Oneconnect Financial Technology Co Ltd (OCFT) Exchange: NYSE

Data as of March 28, 2024

$2.27 ($-0.05) -2.16%

Oneconnect Financial Technology Co Ltd - Daily Information
Click for more stock information on Oneconnect Financial Technology Co Ltd.
Daily Information Data
Date March 28, 2024
Open $2.29
Previous Close $2.27
High $2.34
Low $2.21
Adjusted Open $2.29
Previous Adjusted Close $2.27
Adjusted High $2.34
Adjusted Low $2.21

About Oneconnect Financial Technology Co Ltd (OCFT)

Oneconnect Financial Technology Co Ltd (OCFT) is a globally-recognized financial technology services provider specializing in cloud computing, big data, and artificial intelligence solutions. Founded in 2014, the company has grown significantly, having now serviced over 500 global customers, 40,000 employees, and 4 million end-users in over 40 countries. The company currently offers two main products: the T-One platform, which offers cloud-based financial services including online banking and payments, and the CreditFarm platform, which offers financial products including credit cards, insurance and investments. Additionally, the company has its own online marketplace, which provides third-party financial technology solutions from more than 250 established financial technology companies.

Historical Stock Data for Oneconnect Financial Technology Co Ltd (OCFT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $2.29 $2.34 $2.21 $2.27 $2.27 23,013
2024-03-21 $2.24 $2.32 $2.19 $2.32 $2.32 31,320
2024-03-20 $2.16 $2.29 $2.16 $2.24 $2.24 20,379
2024-03-19 $2.37 $2.43 $2.11 $2.18 $2.18 43,722
2024-03-18 $2.49 $2.74 $2.23 $2.33 $2.33 48,854
2024-03-15 $2.38 $2.47 $2.27 $2.41 $2.41 48,903
2024-03-14 $2.40 $2.40 $2.21 $2.22 $2.22 18,575
2024-03-13 $2.43 $2.44 $2.37 $2.44 $2.44 5,735
2024-03-12 $2.30 $2.50 $2.30 $2.40 $2.40 16,426
2024-03-11 $2.21 $2.48 $2.21 $2.29 $2.29 12,698
2024-03-08 $2.24 $2.29 $2.21 $2.21 $2.21 10,993
2024-03-07 $2.26 $2.30 $2.21 $2.26 $2.26 7,836
2024-03-06 $2.32 $2.36 $2.23 $2.25 $2.25 7,360
2024-03-05 $2.28 $2.44 $2.21 $2.30 $2.30 14,539
2024-03-04 $2.55 $2.55 $2.25 $2.32 $2.32 24,365
2024-03-01 $2.45 $2.55 $2.34 $2.54 $2.54 42,241
2024-02-29 $2.37 $2.40 $2.29 $2.40 $2.40 8,894
2024-02-28 $2.34 $2.35 $2.25 $2.33 $2.33 9,356
2024-02-27 $2.25 $2.32 $2.25 $2.30 $2.30 10,637
2024-02-26 $2.10 $2.27 $2.10 $2.21 $2.21 18,805
2024-02-23 $2.21 $2.32 $2.12 $2.15 $2.15 28,680
2024-02-22 $2.32 $2.40 $2.21 $2.22 $2.22 20,497
2024-02-21 $2.27 $2.28 $2.17 $2.25 $2.25 33,623
2024-02-20 $2.13 $2.28 $2.12 $2.16 $2.16 28,554
2024-02-16 $2.15 $2.27 $2.11 $2.13 $2.13 41,057
2024-02-15 $2.10 $2.24 $2.10 $2.15 $2.15 65,783
2024-02-14 $2.10 $2.21 $2.08 $2.10 $2.10 19,458
2024-02-13 $2.18 $2.18 $2.08 $2.12 $2.12 22,759
2024-02-12 $2.16 $2.20 $2.10 $2.15 $2.15 15,021
2024-02-09 $2.12 $2.25 $2.10 $2.13 $2.13 12,781
2024-02-08 $2.28 $2.29 $2.11 $2.14 $2.14 37,424
2024-02-07 $2.29 $2.42 $2.17 $2.27 $2.27 16,418
2024-02-06 $2.34 $2.42 $2.23 $2.30 $2.30 27,650
2024-02-05 $2.32 $2.49 $2.23 $2.25 $2.25 25,181
2024-02-02 $2.42 $2.48 $2.26 $2.36 $2.36 19,460
2024-02-01 $2.47 $2.51 $2.36 $2.38 $2.38 9,565
2024-01-31 $2.50 $2.50 $2.35 $2.43 $2.43 12,611
2024-01-30 $2.61 $2.61 $2.49 $2.50 $2.50 16,256
2024-01-29 $2.55 $2.65 $2.54 $2.61 $2.61 20,480
2024-01-26 $2.60 $2.69 $2.57 $2.60 $2.60 19,544
2024-01-25 $2.65 $2.74 $2.60 $2.65 $2.65 35,218
2024-01-24 $2.78 $2.86 $2.65 $2.65 $2.65 21,186
2024-01-23 $2.75 $2.75 $2.66 $2.70 $2.70 19,014
2024-01-22 $2.68 $2.78 $2.55 $2.60 $2.60 31,246
2024-01-19 $2.69 $2.76 $2.68 $2.75 $2.75 12,928
2024-01-18 $2.64 $2.73 $2.64 $2.68 $2.68 25,114
2024-01-17 $2.78 $2.84 $2.59 $2.64 $2.64 23,081
2024-01-16 $2.90 $2.93 $2.70 $2.79 $2.79 15,647
2024-01-12 $2.82 $2.99 $2.80 $2.89 $2.89 13,931
2024-01-11 $2.90 $2.90 $2.75 $2.85 $2.85 7,795
2024-01-10 $2.96 $2.96 $2.80 $2.89 $2.89 12,310
2024-01-09 $3.00 $3.08 $2.86 $2.89 $2.89 46,857
2024-01-08 $3.04 $3.16 $3.00 $3.01 $3.01 27,616
2024-01-05 $3.04 $3.10 $3.00 $3.02 $3.02 25,579
2024-01-04 $3.08 $3.08 $3.00 $3.00 $3.00 17,394
2024-01-03 $3.05 $3.19 $3.00 $3.05 $3.05 7,566
2024-01-02 $3.22 $3.27 $3.00 $3.01 $3.01 30,803
2023-12-29 $3.11 $3.23 $3.11 $3.23 $3.23 25,645
2023-12-28 $3.05 $3.20 $3.02 $3.15 $3.15 26,790
2023-12-27 $2.95 $3.08 $2.90 $3.06 $3.06 14,345
2023-12-26 $3.02 $3.20 $2.88 $2.93 $2.93 39,620
2023-12-22 $2.80 $3.13 $2.80 $2.97 $2.97 32,412
2023-12-21 $2.70 $3.00 $2.70 $2.86 $2.86 51,931
2023-12-20 $2.76 $2.84 $2.69 $2.72 $2.72 21,238
2023-12-19 $2.70 $2.82 $2.67 $2.76 $2.76 18,216
2023-12-18 $2.79 $2.85 $2.65 $2.68 $2.68 19,371
2023-12-15 $2.81 $2.90 $2.73 $2.88 $2.88 32,273
2023-12-14 $2.78 $2.95 $2.78 $2.85 $2.85 24,873
2023-12-13 $2.88 $2.95 $2.73 $2.85 $2.85 32,299
2023-12-12 $3.00 $3.15 $2.88 $2.97 $2.97 13,966
2023-12-11 $3.13 $3.16 $2.97 $3.04 $3.04 20,609
2023-12-08 $3.15 $3.21 $3.10 $3.10 $3.10 10,480
2023-12-07 $3.12 $3.24 $3.12 $3.14 $3.14 13,748
2023-12-06 $3.08 $3.27 $3.08 $3.27 $3.27 24,611
2023-12-05 $3.10 $3.25 $3.10 $3.16 $3.16 16,041
2023-12-04 $3.12 $3.25 $3.12 $3.13 $3.13 13,890
2023-12-01 $3.15 $3.24 $3.14 $3.20 $3.20 10,172
2023-11-30 $3.20 $3.24 $3.12 $3.14 $3.14 10,335
2023-11-29 $3.10 $3.25 $3.10 $3.24 $3.24 16,931
2023-11-28 $3.12 $3.22 $3.08 $3.13 $3.13 15,603
2023-11-27 $3.10 $3.25 $3.09 $3.09 $3.09 10,286
2023-11-24 $3.08 $3.25 $3.08 $3.14 $3.14 11,781
2023-11-22 $3.12 $3.20 $3.06 $3.20 $3.20 25,821
2023-11-21 $3.12 $3.25 $3.12 $3.16 $3.16 9,581
2023-11-20 $3.04 $3.20 $3.04 $3.18 $3.18 18,145
2023-11-17 $3.12 $3.18 $2.92 $3.07 $3.07 22,455
2023-11-16 $3.04 $3.10 $2.91 $3.07 $3.07 8,701
2023-11-15 $3.18 $3.25 $3.08 $3.08 $3.08 30,918
2023-11-14 $3.11 $3.33 $3.10 $3.20 $3.20 22,125
2023-11-13 $3.02 $3.22 $3.00 $3.03 $3.03 5,969
2023-11-10 $3.11 $3.15 $3.00 $3.02 $3.02 9,799
2023-11-09 $3.03 $3.19 $3.03 $3.16 $3.16 34,004
2023-11-08 $3.12 $3.19 $3.12 $3.15 $3.15 14,520
2023-11-07 $2.97 $3.19 $2.86 $3.18 $3.18 14,926
2023-11-06 $2.84 $2.96 $2.77 $2.96 $2.96 7,833
2023-11-03 $2.77 $3.01 $2.77 $2.85 $2.85 19,034
2023-11-02 $2.61 $2.80 $2.61 $2.78 $2.78 25,584
2023-11-01 $2.74 $2.75 $2.62 $2.62 $2.62 15,351
2023-10-31 $2.79 $2.80 $2.73 $2.74 $2.74 6,102
2023-10-30 $2.79 $2.85 $2.68 $2.78 $2.78 10,521
2023-10-27 $2.85 $2.90 $2.71 $2.71 $2.71 12,020
2023-10-26 $2.80 $2.98 $2.80 $2.82 $2.82 8,021
2023-10-25 $2.98 $3.00 $2.77 $2.89 $2.89 9,356
2023-10-24 $3.05 $3.17 $2.90 $2.94 $2.94 11,801
2023-10-23 $2.99 $3.16 $2.99 $3.01 $3.01 11,477
2023-10-20 $3.12 $3.12 $3.00 $3.05 $3.05 7,241
2023-10-19 $2.99 $3.17 $2.99 $3.11 $3.11 30,211
2023-10-18 $3.10 $3.16 $3.00 $3.11 $3.11 36,008
2023-10-17 $3.00 $3.16 $3.00 $3.10 $3.10 15,831
2023-10-16 $3.07 $3.17 $3.07 $3.09 $3.09 10,817
2023-10-13 $3.11 $3.31 $3.10 $3.27 $3.27 8,401
2023-10-12 $3.13 $3.34 $3.12 $3.22 $3.22 13,368
2023-10-11 $3.25 $3.40 $3.13 $3.35 $3.35 32,474
2023-10-10 $3.16 $3.29 $3.16 $3.28 $3.28 19,738
2023-10-09 $3.16 $3.23 $3.02 $3.15 $3.15 10,183
2023-10-06 $3.14 $3.21 $3.01 $3.16 $3.16 21,629
2023-10-05 $3.10 $3.20 $3.06 $3.13 $3.13 14,687
2023-10-04 $3.05 $3.19 $3.00 $3.02 $3.02 21,949
