.43 | 1,233 |
2022-02-04 | $6.19 | $6.30 | $5.90 | $6.30 | $6.30 | 4,593 |
2022-02-03 | $6.16 | $6.46 | $6.10 | $6.14 | $6.14 | 23,733 |
2022-02-02 | $6.25 | $6.67 | $6.19 | $6.36 | $6.36 | 1,605 |
2022-02-01 | $6.41 | $6.85 | $6.10 | $6.24 | $6.24 | 3,226 |
2022-01-31 | $6.23 | $6.70 | $6.16 | $6.54 | $6.54 | 8,829 |
2022-01-28 | $6.71 | $6.77 | $6.04 | $6.23 | $6.23 | 5,509 |
2022-01-27 | $6.25 | $6.56 | $6.25 | $6.30 | $6.30 | 4,870 |
2022-01-26 | $6.06 | $6.58 | $6.01 | $6.45 | $6.45 | 3,045 |
2022-01-25 | $6.51 | $6.93 | $6.03 | $6.46 | $6.46 | 52,721 |
2022-01-24 | $7.00 | $7.03 | $6.50 | $6.72 | $6.72 | 19,806 |
2022-01-21 | $7.10 | $7.25 | $7.00 | $7.04 | $7.04 | 10,181 |
2022-01-20 | $7.50 | $7.65 | $7.20 | $7.34 | $7.34 | 17,424 |
2022-01-19 | $7.25 | $7.78 | $7.25 | $7.25 | $7.25 | 35,685 |
2022-01-18 | $6.89 | $7.45 | $6.80 | $7.18 | $7.18 | 40,194 |
2022-01-14 | $6.95 | $6.98 | $6.84 | $6.89 | $6.89 | 1,150 |
2022-01-13 | $6.53 | $6.89 | $6.46 | $6.52 | $6.52 | 3,421 |
2022-01-12 | $6.28 | $7.00 | $6.28 | $6.50 | $6.50 | 13,406 |
2022-01-11 | $6.20 | $6.33 | $6.03 | $6.21 | $6.21 | 10,938 |
2022-01-10 | $6.00 | $6.15 | $6.00 | $6.02 | $6.02 | 3,323 |
2022-01-07 | $6.20 | $6.23 | $6.00 | $6.15 | $6.15 | 10,276 |
2022-01-06 | $6.02 | $6.60 | $6.00 | $6.06 | $6.06 | 22,869 |
2022-01-05 | $6.00 | $6.28 | $5.90 | $5.90 | $5.90 | 14,098 |
2022-01-04 | $5.90 | $6.05 | $5.84 | $5.84 | $5.84 | 9,543 |
2022-01-03 | $6.00 | $6.26 | $5.90 | $5.90 | $5.90 | 8,078 |
2021-12-31 | $5.47 | $6.50 | $5.47 | $6.05 | $6.05 | 3,590 |
2021-12-30 | $6.42 | $6.45 | $6.00 | $6.07 | $6.07 | 9,987 |
2021-12-29 | $6.45 | $6.45 | $6.26 | $6.45 | $6.45 | 2,595 |
2021-12-28 | $6.45 | $7.00 | $6.45 | $6.45 | $6.45 | 8,374 |
2021-12-27 | $6.28 | $6.48 | $6.26 | $6.45 | $6.45 | 8,381 |
2021-12-23 | $6.30 | $6.49 | $6.10 | $6.26 | $6.26 | 11,398 |
2021-12-22 | $6.34 | $6.35 | $6.20 | $6.35 | $6.35 | 5,466 |
2021-12-21 | $6.17 | $6.75 | $6.17 | $6.38 | $6.38 | 7,733 |
2021-12-20 | $6.00 | $6.82 | $6.00 | $6.71 | $6.71 | 15,402 |
2021-12-17 | $6.52 | $6.54 | $6.06 | $6.54 | $6.54 | 5,657 |
2021-12-16 | $6.88 | $6.95 | $6.34 | $6.34 | $6.34 | 1,955 |
2021-12-15 | $6.85 | $7.23 | $6.40 | $6.68 | $6.68 | 2,628 |
