Quhuo Ltd (QH) Stock

Data as of June 8, 2023

$2.14 ($-0.05) -2.28%

Quhuo Ltd - Daily Information

Click for more stock information on Quhuo Ltd.

Daily Information	Data
Date	June 8, 2023
Open	$2.19
Previous Close	$2.14
High	$2.19
Low	$2.06
Adjusted Open	$2.19
Previous Adjusted Close	$2.14
Adjusted High	$2.19
Adjusted Low	$2.06

About Quhuo Ltd (QH)

Quhuo Limited ("Quhuo" or the "Company") is a leading workforce operational solutions platform in China. Quhuo provides tech-enabled, end-to-end operational solutions to blue-chip on-demand consumer service businesses in industries with significant e-commerce exposure, primarily including on-demand food delivery, mobility services, housekeeping and accommodation. Quhuo's platform helps its industry customers mobilize a large team of workers and utilizes a combination of training, performance monitoring and refinement, and incentives to transform them into skilled workers who can follow industry-specific, standardized and highly efficient service procedures. Within the on-demand consumer service ecosystem, the Company plays a unique and indispensable role as the link between consumer service businesses and end consumers to enable the delivery of goods, services and experiences to consumers.

Invest in Quhuo Ltd (QH)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Quhuo Ltd (QH)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-07	$2.19	$2.19	$2.06	$2.14	$2.14	45,376
2023-06-06	$2.09	$2.20	$2.04	$2.19	$2.19	79,947
2023-06-05	$2.12	$2.19	$2.07	$2.09	$2.09	39,667
2023-06-02	$2.03	$2.20	$2.03	$2.18	$2.18	173,206
2023-06-01	$1.75	$2.07	$1.75	$2.06	$2.06	155,000
2023-05-31	$1.82	$1.94	$1.73	$1.80	$1.80	130,080
2023-05-30	$1.70	$1.90	$1.70	$1.88	$1.88	196,145
2023-05-26	$2.00	$2.19	$1.76	$1.92	$1.92	4,777,745
2023-05-25	$1.63	$1.70	$1.60	$1.68	$1.68	34,854
2023-05-24	$1.65	$1.70	$1.59	$1.61	$1.61	79,708
2023-05-23	$1.70	$1.78	$1.70	$1.73	$1.73	36,182
2023-05-22	$1.87	$1.88	$1.70	$1.70	$1.70	65,448
2023-05-19	$2.03	$2.03	$1.70	$1.75	$1.75	106,927
2023-05-18	$1.99	$2.05	$1.95	$1.95	$1.95	41,094
2023-05-17	$1.97	$2.05	$1.93	$2.05	$2.05	101,954
2023-05-16	$2.05	$2.12	$1.91	$1.99	$1.99	136,299
2023-05-15	$2.02	$2.15	$2.00	$2.03	$2.03	51,311
2023-05-12	$2.13	$2.21	$1.95	$2.05	$2.05	119,637
2023-05-11	$2.12	$2.35	$2.12	$2.16	$2.16	244,777
2023-05-10	$1.95	$2.26	$1.90	$2.19	$2.19	295,676
2023-05-09	$2.03	$2.10	$1.92	$2.01	$2.01	125,578
2023-05-08	$1.99	$2.12	$1.91	$2.12	$2.12	192,607
2023-05-05	$2.11	$2.26	$1.88	$2.01	$2.01	458,026
2023-05-04	$2.66	$2.84	$2.11	$2.22	$2.22	785,985
2023-05-03	$2.62	$2.68	$2.15	$2.50	$2.50	1,552,823
2023-05-02	$2.70	$3.79	$2.41	$2.41	$2.41	12,830,842
2023-05-01	$3.63	$5.40	$2.10	$2.42	$2.42	61,159,982
2023-04-28	$1.48	$1.50	$1.42	$1.50	$1.50	3,161,979
2023-04-27	$1.43	$1.53	$1.37	$1.41	$1.41	38,307
2023-04-26	$1.43	$1.44	$1.39	$1.39	$1.39	29,676
2023-04-25	$1.49	$1.54	$1.41	$1.42	$1.42	16,482
2023-04-24	$1.59	$1.79	$1.47	$1.54	$1.54	131,265
2023-04-21	$1.58	$1.62	$1.42	$1.50	$1.50	86,221
2023-04-20	$1.55	$1.60	$1.50	$1.56	$1.56	15,401
2023-04-19	$1.67	$1.67	$1.41	$1.55	$1.55	89,941
2023-04-18	$1.60	$1.63	$1.41	$1.52	$1.52	105,215
2023-04-17	$1.75	$1.76	$1.53	$1.55	$1.55	83,696
2023-04-14	$1.88	$1.95	$1.43	$1.78	$1.78	273,499
2023-04-13	$1.50	$1.80	$1.49	$1.67	$1.67	140,133
2023-04-12	$1.50	$1.52	$1.39	$1.45	$1.45	42,025
2023-04-11	$1.45	$1.50	$1.43	$1.50	$1.50	34,154
2023-04-10	$1.52	$1.52	$1.43	$1.43	$1.43	18,444
2023-04-06	$1.55	$1.55	$1.42	$1.52	$1.52	9,996
2023-04-05	$1.53	$1.56	$1.42	$1.42	$1.42	44,001
2023-04-04	$1.41	$1.58	$1.41	$1.52	$1.52	60,510
2023-04-03	$1.49	$1.50	$1.41	$1.41	$1.41	34,842
2023-03-31	$1.41	$1.49	$1.37	$1.38	$1.38	43,018
2023-03-30	$1.36	$1.45	$1.31	$1.38	$1.38	55,145
2023-03-29	$1.39	$1.39	$1.31	$1.31	$1.31	10,753
2023-03-28	$1.31	$1.39	$1.30	$1.34	$1.34	14,928
2023-03-27	$1.28	$1.38	$1.28	$1.31	$1.31	9,318
2023-03-24	$1.28	$1.36	$1.26	$1.31	$1.31	62,259
2023-03-23	$1.27	$1.31	$1.25	$1.28	$1.28	12,393
2023-03-22	$1.30	$1.35	$1.27	$1.27	$1.27	19,346
2023-03-21	$1.26	$1.33	$1.20	$1.30	$1.30	71,239
2023-03-20	$1.35	$1.41	$1.20	$1.26	$1.26	76,374
2023-03-17	$1.43	$1.47	$1.37	$1.41	$1.41	60,030
2023-03-16	$1.37	$1.44	$1.29	$1.33	$1.33	36,874
2023-03-15	$1.40	$1.48	$1.33	$1.37	$1.37	35,914
2023-03-14	$1.33	$1.55	$1.28	$1.40	$1.40	186,716
2023-03-13	$1.21	$1.26	$1.16	$1.19	$1.19	29,928
2023-03-10	$1.30	$1.35	$1.20	$1.26	$1.26	66,165
2023-03-09	$1.38	$1.38	$1.30	$1.30	$1.30	20,775
2023-03-08	$1.37	$1.39	$1.32	$1.35	$1.35	21,412
2023-03-07	$1.38	$1.40	$1.35	$1.36	$1.36	34,380