2023-10-03 $3.15 $3.21 $2.99 $2.99 $2.99 13,054
2023-10-02 $3.19 $3.30 $3.08 $3.16 $3.16 10,769
2023-09-29 $3.10 $3.30 $3.10 $3.13 $3.13 10,610
2023-09-28 $3.05 $3.18 $3.02 $3.05 $3.05 7,940
2023-09-27 $3.11 $3.30 $3.07 $3.09 $3.09 21,636
2023-09-26 $3.12 $3.23 $3.08 $3.15 $3.15 13,772
2023-09-25 $3.15 $3.30 $3.01 $3.14 $3.14 12,167
2023-09-22 $3.20 $3.30 $3.03 $3.08 $3.08 13,709
2023-09-21 $3.20 $3.26 $3.08 $3.08 $3.08 16,361
2023-09-20 $3.17 $3.40 $3.12 $3.20 $3.20 14,076
2023-09-19 $3.31 $3.31 $3.12 $3.14 $3.14 20,315
2023-09-18 $3.35 $3.42 $3.20 $3.20 $3.20 8,550
2023-09-15 $3.50 $3.74 $3.22 $3.22 $3.22 38,739
2023-09-14 $3.58 $3.84 $3.50 $3.52 $3.52 24,592
2023-09-13 $3.74 $3.79 $3.50 $3.55 $3.55 8,994
2023-09-12 $3.44 $3.89 $3.44 $3.78 $3.78 28,008
2023-09-11 $3.48 $3.63 $3.41 $3.46 $3.46 14,516
2023-09-08 $3.44 $3.60 $3.40 $3.51 $3.51 18,911
2023-09-07 $3.52 $3.52 $3.34 $3.39 $3.39 3,693
2023-09-06 $3.28 $3.63 $3.28 $3.61 $3.61 19,965
2023-09-05 $3.47 $3.57 $3.31 $3.40 $3.40 8,036
2023-09-01 $3.29 $3.65 $3.29 $3.56 $3.56 18,892
2023-08-31 $3.34 $3.48 $3.23 $3.48 $3.48 15,277
2023-08-30 $3.50 $3.50 $3.19 $3.28 $3.28 31,299
2023-08-29 $3.27 $3.48 $3.16 $3.48 $3.48 14,035
2023-08-28 $3.29 $3.38 $3.16 $3.30 $3.30 19,295
2023-08-25 $3.27 $3.36 $3.15 $3.29 $3.29 36,480
2023-08-24 $3.35 $3.35 $3.09 $3.26 $3.26 12,091
2023-08-23 $3.41 $3.47 $3.29 $3.34 $3.34 20,373
2023-08-22 $3.28 $3.44 $3.26 $3.43 $3.43 31,663
2023-08-21 $3.29 $3.51 $3.28 $3.28 $3.28 28,076
2023-08-18 $3.25 $3.40 $3.10 $3.29 $3.29 74,518
2023-08-17 $3.30 $3.51 $3.22 $3.30 $3.30 35,780
2023-08-16 $3.41 $3.54 $3.27 $3.30 $3.30 30,683
2023-08-15 $3.52 $3.77 $3.30 $3.38 $3.38 30,275
2023-08-14 $3.71 $3.84 $3.60 $3.60 $3.60 9,458
2023-08-11 $3.62 $3.84 $3.47 $3.84 $3.84 40,902
2023-08-10 $3.46 $3.72 $3.46 $3.66 $3.66 54,397
2023-08-09 $3.44 $3.50 $3.38 $3.47 $3.47 19,904
2023-08-08 $3.53 $3.53 $3.33 $3.39 $3.39 18,276
2023-08-07 $3.70 $3.75 $3.42 $3.53 $3.53 26,182
2023-08-04 $3.73 $3.89 $3.65 $3.70 $3.70 20,711
2023-08-03 $3.67 $3.81 $3.67 $3.77 $3.77 16,871
2023-08-02 $3.90 $3.90 $3.58 $3.67 $3.67 31,201
2023-08-01 $3.82 $3.96 $3.80 $3.94 $3.94 15,893
2023-07-31 $4.00 $4.00 $3.73 $3.84 $3.84 34,969
2023-07-28 $3.69 $3.98 $3.69 $3.97 $3.97 34,637
2023-07-27 $3.95 $3.98 $3.47 $3.57 $3.57 42,724
2023-07-26 $3.82 $3.92 $3.72 $3.84 $3.84 19,279
2023-07-25 $3.90 $3.98 $3.60 $3.77 $3.77 87,625
2023-07-24 $3.87 $3.89 $3.61 $3.82 $3.82 43,010
2023-07-21 $3.91 $4.09 $3.80 $3.87 $3.87 32,626
2023-07-20 $4.00 $4.12 $3.86 $3.93 $3.93 92,311
2023-07-19 $4.14 $4.29 $4.00 $4.05 $4.05 42,640
2023-07-18 $4.19 $4.21 $4.00 $4.17 $4.17 13,243
2023-07-17 $4.01 $4.37 $4.01 $4.30 $4.30 24,984
2023-07-14 $4.21 $4.32 $4.01 $4.07 $4.07 35,101
2023-07-13 $3.84 $4.55 $3.81 $4.24 $4.24 155,828
2023-07-12 $3.72 $3.88 $3.71 $3.76 $3.76 59,606
2023-07-11 $3.44 $3.79 $3.30 $3.78 $3.78 36,316
2023-07-10 $3.31 $3.56 $3.25 $3.50 $3.50 56,001
2023-07-07 $3.36 $3.37 $3.15 $3.28 $3.28 34,422
2023-07-06 $3.54 $3.55 $3.23 $3.41 $3.41 76,779
2023-07-05 $3.68 $3.84 $3.48 $3.66 $3.66 87,383
2023-07-03 $3.30 $3.78 $3.30 $3.70 $3.70 55,755
2023-06-30 $3.40 $3.49 $3.18 $3.30 $3.30 49,359
2023-06-29 $3.36 $3.48 $3.12 $3.44 $3.44 95,365
2023-06-28 $3.32 $3.37 $3.01 $3.37 $3.37 105,585
2023-06-27 $2.92 $3.35 $2.85 $3.35 $3.35 418,677
2023-06-26 $4.07 $4.07 $2.61 $2.76 $2.76 1,405,410
2023-06-23 $4.68 $4.75 $4.04 $4.10 $4.10 83,078
2023-06-22 $5.15 $5.26 $4.71 $4.81 $4.81 61,796
2023-06-21 $5.36 $5.37 $5.05 $5.25 $5.25 44,111
2023-06-20 $5.44 $5.63 $5.11 $5.46 $5.46 73,054
2023-06-16 $5.14 $5.80 $5.14 $5.80 $5.80 145,239
2023-06-15 $5.47 $5.63 $5.03 $5.08 $5.08 127,005
2023-06-14 $5.25 $5.90 $5.01 $5.50 $5.50 349,214
2023-06-13 $3.50 $6.00 $3.50 $5.66 $5.66 2,595,394
2023-06-12 $3.48 $3.55 $3.39 $3.48 $3.48 27,710
2023-06-09 $3.34 $3.47 $3.29 $3.45 $3.45 65,132
2023-06-08 $3.45 $3.46 $3.30 $3.39 $3.39 27,509
2023-06-07 $3.42 $3.50 $3.34 $3.43 $3.43 22,946
2023-06-06 $3.50 $3.59 $3.42 $3.50 $3.50 61,959
2023-06-05 $3.57 $3.58 $3.35 $3.50 $3.50 44,900
2023-06-02 $3.50 $3.62 $3.30 $3.41 $3.41 61,524
2023-06-01 $3.39 $3.61 $3.39 $3.50 $3.50 49,443
2023-05-31 $3.47 $3.48 $3.17 $3.39 $3.39 57,559
2023-05-30 $3.20 $3.58 $3.20 $3.43 $3.43 83,607
2023-05-26 $3.68 $3.75 $3.26 $3.33 $3.33 327,009
2023-05-25 $4.20 $4.31 $3.70 $3.75 $3.75 94,568
2023-05-24 $4.27 $4.27 $3.98 $4.00 $4.00 64,288
2023-05-23 $4.50 $4.53 $4.10 $4.19 $4.19 140,877
2023-05-22 $4.95 $4.95 $4.48 $4.58 $4.58 143,547
2023-05-19 $4.75 $4.94 $4.70 $4.83 $4.83 62,067
2023-05-18 $5.09 $5.11 $4.73 $4.77 $4.77 64,040
2023-05-17 $4.92 $5.11 $4.81 $5.09 $5.09 24,088
2023-05-16 $4.90 $5.03 $4.85 $4.91 $4.91 17,917
2023-05-15 $4.83 $5.03 $4.75 $5.03 $5.03 77,249
2023-05-12 $4.70 $4.80 $4.64 $4.73 $4.73 34,096
2023-05-11 $4.82 $4.88 $4.71 $4.74 $4.74 46,361
2023-05-10 $4.79 $4.91 $4.79 $4.83 $4.83 23,892
2023-05-09 $4.83 $4.89 $4.77 $4.81 $4.81 32,202
2023-05-08 $5.04 $5.04 $4.83 $4.94 $4.94 46,540
2023-05-05 $5.00 $5.11 $4.91 $4.96 $4.96 21,730
2023-05-04 $5.04 $5.15 $4.86 $4.89 $4.89 31,863
2023-05-03 $5.01 $5.12 $4.88 $4.93 $4.93 29,346
2023-05-02 $5.09 $5.11 $4.97 $5.02 $5.02 40,194
2023-05-01 $5.28 $5.36 $5.07 $5.15 $5.15 87,037
2023-04-28 $5.14 $5.25 $5.04 $5.16 $5.16 75,468
2023-04-27 $4.99 $5.03 $4.87 $4.98 $4.98 40,458
2023-04-26 $5.05 $5.11 $4.91 $4.99 $4.99 32,029
2023-04-25 $5.01 $5.12 $4.87 $4.92 $4.92 87,501
2023-04-24 $5.17 $5.21 $5.01 $5.08 $5.08 29,517
2023-04-21 $5.22 $5.25 $5.02 $5.08 $5.08 33,683
2023-04-20 $5.51 $5.51 $5.16 $5.21 $5.21 43,418
2023-04-19 $5.17 $5.87 $5.16 $5.60 $5.60 266,381
2023-04-18 $5.37 $5.38 $5.17 $5.24 $5.24 20,652
2023-04-17 $5.27 $5.32 $5.14 $5.31 $5.31 22,130
2023-04-14 $5.13 $5.30 $5.13 $5.15 $5.15 15,317
2023-04-13 $5.18 $5.35 $5.18 $5.20 $5.20 36,337
2023-04-12 $5.23 $5.39 $5.23 $5.29 $5.29 24,626
2023-04-11 $5.30 $5.42 $5.22 $5.32 $5.32 29,456
2023-04-10 $5.22 $5.33 $5.11 $5.20 $5.20 59,005
2023-04-06 $5.31 $5.46 $5.22 $5.32 $5.32 26,681
2023-04-05 $5.50 $5.58 $5.30 $5.35 $5.35 27,125
2023-04-04 $5.64 $5.74 $5.50 $5.59 $5.59 19,597
2023-04-03 $5.40 $5.75 $5.40 $5.69 $5.69 65,992
2023-03-31 $5.41 $5.70 $5.32 $5.32 $5.32 43,449
2023-03-30 $5.30 $5.56 $5.30 $5.45 $5.45 40,050
2023-03-29 $5.17 $5.37 $5.14 $5.31 $5.31 52,236
2023-03-28 $5.20 $5.35 $5.17 $5.17 $5.17 53,762
2023-03-27 $5.50 $5.65 $5.00 $5.11 $5.11 240,632
2023-03-24 $5.85 $6.00 $5.70 $5.81 $5.81 56,724
2023-03-23 $5.53 $6.25 $5.50 $5.96 $5.96 111,001
2023-03-22 $5.52 $5.62 $5.46 $5.48 $5.48 46,041
2023-03-21 $5.43 $5.59 $5.30 $5.50 $5.50 43,236
2023-03-20 $5.61 $5.73 $5.30 $5.30 $5.30 71,374
2023-03-17 $5.77 $5.99 $5.58 $5.70 $5.70 660,155
2023-03-16 $6.13 $6.13 $5.66 $5.89 $5.89 79,778
2023-03-15 $5.84 $6.26 $5.66 $6.26 $6.26 48,790
2023-03-14 $5.73 $6.04 $5.68 $6.04 $6.04 49,644
2023-03-13 $5.98 $6.14 $5.63 $6.01 $6.01 127,949
2023-03-10 $5.71 $6.36 $5.60 $6.36 $6.36 88,416
2023-03-09 $5.73 $5.86 $5.43 $5.78 $5.78 102,779
2023-03-08 $5.80 $6.09 $5.57 $5.70 $5.70 105,472
2023-03-07 $6.20 $6.20 $5.81 $5.81 $5.81 173,851