2021-12-14 | $7.77 | $7.77 | $6.56 | $6.56 | $6.56 | 26,875 |
2021-12-13 | $7.20 | $7.33 | $7.00 | $7.00 | $7.00 | 4,022 |
2021-12-10 | $7.08 | $7.20 | $7.08 | $7.20 | $7.20 | 1,767 |
2021-12-09 | $7.50 | $7.50 | $7.03 | $7.08 | $7.08 | 5,784 |
2021-12-08 | $7.27 | $7.41 | $7.06 | $7.26 | $7.26 | 2,499 |
2021-12-07 | $7.10 | $7.38 | $7.10 | $7.16 | $7.16 | 11,813 |
2021-12-06 | $6.57 | $7.16 | $6.02 | $7.15 | $7.15 | 24,782 |
2021-12-03 | $6.65 | $6.82 | $6.50 | $6.69 | $6.69 | 6,233 |
2021-12-02 | $6.11 | $6.88 | $6.11 | $6.60 | $6.60 | 22,105 |
2021-12-01 | $6.76 | $7.17 | $6.09 | $6.09 | $6.09 | 95,919 |
2021-11-30 | $7.06 | $7.50 | $6.71 | $6.92 | $6.92 | 41,808 |
2021-11-29 | $6.95 | $7.12 | $6.90 | $7.12 | $7.12 | 9,453 |
2021-11-26 | $7.00 | $7.31 | $6.83 | $6.83 | $6.83 | 7,017 |
2021-11-24 | $7.00 | $7.70 | $6.90 | $7.30 | $7.30 | 16,283 |
2021-11-23 | $7.68 | $7.68 | $6.94 | $7.00 | $7.00 | 15,494 |
2021-11-22 | $7.67 | $7.85 | $7.60 | $7.75 | $7.75 | 19,536 |
2021-11-19 | $7.39 | $7.82 | $7.39 | $7.65 | $7.65 | 18,324 |
2021-11-18 | $7.25 | $7.62 | $7.25 | $7.37 | $7.37 | 20,968 |
2021-11-17 | $7.30 | $7.44 | $7.20 | $7.28 | $7.28 | 22,244 |
2021-11-16 | $7.70 | $7.70 | $7.24 | $7.40 | $7.40 | 13,056 |
2021-11-15 | $7.40 | $7.70 | $7.40 | $7.70 | $7.70 | 13,293 |
2021-11-12 | $7.31 | $7.44 | $7.20 | $7.40 | $7.40 | 11,967 |
2021-11-11 | $7.42 | $7.42 | $7.05 | $7.17 | $7.17 | 9,483 |
2021-11-10 | $7.15 | $7.46 | $7.05 | $7.20 | $7.20 | 12,530 |
2021-11-09 | $7.20 | $7.20 | $6.96 | $7.00 | $7.00 | 12,200 |
2021-11-08 | $7.09 | $7.37 | $7.05 | $7.12 | $7.12 | 8,429 |
2021-11-05 | $7.20 | $7.77 | $6.92 | $7.07 | $7.07 | 59,640 |
2021-11-04 | $6.91 | $7.17 | $6.91 | $7.10 | $7.10 | 11,296 |
2021-11-03 | $7.07 | $7.59 | $6.86 | $6.91 | $6.91 | 41,993 |
2021-11-02 | $7.15 | $7.21 | $6.93 | $7.05 | $7.05 | 44,471 |
2021-11-01 | $6.70 | $7.18 | $6.68 | $7.18 | $7.18 | 46,813 |
2021-10-29 | $6.44 | $6.67 | $6.34 | $6.59 | $6.59 | 20,082 |
2021-10-28 | $6.90 | $6.98 | $6.25 | $6.50 | $6.50 | 74,044 |
2021-10-27 | $7.00 | $7.02 | $6.71 | $6.91 | $6.91 | 42,933 |
2021-10-26 | $6.69 | $6.86 | $6.40 | $6.71 | $6.71 | 54,107 |
2021-10-25 | $7.05 | $7.25 | $6.50 | $6.69 | $6.69 | 110,181 |
2021-10-22 | $7.96 | $8.15 | $7.15 | $7.21 | $7.21 | 70,318 |