2023-03-06	$1.32	$1.38	$1.32	$1.38	$1.38	13,411
2023-03-03	$1.38	$1.42	$1.35	$1.37	$1.37	12,388
2023-03-02	$1.35	$1.41	$1.35	$1.36	$1.36	19,531
2023-03-01	$1.40	$1.47	$1.34	$1.34	$1.34	63,744
2023-02-28	$1.33	$1.45	$1.33	$1.44	$1.44	42,565
2023-02-27	$1.44	$1.50	$1.27	$1.33	$1.33	65,305
2023-02-24	$1.57	$1.60	$1.24	$1.42	$1.42	100,424
2023-02-23	$1.56	$1.63	$1.53	$1.62	$1.62	55,228
2023-02-22	$1.59	$1.60	$1.51	$1.53	$1.53	14,679
2023-02-21	$1.57	$1.67	$1.52	$1.53	$1.53	39,316
2023-02-17	$1.57	$1.65	$1.55	$1.56	$1.56	25,641
2023-02-16	$1.56	$1.73	$1.54	$1.61	$1.61	71,790
2023-02-15	$1.69	$1.71	$1.59	$1.62	$1.62	39,749
2023-02-14	$1.62	$1.70	$1.62	$1.64	$1.64	11,432
2023-02-13	$1.66	$1.74	$1.61	$1.67	$1.67	27,958
2023-02-10	$1.70	$1.70	$1.56	$1.61	$1.61	68,754
2023-02-09	$1.75	$1.78	$1.64	$1.64	$1.64	103,145
2023-02-08	$1.88	$1.88	$1.55	$1.74	$1.74	173,718
2023-02-07	$1.48	$1.89	$1.45	$1.88	$1.88	503,331
2023-02-06	$1.53	$1.58	$1.49	$1.49	$1.49	51,686
2023-02-03	$1.43	$1.57	$1.43	$1.56	$1.56	143,794
2023-02-02	$1.44	$1.48	$1.40	$1.46	$1.46	26,946
2023-02-01	$1.42	$1.47	$1.41	$1.44	$1.44	40,500
2023-01-31	$1.45	$1.48	$1.42	$1.44	$1.44	15,015
2023-01-30	$1.44	$1.52	$1.40	$1.43	$1.43	36,894
2023-01-27	$1.51	$1.57	$1.48	$1.50	$1.50	49,589
2023-01-26	$1.56	$1.56	$1.46	$1.46	$1.46	53,454
2023-01-25	$1.54	$1.58	$1.51	$1.54	$1.54	13,728
2023-01-24	$1.57	$1.59	$1.55	$1.55	$1.55	11,702
2023-01-23	$1.54	$1.64	$1.54	$1.57	$1.57	66,685
2023-01-20	$1.50	$1.55	$1.43	$1.54	$1.54	55,632
2023-01-19	$1.54	$1.55	$1.46	$1.55	$1.55	22,044
2023-01-18	$1.48	$1.57	$1.48	$1.52	$1.52	43,664
2023-01-17	$1.64	$1.64	$1.48	$1.51	$1.51	39,587
2023-01-13	$1.44	$1.59	$1.43	$1.57	$1.57	66,150
2023-01-12	$1.54	$1.54	$1.37	$1.48	$1.48	78,234
2023-01-11	$1.57	$1.57	$1.51	$1.53	$1.53	51,097
2023-01-10	$1.50	$1.58	$1.45	$1.53	$1.53	58,105
2023-01-09	$1.45	$1.50	$1.43	$1.47	$1.47	69,184
2023-01-06	$1.60	$1.60	$1.44	$1.48	$1.48	66,884
2023-01-05	$1.40	$1.59	$1.34	$1.54	$1.54	135,136
2023-01-04	$1.27	$1.41	$1.27	$1.37	$1.37	42,019
2023-01-03	$1.21	$1.30	$1.19	$1.27	$1.27	50,758
2022-12-30	$1.13	$1.24	$1.13	$1.20	$1.20	12,894
2022-12-29	$1.14	$1.26	$1.14	$1.19	$1.19	69,406
2022-12-28	$1.17	$1.23	$1.15	$1.16	$1.16	17,546
2022-12-27	$1.14	$1.22	$1.14	$1.21	$1.21	21,693
2022-12-23	$1.27	$1.27	$1.07	$1.17	$1.17	47,393
2022-12-22	$1.26	$1.26	$1.17	$1.25	$1.25	48,832
2022-12-21	$1.28	$1.37	$1.21	$1.30	$1.30	58,118
2022-12-20	$1.27	$1.31	$1.20	$1.27	$1.27	74,465
2022-12-19	$1.28	$1.37	$1.28	$1.29	$1.29	34,369
2022-12-16	$1.33	$1.38	$1.29	$1.32	$1.32	103,692
2022-12-15	$1.43	$1.43	$1.26	$1.32	$1.32	52,375
2022-12-14	$1.43	$1.46	$1.35	$1.43	$1.43	18,941
2022-12-13	$1.46	$1.50	$1.38	$1.40	$1.40	69,568
2022-12-12	$1.42	$1.46	$1.33	$1.45	$1.45	29,153
2022-12-09	$1.48	$1.51	$1.35	$1.45	$1.45	80,851
2022-12-08	$1.36	$1.50	$1.36	$1.42	$1.42	99,956
2022-12-07	$1.39	$1.39	$1.20	$1.32	$1.32	154,396
2022-12-06	$1.53	$1.54	$1.29	$1.43	$1.43	283,714
2022-12-05	$1.54	$1.60	$1.46	$1.54	$1.54	289,407
2022-12-02	$1.38	$1.45	$1.25	$1.43	$1.43	261,830
2022-12-01	$1.41	$1.45	$1.38	$1.38	$1.38	110,278
2022-11-30	$1.40	$1.44	$1.30	$1.41	$1.41	333,329
2022-11-29	$1.31	$1.44	$1.31	$1.37	$1.37	183,423
2022-11-28	$1.37	$1.40	$1.21	$1.28	$1.28	153,249
2022-11-25	$1.36	$1.44	$1.35	$1.42	$1.42	39,520
2022-11-23	$1.50	$1.53	$1.35	$1.45	$1.45	146,798
2022-11-22	$1.47	$1.60	$1.35	$1.55	$1.55	175,992
2022-11-21	$1.58	$1.68	$1.46	$1.49	$1.49	358,549
2022-11-18	$1.94	$2.04	$1.68	$1.78	$1.78	3,136,920
2022-11-17	$1.51	$1.79	$1.51	$1.66	$1.66	1,061,296
2022-11-16	$1.61	$1.65	$1.53	$1.60	$1.60	560,020
2022-11-15	$2.10	$2.15	$1.41	$1.72	$1.72	13,437,363
2022-11-14	$1.48	$1.52	$1.46	$1.47	$1.47	11,267
2022-11-11	$1.47	$1.47	$1.37	$1.44	$1.44	4,081
2022-11-10	$1.25	$1.45	$1.25	$1.33	$1.33	15,756
2022-11-09	$1.37	$1.42	$1.27	$1.29	$1.29	12,765
2022-11-08	$1.36	$1.39	$1.31	$1.35	$1.35	4,645
2022-11-07	$1.42	$1.45	$1.36	$1.40	$1.40	9,640
2022-11-04	$1.43	$1.70	$1.40	$1.41	$1.41	55,043
2022-11-03	$1.22	$1.43	$1.22	$1.32	$1.32	30,111
2022-11-02	$1.33	$1.38	$1.30	$1.37	$1.37	3,820
2022-11-01	$1.38	$1.38	$1.19	$1.23	$1.23	7,530
2022-10-31	$1.40	$1.42	$1.26	$1.26	$1.26	8,663
2022-10-28	$1.40	$1.40	$1.35	$1.38	$1.38	7,631
2022-10-27	$1.39	$1.47	$1.36	$1.39	$1.39	7,089
2022-10-26	$1.30	$1.51	$1.28	$1.37	$1.37	51,550
2022-10-25	$1.26	$1.31	$1.20	$1.27	$1.27	19,039
2022-10-24	$1.27	$1.39	$1.24	$1.24	$1.24	39,894
2022-10-21	$1.40	$1.50	$1.35	$1.40	$1.40	14,898
2022-10-20	$1.46	$1.59	$1.38	$1.45	$1.45	55,707
2022-10-19	$1.49	$1.49	$1.33	$1.44	$1.44	33,637
2022-10-18	$1.42	$1.68	$1.41	$1.42	$1.42	228,530