2023-03-06 $6.78 $6.90 $6.20 $6.22 $6.22 73,151
2023-03-03 $6.86 $7.15 $6.80 $6.91 $6.91 22,799
2023-03-02 $6.92 $6.95 $6.80 $6.90 $6.90 24,821
2023-03-01 $7.21 $7.21 $6.91 $6.91 $6.91 35,245
2023-02-28 $6.97 $7.04 $6.80 $6.92 $6.92 57,941
2023-02-27 $7.00 $7.34 $6.92 $6.97 $6.97 30,758
2023-02-24 $6.77 $7.15 $6.77 $6.97 $6.97 43,369
2023-02-23 $6.99 $7.20 $6.95 $7.03 $7.03 41,025
2023-02-22 $6.76 $7.14 $6.76 $6.98 $6.98 30,110
2023-02-21 $7.14 $7.36 $6.75 $6.91 $6.91 93,496
2023-02-17 $7.23 $7.41 $7.17 $7.30 $7.30 35,379
2023-02-16 $7.78 $7.94 $7.37 $7.37 $7.37 46,927
2023-02-15 $7.90 $8.35 $7.81 $7.99 $7.99 119,014
2023-02-14 $6.64 $8.93 $6.57 $8.69 $8.69 711,887
2023-02-13 $6.64 $6.87 $6.50 $6.70 $6.70 37,327
2023-02-10 $6.58 $6.74 $6.54 $6.55 $6.55 37,670
2023-02-09 $7.17 $7.20 $6.60 $6.80 $6.80 49,260
2023-02-08 $7.25 $7.25 $6.76 $6.81 $6.81 20,083
2023-02-07 $6.69 $7.09 $6.67 $7.03 $7.03 26,754
2023-02-06 $6.51 $6.86 $6.50 $6.69 $6.69 65,590
2023-02-03 $6.59 $7.22 $6.59 $6.78 $6.78 62,548
2023-02-02 $7.96 $7.96 $6.49 $6.56 $6.56 506,646
2023-02-01 $8.03 $8.19 $7.76 $7.96 $7.96 39,771
2023-01-31 $7.66 $7.90 $7.60 $7.75 $7.75 20,475
2023-01-30 $8.08 $8.30 $7.73 $7.81 $7.81 61,644
2023-01-27 $8.33 $8.61 $8.17 $8.53 $8.53 27,504
2023-01-26 $8.47 $8.61 $7.70 $8.44 $8.44 85,038
2023-01-25 $8.08 $8.30 $7.92 $8.20 $8.20 16,103
2023-01-24 $7.84 $8.40 $7.84 $8.21 $8.21 26,729
2023-01-23 $8.29 $8.48 $7.93 $7.99 $7.99 50,376
2023-01-20 $7.40 $8.84 $7.30 $8.29 $8.29 193,084
2023-01-19 $7.50 $7.66 $7.13 $7.23 $7.23 81,691
2023-01-18 $9.20 $9.49 $7.41 $7.47 $7.47 151,002
2023-01-17 $7.25 $9.64 $7.25 $9.52 $9.52 389,342
2023-01-13 $6.90 $7.49 $6.84 $7.20 $7.20 50,885
2023-01-12 $7.25 $7.28 $6.76 $6.84 $6.84 42,450
2023-01-11 $7.12 $7.50 $6.95 $7.22 $7.22 64,541
2023-01-10 $6.95 $7.36 $6.86 $7.12 $7.12 27,142
2023-01-09 $6.53 $7.51 $6.53 $6.88 $6.88 88,144
2023-01-06 $6.09 $6.75 $5.92 $6.53 $6.53 65,383
2023-01-05 $5.84 $6.65 $5.70 $6.29 $6.29 101,812
2023-01-04 $4.94 $6.00 $4.87 $5.81 $5.81 135,301
2023-01-03 $5.56 $5.56 $4.50 $4.64 $4.64 469,498
2022-12-30 $5.24 $5.47 $5.24 $5.31 $5.31 26,578
2022-12-29 $5.19 $5.43 $5.17 $5.42 $5.42 90,852
2022-12-28 $5.50 $5.58 $5.10 $5.12 $5.12 159,650
2022-12-27 $5.58 $5.79 $5.53 $5.55 $5.55 70,278
2022-12-23 $5.76 $5.83 $5.51 $5.64 $5.64 99,309
2022-12-22 $6.06 $6.45 $5.88 $5.90 $5.90 64,041
2022-12-21 $5.74 $6.72 $5.57 $6.46 $6.46 255,409
2022-12-20 $5.59 $6.06 $5.51 $5.60 $5.60 112,951
2022-12-19 $6.00 $6.10 $5.51 $5.63 $5.63 84,373
2022-12-16 $6.18 $6.34 $6.00 $6.02 $6.02 240,655
2022-12-15 $6.99 $7.12 $5.81 $6.15 $6.15 282,620
2022-12-14 $7.15 $7.22 $7.00 $7.07 $7.07 58,402
2022-12-13 $7.98 $7.98 $7.18 $7.22 $7.22 136,649
2022-12-12 $7.45 $7.87 $6.91 $7.55 $7.55 78,641
2022-12-09 $0.74 $0.87 $0.73 $0.76 $7.60 78,040
2022-12-08 $0.72 $0.77 $0.70 $0.75 $7.53 33,085
2022-12-07 $0.72 $0.76 $0.71 $0.71 $7.12 36,285
2022-12-06 $0.74 $0.78 $0.73 $0.76 $7.60 35,820
2022-12-05 $0.77 $0.79 $0.74 $0.76 $7.60 156,521
2022-12-02 $0.66 $0.75 $0.64 $0.73 $7.25 46,791
2022-12-01 $0.60 $0.68 $0.60 $0.66 $6.60 130,635
2022-11-30 $0.71 $0.74 $0.62 $0.62 $6.23 444,199
2022-11-29 $0.67 $0.77 $0.64 $0.70 $7.02 35,283
2022-11-28 $0.64 $0.68 $0.61 $0.64 $6.40 36,955
2022-11-25 $0.62 $0.64 $0.61 $0.62 $6.20 16,484
2022-11-23 $0.59 $0.64 $0.59 $0.63 $6.31 30,202
2022-11-22 $0.68 $0.68 $0.58 $0.59 $5.88 55,612
2022-11-21 $0.75 $0.78 $0.67 $0.67 $6.65 52,074
2022-11-18 $0.84 $0.84 $0.76 $0.78 $7.80 20,730
2022-11-17 $0.78 $0.84 $0.78 $0.81 $8.11 17,052
2022-11-16 $0.86 $0.88 $0.81 $0.82 $8.15 17,230
2022-11-15 $0.84 $0.89 $0.81 $0.88 $8.83 51,809
2022-11-14 $0.77 $0.80 $0.75 $0.78 $7.81 20,458
2022-11-11 $0.74 $0.78 $0.72 $0.76 $7.58 37,275
2022-11-10 $0.80 $0.82 $0.70 $0.71 $7.08 50,651
2022-11-09 $0.77 $0.77 $0.71 $0.76 $7.60 30,727
2022-11-08 $0.78 $0.80 $0.73 $0.75 $7.50 24,023
2022-11-07 $0.88 $0.89 $0.75 $0.80 $8.00 64,675
2022-11-04 $0.73 $0.96 $0.73 $0.91 $0.91 7,502,743
2022-11-03 $0.61 $0.67 $0.59 $0.63 $0.63 253,615
2022-11-02 $0.65 $0.66 $0.59 $0.61 $0.61 275,994
2022-11-01 $0.70 $0.73 $0.62 $0.62 $0.62 281,521
2022-10-31 $0.70 $0.71 $0.62 $0.64 $0.64 602,475
2022-10-28 $0.75 $0.77 $0.71 $0.72 $0.72 467,290
2022-10-27 $0.88 $0.92 $0.75 $0.78 $0.78 653,172
2022-10-26 $0.66 $1.00 $0.64 $0.90 $0.90 5,776,312
2022-10-25 $0.51 $0.62 $0.51 $0.62 $0.62 460,021
2022-10-24 $0.61 $0.61 $0.47 $0.51 $0.51 648,596
2022-10-21 $0.62 $0.66 $0.62 $0.62 $0.62 173,468
2022-10-20 $0.65 $0.67 $0.63 $0.63 $0.63 177,304
2022-10-19 $0.71 $0.71 $0.62 $0.63 $0.63 254,088
2022-10-18 $0.69 $0.71 $0.66 $0.70 $0.70 185,411
2022-10-17 $0.67 $0.69 $0.64 $0.67 $0.67 230,520
2022-10-14 $0.68 $0.72 $0.66 $0.67 $0.67 245,978
2022-10-13 $0.69 $0.72 $0.67 $0.68 $0.68 184,457
2022-10-12 $0.69 $0.73 $0.69 $0.70 $0.70 150,812
2022-10-11 $0.69 $0.73 $0.67 $0.70 $0.70 174,412
2022-10-10 $0.70 $0.73 $0.67 $0.71 $0.71 169,849
2022-10-07 $0.80 $0.80 $0.70 $0.70 $0.70 265,494
2022-10-06 $0.82 $0.82 $0.77 $0.77 $0.77 155,194
2022-10-05 $0.72 $0.83 $0.72 $0.82 $0.82 294,550
2022-10-04 $0.71 $0.76 $0.71 $0.73 $0.73 415,927
2022-10-03 $0.74 $0.75 $0.69 $0.70 $0.70 291,568
2022-09-30 $0.74 $0.76 $0.70 $0.72 $0.72 311,004
2022-09-29 $0.76 $0.78 $0.73 $0.76 $0.76 252,870
2022-09-28 $0.80 $0.80 $0.76 $0.80 $0.80 254,510
2022-09-27 $0.80 $0.83 $0.76 $0.78 $0.78 458,736
2022-09-26 $0.85 $0.88 $0.80 $0.81 $0.81 689,140
2022-09-23 $0.86 $0.90 $0.84 $0.85 $0.85 393,184
2022-09-22 $0.89 $0.90 $0.86 $0.88 $0.88 234,897
2022-09-21 $0.93 $0.93 $0.88 $0.90 $0.90 203,336
2022-09-20 $0.94 $0.95 $0.91 $0.92 $0.92 179,650
2022-09-19 $0.97 $0.99 $0.91 $0.93 $0.93 382,103
2022-09-16 $0.95 $1.00 $0.90 $1.00 $1.00 661,496
2022-09-15 $1.01 $1.04 $0.95 $0.96 $0.96 761,569
2022-09-14 $1.04 $1.06 $0.99 $1.00 $1.00 533,329
2022-09-13 $1.02 $1.07 $1.02 $1.03 $1.03 474,822
2022-09-12 $1.13 $1.13 $1.04 $1.05 $1.05 428,025
2022-09-09 $1.13 $1.13 $1.07 $1.12 $1.12 171,545
2022-09-08 $1.02 $1.12 $1.02 $1.10 $1.10 215,828
2022-09-07 $1.05 $1.05 $1.01 $1.03 $1.03 255,969
2022-09-06 $1.08 $1.09 $1.01 $1.04 $1.04 324,469
2022-09-02 $1.10 $1.14 $1.05 $1.11 $1.11 212,915
2022-09-01 $1.10 $1.11 $1.02 $1.11 $1.11 296,195
2022-08-31 $1.08 $1.09 $1.06 $1.08 $1.08 279,973
2022-08-30 $1.10 $1.13 $1.05 $1.05 $1.05 166,903
2022-08-29 $1.10 $1.14 $1.06 $1.09 $1.09 340,239
2022-08-26 $1.21 $1.21 $1.09 $1.10 $1.10 338,919
2022-08-25 $1.13 $1.20 $1.07 $1.17 $1.17 582,141
2022-08-24 $1.08 $1.12 $1.05 $1.07 $1.07 582,297
2022-08-23 $1.04 $1.15 $1.04 $1.12 $1.12 284,301
2022-08-22 $1.09 $1.11 $1.05 $1.06 $1.06 289,720
2022-08-19 $1.16 $1.17 $1.11 $1.12 $1.12 269,681
2022-08-18 $1.20 $1.22 $1.17 $1.19 $1.19 368,619
2022-08-17 $1.38 $1.46 $1.20 $1.20 $1.20 962,777
2022-08-16 $1.26 $1.27 $1.18 $1.20 $1.20 648,709
2022-08-15 $1.29 $1.34 $1.26 $1.27 $1.27 254,221
2022-08-12 $1.31 $1.34 $1.26 $1.29 $1.29 658,294
2022-08-11 $1.39 $1.39 $1.32 $1.35 $1.35 566,185
2022-08-10 $1.32 $1.33 $1.31 $1.33 $1.33 274,411
2022-08-09 $1.30 $1.33 $1.30 $1.32 $1.32 278,418
2022-08-08 $1.40 $1.40 $1.30 $1.33 $1.33 1,035,943