2021-10-21 | $7.88 | $8.10 | $7.56 | $7.64 | $7.64 | 80,371 |
2021-10-20 | $7.62 | $8.57 | $7.56 | $7.88 | $7.88 | 113,960 |
2021-10-19 | $7.62 | $7.69 | $7.50 | $7.67 | $7.67 | 50,419 |
2021-10-18 | $8.18 | $8.18 | $7.55 | $7.69 | $7.69 | 69,499 |
2021-10-15 | $8.43 | $8.80 | $8.00 | $8.01 | $8.01 | 56,075 |
2021-10-14 | $8.50 | $8.73 | $8.41 | $8.50 | $8.50 | 18,305 |
2021-10-13 | $8.57 | $8.90 | $8.51 | $8.83 | $8.83 | 4,165 |
2021-10-12 | $8.96 | $9.04 | $8.50 | $8.55 | $8.55 | 31,235 |
2021-10-11 | $9.13 | $9.13 | $8.80 | $8.91 | $8.91 | 30,476 |
2021-10-08 | $9.33 | $9.50 | $8.80 | $9.16 | $9.16 | 16,860 |
2021-10-07 | $9.15 | $10.29 | $8.80 | $9.51 | $9.51 | 243,652 |
2021-10-06 | $9.14 | $9.41 | $8.97 | $9.22 | $9.22 | 76,229 |
2021-10-05 | $9.35 | $9.39 | $9.08 | $9.14 | $9.14 | 51,872 |
2021-10-04 | $9.19 | $9.25 | $8.90 | $8.92 | $8.92 | 37,608 |
2021-10-01 | $8.10 | $9.99 | $8.10 | $9.06 | $9.06 | 177,591 |
2021-09-30 | $8.88 | $8.91 | $8.30 | $8.52 | $8.52 | 118,677 |
2021-09-29 | $9.78 | $9.81 | $8.70 | $8.84 | $8.84 | 120,921 |
2021-09-28 | $10.02 | $10.39 | $9.52 | $9.74 | $9.74 | 245,506 |
2021-09-27 | $10.86 | $10.86 | $9.78 | $10.48 | $10.48 | 332,295 |
2021-09-24 | $11.11 | $12.49 | $10.10 | $11.35 | $11.35 | 1,200,206 |
2021-09-23 | $15.40 | $18.45 | $11.06 | $12.80 | $12.80 | 48,878,788 |
2021-09-22 | $7.28 | $7.40 | $7.08 | $7.39 | $7.39 | 1,540,746 |
2021-09-21 | $7.21 | $7.38 | $7.03 | $7.23 | $7.23 | 8,977 |
2021-09-20 | $7.20 | $7.50 | $6.90 | $7.13 | $7.13 | 6,868 |
2021-09-17 | $7.38 | $7.40 | $7.20 | $7.20 | $7.20 | 4,044 |
2021-09-16 | $6.90 | $7.50 | $6.85 | $7.40 | $7.40 | 28,549 |
2021-09-15 | $7.01 | $7.24 | $6.84 | $6.91 | $6.91 | 3,040 |
2021-09-14 | $7.22 | $7.22 | $6.84 | $6.91 | $6.91 | 4,220 |
2021-09-13 | $7.25 | $7.29 | $6.83 | $6.88 | $6.88 | 18,857 |
2021-09-10 | $7.35 | $7.56 | $7.28 | $7.28 | $7.28 | 4,324 |
2021-09-09 | $7.69 | $7.69 | $7.16 | $7.32 | $7.32 | 14,970 |
2021-09-08 | $6.69 | $7.70 | $6.46 | $7.63 | $7.63 | 96,146 |
2021-09-07 | $6.75 | $6.75 | $6.59 | $6.61 | $6.61 | 2,868 |
2021-09-03 | $6.30 | $6.75 | $6.30 | $6.65 | $6.65 | 38,398 |
2021-09-02 | $6.41 | $6.41 | $6.30 | $6.35 | $6.35 | 5,739 |