2022-10-17	$1.34	$1.45	$1.34	$1.41	$1.41	6,412
2022-10-14	$1.43	$1.46	$1.31	$1.33	$1.33	29,544
2022-10-13	$1.38	$1.47	$1.35	$1.35	$1.35	85,541
2022-10-12	$1.60	$1.63	$1.42	$1.42	$1.42	32,941
2022-10-11	$1.75	$1.75	$1.56	$1.56	$1.56	18,886
2022-10-10	$1.76	$1.76	$1.62	$1.62	$1.62	12,325
2022-10-07	$1.75	$1.80	$1.71	$1.77	$1.77	13,100
2022-10-06	$1.84	$1.86	$1.75	$1.75	$1.75	15,315
2022-10-05	$1.84	$1.90	$1.82	$1.84	$1.84	17,291
2022-10-04	$1.77	$1.94	$1.77	$1.94	$1.94	26,735
2022-10-03	$1.75	$1.85	$1.74	$1.82	$1.82	20,203
2022-09-30	$1.66	$1.80	$1.66	$1.76	$1.76	12,633
2022-09-29	$1.63	$1.71	$1.63	$1.66	$1.66	9,815
2022-09-28	$1.84	$1.84	$1.64	$1.71	$1.71	18,112
2022-09-27	$1.79	$1.90	$1.64	$1.72	$1.72	113,633
2022-09-26	$1.70	$1.80	$1.60	$1.63	$1.63	11,244
2022-09-23	$1.89	$1.91	$1.61	$1.68	$1.68	30,928
2022-09-22	$1.75	$2.02	$1.51	$1.88	$1.88	91,616
2022-09-21	$2.10	$2.18	$1.71	$1.74	$1.74	115,428
2022-09-20	$2.19	$2.28	$2.10	$2.11	$2.11	18,498
2022-09-19	$2.34	$2.40	$2.19	$2.20	$2.20	36,954
2022-09-16	$2.67	$2.67	$2.30	$2.35	$2.35	127,548
2022-09-15	$2.99	$2.99	$2.67	$2.71	$2.71	88,742
2022-09-14	$2.66	$3.14	$2.48	$3.02	$3.02	352,960
2022-09-13	$2.76	$2.97	$2.70	$2.76	$2.76	226,604
2022-09-12	$3.25	$3.48	$2.75	$3.03	$3.03	1,981,912
2022-09-09	$2.68	$2.84	$2.67	$2.75	$2.75	1,656,205
2022-09-08	$2.73	$3.20	$2.54	$2.85	$2.85	646,780
2022-09-07	$2.70	$2.83	$2.62	$2.74	$2.74	48,811
2022-09-06	$3.06	$3.06	$2.64	$2.84	$2.84	115,841
2022-09-02	$3.82	$3.82	$3.12	$3.23	$3.23	192,582
2022-09-01	$3.50	$4.38	$3.37	$3.62	$3.62	1,187,320
2022-08-31	$3.42	$3.59	$3.20	$3.46	$3.46	47,539
2022-08-30	$3.81	$4.24	$3.26	$3.41	$3.41	146,666
2022-08-29	$3.95	$3.95	$3.51	$3.65	$3.65	130,724
2022-08-26	$4.18	$4.39	$3.97	$3.99	$3.99	133,430
2022-08-25	$4.37	$4.52	$3.92	$4.19	$4.19	174,410
2022-08-24	$4.25	$4.55	$4.11	$4.39	$4.39	42,270
2022-08-23	$4.22	$4.54	$4.01	$4.37	$4.37	95,477
2022-08-22	$4.42	$5.16	$4.25	$4.47	$4.47	122,440
2022-08-19	$4.51	$5.35	$4.15	$4.84	$4.84	395,935
2022-08-18	$4.53	$4.68	$4.21	$4.50	$4.50	134,214
2022-08-17	$4.22	$5.25	$4.21	$4.60	$4.60	263,324
2022-08-16	$4.23	$4.48	$4.00	$4.34	$4.34	99,500
2022-08-15	$4.72	$4.72	$3.99	$4.23	$4.23	149,445
2022-08-12	$4.23	$6.32	$4.12	$4.80	$4.80	389,839
2022-08-11	$0.47	$0.52	$0.44	$0.46	$45.52	4,594
2022-08-10	$0.43	$0.43	$0.39	$0.42	$41.75	1,209
2022-08-09	$0.47	$0.47	$0.38	$0.43	$42.81	3,134
2022-08-08	$0.55	$0.55	$0.48	$0.49	$49.01	2,349
2022-08-05	$0.39	$0.60	$0.38	$0.52	$52.00	10,108
2022-08-04	$0.33	$0.73	$0.32	$0.45	$45.00	44,077
2022-08-03	$0.33	$0.35	$0.31	$0.33	$32.71	347
2022-08-02	$0.34	$0.34	$0.31	$0.34	$33.80	240
2022-08-01	$0.36	$0.36	$0.32	$0.35	$34.71	363
2022-07-29	$0.32	$0.35	$0.32	$0.35	$34.80	111
2022-07-28	$0.32	$0.35	$0.31	$0.33	$33.04	626
2022-07-27	$0.34	$0.35	$0.32	$0.33	$33.41	238
2022-07-26	$0.34	$0.36	$0.31	$0.33	$33.30	667
2022-07-25	$0.36	$0.36	$0.31	$0.31	$31.02	391
2022-07-22	$0.37	$0.38	$0.31	$0.37	$36.99	502
2022-07-21	$0.36	$0.38	$0.34	$0.37	$37.35	655
2022-07-20	$0.32	$0.39	$0.30	$0.36	$35.71	825
2022-07-19	$0.32	$0.33	$0.30	$0.32	$31.54	555
2022-07-18	$0.32	$0.32	$0.31	$0.32	$31.90	170
2022-07-15	$0.35	$0.35	$0.30	$0.31	$31.06	1,583
2022-07-14	$0.35	$0.38	$0.31	$0.35	$35.35	1,192
2022-07-13	$0.38	$0.38	$0.35	$0.38	$38.43	31
2022-07-12	$0.37	$0.39	$0.35	$0.36	$36.15	259
2022-07-11	$0.38	$0.39	$0.35	$0.37	$37.00	171
2022-07-08	$0.42	$0.42	$0.38	$0.41	$40.71	112
2022-07-07	$0.39	$0.42	$0.38	$0.41	$41.28	186
2022-07-06	$0.37	$0.38	$0.37	$0.38	$38.02	34
2022-07-05	$0.40	$0.40	$0.37	$0.39	$39.47	235
2022-07-01	$0.40	$0.40	$0.33	$0.40	$39.50	141
2022-06-30	$0.37	$0.40	$0.36	$0.40	$39.79	120
2022-06-29	$0.43	$0.44	$0.35	$0.43	$42.89	209
2022-06-28	$0.39	$0.44	$0.39	$0.44	$43.98	129
2022-06-27	$0.43	$0.43	$0.38	$0.42	$41.71	334
2022-06-24	$0.40	$0.44	$0.39	$0.41	$41.00	225
2022-06-23	$0.38	$0.42	$0.37	$0.41	$40.57	547
2022-06-22	$0.35	$0.38	$0.35	$0.37	$36.77	112
2022-06-21	$0.35	$0.39	$0.35	$0.38	$37.50	154
2022-06-17	$0.38	$0.45	$0.38	$0.39	$38.66	570
2022-06-16	$0.35	$0.38	$0.35	$0.38	$37.52	189
2022-06-15	$0.38	$0.38	$0.33	$0.36	$36.00	317
2022-06-14	$0.37	$0.40	$0.37	$0.37	$37.02	405
2022-06-13	$0.40	$0.40	$0.33	$0.35	$35.00	920
2022-06-10	$0.47	$0.47	$0.41	$0.43	$43.00	880
2022-06-09	$0.43	$0.48	$0.39	$0.48	$48.00	2,365
2022-06-08	$0.32	$0.43	$0.32	$0.43	$43.00	1,970
2022-06-07	$0.45	$0.53	$0.33	$0.40	$40.00	1,933
2022-06-06	$0.36	$0.36	$0.33	$0.36	$35.50	456
2022-06-03	$0.33	$0.36	$0.33	$0.36	$35.75	279
2022-06-02	$0.33	$0.36	$0.31	$0.36	$35.75	852
2022-06-01	$0.33	$0.36	$0.32	$0.33	$33.00	165