2022-08-05 $1.39 $1.44 $1.37 $1.44 $1.44 298,073
2022-08-04 $1.41 $1.43 $1.36 $1.43 $1.43 272,373
2022-08-03 $1.34 $1.39 $1.30 $1.38 $1.38 308,666
2022-08-02 $1.30 $1.34 $1.30 $1.33 $1.33 354,385
2022-08-01 $1.41 $1.42 $1.30 $1.32 $1.32 501,740
2022-07-29 $1.40 $1.47 $1.40 $1.43 $1.43 408,336
2022-07-28 $1.46 $1.47 $1.41 $1.44 $1.44 403,998
2022-07-27 $1.51 $1.52 $1.41 $1.48 $1.48 408,072
2022-07-26 $1.54 $1.56 $1.47 $1.49 $1.49 399,249
2022-07-25 $1.56 $1.58 $1.54 $1.55 $1.55 374,573
2022-07-22 $1.66 $1.68 $1.57 $1.60 $1.60 434,137
2022-07-21 $1.68 $1.70 $1.66 $1.67 $1.67 541,781
2022-07-20 $1.75 $1.78 $1.67 $1.70 $1.70 580,663
2022-07-19 $1.76 $1.78 $1.75 $1.75 $1.75 474,109
2022-07-18 $1.82 $1.87 $1.75 $1.75 $1.75 433,770
2022-07-15 $1.75 $1.82 $1.75 $1.80 $1.80 841,213
2022-07-14 $1.78 $1.86 $1.74 $1.76 $1.76 1,147,867
2022-07-13 $1.95 $1.95 $1.75 $1.78 $1.78 891,099
2022-07-12 $2.16 $2.19 $1.96 $1.98 $1.98 770,425
2022-07-11 $2.02 $2.24 $2.00 $2.19 $2.19 2,119,662
2022-07-08 $2.11 $2.22 $2.06 $2.08 $2.08 986,577
2022-07-07 $2.15 $2.30 $2.14 $2.24 $2.24 1,239,919
2022-07-06 $2.21 $2.24 $2.05 $2.23 $2.23 2,736,151
2022-07-05 $2.05 $2.21 $1.92 $2.20 $2.20 6,198,388
2022-07-01 $1.70 $1.85 $1.69 $1.85 $1.85 738,272
2022-06-30 $1.74 $1.77 $1.65 $1.71 $1.71 2,007,571
2022-06-29 $1.70 $1.77 $1.67 $1.77 $1.77 890,961
2022-06-28 $1.62 $1.71 $1.58 $1.68 $1.68 611,548
2022-06-27 $1.65 $1.70 $1.58 $1.58 $1.58 658,314
2022-06-24 $1.51 $1.70 $1.50 $1.63 $1.63 2,669,283
2022-06-23 $1.46 $1.53 $1.44 $1.50 $1.50 725,796
2022-06-22 $1.51 $1.56 $1.44 $1.46 $1.46 1,108,055
2022-06-21 $1.36 $1.56 $1.36 $1.56 $1.56 1,717,385
2022-06-17 $1.35 $1.38 $1.35 $1.38 $1.38 3,952,827
2022-06-16 $1.35 $1.36 $1.35 $1.35 $1.35 2,320,475
2022-06-15 $1.35 $1.37 $1.35 $1.35 $1.35 1,696,709
2022-06-14 $1.35 $1.38 $1.35 $1.35 $1.35 2,266,454
2022-06-13 $1.35 $1.37 $1.35 $1.35 $1.35 3,699,131
2022-06-10 $1.35 $1.38 $1.35 $1.35 $1.35 11,043,536
2022-06-09 $1.58 $1.62 $1.35 $1.37 $1.37 4,421,078
2022-06-08 $1.43 $1.88 $1.39 $1.60 $1.60 10,509,423
2022-06-07 $1.36 $1.36 $1.25 $1.32 $1.32 3,749,056
2022-06-06 $1.45 $1.45 $1.35 $1.36 $1.36 2,205,654
2022-06-03 $1.37 $1.37 $1.35 $1.35 $1.35 3,234,720
2022-06-02 $1.35 $1.38 $1.35 $1.35 $1.35 984,820
2022-06-01 $1.39 $1.42 $1.35 $1.35 $1.35 1,710,339
2022-05-31 $1.40 $1.40 $1.35 $1.37 $1.37 1,718,161
2022-05-27 $1.36 $1.41 $1.36 $1.41 $1.41 952,143
2022-05-26 $1.39 $1.42 $1.35 $1.36 $1.36 1,332,565
2022-05-25 $1.35 $1.37 $1.35 $1.35 $1.35 1,053,901
2022-05-24 $1.35 $1.39 $1.34 $1.35 $1.35 1,619,284
2022-05-23 $1.38 $1.38 $1.35 $1.35 $1.35 820,768
2022-05-20 $1.44 $1.44 $1.35 $1.37 $1.37 770,975
2022-05-19 $1.39 $1.46 $1.36 $1.36 $1.36 521,633
2022-05-18 $1.38 $1.44 $1.36 $1.39 $1.39 620,118
2022-05-17 $1.51 $1.62 $1.38 $1.39 $1.39 776,355
2022-05-16 $1.40 $1.51 $1.40 $1.46 $1.46 592,294
2022-05-13 $1.35 $1.48 $1.35 $1.41 $1.41 743,323
2022-05-12 $1.35 $1.38 $1.35 $1.37 $1.37 1,139,011
2022-05-11 $1.36 $1.37 $1.35 $1.36 $1.36 1,146,377
2022-05-10 $1.35 $1.39 $1.35 $1.35 $1.35 1,762,510
2022-05-09 $1.35 $1.37 $1.35 $1.35 $1.35 1,762,338
2022-05-06 $1.36 $1.38 $1.35 $1.35 $1.35 968,330
2022-05-05 $1.40 $1.42 $1.35 $1.36 $1.36 791,389
2022-05-04 $1.36 $1.47 $1.35 $1.45 $1.45 421,347
2022-05-03 $1.42 $1.42 $1.36 $1.37 $1.37 534,179
2022-05-02 $1.37 $1.43 $1.37 $1.43 $1.43 417,102
2022-04-29 $1.48 $1.53 $1.37 $1.37 $1.37 738,591
2022-04-28 $1.42 $1.44 $1.37 $1.41 $1.41 515,481
2022-04-27 $1.40 $1.44 $1.37 $1.42 $1.42 846,901
2022-04-26 $1.35 $1.38 $1.35 $1.35 $1.35 950,798
2022-04-25 $1.35 $1.39 $1.35 $1.37 $1.37 1,234,637
2022-04-22 $1.35 $1.41 $1.35 $1.36 $1.36 1,276,819
2022-04-21 $1.36 $1.40 $1.35 $1.35 $1.35 932,066
2022-04-20 $1.35 $1.40 $1.35 $1.39 $1.39 1,054,974
2022-04-19 $1.35 $1.40 $1.35 $1.36 $1.36 411,478
2022-04-18 $1.35 $1.40 $1.35 $1.35 $1.35 935,930
2022-04-14 $1.40 $1.41 $1.36 $1.37 $1.37 703,889
2022-04-13 $1.38 $1.45 $1.38 $1.42 $1.42 420,678
2022-04-12 $1.44 $1.49 $1.39 $1.41 $1.41 918,811
2022-04-11 $1.32 $1.46 $1.31 $1.43 $1.43 704,755
2022-04-08 $1.44 $1.45 $1.37 $1.38 $1.38 811,664
2022-04-07 $1.52 $1.54 $1.40 $1.41 $1.41 941,766
2022-04-06 $1.53 $1.56 $1.47 $1.55 $1.55 1,258,041
2022-04-05 $1.58 $1.58 $1.51 $1.54 $1.54 1,524,860
2022-04-04 $1.43 $1.61 $1.39 $1.59 $1.59 3,140,087
2022-04-01 $1.51 $1.52 $1.38 $1.38 $1.38 1,720,482
2022-03-31 $1.40 $1.42 $1.35 $1.41 $1.41 2,673,860
2022-03-30 $1.40 $1.50 $1.39 $1.43 $1.43 2,948,261
2022-03-29 $1.69 $1.73 $1.52 $1.55 $1.55 3,357,504
2022-03-28 $1.75 $1.77 $1.61 $1.64 $1.64 2,112,457
2022-03-25 $2.03 $2.03 $1.67 $1.70 $1.70 3,082,000
2022-03-24 $1.80 $2.17 $1.68 $2.12 $2.12 3,693,500
2022-03-23 $1.69 $1.90 $1.64 $1.79 $1.79 1,558,766
2022-03-22 $1.78 $1.93 $1.69 $1.77 $1.77 2,925,670
2022-03-21 $1.51 $1.87 $1.41 $1.67 $1.67 3,313,353
2022-03-18 $1.29 $1.49 $1.28 $1.41 $1.41 4,989,995
2022-03-17 $1.25 $1.40 $1.22 $1.30 $1.30 1,549,820
2022-03-16 $1.19 $1.45 $1.11 $1.30 $1.30 6,419,538
2022-03-15 $1.08 $1.24 $0.99 $0.99 $0.99 6,384,557
2022-03-14 $1.20 $1.21 $1.07 $1.15 $1.15 5,510,132
2022-03-11 $1.49 $1.49 $1.26 $1.26 $1.26 3,042,597
2022-03-10 $1.40 $1.48 $1.37 $1.47 $1.47 2,231,628
2022-03-09 $1.43 $1.48 $1.40 $1.45 $1.45 936,051
2022-03-08 $1.28 $1.45 $1.27 $1.41 $1.41 2,513,278
2022-03-07 $1.32 $1.39 $1.25 $1.29 $1.29 1,984,722
2022-03-04 $1.40 $1.42 $1.33 $1.34 $1.34 660,888
2022-03-03 $1.57 $1.57 $1.40 $1.43 $1.43 1,063,855
2022-03-02 $1.58 $1.58 $1.47 $1.55 $1.55 660,050
2022-03-01 $1.58 $1.67 $1.54 $1.59 $1.59 1,738,898
2022-02-28 $1.54 $1.67 $1.51 $1.58 $1.58 1,770,886
2022-02-25 $1.50 $1.56 $1.42 $1.55 $1.55 1,037,716
2022-02-24 $1.30 $1.58 $1.30 $1.55 $1.55 2,920,708
2022-02-23 $1.32 $1.36 $1.29 $1.31 $1.31 1,126,792
2022-02-22 $1.35 $1.39 $1.30 $1.32 $1.32 1,465,178
2022-02-18 $1.45 $1.48 $1.36 $1.40 $1.40 2,079,608
2022-02-17 $1.54 $1.56 $1.45 $1.47 $1.47 1,784,536
2022-02-16 $1.63 $1.67 $1.54 $1.54 $1.54 2,046,737
2022-02-15 $1.64 $1.65 $1.58 $1.60 $1.60 1,695,982
2022-02-14 $1.67 $1.68 $1.57 $1.60 $1.60 1,272,741
2022-02-11 $1.79 $1.86 $1.67 $1.69 $1.69 1,296,170
2022-02-10 $1.73 $1.94 $1.71 $1.79 $1.79 2,883,947
2022-02-09 $1.68 $1.74 $1.64 $1.71 $1.71 1,106,289
2022-02-08 $1.65 $1.67 $1.58 $1.64 $1.64 747,109
2022-02-07 $1.71 $1.75 $1.61 $1.62 $1.62 1,127,466
2022-02-04 $1.65 $1.73 $1.65 $1.71 $1.71 1,156,273
2022-02-03 $1.76 $1.79 $1.69 $1.71 $1.71 903,341
2022-02-02 $1.99 $1.99 $1.79 $1.79 $1.79 1,127,462
2022-02-01 $2.08 $2.08 $1.95 $1.98 $1.98 1,966,924
2022-01-31 $1.86 $2.03 $1.80 $2.00 $2.00 939,255
2022-01-28 $1.77 $1.82 $1.73 $1.78 $1.78 1,044,504
2022-01-27 $1.98 $1.98 $1.77 $1.79 $1.79 980,615
2022-01-26 $2.02 $2.09 $1.91 $1.91 $1.91 1,497,861
2022-01-25 $2.09 $2.18 $2.01 $2.04 $2.04 948,316
2022-01-24 $2.05 $2.15 $1.96 $2.15 $2.15 1,619,522
2022-01-21 $2.22 $2.30 $2.12 $2.15 $2.15 1,299,121
2022-01-20 $2.30 $2.44 $2.25 $2.25 $2.25 1,155,127
2022-01-19 $2.29 $2.31 $2.19 $2.23 $2.23 1,194,255
2022-01-18 $2.30 $2.40 $2.26 $2.29 $2.29 1,197,169
2022-01-14 $2.38 $2.43 $2.29 $2.35 $2.35 1,002,707