2021-09-01 | $6.33 | $6.53 | $6.33 | $6.50 | $6.50 | 9,286 |
2021-08-31 | $6.76 | $6.76 | $6.64 | $6.64 | $6.64 | 1,877 |
2021-08-30 | $7.05 | $7.05 | $6.81 | $6.81 | $6.81 | 2,056 |
2021-08-27 | $6.80 | $6.80 | $6.41 | $6.74 | $6.74 | 5,893 |
2021-08-26 | $6.18 | $6.70 | $6.18 | $6.43 | $6.43 | 30,040 |
2021-08-25 | $6.14 | $6.36 | $6.14 | $6.21 | $6.21 | 3,324 |
2021-08-24 | $6.03 | $6.50 | $5.79 | $6.20 | $6.20 | 22,389 |
2021-08-23 | $5.53 | $6.49 | $5.53 | $6.23 | $6.23 | 30,398 |
2021-08-20 | $6.17 | $6.17 | $5.78 | $5.79 | $5.79 | 9,673 |
2021-08-19 | $5.88 | $6.40 | $5.81 | $6.20 | $6.20 | 46,347 |
2021-08-18 | $5.92 | $5.97 | $5.63 | $5.77 | $5.77 | 8,245 |
2021-08-17 | $5.80 | $6.24 | $5.50 | $5.93 | $5.93 | 11,719 |
2021-08-16 | $6.00 | $6.36 | $5.46 | $5.50 | $5.50 | 50,353 |
2021-08-13 | $6.03 | $6.11 | $5.81 | $5.81 | $5.81 | 9,808 |
2021-08-12 | $6.21 | $6.35 | $6.01 | $6.02 | $6.02 | 18,573 |
2021-08-11 | $6.83 | $6.83 | $6.35 | $6.52 | $6.52 | 15,820 |
2021-08-10 | $6.97 | $6.99 | $6.83 | $6.83 | $6.83 | 5,875 |
2021-08-09 | $7.00 | $7.12 | $6.92 | $6.97 | $6.97 | 4,131 |
2021-08-06 | $6.97 | $6.97 | $6.83 | $6.96 | $6.96 | 2,561 |
2021-08-05 | $7.10 | $7.60 | $6.89 | $7.03 | $7.03 | 12,239 |
2021-08-04 | $7.18 | $7.18 | $7.04 | $7.15 | $7.15 | 11,743 |
2021-08-03 | $7.16 | $7.28 | $7.16 | $7.27 | $7.27 | 6,345 |
2021-08-02 | $7.40 | $7.40 | $7.11 | $7.29 | $7.29 | 8,237 |
2021-07-30 | $7.50 | $7.65 | $7.40 | $7.40 | $7.40 | 8,134 |
2021-07-29 | $7.70 | $7.70 | $7.43 | $7.65 | $7.65 | 13,813 |
2021-07-28 | $7.90 | $8.28 | $7.70 | $7.70 | $7.70 | 13,543 |
2021-07-27 | $8.18 | $8.58 | $7.55 | $7.77 | $7.77 | 43,588 |
2021-07-26 | $8.47 | $8.85 | $8.20 | $8.30 | $8.30 | 26,337 |
2021-07-23 | $8.25 | $9.49 | $8.25 | $8.90 | $8.90 | 58,000 |
2021-07-22 | $8.61 | $8.87 | $8.40 | $8.40 | $8.40 | 9,431 |
2021-07-21 | $8.33 | $9.30 | $8.33 | $8.74 | $8.74 | 52,927 |
2021-07-20 | $8.30 | $8.30 | $8.05 | $8.11 | $8.11 | 7,400 |
2021-07-19 | $8.50 | $8.50 | $7.76 | $8.30 | $8.30 | 82,088 |
2021-07-16 | $7.91 | $8.27 | $7.44 | $7.90 | $7.90 | 50,742 |
2021-07-15 | $7.90 | $7.91 | $7.50 | $7.64 | $7.64 | 38,770 |
2021-07-14 | $8.11 | $8.49 | $7.84 | $7.92 | $7.92 | 14,404 |
2021-07-13 | $8.50 | $8.89 | $8.00 | $8.01 | $8.01 | 69,941 |