2022-05-31	$0.36	$0.36	$0.32	$0.36	$35.70	565
2022-05-27	$0.34	$0.36	$0.32	$0.35	$35.21	172
2022-05-26	$0.32	$0.36	$0.31	$0.35	$35.00	203
2022-05-25	$0.34	$0.34	$0.31	$0.34	$33.92	399
2022-05-24	$0.33	$0.35	$0.33	$0.33	$33.00	289
2022-05-23	$0.35	$0.35	$0.31	$0.35	$35.01	546
2022-05-20	$0.37	$0.37	$0.35	$0.35	$35.00	299
2022-05-19	$0.40	$0.40	$0.38	$0.38	$38.12	59
2022-05-18	$0.40	$0.40	$0.39	$0.40	$39.70	27
2022-05-17	$0.43	$0.43	$0.40	$0.40	$40.32	370
2022-05-16	$0.39	$0.40	$0.39	$0.40	$40.00	41
2022-05-13	$0.39	$0.45	$0.38	$0.40	$40.05	441
2022-05-12	$0.39	$0.41	$0.33	$0.39	$38.67	499
2022-05-11	$0.44	$0.44	$0.43	$0.43	$43.00	210
2022-05-10	$0.45	$0.50	$0.43	$0.47	$46.68	175
2022-05-09	$0.46	$0.50	$0.43	$0.44	$44.01	563
2022-05-06	$0.49	$0.49	$0.43	$0.44	$44.00	138
2022-05-05	$0.43	$0.53	$0.42	$0.50	$50.00	282
2022-05-04	$0.50	$0.50	$0.46	$0.49	$49.00	63
2022-05-03	$0.50	$0.55	$0.43	$0.49	$49.00	206
2022-05-02	$0.51	$0.55	$0.48	$0.48	$48.00	114
2022-04-29	$0.50	$0.54	$0.48	$0.52	$51.51	58
2022-04-28	$0.57	$0.57	$0.43	$0.51	$50.73	516
2022-04-27	$0.50	$0.54	$0.45	$0.52	$52.00	504
2022-04-26	$0.51	$0.51	$0.50	$0.50	$50.00	102
2022-04-25	$0.51	$0.55	$0.51	$0.55	$54.88	142
2022-04-22	$0.55	$0.56	$0.51	$0.56	$55.90	253
2022-04-21	$0.59	$0.59	$0.50	$0.56	$55.95	404
2022-04-20	$0.61	$0.61	$0.55	$0.56	$56.37	502
2022-04-19	$0.59	$0.61	$0.56	$0.60	$59.90	232
2022-04-18	$0.57	$0.60	$0.56	$0.56	$56.01	552
2022-04-14	$0.56	$0.60	$0.56	$0.57	$57.00	137
2022-04-13	$0.62	$0.62	$0.57	$0.60	$59.90	463
2022-04-12	$0.56	$0.62	$0.56	$0.56	$56.01	194
2022-04-11	$0.56	$0.65	$0.56	$0.58	$58.02	169
2022-04-08	$0.61	$0.61	$0.56	$0.61	$60.77	414
2022-04-07	$0.62	$0.63	$0.58	$0.61	$60.77	241
2022-04-06	$0.64	$0.64	$0.58	$0.62	$61.94	494
2022-04-05	$0.65	$0.65	$0.61	$0.64	$64.02	256
2022-04-04	$0.66	$0.67	$0.62	$0.64	$64.02	750
2022-04-01	$0.63	$0.66	$0.63	$0.65	$65.02	286
2022-03-31	$0.69	$0.69	$0.60	$0.62	$61.50	321
2022-03-30	$0.67	$0.69	$0.63	$0.67	$67.01	483
2022-03-29	$0.69	$0.72	$0.62	$0.67	$67.17	1,734
2022-03-28	$0.70	$0.73	$0.67	$0.73	$72.99	337
2022-03-25	$0.78	$0.78	$0.68	$0.70	$70.00	584
2022-03-24	$0.75	$0.82	$0.73	$0.79	$78.89	735
2022-03-23	$0.72	$0.83	$0.70	$0.75	$75.00	2,585
2022-03-22	$0.70	$0.74	$0.68	$0.73	$73.04	809
2022-03-21	$0.71	$0.71	$0.64	$0.70	$70.00	974
2022-03-18	$0.68	$0.73	$0.63	$0.69	$68.95	2,893
2022-03-17	$0.57	$0.70	$0.57	$0.69	$69.00	1,492
2022-03-16	$0.53	$0.58	$0.52	$0.58	$57.99	3,204
2022-03-15	$0.50	$0.53	$0.45	$0.49	$49.00	720
2022-03-14	$0.49	$0.54	$0.46	$0.51	$50.95	611
2022-03-11	$0.57	$0.57	$0.50	$0.51	$51.47	733
2022-03-10	$0.61	$0.64	$0.54	$0.56	$56.15	3,258
2022-03-09	$0.61	$0.66	$0.58	$0.62	$61.95	1,920
2022-03-08	$0.62	$0.65	$0.58	$0.61	$61.00	1,045
2022-03-07	$0.68	$0.68	$0.62	$0.62	$62.10	851
2022-03-04	$0.71	$0.74	$0.64	$0.68	$68.00	1,906
2022-03-03	$0.64	$0.71	$0.64	$0.70	$70.00	4,825
2022-03-02	$0.65	$0.70	$0.63	$0.68	$67.99	141
2022-03-01	$0.68	$0.68	$0.64	$0.66	$66.30	41
2022-02-28	$0.70	$0.70	$0.58	$0.67	$67.02	220
2022-02-25	$0.63	$0.70	$0.58	$0.70	$70.00	129
2022-02-24	$0.65	$0.65	$0.61	$0.65	$64.98	469
2022-02-23	$0.69	$0.69	$0.63	$0.63	$63.03	254
2022-02-22	$0.68	$0.68	$0.65	$0.67	$66.51	210
2022-02-18	$0.63	$0.71	$0.63	$0.65	$65.44	367
2022-02-17	$0.72	$0.75	$0.62	$0.62	$62.00	451
2022-02-16	$0.78	$0.81	$0.61	$0.74	$74.42	1,341
2022-02-15	$0.81	$0.84	$0.77	$0.81	$80.53	182
2022-02-14	$0.81	$0.81	$0.78	$0.80	$79.68	275
2022-02-11	$0.85	$0.85	$0.75	$0.78	$78.00	505
2022-02-10	$0.81	$0.86	$0.80	$0.82	$82.20	222
2022-02-09	$0.80	$0.87	$0.80	$0.83	$83.00	189
2022-02-08	$0.78	$0.81	$0.75	$0.80	$80.00	367
2022-02-07	$0.89	$0.90	$0.75	$0.77	$77.44	223
2022-02-04	$0.82	$0.84	$0.78	$0.81	$81.01	199
2022-02-03	$0.85	$0.85	$0.77	$0.80	$80.01	91
2022-02-02	$0.88	$0.88	$0.82	$0.82	$81.86	165
2022-02-01	$0.85	$0.87	$0.80	$0.87	$87.26	184
2022-01-31	$0.78	$0.85	$0.75	$0.83	$82.89	710
2022-01-28	$0.80	$0.81	$0.76	$0.76	$76.01	772
2022-01-27	$0.83	$0.89	$0.78	$0.78	$77.60	681
2022-01-26	$0.91	$0.91	$0.82	$0.90	$90.00	351
2022-01-25	$0.88	$0.95	$0.82	$0.88	$88.06	366
2022-01-24	$0.95	$0.95	$0.83	$0.87	$87.10	431
2022-01-21	$0.91	$0.95	$0.87	$0.93	$92.99	303
2022-01-20	$0.93	$0.95	$0.90	$0.92	$91.51	242
2022-01-19	$0.92	$0.94	$0.90	$0.91	$91.00	337
2022-01-18	$0.88	$0.93	$0.87	$0.88	$88.00	289
2022-01-14	$0.86	$0.93	$0.86	$0.89	$89.45	678
2022-01-13	$0.90	$0.93	$0.88	$0.90	$89.85	774
2022-01-12	$0.94	$0.98	$0.85	$0.95	$94.52	3,631
2022-01-11	$1.00	$1.00	$0.89	$0.96	$95.93	1,388
2022-01-10	$1.10	$1.11	$0.98	$0.99	$99.01	922