2022-01-13 $2.51 $2.57 $2.38 $2.40 $2.40 990,420
2022-01-12 $2.58 $2.67 $2.52 $2.54 $2.54 1,508,373
2022-01-11 $2.40 $2.55 $2.40 $2.48 $2.48 1,198,406
2022-01-10 $2.34 $2.43 $2.24 $2.43 $2.43 1,338,992
2022-01-07 $2.42 $2.45 $2.25 $2.29 $2.29 1,565,939
2022-01-06 $2.31 $2.46 $2.28 $2.38 $2.38 1,860,158
2022-01-05 $2.37 $2.51 $2.29 $2.32 $2.32 1,529,425
2022-01-04 $2.50 $2.51 $2.35 $2.45 $2.45 1,555,528
2022-01-03 $2.49 $2.58 $2.38 $2.51 $2.51 1,620,494
2021-12-31 $2.44 $2.56 $2.43 $2.47 $2.47 1,417,651
2021-12-30 $2.26 $2.56 $2.25 $2.50 $2.50 2,570,486
2021-12-29 $2.32 $2.38 $2.24 $2.28 $2.28 2,406,821
2021-12-28 $2.49 $2.56 $2.33 $2.33 $2.33 2,108,347
2021-12-27 $2.42 $2.83 $2.18 $2.58 $2.58 6,530,220
2021-12-23 $2.48 $2.55 $2.40 $2.49 $2.49 804,557
2021-12-22 $2.37 $2.50 $2.33 $2.48 $2.48 1,202,219
2021-12-21 $2.24 $2.41 $2.24 $2.40 $2.40 1,653,170
2021-12-20 $2.41 $2.41 $2.21 $2.22 $2.22 1,575,321
2021-12-17 $2.51 $2.55 $2.30 $2.50 $2.50 6,304,018
2021-12-16 $2.57 $2.64 $2.41 $2.45 $2.45 2,144,724
2021-12-15 $2.49 $2.49 $2.27 $2.47 $2.47 2,155,249
2021-12-14 $2.53 $2.60 $2.41 $2.42 $2.42 1,528,467
2021-12-13 $2.62 $2.71 $2.55 $2.59 $2.59 2,371,064
2021-12-10 $2.58 $2.65 $2.53 $2.61 $2.61 9,352,963
2021-12-09 $2.50 $2.66 $2.50 $2.60 $2.60 2,227,762
2021-12-08 $2.35 $2.52 $2.30 $2.52 $2.52 1,964,218
2021-12-07 $2.35 $2.48 $2.32 $2.34 $2.34 1,218,404
2021-12-06 $2.07 $2.37 $2.02 $2.33 $2.33 2,052,298
2021-12-03 $2.50 $2.50 $2.16 $2.23 $2.23 2,182,358
2021-12-02 $2.64 $2.64 $2.44 $2.54 $2.54 1,596,529
2021-12-01 $2.58 $2.75 $2.57 $2.57 $2.57 3,374,776
2021-11-30 $2.52 $2.58 $2.39 $2.56 $2.56 15,005,796
2021-11-29 $2.48 $2.57 $2.37 $2.52 $2.52 2,898,757
2021-11-26 $2.41 $2.55 $2.32 $2.46 $2.46 3,390,017
2021-11-24 $2.49 $2.67 $2.40 $2.58 $2.58 2,837,904
2021-11-23 $2.47 $2.64 $2.31 $2.37 $2.37 2,255,855
2021-11-22 $2.50 $2.56 $2.33 $2.45 $2.45 3,354,708
2021-11-19 $2.68 $2.70 $2.42 $2.52 $2.52 1,841,439
2021-11-18 $2.99 $2.99 $2.50 $2.50 $2.50 2,584,618
2021-11-17 $3.07 $3.10 $2.90 $2.99 $2.99 2,352,879
2021-11-16 $2.96 $3.12 $2.91 $3.06 $3.06 2,545,785
2021-11-15 $2.93 $3.00 $2.86 $2.92 $2.92 1,439,441
2021-11-12 $2.86 $2.94 $2.80 $2.91 $2.91 1,305,959
2021-11-11 $2.85 $2.96 $2.84 $2.88 $2.88 1,015,904
2021-11-10 $2.89 $2.97 $2.82 $2.83 $2.83 1,402,235
2021-11-09 $2.95 $2.98 $2.85 $2.90 $2.90 1,490,379
2021-11-08 $2.86 $3.01 $2.86 $2.98 $2.98 1,654,181
2021-11-05 $3.06 $3.10 $2.79 $2.85 $2.85 2,839,475
2021-11-04 $3.05 $3.08 $2.94 $2.95 $2.95 1,334,389
2021-11-03 $3.08 $3.10 $3.02 $3.03 $3.03 912,805
2021-11-02 $3.23 $3.26 $2.98 $3.08 $3.08 2,421,648
2021-11-01 $3.16 $3.36 $3.16 $3.31 $3.31 988,321
2021-10-29 $3.41 $3.41 $3.15 $3.17 $3.17 837,922
2021-10-28 $3.28 $3.32 $3.13 $3.30 $3.30 866,360
2021-10-27 $3.58 $3.58 $3.27 $3.28 $3.28 1,334,452
2021-10-26 $3.63 $3.65 $3.43 $3.50 $3.50 949,264
2021-10-25 $3.65 $3.72 $3.50 $3.64 $3.64 1,073,048
2021-10-22 $3.86 $3.92 $3.63 $3.63 $3.63 1,162,749
2021-10-21 $3.85 $4.00 $3.78 $3.86 $3.86 1,092,400
2021-10-20 $3.93 $3.93 $3.75 $3.83 $3.83 814,331
2021-10-19 $3.55 $3.77 $3.51 $3.77 $3.77 882,813
2021-10-18 $3.53 $3.61 $3.46 $3.49 $3.49 995,413
2021-10-15 $3.67 $3.74 $3.46 $3.56 $3.56 1,654,886
2021-10-14 $3.90 $3.90 $3.62 $3.65 $3.65 1,401,044
2021-10-13 $3.72 $3.93 $3.67 $3.91 $3.91 913,595
2021-10-12 $3.80 $3.87 $3.66 $3.68 $3.68 1,683,671
2021-10-11 $3.89 $4.00 $3.80 $3.84 $3.84 840,497
2021-10-08 $3.93 $3.96 $3.80 $3.84 $3.84 686,005
2021-10-07 $3.80 $4.00 $3.73 $3.90 $3.90 1,190,358
2021-10-06 $3.64 $3.74 $3.57 $3.69 $3.69 808,079
2021-10-05 $3.69 $3.82 $3.68 $3.74 $3.74 546,202
2021-10-04 $4.02 $4.05 $3.66 $3.73 $3.73 1,703,129
2021-10-01 $4.06 $4.13 $3.89 $4.07 $4.07 817,838
2021-09-30 $3.88 $4.10 $3.86 $4.10 $4.10 1,057,629
2021-09-29 $4.06 $4.15 $3.87 $3.89 $3.89 1,477,118
2021-09-28 $4.24 $4.36 $4.07 $4.08 $4.08 1,936,547
2021-09-27 $4.28 $4.38 $4.17 $4.25 $4.25 1,160,828
2021-09-24 $4.21 $4.36 $4.11 $4.28 $4.28 2,617,492
2021-09-23 $4.47 $4.54 $4.18 $4.24 $4.24 1,982,224
2021-09-22 $4.19 $4.67 $4.19 $4.44 $4.44 1,264,574
2021-09-21 $4.20 $4.35 $4.13 $4.14 $4.14 2,029,049
2021-09-20 $4.21 $4.22 $4.07 $4.12 $4.12 1,086,022
2021-09-17 $4.39 $4.47 $4.15 $4.31 $4.31 1,725,770
2021-09-16 $4.13 $4.39 $4.05 $4.36 $4.36 929,131
2021-09-15 $4.28 $4.36 $4.03 $4.22 $4.22 1,870,738
2021-09-14 $4.44 $4.50 $4.24 $4.31 $4.31 1,016,975
2021-09-13 $4.35 $4.65 $4.22 $4.49 $4.49 1,049,367
2021-09-10 $4.65 $4.65 $4.36 $4.40 $4.40 878,762
2021-09-09 $4.30 $4.58 $4.27 $4.54 $4.54 540,256
2021-09-08 $4.59 $4.73 $4.24 $4.45 $4.45 1,736,178
2021-09-07 $4.77 $4.92 $4.63 $4.68 $4.68 1,226,552
2021-09-03 $4.75 $4.79 $4.52 $4.61 $4.61 909,946
2021-09-02 $4.72 $4.80 $4.57 $4.75 $4.75 1,397,329
2021-09-01 $4.65 $4.90 $4.64 $4.70 $4.70 1,351,795
2021-08-31 $4.25 $4.71 $4.20 $4.70 $4.70 3,332,454
2021-08-30 $4.28 $4.34 $4.06 $4.32 $4.32 1,121,939
2021-08-27 $4.02 $4.31 $4.01 $4.24 $4.24 819,328
2021-08-26 $4.18 $4.34 $4.02 $4.07 $4.07 1,867,350
2021-08-25 $4.44 $4.44 $4.02 $4.23 $4.23 2,984,484
2021-08-24 $4.42 $4.58 $4.33 $4.47 $4.47 1,347,290
2021-08-23 $4.20 $4.23 $4.00 $4.22 $4.22 766,435
2021-08-20 $4.09 $4.40 $4.08 $4.17 $4.17 1,243,011
2021-08-19 $4.25 $4.34 $4.05 $4.09 $4.09 1,137,669
2021-08-18 $4.50 $4.66 $4.13 $4.36 $4.36 3,446,832
2021-08-17 $4.19 $4.49 $4.06 $4.49 $4.49 1,835,830
2021-08-16 $4.69 $4.84 $4.24 $4.26 $4.26 1,915,878
2021-08-13 $4.74 $4.93 $4.64 $4.78 $4.78 2,510,885
2021-08-12 $4.89 $5.12 $4.71 $4.81 $4.81 2,608,951
2021-08-11 $5.23 $5.37 $4.89 $4.92 $4.92 2,415,355
2021-08-10 $5.49 $5.65 $5.03 $5.13 $5.13 2,354,713
2021-08-09 $5.28 $5.78 $5.21 $5.31 $5.31 2,080,065
2021-08-06 $5.52 $5.83 $5.15 $5.26 $5.26 2,486,302
2021-08-05 $5.51 $5.83 $5.41 $5.54 $5.54 1,814,265
2021-08-04 $6.32 $6.32 $5.35 $5.42 $5.42 3,765,552
2021-08-03 $7.93 $7.93 $7.36 $7.46 $7.46 751,201
2021-08-02 $7.99 $8.07 $7.79 $8.01 $8.01 622,080
2021-07-30 $7.98 $8.05 $7.82 $7.93 $7.93 730,052
2021-07-29 $8.28 $8.34 $7.98 $8.12 $8.12 1,285,416
2021-07-28 $8.06 $8.47 $7.94 $8.11 $8.11 3,015,643
2021-07-27 $8.00 $8.15 $7.62 $7.83 $7.83 2,722,300
2021-07-26 $8.53 $8.79 $8.12 $8.27 $8.27 1,435,646
2021-07-23 $9.50 $9.59 $8.72 $8.95 $8.95 791,178
2021-07-22 $9.88 $9.98 $9.58 $9.65 $9.65 466,392
2021-07-21 $9.64 $9.88 $9.53 $9.88 $9.88 864,144
2021-07-20 $9.51 $9.69 $9.26 $9.62 $9.62 488,917
2021-07-19 $10.00 $10.03 $9.47 $9.48 $9.48 590,089
2021-07-16 $10.40 $10.47 $10.12 $10.21 $10.21 542,574
2021-07-15 $10.53 $10.77 $10.23 $10.36 $10.36 637,493
2021-07-14 $10.72 $10.85 $10.32 $10.44 $10.44 348,857
2021-07-13 $10.48 $10.79 $10.24 $10.65 $10.65 403,702
2021-07-12 $10.46 $10.61 $10.23 $10.30 $10.30 559,855
2021-07-09 $10.53 $10.63 $10.15 $10.59 $10.59 515,662
2021-07-08 $10.59 $10.70 $9.83 $10.33 $10.33 1,104,738
2021-07-07 $11.69 $11.77 $10.71 $10.86 $10.86 900,710
2021-07-06 $11.35 $11.95 $11.35 $11.48 $11.48 898,332
2021-07-02 $11.59 $11.69 $11.31 $11.31 $11.31 604,312
2021-07-01 $12.01 $12.03 $11.61 $11.66 $11.66 646,441
2021-06-30 $12.15 $12.20 $11.89 $12.02 $12.02 829,333