2021-07-12 | $8.98 | $8.98 | $8.52 | $8.54 | $8.54 | 11,020 |
2021-07-09 | $8.60 | $8.69 | $8.40 | $8.54 | $8.54 | 7,514 |
2021-07-08 | $8.58 | $8.80 | $8.10 | $8.80 | $8.80 | 25,776 |
2021-07-07 | $9.18 | $9.18 | $8.80 | $8.83 | $8.83 | 28,498 |
2021-07-06 | $9.50 | $9.50 | $9.18 | $9.18 | $9.18 | 13,687 |
2021-07-02 | $9.99 | $9.99 | $9.42 | $9.42 | $9.42 | 28,271 |
2021-07-01 | $9.72 | $9.90 | $9.43 | $9.90 | $9.90 | 21,250 |
2021-06-30 | $9.47 | $10.00 | $9.30 | $9.70 | $9.70 | 63,498 |
2021-06-29 | $9.46 | $9.52 | $9.10 | $9.48 | $9.48 | 7,533 |
2021-06-28 | $9.38 | $9.60 | $9.31 | $9.46 | $9.46 | 7,988 |
2021-06-25 | $9.23 | $10.00 | $8.97 | $9.60 | $9.60 | 73,189 |
2021-06-24 | $9.30 | $9.30 | $8.80 | $9.00 | $9.00 | 16,163 |
2021-06-23 | $9.32 | $9.43 | $8.96 | $9.29 | $9.29 | 18,880 |
2021-06-22 | $9.34 | $9.79 | $9.34 | $9.41 | $9.41 | 3,562 |
2021-06-21 | $9.61 | $9.80 | $9.30 | $9.34 | $9.34 | 8,306 |
2021-06-18 | $9.64 | $9.94 | $9.41 | $9.75 | $9.75 | 10,139 |
2021-06-17 | $9.55 | $9.70 | $9.55 | $9.57 | $9.57 | 7,473 |
2021-06-16 | $9.85 | $10.49 | $9.46 | $9.59 | $9.59 | 33,406 |
2021-06-15 | $10.54 | $10.60 | $9.80 | $9.83 | $9.83 | 26,377 |
2021-06-14 | $11.20 | $11.20 | $10.57 | $10.65 | $10.65 | 31,492 |
2021-06-11 | $10.20 | $12.00 | $10.09 | $11.22 | $11.22 | 89,459 |
2021-06-10 | $9.62 | $10.76 | $9.30 | $10.35 | $10.35 | 114,564 |
2021-06-09 | $10.10 | $10.20 | $9.58 | $9.71 | $9.71 | 10,213 |
2021-06-08 | $10.69 | $10.69 | $9.60 | $9.81 | $9.81 | 27,932 |
2021-06-07 | $10.68 | $10.68 | $10.04 | $10.12 | $10.12 | 7,529 |
2021-06-04 | $10.48 | $10.71 | $10.03 | $10.65 | $10.65 | 24,114 |
2021-06-03 | $10.00 | $10.98 | $9.45 | $10.55 | $10.55 | 45,400 |
2021-06-02 | $9.70 | $10.30 | $9.30 | $10.19 | $10.19 | 103,957 |
2021-06-01 | $9.40 | $10.25 | $9.24 | $9.89 | $9.89 | 10,219 |
2021-05-28 | $9.36 | $9.80 | $9.25 | $9.49 | $9.49 | 54,328 |
2021-05-27 | $9.27 | $9.54 | $9.15 | $9.38 | $9.38 | 15,256 |
2021-05-26 | $9.35 | $9.59 | $8.90 | $9.30 | $9.30 | 53,019 |
2021-05-25 | $9.00 | $9.49 | $8.75 | $9.14 | $9.14 | 36,184 |
2021-05-24 | $9.17 | $9.73 | $8.95 | $9.18 | $9.18 | 58,386 |
2021-05-21 | $9.28 | $11.20 | $9.18 | $9.55 | $9.55 | 286,032 |