2022-01-07	$1.17	$1.17	$1.04	$1.09	$109.00	2,105
2022-01-06	$1.18	$1.22	$1.11	$1.19	$119.00	830
2022-01-05	$1.29	$1.29	$1.15	$1.18	$118.00	1,003
2022-01-04	$1.10	$1.20	$1.01	$1.20	$120.00	2,221
2022-01-03	$1.11	$1.14	$1.03	$1.09	$109.00	1,065
2021-12-31	$1.01	$1.15	$1.01	$1.11	$111.00	2,717
2021-12-30	$0.86	$1.08	$0.80	$1.08	$108.00	8,084
2021-12-29	$0.84	$0.87	$0.82	$0.85	$85.48	726
2021-12-28	$0.86	$0.87	$0.82	$0.87	$87.00	940
2021-12-27	$0.83	$0.87	$0.77	$0.87	$87.00	2,176
2021-12-23	$0.88	$0.88	$0.78	$0.82	$82.46	1,634
2021-12-22	$0.79	$0.83	$0.78	$0.82	$82.02	1,266
2021-12-21	$0.87	$0.87	$0.79	$0.80	$80.36	3,962
2021-12-20	$1.00	$1.00	$0.80	$0.88	$88.00	2,126
2021-12-17	$1.00	$1.02	$0.97	$0.98	$98.01	225
2021-12-16	$1.02	$1.05	$0.97	$0.99	$98.64	1,375
2021-12-15	$1.14	$1.14	$0.99	$1.02	$102.00	2,739
2021-12-14	$1.09	$1.17	$0.96	$1.16	$116.00	4,195
2021-12-13	$1.09	$1.09	$1.04	$1.06	$106.00	554
2021-12-10	$1.13	$1.18	$1.10	$1.12	$112.00	251
2021-12-09	$1.20	$1.20	$1.16	$1.16	$116.00	126
2021-12-08	$1.14	$1.19	$1.10	$1.18	$118.00	328
2021-12-07	$1.09	$1.20	$1.04	$1.18	$118.00	813
2021-12-06	$1.11	$1.12	$1.03	$1.09	$109.00	269
2021-12-03	$1.26	$1.33	$1.05	$1.11	$111.00	2,810
2021-12-02	$1.55	$1.55	$1.17	$1.27	$127.00	3,820
2021-12-01	$1.65	$1.69	$1.53	$1.53	$153.00	928
2021-11-30	$1.70	$1.73	$1.66	$1.68	$168.00	352
2021-11-29	$1.81	$1.85	$1.68	$1.73	$173.00	6,408
2021-11-26	$1.75	$1.91	$1.70	$1.80	$180.00	785
2021-11-24	$1.70	$1.81	$1.68	$1.79	$179.00	2,380
2021-11-23	$1.80	$1.90	$1.73	$1.74	$174.00	1,834
2021-11-22	$1.77	$1.84	$1.66	$1.77	$177.00	529
2021-11-19	$1.84	$1.97	$1.77	$1.77	$177.00	2,292
2021-11-18	$1.80	$1.87	$1.75	$1.84	$184.00	1,067
2021-11-17	$1.78	$1.89	$1.75	$1.81	$181.00	770
2021-11-16	$1.87	$1.90	$1.80	$1.80	$180.00	336
2021-11-15	$1.85	$1.90	$1.77	$1.88	$188.00	153
2021-11-12	$1.77	$1.90	$1.75	$1.83	$183.00	582
2021-11-11	$1.84	$1.86	$1.77	$1.77	$177.00	656
2021-11-10	$1.91	$1.96	$1.81	$1.85	$185.00	893
2021-11-09	$1.91	$1.97	$1.86	$1.92	$192.00	425
2021-11-08	$1.94	$2.00	$1.90	$1.94	$193.50	202
2021-11-05	$2.00	$2.00	$1.90	$1.95	$195.00	547
2021-11-04	$2.07	$2.07	$1.95	$1.98	$198.00	472
2021-11-03	$2.02	$2.08	$2.00	$2.06	$206.00	127
2021-11-02	$2.06	$2.07	$2.00	$2.02	$202.00	312
2021-11-01	$1.93	$2.10	$1.93	$2.00	$200.00	1,008
2021-10-29	$2.10	$2.14	$2.04	$2.06	$206.00	186
2021-10-28	$2.16	$2.16	$2.02	$2.11	$211.00	520
2021-10-27	$2.25	$2.25	$2.16	$2.20	$220.00	180
2021-10-26	$2.19	$2.22	$2.13	$2.18	$218.00	195
2021-10-25	$2.15	$2.21	$2.10	$2.20	$220.00	244
2021-10-22	$2.27	$2.28	$2.10	$2.12	$212.00	982
2021-10-21	$2.23	$2.41	$2.22	$2.36	$236.00	829
2021-10-20	$2.33	$2.80	$2.12	$2.28	$228.00	10,278
2021-10-19	$2.31	$2.45	$2.28	$2.35	$235.00	220
2021-10-18	$2.41	$2.59	$2.29	$2.37	$237.00	700
2021-10-15	$2.28	$2.33	$2.26	$2.31	$231.00	236
2021-10-14	$2.34	$2.34	$2.26	$2.27	$227.00	63
2021-10-13	$2.33	$2.36	$2.25	$2.29	$229.49	278
2021-10-12	$2.37	$2.56	$2.30	$2.32	$232.00	288
2021-10-11	$2.39	$2.45	$2.30	$2.37	$237.00	170
2021-10-08	$2.48	$2.49	$2.45	$2.45	$245.00	66
2021-10-07	$2.50	$2.55	$2.42	$2.48	$248.00	213
2021-10-06	$2.52	$2.59	$2.46	$2.49	$249.00	246
2021-10-05	$2.53	$2.65	$2.51	$2.51	$251.00	118
2021-10-04	$2.62	$2.66	$2.51	$2.57	$256.50	246
2021-10-01	$2.69	$2.79	$2.50	$2.66	$266.00	423
2021-09-30	$2.62	$2.63	$2.51	$2.61	$261.00	178
2021-09-29	$2.67	$2.67	$2.52	$2.57	$257.00	189
2021-09-28	$2.89	$3.05	$2.57	$2.66	$266.00	433
2021-09-27	$2.73	$3.09	$2.70	$2.96	$296.00	369
2021-09-24	$2.97	$3.12	$2.77	$2.92	$292.00	926
2021-09-23	$2.72	$3.14	$2.72	$3.03	$303.00	409
2021-09-22	$2.81	$2.88	$2.66	$2.79	$279.00	146
2021-09-21	$2.78	$2.96	$2.63	$2.80	$280.00	409
2021-09-20	$2.74	$2.94	$2.51	$2.85	$285.00	251
2021-09-17	$2.72	$2.95	$2.51	$2.75	$275.00	363
2021-09-16	$2.69	$2.73	$2.61	$2.70	$270.00	60
2021-09-15	$2.75	$2.90	$2.67	$2.69	$269.00	544
2021-09-14	$2.86	$2.87	$2.60	$2.71	$271.00	91
2021-09-13	$2.80	$2.94	$2.78	$2.90	$290.00	187
2021-09-10	$2.86	$2.91	$2.72	$2.78	$278.00	542
2021-09-09	$2.87	$2.92	$2.60	$2.90	$290.00	195
2021-09-08	$2.93	$3.10	$2.65	$2.87	$287.00	310
2021-09-07	$2.46	$3.08	$2.36	$2.92	$292.00	1,572
2021-09-03	$2.40	$2.58	$2.32	$2.50	$250.00	314
2021-09-02	$2.29	$2.63	$2.29	$2.37	$237.00	507
2021-09-01	$2.31	$2.37	$2.22	$2.32	$232.00	312
2021-08-31	$2.28	$2.32	$2.21	$2.21	$221.00	47
2021-08-30	$2.34	$2.35	$2.21	$2.28	$228.00	76
2021-08-27	$2.34	$2.40	$2.27	$2.39	$239.00	80
2021-08-26	$2.45	$2.49	$2.30	$2.37	$237.00	228
2021-08-25	$2.74	$2.78	$2.27	$2.42	$242.00	908
2021-08-24	$2.31	$2.62	$2.19	$2.58	$258.00	776
2021-08-23	$2.04	$2.27	$1.99	$2.23	$223.00	482