2021-06-29 $12.00 $12.21 $11.79 $12.21 $12.21 747,298
2021-06-28 $11.60 $12.16 $11.54 $11.97 $11.97 993,408
2021-06-25 $11.92 $11.95 $11.41 $11.60 $11.60 731,896
2021-06-24 $11.64 $11.84 $11.44 $11.75 $11.75 1,043,980
2021-06-23 $11.55 $11.80 $11.35 $11.51 $11.51 2,445,868
2021-06-22 $11.30 $11.49 $11.23 $11.47 $11.47 2,494,254
2021-06-21 $11.84 $11.89 $11.22 $11.39 $11.39 1,316,447
2021-06-18 $12.00 $12.42 $11.66 $11.93 $11.93 8,586,365
2021-06-17 $11.90 $12.17 $11.72 $12.00 $12.00 3,172,882
2021-06-16 $12.31 $12.73 $11.78 $11.90 $11.90 2,374,008
2021-06-15 $12.74 $12.77 $12.01 $12.07 $12.07 1,287,890
2021-06-14 $12.59 $13.04 $12.50 $12.58 $12.58 2,435,068
2021-06-11 $12.56 $12.90 $12.33 $12.52 $12.52 2,358,185
2021-06-10 $12.76 $12.93 $12.41 $12.54 $12.54 2,142,300
2021-06-09 $12.90 $13.02 $12.45 $12.69 $12.69 3,538,408
2021-06-08 $13.46 $13.47 $12.60 $12.71 $12.71 1,498,114
2021-06-07 $13.46 $13.66 $13.15 $13.28 $13.28 1,578,991
2021-06-04 $13.99 $14.28 $13.47 $13.50 $13.50 831,263
2021-06-03 $14.30 $14.61 $13.96 $14.00 $14.00 725,687
2021-06-02 $14.52 $15.05 $14.41 $14.45 $14.45 1,209,347
2021-06-01 $14.72 $14.91 $14.34 $14.50 $14.50 1,179,209
2021-05-28 $16.53 $16.53 $14.39 $14.46 $14.46 2,302,540
2021-05-27 $17.69 $17.74 $15.14 $16.27 $16.27 15,182,507
2021-05-26 $18.95 $19.60 $18.59 $18.68 $18.68 1,347,665
2021-05-25 $18.50 $19.17 $18.17 $19.06 $19.06 1,262,283
2021-05-24 $16.80 $18.80 $16.80 $18.34 $18.34 1,483,311
2021-05-21 $16.49 $17.08 $16.10 $16.80 $16.80 852,443
2021-05-20 $15.55 $16.50 $15.39 $16.43 $16.43 1,066,644
2021-05-19 $15.06 $15.82 $15.01 $15.40 $15.40 1,280,173
2021-05-18 $15.34 $15.94 $15.24 $15.30 $15.30 1,366,660
2021-05-17 $14.89 $15.47 $14.89 $15.23 $15.23 744,407
2021-05-14 $14.39 $15.80 $14.19 $15.09 $15.09 819,233
2021-05-13 $14.30 $15.17 $13.78 $14.05 $14.05 965,613
2021-05-12 $14.07 $14.86 $13.82 $14.09 $14.09 1,784,924
2021-05-11 $13.10 $13.56 $12.58 $13.36 $13.36 551,377
2021-05-10 $13.77 $14.06 $13.35 $13.46 $13.46 609,550
2021-05-07 $14.18 $14.58 $14.04 $14.07 $14.07 180,587
2021-05-06 $14.14 $14.24 $13.69 $13.95 $13.95 484,825
2021-05-05 $13.87 $14.41 $13.80 $14.12 $14.12 257,900
2021-05-04 $14.27 $14.30 $13.52 $13.87 $13.87 232,320
2021-05-03 $14.73 $14.73 $14.19 $14.30 $14.30 334,622
2021-04-30 $14.79 $15.07 $14.60 $14.74 $14.74 378,532
2021-04-29 $15.15 $15.34 $14.68 $15.00 $15.00 233,822
2021-04-28 $15.17 $15.57 $15.01 $15.14 $15.14 496,353
2021-04-27 $15.13 $15.38 $14.82 $15.15 $15.15 273,823
2021-04-26 $15.24 $15.28 $14.84 $15.11 $15.11 199,767
2021-04-23 $15.13 $15.55 $14.98 $15.25 $15.25 155,098
2021-04-22 $14.63 $15.54 $14.56 $15.01 $15.01 242,765
2021-04-21 $14.67 $14.86 $13.91 $14.60 $14.60 706,630
2021-04-20 $15.62 $15.73 $14.60 $14.64 $14.64 298,301
2021-04-19 $15.64 $15.96 $15.53 $15.68 $15.68 179,973
2021-04-16 $15.99 $16.24 $15.64 $15.75 $15.75 163,851
2021-04-15 $16.50 $16.52 $15.36 $15.96 $15.96 325,281
2021-04-14 $15.65 $16.58 $15.65 $16.48 $16.48 306,949
2021-04-13 $15.36 $15.84 $15.22 $15.39 $15.39 203,825
2021-04-12 $15.45 $15.45 $15.02 $15.20 $15.20 266,190
2021-04-09 $15.64 $15.70 $15.15 $15.52 $15.52 307,522
2021-04-08 $15.58 $15.95 $15.42 $15.75 $15.75 126,481
2021-04-07 $15.76 $15.76 $15.00 $15.44 $15.44 362,559
2021-04-06 $14.66 $15.87 $14.57 $15.73 $15.73 216,952
2021-04-05 $15.45 $15.45 $14.66 $14.76 $14.76 257,371
2021-04-01 $15.21 $15.81 $15.13 $15.35 $15.35 348,389
2021-03-31 $14.74 $14.98 $14.51 $14.78 $14.78 321,617
2021-03-30 $13.97 $14.56 $13.61 $14.47 $14.47 382,847
2021-03-29 $14.84 $14.84 $13.69 $13.93 $13.93 727,488
2021-03-26 $14.84 $15.46 $14.65 $15.10 $15.10 613,881
2021-03-25 $14.63 $15.14 $14.52 $14.83 $14.83 519,051
2021-03-24 $15.30 $15.53 $14.86 $14.98 $14.98 655,821
2021-03-23 $15.88 $15.97 $15.23 $15.30 $15.30 225,260
2021-03-22 $16.10 $16.36 $15.69 $15.83 $15.83 408,365
2021-03-19 $15.92 $16.19 $15.62 $15.78 $15.78 652,810
2021-03-18 $16.30 $16.50 $15.90 $15.92 $15.92 249,899
2021-03-17 $16.29 $16.88 $15.94 $16.70 $16.70 405,861
2021-03-16 $17.01 $17.22 $16.45 $16.65 $16.65 255,020
2021-03-15 $17.04 $17.42 $16.74 $16.95 $16.95 225,800
2021-03-12 $17.02 $17.30 $16.69 $17.05 $17.05 201,532
2021-03-11 $16.87 $17.72 $16.64 $17.47 $17.47 278,413
2021-03-10 $16.70 $17.21 $16.20 $16.29 $16.29 479,600
2021-03-09 $15.85 $16.72 $15.69 $16.69 $16.69 298,353
2021-03-08 $16.38 $16.76 $15.10 $15.41 $15.41 458,143
2021-03-05 $16.54 $17.00 $15.57 $16.84 $16.84 757,598
2021-03-04 $17.26 $17.30 $15.94 $16.29 $16.29 486,129
2021-03-03 $18.39 $18.52 $17.37 $17.47 $17.47 289,275
2021-03-02 $18.88 $19.37 $18.43 $18.45 $18.45 174,055
2021-03-01 $18.53 $19.32 $18.53 $19.06 $19.06 280,007
2021-02-26 $18.00 $18.67 $17.36 $18.23 $18.23 611,564
2021-02-25 $19.29 $19.44 $18.27 $18.40 $18.40 305,658
2021-02-24 $19.28 $19.85 $19.05 $19.17 $19.17 597,279
2021-02-23 $18.79 $19.99 $17.76 $19.92 $19.92 748,587
2021-02-22 $19.59 $19.80 $19.22 $19.36 $19.36 405,742
2021-02-19 $19.91 $20.26 $19.85 $19.97 $19.97 451,596
2021-02-18 $19.45 $19.98 $19.31 $19.93 $19.93 300,814
2021-02-17 $20.04 $20.20 $19.33 $20.04 $20.04 788,407
2021-02-16 $20.04 $20.68 $19.92 $20.17 $20.17 1,020,763
2021-02-12 $20.34 $20.37 $19.41 $19.96 $19.96 709,293
2021-02-11 $20.15 $20.81 $19.87 $19.93 $19.93 1,131,335
2021-02-10 $20.60 $21.00 $19.94 $20.25 $20.25 894,888
2021-02-09 $20.08 $20.70 $19.84 $20.64 $20.64 536,640
2021-02-08 $19.74 $20.87 $19.50 $20.23 $20.23 745,599
2021-02-05 $19.70 $20.59 $19.35 $20.40 $20.40 1,161,991
2021-02-04 $20.91 $21.57 $20.00 $20.12 $20.12 504,587
2021-02-03 $21.61 $21.94 $20.78 $20.81 $20.81 836,191
2021-02-02 $21.80 $22.66 $21.65 $22.13 $22.13 346,913
2021-02-01 $20.95 $21.88 $20.81 $21.78 $21.78 279,806
2021-01-29 $20.65 $21.00 $20.23 $20.52 $20.52 461,933
2021-01-28 $20.68 $20.96 $20.57 $20.68 $20.68 279,233
2021-01-27 $21.50 $21.50 $20.50 $20.73 $20.73 417,734
2021-01-26 $22.33 $22.69 $21.41 $21.72 $21.72 322,183
2021-01-25 $23.00 $23.77 $21.89 $22.37 $22.37 840,771
2021-01-22 $21.75 $22.75 $21.55 $22.28 $22.28 1,618,600
2021-01-21 $21.59 $22.18 $21.03 $21.82 $21.82 383,609
2021-01-20 $22.50 $22.86 $20.87 $21.50 $21.50 1,019,216
2021-01-19 $21.80 $22.79 $21.74 $22.48 $22.48 781,891
2021-01-15 $22.34 $22.34 $20.78 $21.51 $21.51 522,445
2021-01-14 $22.63 $24.95 $22.28 $22.33 $22.33 930,675
2021-01-13 $22.23 $23.21 $22.00 $22.49 $22.49 1,487,306
2021-01-12 $21.60 $22.38 $21.38 $22.24 $22.24 246,804
2021-01-11 $22.08 $22.59 $21.43 $21.60 $21.60 284,754
2021-01-08 $21.94 $22.38 $21.70 $22.36 $22.36 508,961
2021-01-07 $21.16 $22.18 $21.01 $22.15 $22.15 409,057
2021-01-06 $20.73 $21.31 $20.32 $21.31 $21.31 456,313
2021-01-05 $20.00 $21.08 $20.00 $20.61 $20.61 472,754
2021-01-04 $19.82 $20.11 $19.38 $20.09 $20.09 525,012
2020-12-31 $21.18 $21.25 $19.71 $19.71 $19.71 311,237
2020-12-30 $20.52 $21.22 $20.52 $21.17 $21.17 191,635
2020-12-29 $20.50 $21.26 $20.30 $20.42 $20.42 417,337
2020-12-28 $20.86 $20.97 $19.97 $20.45 $20.45 327,327
2020-12-24 $21.46 $21.46 $20.82 $20.95 $20.95 128,882
2020-12-23 $22.50 $22.82 $21.30 $21.30 $21.30 267,579