2021-05-20 | $8.70 | $10.40 | $8.70 | $9.82 | $9.82 | 67,546 |
2021-05-19 | $8.70 | $9.29 | $8.70 | $9.00 | $9.00 | 8,016 |
2021-05-18 | $9.20 | $9.21 | $8.70 | $8.94 | $8.94 | 37,089 |
2021-05-17 | $9.14 | $9.49 | $9.14 | $9.15 | $9.15 | 9,079 |
2021-05-14 | $8.95 | $9.36 | $8.90 | $9.14 | $9.14 | 10,956 |
2021-05-13 | $9.22 | $9.38 | $9.00 | $9.01 | $9.01 | 15,207 |
2021-05-12 | $8.90 | $9.83 | $8.90 | $9.57 | $9.57 | 47,864 |
2021-05-11 | $9.01 | $9.33 | $8.73 | $8.83 | $8.83 | 20,005 |
2021-05-10 | $9.60 | $9.78 | $9.55 | $9.55 | $9.55 | 13,422 |
2021-05-07 | $9.82 | $10.17 | $9.51 | $9.86 | $9.86 | 12,945 |
2021-05-06 | $10.28 | $10.50 | $9.30 | $9.70 | $9.70 | 62,086 |
2021-05-05 | $9.75 | $11.92 | $9.35 | $11.03 | $11.03 | 42,347 |
2021-05-04 | $10.34 | $10.95 | $9.76 | $9.76 | $9.76 | 17,165 |
2021-05-03 | $12.00 | $13.18 | $9.79 | $10.15 | $10.15 | 87,726 |
2021-04-30 | $11.33 | $11.85 | $9.43 | $11.85 | $11.85 | 96,956 |
2021-04-29 | $9.24 | $10.71 | $8.76 | $10.31 | $10.31 | 98,674 |
2021-04-28 | $8.86 | $9.00 | $8.86 | $8.95 | $8.95 | 19,981 |
2021-04-27 | $8.80 | $9.00 | $8.55 | $8.70 | $8.70 | 32,609 |
2021-04-26 | $9.01 | $9.20 | $8.81 | $8.83 | $8.83 | 15,639 |
2021-04-23 | $9.24 | $9.29 | $9.20 | $9.25 | $9.25 | 8,042 |
2021-04-22 | $9.08 | $9.20 | $9.00 | $9.05 | $9.05 | 4,205 |
2021-04-21 | $9.00 | $9.08 | $8.99 | $8.99 | $8.99 | 8,945 |
2021-04-20 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 8,026 |
2021-04-19 | $9.40 | $9.40 | $9.00 | $9.25 | $9.25 | 10,028 |
2021-04-16 | $9.45 | $9.49 | $9.40 | $9.45 | $9.45 | 4,401 |
2021-04-15 | $9.51 | $9.70 | $9.26 | $9.26 | $9.26 | 8,024 |
2021-04-14 | $9.52 | $9.75 | $9.50 | $9.58 | $9.58 | 7,318 |
2021-04-13 | $10.00 | $10.00 | $9.00 | $9.51 | $9.51 | 15,043 |
2021-04-12 | $10.98 | $11.43 | $10.30 | $10.63 | $10.63 | 51,848 |
2021-04-09 | $12.00 | $16.20 | $10.70 | $10.85 | $10.85 | 960,697 |
2021-04-08 | $11.94 | $11.94 | $11.60 | $11.60 | $11.60 | 12,668 |
2021-04-07 | $11.99 | $11.99 | $11.25 | $11.25 | $11.25 | 2,232 |
2021-04-06 | $11.54 | $11.54 | $11.05 | $11.05 | $11.05 | 3,303 |
2021-04-05 | $11.50 | $11.50 | $11.09 | $11.29 | $11.29 | 3,080 |
2021-04-01 | $11.45 | $11.50 | $11.45 | $11.45 | $11.45 | 3,517 |