2021-08-20	$2.04	$2.10	$2.04	$2.05	$205.00	158
2021-08-19	$2.33	$2.36	$2.00	$2.08	$208.00	1,344
2021-08-18	$2.46	$2.46	$2.23	$2.28	$228.00	898
2021-08-17	$2.65	$2.82	$2.32	$2.46	$246.00	813
2021-08-16	$2.81	$2.93	$2.57	$2.71	$271.00	159
2021-08-13	$2.91	$2.97	$2.82	$2.84	$284.00	131
2021-08-12	$2.82	$3.11	$2.82	$2.95	$295.00	662
2021-08-11	$2.92	$2.94	$2.82	$2.86	$286.00	102
2021-08-10	$2.97	$3.08	$2.92	$2.94	$294.00	103
2021-08-09	$2.98	$2.98	$2.88	$2.95	$295.00	39
2021-08-06	$2.90	$2.93	$2.82	$2.89	$289.00	72
2021-08-05	$2.85	$3.18	$2.80	$3.03	$303.00	445
2021-08-04	$2.93	$3.10	$2.86	$2.87	$287.00	382
2021-08-03	$2.96	$3.18	$2.80	$2.86	$286.00	722
2021-08-02	$2.95	$2.98	$2.76	$2.94	$294.00	81
2021-07-30	$2.99	$3.03	$2.91	$2.99	$299.00	187
2021-07-29	$3.11	$3.11	$2.99	$3.05	$305.00	147
2021-07-28	$2.92	$3.20	$2.79	$3.11	$311.00	2,199
2021-07-27	$2.75	$3.03	$2.53	$2.95	$295.00	1,792
2021-07-26	$2.90	$2.90	$2.67	$2.75	$275.00	301
2021-07-23	$2.99	$3.02	$2.79	$2.92	$292.00	637
2021-07-22	$2.99	$3.09	$2.95	$3.03	$303.00	484
2021-07-21	$2.85	$3.06	$2.80	$3.02	$302.00	1,301
2021-07-20	$2.83	$2.85	$2.80	$2.84	$284.00	249
2021-07-19	$2.98	$2.98	$2.55	$2.87	$287.00	1,079
2021-07-16	$3.10	$3.11	$2.89	$2.93	$293.00	430
2021-07-15	$3.25	$3.34	$3.11	$3.11	$311.00	621
2021-07-14	$3.52	$3.52	$3.27	$3.28	$328.00	578
2021-07-13	$3.50	$3.67	$3.38	$3.55	$355.00	1,200
2021-07-12	$3.69	$3.69	$3.48	$3.49	$349.00	821
2021-07-09	$3.51	$3.82	$3.47	$3.69	$369.00	2,364
2021-07-08	$3.51	$3.60	$3.45	$3.46	$346.00	386
2021-07-07	$3.91	$3.91	$3.59	$3.62	$362.00	587
2021-07-06	$3.73	$3.95	$3.73	$3.84	$384.00	372
2021-07-02	$3.92	$3.94	$3.71	$3.73	$373.00	681
2021-07-01	$4.39	$4.44	$3.96	$4.00	$400.00	1,167
2021-06-30	$4.05	$4.64	$4.05	$4.43	$443.00	5,050
2021-06-29	$3.45	$4.30	$3.40	$4.10	$410.00	10,232
2021-06-28	$3.38	$3.57	$3.38	$3.44	$344.00	899
2021-06-25	$3.65	$3.79	$3.41	$3.41	$341.00	2,059
2021-06-24	$3.56	$3.61	$3.46	$3.52	$352.00	661
2021-06-23	$3.46	$3.57	$3.45	$3.50	$350.00	678
2021-06-22	$3.73	$3.73	$3.34	$3.40	$340.00	1,449
2021-06-21	$3.85	$3.89	$3.66	$3.73	$373.00	440
2021-06-18	$4.00	$4.00	$3.85	$3.85	$385.00	853
2021-06-17	$4.26	$4.29	$3.96	$4.03	$403.00	1,360
2021-06-16	$4.32	$4.36	$4.25	$4.27	$427.00	480
2021-06-15	$4.48	$4.48	$4.28	$4.30	$430.00	905
2021-06-14	$4.28	$4.54	$4.21	$4.44	$444.00	1,959
2021-06-11	$4.27	$4.33	$4.27	$4.28	$428.01	1,106
2021-06-10	$4.39	$4.39	$4.13	$4.26	$426.00	648
2021-06-09	$4.22	$4.45	$4.20	$4.38	$438.00	959
2021-06-08	$4.33	$4.33	$4.15	$4.21	$421.00	526
2021-06-07	$4.40	$4.40	$4.30	$4.35	$435.00	195
2021-06-04	$4.21	$4.48	$4.21	$4.44	$444.00	501
2021-06-03	$4.21	$4.23	$4.18	$4.20	$420.00	274
2021-06-02	$4.24	$4.26	$4.18	$4.20	$420.00	222
2021-06-01	$4.25	$4.28	$4.18	$4.23	$423.00	277
2021-05-28	$4.26	$4.28	$4.20	$4.23	$423.00	189
2021-05-27	$4.27	$4.28	$4.20	$4.25	$425.00	886
2021-05-26	$4.21	$4.32	$4.16	$4.25	$425.00	867
2021-05-25	$4.50	$4.50	$4.14	$4.22	$421.50	840
2021-05-24	$4.65	$4.65	$4.45	$4.50	$450.00	586
2021-05-21	$4.73	$4.73	$4.55	$4.60	$460.00	481
2021-05-20	$4.69	$4.76	$4.66	$4.71	$471.00	423
2021-05-19	$4.81	$4.83	$4.65	$4.66	$466.00	397
2021-05-18	$4.84	$4.92	$4.82	$4.82	$482.00	421
2021-05-17	$4.90	$4.95	$4.80	$4.84	$484.00	405
2021-05-14	$5.09	$5.11	$4.84	$4.86	$486.00	520
2021-05-13	$4.92	$5.10	$4.90	$5.09	$509.00	454
2021-05-12	$4.90	$5.05	$4.83	$4.98	$498.00	736
2021-05-11	$4.83	$4.91	$4.71	$4.90	$490.00	466
2021-05-10	$4.91	$4.97	$4.82	$4.97	$497.00	451
2021-05-07	$5.01	$5.09	$4.85	$4.95	$495.00	418
2021-05-06	$5.03	$5.14	$4.90	$5.13	$513.00	414
2021-05-05	$4.80	$5.18	$4.72	$5.03	$503.00	610
2021-05-04	$4.90	$4.90	$4.64	$4.71	$471.00	746
2021-05-03	$4.83	$5.15	$4.81	$5.03	$503.00	481
2021-04-30	$4.95	$5.01	$4.75	$4.85	$485.00	1,088
2021-04-29	$5.08	$5.10	$4.95	$5.01	$501.00	1,249
2021-04-28	$5.13	$5.16	$5.04	$5.15	$515.00	753
2021-04-27	$5.10	$5.20	$5.01	$5.19	$519.00	664
2021-04-26	$5.10	$5.15	$5.01	$5.13	$513.00	497
2021-04-23	$5.34	$5.38	$5.01	$5.13	$513.00	596
2021-04-22	$5.11	$5.50	$5.11	$5.40	$540.00	603
2021-04-21	$4.64	$5.30	$4.64	$5.24	$524.00	938
2021-04-20	$4.75	$4.84	$4.66	$4.74	$473.50	416
2021-04-19	$5.05	$5.05	$4.80	$4.86	$486.00	325
2021-04-16	$5.06	$5.14	$4.98	$5.07	$507.00	323
2021-04-15	$5.54	$5.58	$5.02	$5.09	$509.00	346
2021-04-14	$5.67	$5.74	$5.30	$5.60	$560.00	567
2021-04-13	$5.75	$5.85	$5.70	$5.73	$573.00	204
2021-04-12	$5.91	$5.96	$5.78	$5.96	$596.00	176
2021-04-09	$5.91	$6.07	$5.91	$6.01	$600.50	154
2021-04-08	$6.00	$6.04	$5.92	$5.99	$599.00	125
2021-04-07	$5.94	$6.13	$5.93	$6.13	$613.00	99