2020-12-22 $23.00 $23.19 $22.25 $22.33 $22.33 370,578
2020-12-21 $22.00 $23.00 $21.80 $22.96 $22.96 706,934
2020-12-18 $22.00 $22.29 $21.60 $22.18 $22.18 1,028,238
2020-12-17 $21.29 $21.82 $21.00 $21.82 $21.82 376,135
2020-12-16 $20.63 $21.37 $20.63 $21.03 $21.03 219,012
2020-12-15 $22.38 $22.41 $20.41 $20.43 $20.43 458,238
2020-12-14 $20.86 $22.52 $20.54 $22.44 $22.44 821,414
2020-12-11 $20.50 $20.93 $20.50 $20.69 $20.69 85,828
2020-12-10 $20.57 $21.06 $20.47 $20.58 $20.58 122,600
2020-12-09 $20.50 $21.11 $20.40 $20.56 $20.56 271,408
2020-12-08 $20.73 $21.09 $20.44 $20.60 $20.60 233,313
2020-12-07 $20.80 $20.99 $20.42 $20.79 $20.79 160,242
2020-12-04 $21.18 $21.31 $20.33 $20.82 $20.82 307,577
2020-12-03 $21.80 $21.80 $20.84 $21.15 $21.15 432,915
2020-12-02 $20.80 $21.81 $20.14 $21.80 $21.80 635,190
2020-12-01 $20.34 $21.12 $20.04 $21.07 $21.07 291,278
2020-11-30 $20.25 $20.47 $19.79 $20.22 $20.22 332,777
2020-11-27 $20.25 $20.48 $20.08 $20.29 $20.29 109,497
2020-11-25 $20.36 $20.90 $19.96 $20.02 $20.02 228,992
2020-11-24 $21.01 $21.01 $19.67 $20.31 $20.31 326,914
2020-11-23 $20.56 $21.09 $20.30 $20.89 $20.89 175,279
2020-11-20 $20.21 $20.80 $20.20 $20.45 $20.45 182,655
2020-11-19 $20.07 $20.59 $19.84 $20.10 $20.10 192,939
2020-11-18 $20.76 $20.95 $19.92 $20.54 $20.54 299,281
2020-11-17 $21.36 $21.67 $20.65 $20.66 $20.66 253,761
2020-11-16 $20.92 $21.32 $20.40 $21.32 $21.32 244,638
2020-11-13 $21.23 $21.34 $20.43 $20.59 $20.59 275,498
2020-11-12 $21.02 $22.03 $20.91 $21.16 $21.16 252,036
2020-11-11 $22.48 $22.57 $20.72 $20.72 $20.72 726,253
2020-11-10 $22.80 $23.14 $22.33 $22.70 $22.70 413,812
2020-11-09 $23.20 $23.77 $22.44 $23.02 $23.02 653,253
2020-11-06 $22.76 $23.14 $22.11 $23.00 $23.00 329,647
2020-11-05 $22.35 $23.17 $22.09 $23.00 $23.00 592,361
2020-11-04 $21.00 $22.07 $20.70 $22.01 $22.01 488,362
2020-11-03 $20.47 $20.97 $19.82 $20.22 $20.22 276,978
2020-11-02 $20.29 $20.95 $20.00 $20.35 $20.35 279,009
2020-10-30 $20.40 $20.50 $19.84 $20.14 $20.14 278,220
2020-10-29 $20.48 $21.01 $20.30 $20.51 $20.51 113,386
2020-10-28 $21.28 $21.50 $20.17 $20.58 $20.58 218,916
2020-10-27 $21.41 $21.82 $20.78 $21.65 $21.65 319,018
2020-10-26 $20.90 $21.57 $20.73 $21.40 $21.40 367,860
2020-10-23 $21.32 $21.40 $20.53 $21.07 $21.07 306,181
2020-10-22 $21.19 $21.73 $20.71 $21.35 $21.35 292,208
2020-10-21 $20.97 $21.71 $20.86 $21.22 $21.22 500,706
2020-10-20 $19.95 $20.90 $19.90 $20.83 $20.83 154,025
2020-10-19 $19.94 $20.08 $19.65 $19.75 $19.75 227,744
2020-10-16 $20.09 $20.36 $19.66 $19.75 $19.75 176,698
2020-10-15 $20.02 $20.20 $19.55 $19.79 $19.79 334,725
2020-10-14 $21.35 $21.48 $20.13 $20.54 $20.54 266,270
2020-10-13 $21.02 $21.53 $20.98 $21.32 $21.32 193,317
2020-10-12 $21.85 $23.58 $21.31 $21.56 $21.56 549,011
2020-10-09 $21.36 $21.90 $20.93 $21.69 $21.69 382,045
2020-10-08 $21.59 $21.66 $20.71 $21.24 $21.24 528,601
2020-10-07 $21.00 $22.00 $20.80 $21.80 $21.80 368,159
2020-10-06 $20.32 $21.39 $20.32 $21.00 $21.00 439,959
2020-10-05 $20.69 $20.78 $20.02 $20.47 $20.47 251,318
2020-10-02 $21.56 $21.62 $19.75 $20.20 $20.20 775,978
2020-10-01 $21.55 $22.37 $21.28 $21.99 $21.99 584,687
2020-09-30 $20.72 $21.46 $20.52 $21.30 $21.30 409,143
2020-09-29 $21.29 $21.55 $20.56 $20.84 $20.84 263,099
2020-09-28 $20.68 $21.79 $20.53 $21.46 $21.46 514,715
2020-09-25 $20.61 $20.73 $19.78 $20.57 $20.57 449,731
2020-09-24 $20.00 $21.10 $19.75 $20.62 $20.62 432,508
2020-09-23 $20.30 $20.66 $20.03 $20.45 $20.45 212,700
2020-09-22 $19.71 $20.68 $19.41 $20.33 $20.33 344,389
2020-09-21 $19.66 $19.90 $19.18 $19.48 $19.48 253,182
2020-09-18 $20.25 $20.48 $19.76 $19.85 $19.85 1,124,240
2020-09-17 $20.18 $20.32 $19.87 $20.15 $20.15 163,957
2020-09-16 $21.28 $21.60 $20.45 $20.53 $20.53 638,271
2020-09-15 $21.14 $21.58 $20.80 $21.20 $21.20 243,287
2020-09-14 $19.86 $21.03 $19.63 $20.79 $20.79 308,327
2020-09-11 $19.55 $19.61 $18.98 $19.48 $19.48 306,677
2020-09-10 $19.60 $20.10 $19.20 $19.31 $19.31 410,883
2020-09-09 $20.09 $20.30 $19.30 $19.37 $19.37 704,660
2020-09-08 $19.80 $20.07 $19.23 $19.51 $19.51 526,312
2020-09-04 $20.40 $20.78 $19.56 $20.39 $20.39 1,054,591
2020-09-03 $21.59 $21.60 $20.20 $20.50 $20.50 793,792
2020-09-02 $21.90 $22.00 $20.80 $21.81 $21.81 755,027
2020-09-01 $21.98 $22.48 $21.20 $21.48 $21.48 413,436
2020-08-31 $22.60 $23.10 $21.53 $21.57 $21.57 387,197
2020-08-28 $21.95 $23.50 $21.95 $22.56 $22.56 335,917
2020-08-27 $23.00 $23.15 $21.32 $22.00 $22.00 541,941
2020-08-26 $23.07 $23.69 $22.70 $22.98 $22.98 448,690
2020-08-25 $21.78 $23.12 $21.55 $23.07 $23.07 511,337
2020-08-24 $22.00 $22.73 $21.03 $21.61 $21.61 576,037
2020-08-21 $20.39 $21.83 $20.39 $21.57 $21.57 377,832
2020-08-20 $20.68 $20.98 $20.21 $20.35 $20.35 673,010
2020-08-19 $20.80 $21.22 $20.36 $20.76 $20.76 1,192,863
2020-08-18 $21.95 $22.60 $20.95 $21.00 $21.00 971,740
2020-08-17 $20.29 $22.48 $20.29 $21.93 $21.93 1,222,993
2020-08-14 $20.10 $20.16 $18.65 $20.13 $20.13 1,162,890
2020-08-13 $18.86 $20.10 $18.35 $19.89 $19.89 6,965,675
2020-08-12 $18.74 $18.92 $17.79 $18.35 $18.35 1,303,231
2020-08-11 $18.86 $19.27 $18.10 $18.86 $18.86 1,543,662
2020-08-10 $21.00 $21.54 $19.64 $20.17 $20.17 841,880
2020-08-07 $24.37 $24.37 $20.46 $20.84 $20.84 805,882
2020-08-06 $25.80 $25.80 $23.83 $24.76 $24.76 325,468
2020-08-05 $25.55 $26.59 $24.87 $25.36 $25.36 572,374
2020-08-04 $24.00 $25.17 $24.00 $24.64 $24.64 427,721
2020-08-03 $24.38 $25.20 $23.06 $23.86 $23.86 982,459
2020-07-31 $23.41 $24.47 $23.03 $23.92 $23.92 271,228
2020-07-30 $22.90 $23.75 $22.60 $23.20 $23.20 200,002
2020-07-29 $22.89 $23.62 $22.08 $22.55 $22.55 609,663
2020-07-28 $22.16 $23.09 $22.06 $22.35 $22.35 397,843
2020-07-27 $23.80 $24.33 $22.30 $22.36 $22.36 477,279
2020-07-24 $24.80 $24.98 $23.50 $23.75 $23.75 527,341
2020-07-23 $25.74 $27.53 $25.53 $25.81 $25.81 784,405
2020-07-22 $24.74 $25.95 $24.38 $25.74 $25.74 814,202
2020-07-21 $24.65 $26.35 $24.58 $25.28 $25.28 523,359
2020-07-20 $22.62 $25.55 $22.62 $24.78 $24.78 613,523
2020-07-17 $22.70 $23.40 $22.16 $22.62 $22.62 386,800
2020-07-16 $22.64 $22.98 $22.15 $22.61 $22.61 360,000
2020-07-15 $22.67 $23.61 $22.58 $23.44 $23.44 464,000
2020-07-14 $22.75 $23.00 $21.04 $22.58 $22.58 684,700
2020-07-13 $26.60 $26.89 $21.90 $22.20 $22.20 1,064,100
2020-07-10 $24.00 $28.80 $24.00 $26.99 $26.99 2,037,000
2020-07-09 $20.66 $24.06 $20.30 $23.96 $23.96 1,081,200
2020-07-08 $20.19 $20.77 $19.61 $20.00 $20.00 266,800
2020-07-07 $21.23 $21.42 $20.15 $20.17 $20.17 851,100
2020-07-06 $20.40 $21.98 $20.18 $20.95 $20.95 944,300
2020-07-02 $19.14 $19.48 $18.97 $19.04 $19.04 393,900
2020-07-01 $18.23 $19.27 $18.23 $18.97 $18.97 233,800
2020-06-30 $17.79 $18.59 $17.78 $18.26 $18.26 173,700
2020-06-29 $18.04 $18.16 $17.64 $17.85 $17.85 169,500
2020-06-26 $18.00 $18.38 $17.76 $18.19 $18.19 280,881
2020-06-25 $17.95 $18.42 $17.63 $18.09 $18.09 467,601
2020-06-24 $20.00 $20.23 $17.92 $18.04 $18.04 540,607
2020-06-23 $19.36 $20.53 $18.54 $20.16 $20.16 568,265
2020-06-22 $20.50 $20.53 $18.36 $18.43 $18.43 649,274
2020-06-19 $20.01 $20.76 $19.57 $20.15 $20.15 2,422,770