2021-03-31 | $11.39 | $11.41 | $11.32 | $11.41 | $11.41 | 2,135 |
2021-03-30 | $11.50 | $11.61 | $11.00 | $11.26 | $11.26 | 7,417 |
2021-03-29 | $11.00 | $11.67 | $10.90 | $11.00 | $11.00 | 3,374 |
2021-03-26 | $12.29 | $12.29 | $10.21 | $10.42 | $10.42 | 11,170 |
2021-03-25 | $10.91 | $10.91 | $10.50 | $10.50 | $10.50 | 13,292 |
2021-03-24 | $10.89 | $10.89 | $10.30 | $10.64 | $10.64 | 3,391 |
2021-03-23 | $10.35 | $10.55 | $10.15 | $10.15 | $10.15 | 3,155 |
2021-03-22 | $10.35 | $10.38 | $10.35 | $10.35 | $10.35 | 2,784 |
2021-03-19 | $10.16 | $10.25 | $10.16 | $10.25 | $10.25 | 524 |
2021-03-18 | $10.86 | $10.86 | $10.30 | $10.74 | $10.74 | 1,664 |
2021-03-17 | $10.11 | $10.88 | $10.11 | $10.79 | $10.79 | 1,617 |
2021-03-16 | $10.42 | $10.42 | $10.00 | $10.03 | $10.03 | 2,457 |
2021-03-15 | $10.76 | $10.85 | $10.40 | $10.66 | $10.66 | 2,116 |
2021-03-12 | $11.51 | $11.51 | $10.47 | $10.47 | $10.47 | 1,687 |
2021-03-11 | $10.50 | $10.67 | $10.00 | $10.30 | $10.30 | 2,825 |
2021-03-10 | $10.24 | $10.24 | $10.00 | $10.00 | $10.00 | 2,038 |
2021-03-09 | $10.13 | $10.75 | $9.50 | $9.64 | $9.64 | 10,521 |
2021-03-08 | $9.61 | $10.56 | $9.50 | $9.56 | $9.56 | 5,139 |
2021-03-05 | $12.75 | $12.75 | $9.50 | $9.77 | $9.77 | 35,019 |
2021-03-04 | $11.64 | $11.75 | $8.74 | $8.75 | $8.75 | 24,129 |
2021-03-03 | $12.17 | $12.17 | $11.50 | $11.64 | $11.64 | 10,065 |
2021-03-02 | $12.49 | $12.49 | $12.30 | $12.30 | $12.30 | 1,376 |
2021-03-01 | $12.77 | $12.77 | $12.30 | $12.49 | $12.49 | 3,750 |
2021-02-26 | $12.60 | $12.89 | $12.30 | $12.31 | $12.31 | 12,260 |
2021-02-25 | $12.60 | $13.00 | $12.58 | $12.58 | $12.58 | 6,751 |
2021-02-24 | $12.64 | $13.27 | $12.50 | $12.56 | $12.56 | 11,044 |
2021-02-23 | $13.10 | $13.13 | $12.00 | $12.30 | $12.30 | 28,590 |
2021-02-22 | $14.25 | $14.25 | $13.10 | $13.28 | $13.28 | 27,918 |
2021-02-19 | $13.11 | $13.77 | $13.10 | $13.10 | $13.10 | 9,160 |
2021-02-18 | $13.50 | $13.70 | $13.11 | $13.11 | $13.11 | 21,061 |
2021-02-17 | $13.80 | $13.81 | $13.40 | $13.41 | $13.41 | 13,336 |
2021-02-16 | $13.72 | $13.74 | $13.50 | $13.50 | $13.50 | 4,054 |
2021-02-12 | $13.80 | $13.80 | $13.50 | $13.51 | $13.51 | 9,236 |
2021-02-11 | $14.33 | $14.33 | $13.36 | $13.36 | $13.36 | 15,452 |