2021-04-06	$6.00	$6.15	$5.96	$6.06	$606.00	160
2021-04-05	$6.02	$6.26	$6.01	$6.08	$608.00	198
2021-04-01	$6.12	$6.29	$6.00	$6.12	$612.00	137
2021-03-31	$6.26	$6.30	$6.03	$6.19	$619.00	512
2021-03-30	$6.08	$6.28	$5.85	$6.26	$626.00	114
2021-03-29	$5.94	$6.15	$5.93	$5.99	$599.00	217
2021-03-26	$6.50	$6.50	$5.85	$5.94	$594.00	723
2021-03-25	$6.00	$6.33	$6.00	$6.31	$631.00	365
2021-03-24	$6.90	$6.90	$6.12	$6.35	$635.00	562
2021-03-23	$6.92	$6.94	$6.67	$6.87	$687.00	360
2021-03-22	$6.95	$7.09	$6.61	$7.08	$708.00	1,103
2021-03-19	$6.97	$7.03	$6.57	$7.03	$703.00	269
2021-03-18	$6.51	$7.07	$6.51	$6.96	$696.00	845
2021-03-17	$6.51	$6.67	$6.30	$6.55	$655.00	512
2021-03-16	$6.60	$6.84	$6.40	$6.61	$661.00	520
2021-03-15	$6.72	$6.97	$6.45	$6.57	$657.00	306
2021-03-12	$6.51	$6.73	$6.34	$6.73	$673.00	651
2021-03-11	$6.11	$6.64	$6.00	$6.58	$658.00	637
2021-03-10	$6.05	$6.09	$5.75	$5.95	$595.00	434
2021-03-09	$5.94	$6.36	$5.90	$5.90	$590.00	957
2021-03-08	$5.86	$6.06	$5.63	$5.79	$579.00	726
2021-03-05	$6.15	$6.40	$5.51	$5.88	$588.00	824
2021-03-04	$6.62	$6.74	$6.04	$6.04	$604.00	1,270
2021-03-03	$7.03	$7.12	$6.57	$6.61	$661.00	863
2021-03-02	$7.00	$7.26	$7.00	$7.01	$701.00	342
2021-03-01	$7.25	$7.37	$7.00	$7.00	$700.00	726
2021-02-26	$7.15	$7.49	$6.82	$6.98	$698.00	1,096
2021-02-25	$7.85	$7.90	$7.00	$7.01	$701.00	1,393
2021-02-24	$7.80	$7.95	$7.60	$7.81	$781.00	654
2021-02-23	$8.00	$8.00	$7.10	$7.82	$782.00	1,841
2021-02-22	$8.84	$8.84	$8.12	$8.22	$822.00	1,965
2021-02-19	$8.88	$9.17	$8.71	$8.95	$895.00	1,819
2021-02-18	$8.71	$9.28	$8.40	$8.62	$862.00	1,783
2021-02-17	$9.50	$9.51	$8.38	$8.56	$856.00	3,310
2021-02-16	$8.35	$9.46	$8.20	$9.44	$944.00	4,730
2021-02-12	$8.21	$8.46	$8.00	$8.13	$813.00	645
2021-02-11	$7.98	$8.50	$7.87	$8.33	$833.00	1,894
2021-02-10	$8.01	$8.21	$7.79	$7.96	$796.00	2,710
2021-02-09	$8.35	$8.35	$7.60	$7.63	$763.00	1,849
2021-02-08	$8.67	$8.81	$8.00	$8.00	$800.00	1,462
2021-02-05	$8.60	$8.86	$8.45	$8.58	$858.00	513
2021-02-04	$8.52	$8.69	$8.28	$8.45	$845.00	818
2021-02-03	$8.25	$8.65	$8.24	$8.42	$842.00	518
2021-02-02	$8.89	$9.10	$8.00	$8.23	$823.00	1,549
2021-02-01	$8.48	$10.48	$8.30	$8.85	$885.00	8,184
2021-01-29	$8.19	$8.42	$8.10	$8.10	$810.00	501
2021-01-28	$7.85	$8.50	$7.85	$8.40	$840.00	783
2021-01-27	$8.55	$8.55	$7.71	$7.90	$790.00	1,828
2021-01-26	$7.97	$8.80	$7.93	$8.68	$868.00	3,292
2021-01-25	$7.68	$7.94	$7.45	$7.79	$779.00	2,577
2021-01-22	$7.39	$7.60	$7.34	$7.56	$756.00	1,356
2021-01-21	$7.73	$7.78	$7.31	$7.39	$739.00	842
2021-01-20	$7.52	$7.85	$7.43	$7.69	$769.00	819
2021-01-19	$7.60	$7.80	$7.37	$7.48	$748.00	1,499
2021-01-15	$7.84	$7.87	$7.41	$7.53	$753.00	1,371
2021-01-14	$8.21	$8.21	$7.80	$7.85	$785.00	357
2021-01-13	$8.26	$8.26	$7.91	$7.91	$791.00	349
2021-01-12	$7.40	$8.49	$7.40	$8.25	$825.00	917
2021-01-11	$7.21	$7.58	$7.20	$7.40	$740.00	1,476
2021-01-08	$7.28	$7.46	$7.15	$7.21	$721.00	1,598
2021-01-07	$7.49	$7.60	$7.28	$7.28	$728.00	1,238
2021-01-06	$7.52	$7.70	$7.30	$7.42	$742.00	1,227
2021-01-05	$7.33	$7.60	$7.20	$7.42	$742.00	1,779
2021-01-04	$7.49	$7.49	$7.13	$7.21	$721.00	2,025
2020-12-31	$7.32	$7.66	$7.25	$7.54	$754.00	1,771
2020-12-30	$7.19	$7.49	$7.19	$7.31	$731.00	1,251
2020-12-29	$7.14	$7.50	$7.06	$7.21	$721.00	1,457
2020-12-28	$7.41	$7.63	$7.03	$7.06	$706.00	533
2020-12-24	$7.81	$7.81	$7.36	$7.39	$739.00	512
2020-12-23	$7.76	$8.10	$7.76	$7.81	$781.00	1,584
2020-12-22	$8.15	$8.15	$7.69	$7.71	$771.00	1,557
2020-12-21	$7.75	$8.28	$7.40	$8.15	$815.00	1,428
2020-12-18	$7.94	$8.28	$7.87	$7.88	$788.00	914
2020-12-17	$7.76	$7.90	$7.59	$7.63	$763.00	1,789
2020-12-16	$7.50	$7.90	$7.44	$7.70	$770.00	1,606
2020-12-15	$7.17	$7.60	$7.17	$7.56	$756.00	1,358
2020-12-14	$7.23	$7.54	$7.16	$7.20	$720.00	1,224
2020-12-11	$7.16	$7.49	$7.16	$7.24	$724.00	922
2020-12-10	$7.18	$7.47	$7.16	$7.17	$717.00	806
2020-12-09	$7.24	$7.37	$7.10	$7.14	$714.00	418
2020-12-08	$7.25	$7.48	$7.15	$7.30	$730.00	310
2020-12-07	$7.70	$7.70	$7.21	$7.27	$727.00	387
2020-12-04	$8.09	$8.25	$7.56	$7.73	$773.00	851
2020-12-03	$8.81	$8.83	$7.77	$8.05	$805.00	2,065
2020-12-02	$8.51	$8.53	$7.96	$8.43	$843.00	1,429
2020-12-01	$8.92	$8.92	$8.51	$8.61	$861.00	620
2020-11-30	$8.75	$8.85	$8.21	$8.51	$851.00	1,358
2020-11-27	$7.74	$8.80	$7.74	$8.48	$848.00	1,579
2020-11-25	$8.23	$8.29	$7.50	$7.63	$763.00	1,707
2020-11-24	$7.38	$8.14	$7.25	$8.10	$810.00	1,332
2020-11-23	$7.11	$7.44	$7.11	$7.31	$731.00	647
2020-11-20	$7.21	$7.39	$7.03	$7.10	$710.00	529
2020-11-19	$7.26	$7.30	$7.10	$7.13	$713.00	231
2020-11-18	$7.54	$7.56	$7.20	$7.20	$720.00	411
2020-11-17	$7.15	$7.65	$6.93	$7.65	$765.00	1,597
2020-11-16	$6.88	$7.30	$6.78	$7.01	$701.00	1,091
2020-11-13	$6.77	$6.97	$6.76	$6.87	$686.50	419
2020-11-12	$7.00	$7.00	$6.76	$6.76	$676.00	172
2020-11-11	$6.82	$6.99	$6.80	$6.95	$695.00	104
2020-11-10	$7.00	$7.00	$6.77	$6.78	$678.00	134
2020-11-09	$7.09	$7.25	$6.93	$6.93	$693.00	264
2020-11-06	$6.79	$7.09	$6.79	$6.90	$690.00	418
2020-11-05	$6.81	$7.03	$6.80	$6.81	$681.00	405
2020-11-04	$6.94	$7.10	$6.80	$6.80	$680.00	322
2020-11-03	$6.85	$7.11	$6.77	$6.89	$689.00	506
2020-11-02	$7.03	$7.15	$6.87	$6.95	$695.00	684
2020-10-30	$7.11	$7.35	$6.82	$6.94	$694.00	1,325
2020-10-29	$7.36	$7.55	$7.05	$7.18	$718.00	2,431
2020-10-28	$7.45	$7.73	$7.28	$7.34	$734.00	1,334
2020-10-27	$7.53	$7.98	$7.53	$7.56	$756.00	1,196
2020-10-26	$7.72	$7.97	$7.43	$7.65	$765.00	1,276
2020-10-23	$7.42	$7.99	$7.34	$7.56	$756.00	1,677
2020-10-22	$7.30	$7.67	$7.26	$7.67	$767.00	1,081
2020-10-21	$7.38	$7.64	$7.30	$7.30	$730.00	371
2020-10-20	$6.89	$7.81	$6.81	$7.50	$750.00	3,894
2020-10-19	$7.13	$7.13	$6.80	$6.90	$690.00	247
2020-10-16	$7.10	$7.24	$7.02	$7.02	$702.00	375
2020-10-15	$7.08	$7.20	$7.00	$7.02	$702.00	302
2020-10-14	$7.00	$7.21	$7.00	$7.16	$716.00	220
2020-10-13	$7.08	$7.20	$6.96	$6.97	$697.00	251
2020-10-12	$7.13	$7.14	$6.95	$6.95	$695.00	256
2020-10-09	$7.32	$7.44	$7.02	$7.02	$702.00	589
2020-10-08	$7.27	$7.43	$7.10	$7.25	$725.00	510
2020-10-07	$7.10	$7.30	$7.01	$7.15	$715.00	466
2020-10-06	$7.05	$7.34	$6.96	$7.07	$707.00	781
2020-10-05	$7.13	$7.20	$6.95	$7.12	$712.00	280
2020-10-02	$7.15	$7.20	$6.83	$7.08	$708.00	356
2020-10-01	$6.96	$7.34	$6.82	$7.13	$713.00	484
2020-09-30	$6.89	$7.08	$6.76	$6.99	$699.00	201
2020-09-29	$6.75	$7.03	$6.70	$6.91	$691.00	343
2020-09-28	$7.14	$7.14	$6.88	$6.98	$698.00	99
2020-09-25	$6.73	$7.15	$6.69	$6.86	$686.00	179
2020-09-24	$6.95	$6.98	$6.64	$6.82	$682.00	188
2020-09-23	$7.02	$7.25	$6.95	$7.01	$701.00	291
2020-09-22	$7.10	$7.36	$7.03	$7.05	$705.00	332
2020-09-21	$7.40	$7.60	$7.11	$7.16	$716.00	641
2020-09-18	$7.54	$7.85	$7.46	$7.50	$750.00	487
2020-09-17	$7.84	$7.84	$7.54	$7.54	$754.00	287
2020-09-16	$7.58	$7.80	$7.45	$7.71	$771.00	663
2020-09-15	$7.49	$7.90	$7.40	$7.53	$753.00	493
2020-09-14	$8.20	$8.39	$7.55	$7.75	$775.00	1,193
2020-09-11	$8.24	$9.36	$8.20	$8.20	$820.00	10,938
2020-09-10	$6.64	$9.20	$6.64	$8.32	$832.00	16,416
2020-09-09	$6.71	$7.05	$6.65	$6.68	$668.00	305
2020-09-08	$6.84	$6.87	$6.53	$6.67	$667.00	240
2020-09-04	$7.07	$7.20	$6.52	$6.84	$684.00	589
2020-09-03	$7.18	$7.49	$7.01	$7.07	$707.00	242
2020-09-02	$7.24	$7.62	$7.00	$7.17	$717.00	551
2020-09-01	$7.13	$7.55	$7.02	$7.24	$724.00	934
2020-08-31	$7.39	$7.68	$7.00	$7.12	$712.00	657
2020-08-28	$7.49	$7.87	$7.22	$7.35	$735.00	439
2020-08-27	$8.96	$9.14	$6.66	$7.69	$769.00	6,111
2020-08-26	$8.87	$8.87	$8.41	$8.50	$850.00	882
2020-08-25	$8.93	$9.00	$8.80	$8.96	$896.00	439
2020-08-24	$9.05	$9.05	$8.73	$8.96	$896.00	473
2020-08-21	$9.17	$9.19	$8.70	$9.09	$909.00	507
2020-08-20	$9.00	$9.09	$8.92	$9.05	$905.00	738
2020-08-19	$8.75	$9.05	$8.69	$8.90	$889.50	425
2020-08-18	$8.48	$8.75	$8.18	$8.67	$867.00	617
2020-08-17	$8.55	$8.65	$8.27	$8.58	$858.00	413
2020-08-14	$8.47	$8.55	$8.04	$8.55	$855.00	477
2020-08-13	$8.30	$8.48	$8.13	$8.40	$840.00	430
2020-08-12	$8.04	$8.48	$8.01	$8.35	$835.00	482
2020-08-11	$8.69	$8.80	$7.23	$8.46	$846.00	3,198
2020-08-10	$8.64	$8.88	$8.40	$8.82	$882.00	386
2020-08-07	$8.72	$8.93	$8.67	$8.71	$871.00	385
2020-08-06	$8.77	$8.99	$8.60	$8.93	$893.00	572
2020-08-05	$8.90	$9.19	$8.73	$8.76	$876.00	541
2020-08-04	$8.98	$9.57	$8.75	$8.85	$885.00	920
2020-08-03	$8.91	$9.25	$8.71	$8.73	$873.00	604
2020-07-31	$8.86	$9.28	$8.68	$8.74	$874.00	337
2020-07-30	$9.58	$9.58	$8.70	$8.80	$880.00	795
2020-07-29	$8.40	$9.50	$8.40	$9.25	$925.00	1,064
2020-07-28	$7.86	$8.58	$7.84	$8.40	$840.00	785
2020-07-27	$8.10	$8.53	$7.69	$7.79	$779.00	1,004
2020-07-24	$7.87	$8.23	$7.60	$8.00	$800.00	1,395
2020-07-23	$8.55	$8.70	$8.09	$8.33	$833.00	1,798
2020-07-22	$9.61	$9.61	$8.57	$8.70	$870.00	2,503
2020-07-21	$10.44	$10.66	$9.70	$9.80	$980.00	2,634
2020-07-20	$10.40	$10.75	$10.21	$10.38	$1,038.00	1,353
2020-07-17	$10.50	$10.93	$10.40	$10.51	$1,051.00	1,119
2020-07-16	$10.88	$11.30	$10.51	$10.58	$1,058.00	1,426
2020-07-15	$11.62	$11.92	$11.00	$11.30	$1,130.00	1,732
2020-07-14	$11.82	$12.10	$11.00	$11.59	$1,159.00	4,645
2020-07-13	$12.99	$13.70	$12.27	$12.41	$1,241.00	8,831
2020-07-10	$15.31	$22.99	$12.00	$12.77	$1,277.00	33,228

Quhuo Ltd (QH) News Headlines

Recent Quhuo Ltd (QH) News

Similar Companies to Quhuo Ltd (QH) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Quhuo Ltd (QH) Exchange: NASDAQ