2020-06-18 $19.24 $20.46 $19.03 $19.48 $19.48 718,721
2020-06-17 $17.60 $20.37 $17.36 $19.15 $19.15 851,851
2020-06-16 $19.68 $19.76 $17.50 $17.87 $17.87 703,436
2020-06-15 $15.62 $20.81 $15.51 $19.26 $19.26 1,626,623
2020-06-12 $15.63 $16.17 $15.36 $15.63 $15.63 1,643,554
2020-06-11 $14.98 $15.28 $14.63 $15.08 $15.08 557,817
2020-06-10 $14.55 $15.48 $14.30 $15.39 $15.39 459,135
2020-06-09 $14.00 $15.05 $13.80 $14.25 $14.25 588,438
2020-06-08 $14.31 $14.75 $13.73 $14.14 $14.14 336,396
2020-06-05 $14.00 $14.72 $13.90 $14.47 $14.47 562,601
2020-06-04 $14.08 $14.73 $13.80 $13.96 $13.96 339,052
2020-06-03 $14.82 $14.84 $13.98 $14.23 $14.23 302,101
2020-06-02 $14.13 $14.72 $14.05 $14.69 $14.69 524,642
2020-06-01 $12.74 $14.20 $12.66 $14.02 $14.02 358,823
2020-05-29 $12.59 $12.80 $11.98 $12.57 $12.57 411,428
2020-05-28 $13.11 $13.26 $12.55 $12.59 $12.59 505,611
2020-05-27 $14.46 $14.71 $12.75 $12.85 $12.85 876,558
2020-05-26 $14.63 $14.99 $14.27 $14.46 $14.46 988,562
2020-05-22 $15.18 $15.21 $13.94 $14.07 $14.07 562,525
2020-05-21 $15.01 $15.75 $14.70 $15.44 $15.44 477,042
2020-05-20 $16.21 $16.43 $15.02 $15.51 $15.51 543,018
2020-05-19 $16.90 $16.94 $15.64 $15.98 $15.98 575,548
2020-05-18 $15.44 $16.81 $15.44 $16.79 $16.79 618,006
2020-05-15 $13.72 $15.23 $13.60 $15.09 $15.09 497,929
2020-05-14 $13.46 $13.80 $13.00 $13.80 $13.80 226,953
2020-05-13 $14.25 $14.96 $13.01 $13.53 $13.53 576,538
2020-05-12 $13.00 $14.29 $13.00 $14.22 $14.22 487,605
2020-05-11 $13.00 $13.69 $12.90 $13.12 $13.12 572,704
2020-05-08 $12.47 $13.38 $12.47 $13.32 $13.32 557,148
2020-05-07 $11.59 $12.30 $11.41 $12.15 $12.15 386,801
2020-05-06 $10.20 $11.41 $10.11 $11.17 $11.17 453,356
2020-05-05 $10.20 $10.20 $9.87 $10.08 $10.08 174,389
2020-05-04 $9.85 $10.08 $9.63 $10.07 $10.07 204,245
2020-05-01 $9.90 $10.00 $9.80 $9.95 $9.95 94,285
2020-04-30 $10.08 $10.08 $9.81 $10.05 $10.05 37,223
2020-04-29 $9.78 $10.15 $9.75 $10.07 $10.07 185,383
2020-04-28 $9.73 $9.95 $9.55 $9.70 $9.70 100,595
2020-04-27 $9.36 $9.90 $9.33 $9.44 $9.44 127,014
2020-04-24 $9.96 $9.97 $9.28 $9.29 $9.29 135,159
2020-04-23 $9.68 $10.18 $9.68 $9.95 $9.95 72,337
2020-04-22 $10.07 $10.31 $9.60 $9.68 $9.68 166,820
2020-04-21 $9.76 $10.38 $9.76 $10.07 $10.07 173,033
2020-04-20 $10.46 $10.68 $9.90 $10.01 $10.01 307,892
2020-04-17 $10.24 $10.98 $10.06 $10.62 $10.62 315,831
2020-04-16 $10.82 $10.82 $9.70 $10.00 $10.00 646,757
2020-04-15 $9.04 $10.09 $9.02 $9.84 $9.84 191,277
2020-04-14 $9.41 $9.76 $9.06 $9.14 $9.14 422,139
2020-04-13 $9.41 $9.65 $9.08 $9.48 $9.48 205,306
2020-04-09 $9.99 $10.13 $9.45 $9.50 $9.50 148,960
2020-04-08 $9.96 $10.20 $9.80 $9.92 $9.92 98,840
2020-04-07 $10.11 $10.35 $9.99 $10.02 $10.02 127,360
2020-04-06 $9.99 $10.08 $9.66 $9.85 $9.85 203,056
2020-04-03 $10.08 $10.24 $9.16 $9.86 $9.86 302,737
2020-04-02 $10.00 $10.29 $9.93 $10.20 $10.20 231,945
2020-04-01 $10.10 $10.28 $9.92 $10.17 $10.17 133,877
2020-03-31 $10.50 $10.86 $10.15 $10.15 $10.15 241,723
2020-03-30 $10.86 $11.10 $10.46 $10.47 $10.47 120,381
2020-03-27 $10.51 $11.20 $10.48 $10.81 $10.81 320,122
2020-03-26 $10.80 $11.21 $10.50 $10.58 $10.58 238,627
2020-03-25 $11.00 $11.39 $10.78 $10.78 $10.78 261,654
2020-03-24 $11.30 $11.84 $10.71 $10.97 $10.97 325,384
2020-03-23 $10.63 $11.17 $10.54 $11.04 $11.04 149,564
2020-03-20 $11.15 $11.38 $10.41 $10.63 $10.63 284,612
2020-03-19 $11.97 $11.97 $10.90 $10.98 $10.98 192,971
2020-03-18 $11.22 $12.00 $11.14 $11.98 $11.98 338,358
2020-03-17 $11.50 $12.69 $10.50 $12.53 $12.53 368,225
2020-03-16 $10.81 $11.88 $10.70 $11.18 $11.18 204,029
2020-03-13 $11.11 $11.80 $10.78 $11.73 $11.73 514,889
2020-03-12 $10.93 $11.20 $10.30 $10.66 $10.66 338,655
2020-03-11 $11.30 $11.69 $11.13 $11.23 $11.23 148,268
2020-03-10 $11.32 $12.22 $11.32 $11.49 $11.49 304,263
2020-03-09 $11.68 $11.85 $10.87 $11.02 $11.02 303,021
2020-03-06 $12.95 $13.17 $12.13 $12.16 $12.16 242,311
2020-03-05 $12.91 $13.23 $12.80 $12.99 $12.99 281,963
2020-03-04 $13.27 $13.39 $12.82 $12.95 $12.95 274,198
2020-03-03 $12.06 $13.38 $12.01 $13.25 $13.25 770,635
2020-03-02 $11.01 $12.38 $11.01 $12.30 $12.30 679,887
2020-02-28 $10.78 $10.96 $10.01 $10.85 $10.85 1,193,243
2020-02-27 $11.00 $11.28 $10.70 $10.70 $10.70 404,103
2020-02-26 $11.21 $11.53 $10.71 $10.82 $10.82 473,230
2020-02-25 $12.04 $12.39 $11.12 $11.18 $11.18 548,177
2020-02-24 $12.01 $12.47 $11.84 $11.84 $11.84 646,980
2020-02-21 $12.35 $12.75 $12.31 $12.51 $12.51 266,596
2020-02-20 $12.62 $13.04 $12.08 $12.98 $12.98 444,144
2020-02-19 $13.15 $13.33 $11.51 $12.64 $12.64 1,205,594
2020-02-18 $13.47 $14.17 $12.81 $13.14 $13.14 499,565
2020-02-14 $13.26 $13.50 $13.00 $13.11 $13.11 201,771
2020-02-13 $13.42 $13.68 $13.13 $13.22 $13.22 238,123
2020-02-12 $14.24 $14.48 $13.42 $13.71 $13.71 514,049
2020-02-11 $13.37 $14.93 $13.37 $14.24 $14.24 567,717
2020-02-10 $12.54 $13.47 $12.41 $13.32 $13.32 451,935
2020-02-07 $12.50 $12.59 $12.10 $12.54 $12.54 314,712
2020-02-06 $12.40 $13.00 $12.18 $12.33 $12.33 207,504
2020-02-05 $12.30 $12.89 $12.30 $12.40 $12.40 334,851
2020-02-04 $13.50 $13.70 $12.21 $12.27 $12.27 461,389
2020-02-03 $12.84 $13.47 $12.73 $13.22 $13.22 269,813
2020-01-31 $12.71 $12.97 $12.42 $12.72 $12.72 191,521
2020-01-30 $12.90 $13.02 $12.32 $12.62 $12.62 274,105
2020-01-29 $13.30 $13.80 $13.11 $13.19 $13.19 167,067
2020-01-28 $12.91 $13.67 $12.81 $13.23 $13.23 128,795
2020-01-27 $13.28 $13.28 $12.54 $12.80 $12.80 310,382
2020-01-24 $14.51 $14.73 $13.35 $13.74 $13.74 430,511
2020-01-23 $14.43 $14.80 $14.22 $14.52 $14.52 382,928
2020-01-22 $14.07 $15.53 $13.96 $14.29 $14.29 1,352,460
2020-01-21 $14.23 $14.23 $13.75 $14.01 $14.01 322,681
2020-01-17 $14.26 $14.44 $13.60 $14.20 $14.20 475,615
2020-01-16 $14.50 $14.50 $13.77 $14.12 $14.12 519,940
2020-01-15 $12.93 $14.09 $12.85 $14.09 $14.09 748,104
2020-01-14 $15.18 $15.20 $12.30 $12.48 $12.48 1,484,959
2020-01-13 $16.40 $16.60 $14.63 $15.68 $15.68 1,019,009
2020-01-10 $13.99 $15.87 $13.80 $15.82 $15.82 794,250
2020-01-09 $13.01 $14.24 $12.98 $13.54 $13.54 829,986
2020-01-08 $11.50 $12.87 $11.40 $12.56 $12.56 544,723
2020-01-07 $11.23 $12.81 $11.20 $11.96 $11.96 1,380,785
2020-01-06 $10.44 $11.14 $10.44 $10.86 $10.86 483,801
2020-01-03 $10.27 $10.51 $10.27 $10.40 $10.40 88,157
2020-01-02 $10.01 $10.44 $10.01 $10.27 $10.27 200,726
2019-12-31 $10.02 $10.11 $10.00 $10.03 $10.03 93,274
2019-12-30 $10.04 $10.13 $9.94 $10.05 $10.05 228,526
2019-12-27 $10.15 $10.15 $10.00 $10.06 $10.06 255,446
2019-12-26 $9.91 $10.09 $9.91 $10.01 $10.01 918,253
2019-12-24 $9.85 $9.93 $9.75 $9.85 $9.85 419,014
2019-12-23 $9.95 $9.95 $9.69 $9.90 $9.90 369,179
2019-12-20 $9.80 $10.14 $9.80 $9.85 $9.85 296,742
2019-12-19 $9.85 $10.00 $9.50 $9.88 $9.88 893,531
2019-12-18 $9.80 $10.01 $9.60 $9.87 $9.87 540,388
2019-12-17 $9.66 $10.00 $9.43 $9.84 $9.84 1,020,000
2019-12-16 $10.00 $10.05 $9.75 $9.75 $9.75 918,900
2019-12-13 $10.61 $10.71 $9.82 $10.00 $10.00 5,412,814

Oneconnect Financial Technology Co Ltd (OCFT) News Headlines

Recent Oneconnect Financial Technology Co Ltd (OCFT) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.