2021-02-10 | $13.70 | $14.83 | $13.70 | $13.87 | $13.87 | 60,528 |
2021-02-09 | $13.90 | $14.26 | $13.75 | $13.76 | $13.76 | 31,705 |
2021-02-08 | $13.70 | $13.99 | $13.66 | $13.86 | $13.86 | 18,199 |
2021-02-05 | $13.90 | $14.19 | $13.70 | $13.71 | $13.71 | 16,156 |
2021-02-04 | $13.72 | $13.89 | $13.69 | $13.75 | $13.75 | 3,944 |
2021-02-03 | $14.05 | $14.13 | $13.54 | $13.72 | $13.72 | 15,316 |
2021-02-02 | $13.20 | $14.45 | $13.20 | $14.31 | $14.31 | 68,005 |
2021-02-01 | $14.28 | $14.30 | $12.65 | $13.23 | $13.23 | 50,717 |
2021-01-29 | $15.13 | $15.17 | $13.66 | $14.36 | $14.36 | 66,854 |
2021-01-28 | $14.32 | $17.50 | $14.03 | $15.24 | $15.24 | 515,874 |
2021-01-27 | $13.91 | $14.25 | $13.65 | $14.00 | $14.00 | 45,421 |
2021-01-26 | $13.55 | $14.10 | $13.50 | $13.92 | $13.92 | 24,355 |
2021-01-25 | $13.78 | $14.20 | $13.54 | $13.70 | $13.70 | 46,162 |
2021-01-22 | $13.80 | $14.05 | $13.20 | $13.77 | $13.77 | 28,553 |
2021-01-21 | $15.56 | $15.56 | $13.62 | $13.76 | $13.76 | 102,475 |
2021-01-20 | $13.22 | $15.50 | $12.90 | $15.36 | $15.36 | 348,537 |
2021-01-19 | $13.52 | $14.00 | $12.70 | $13.51 | $13.51 | 53,489 |
2021-01-15 | $14.00 | $14.22 | $13.15 | $13.38 | $13.38 | 49,833 |
2021-01-14 | $14.31 | $14.60 | $13.45 | $14.01 | $14.01 | 114,199 |
2021-01-13 | $15.00 | $15.10 | $14.12 | $14.26 | $14.26 | 84,187 |
2021-01-12 | $15.64 | $15.64 | $14.30 | $15.00 | $15.00 | 119,456 |
2021-01-11 | $16.31 | $17.20 | $15.10 | $15.50 | $15.50 | 161,640 |
2021-01-08 | $14.89 | $19.45 | $14.89 | $17.34 | $17.34 | 1,177,178 |
2021-01-07 | $14.20 | $14.74 | $14.15 | $14.61 | $14.61 | 113,404 |
2021-01-06 | $14.35 | $14.50 | $14.00 | $14.00 | $14.00 | 48,817 |
2021-01-05 | $14.10 | $14.50 | $14.00 | $14.35 | $14.35 | 106,015 |
2021-01-04 | $14.62 | $14.80 | $14.00 | $14.20 | $14.20 | 97,541 |
2020-12-31 | $14.50 | $14.82 | $13.62 | $14.40 | $14.40 | 72,956 |
2020-12-30 | $15.05 | $15.05 | $13.82 | $14.85 | $14.85 | 283,666 |
2020-12-29 | $19.80 | $19.80 | $14.03 | $15.11 | $15.11 | 677,226 |
MEDIROM Healthcare Technologies Inc (MRM) News Headlines
Recent MEDIROM Healthcare Technologies Inc (MRM) News
Similar Companies to MEDIROM Healthcare Technologies Inc (MRM) in the Personal Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |