Q&K International Group Ltd (QK) Stock

Data as of June 25, 2025

$2.74 ($0.03) 1.11%

Q&K International Group Ltd - Daily Information

Click for more stock information on Q&K International Group Ltd.

Daily Information	Data
Date	June 25, 2025
Open	$2.51
Previous Close	$2.74
High	$2.74
Low	$2.51
Adjusted Open	$2.51
Previous Adjusted Close	$2.74
Adjusted High	$2.74
Adjusted Low	$2.51

About Q&K International Group Ltd (QK)

Q&K International Group Ltd ADR Sponsored

Invest in Q&K International Group Ltd (QK)

When you sign up and link your bank account, a surprise stock appears in your account.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Q&K International Group Ltd (QK)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-23	$2.51	$2.74	$2.51	$2.74	$2.74	5,729
2022-09-22	$2.87	$2.87	$2.71	$2.71	$2.71	6,375
2022-09-21	$3.03	$3.18	$2.88	$2.88	$2.88	17,159
2022-09-20	$3.08	$3.08	$2.92	$2.95	$2.95	2,395
2022-09-19	$3.00	$3.17	$3.00	$3.03	$3.03	10,102
2022-09-16	$2.94	$3.06	$2.88	$3.06	$3.06	1,977
2022-09-15	$3.08	$3.09	$2.95	$3.07	$3.07	4,671
2022-09-14	$2.90	$2.92	$2.90	$2.92	$2.92	566
2022-09-13	$3.00	$3.00	$2.85	$2.85	$2.85	2,134
2022-09-12	$2.92	$3.00	$2.80	$3.00	$3.00	9,295
2022-09-09	$2.92	$3.06	$2.92	$2.96	$2.96	2,754
2022-09-08	$2.95	$3.00	$2.84	$3.00	$3.00	6,377
2022-09-07	$2.85	$2.90	$2.82	$2.82	$2.82	3,177
2022-09-06	$2.95	$2.95	$2.81	$2.86	$2.86	5,782
2022-09-02	$2.86	$2.98	$2.78	$2.78	$2.78	9,694
2022-09-01	$2.93	$2.93	$2.60	$2.85	$2.85	17,615
2022-08-31	$3.13	$3.25	$2.96	$3.10	$3.10	3,232
2022-08-30	$3.04	$3.19	$2.99	$3.18	$3.18	20,874
2022-08-29	$3.03	$3.11	$2.91	$3.11	$3.11	41,911
2022-08-26	$3.23	$3.28	$3.12	$3.15	$3.15	6,924
2022-08-25	$3.34	$3.34	$2.97	$3.29	$3.29	39,769
2022-08-24	$3.15	$3.35	$3.15	$3.28	$3.28	10,535
2022-08-23	$3.10	$3.40	$3.10	$3.26	$3.26	17,005
2022-08-22	$2.75	$3.40	$2.75	$3.09	$3.09	85,686
2022-08-19	$2.88	$2.98	$2.80	$2.80	$2.80	23,668
2022-08-18	$2.88	$3.07	$2.81	$2.88	$2.88	19,675
2022-08-17	$2.90	$3.06	$2.87	$2.91	$2.91	6,617
2022-08-16	$2.90	$3.20	$2.90	$2.99	$2.99	6,752
2022-08-15	$2.97	$3.18	$2.90	$2.91	$2.91	13,790
2022-08-12	$3.17	$3.17	$3.00	$3.05	$3.05	23,020
2022-08-11	$3.14	$3.18	$2.91	$3.09	$3.09	30,589
2022-08-10	$2.86	$3.45	$2.84	$3.04	$3.04	54,951
2022-08-09	$3.36	$3.87	$3.00	$3.01	$3.01	161,836
2022-08-08	$3.09	$3.44	$2.85	$3.36	$3.36	203,668
2022-08-05	$2.27	$3.40	$1.91	$3.05	$3.05	472,911
2022-08-04	$2.32	$2.68	$2.10	$2.36	$2.36	256,156
2022-08-03	$1.98	$2.51	$1.89	$2.29	$2.29	351,522
2022-08-02	$1.88	$2.10	$1.61	$1.88	$1.88	86,325
2022-08-01	$1.90	$2.02	$1.69	$1.96	$1.96	229,884
2022-07-29	$1.89	$2.76	$1.89	$2.10	$2.10	2,043,826
2022-07-28	$1.42	$1.92	$1.40	$1.87	$1.87	141,635
2022-07-27	$1.43	$1.43	$1.34	$1.43	$1.43	10,355
2022-07-26	$1.32	$1.50	$1.32	$1.49	$1.49	2,140
2022-07-25	$1.56	$1.56	$1.28	$1.44	$1.44	13,928
2022-07-22	$1.53	$1.68	$1.26	$1.59	$1.59	29,045
2022-07-21	$1.51	$1.69	$1.51	$1.53	$1.53	7,186
2022-07-20	$1.57	$1.75	$1.57	$1.72	$1.72	3,453
2022-07-19	$1.55	$1.65	$1.55	$1.62	$1.62	11,700
2022-07-18	$1.47	$1.65	$1.47	$1.60	$1.60	3,282
2022-07-15	$1.52	$1.52	$1.51	$1.51	$1.51	2,072
2022-07-14	$1.40	$1.57	$1.40	$1.44	$1.44	12,571
2022-07-13	$1.50	$1.66	$1.40	$1.42	$1.42	15,022
2022-07-12	$1.55	$1.60	$1.50	$1.50	$1.50	5,308
2022-07-11	$1.66	$1.74	$1.51	$1.51	$1.51	9,498
2022-07-08	$1.88	$1.88	$1.60	$1.68	$1.68	15,370
2022-07-07	$1.76	$1.92	$1.70	$1.76	$1.76	8,488
2022-07-06	$1.72	$1.95	$1.65	$1.73	$1.73	8,570
2022-07-05	$1.70	$1.84	$1.50	$1.84	$1.84	10,293
2022-07-01	$1.89	$1.96	$1.60	$1.73	$1.73	7,299
2022-06-30	$1.67	$1.90	$1.60	$1.90	$1.90	7,060
2022-06-29	$1.94	$1.94	$1.78	$1.80	$1.80	16,879
2022-06-28	$2.10	$2.16	$1.93	$1.94	$1.94	12,878
2022-06-27	$2.03	$2.23	$2.03	$2.16	$2.16	22,885
2022-06-24	$2.16	$2.30	$2.01	$2.09	$2.09	114,970
2022-06-23	$2.19	$2.20	$1.94	$2.04	$2.04	128,267
2022-06-22	$1.86	$2.03	$1.86	$1.94	$1.94	63,510
2022-06-21	$1.54	$2.05	$1.52	$1.89	$1.89	238,544
2022-06-17	$1.20	$1.84	$1.20	$1.60	$1.60	162,000
2022-06-16	$1.58	$1.58	$1.36	$1.37	$1.37	5,320
2022-06-15	$1.48	$1.56	$1.23	$1.45	$1.45	46,697
2022-06-14	$1.31	$1.46	$1.22	$1.41	$1.41	28,938
2022-06-13	$1.10	$1.43	$1.10	$1.34	$1.34	55,033
2022-06-10	$1.40	$1.47	$1.27	$1.32	$1.32	52,581
2022-06-09	$1.36	$1.52	$1.22	$1.40	$1.40	150,388
2022-06-08	$1.11	$1.50	$1.10	$1.29	$1.29	423,622
2022-06-07	$1.28	$1.30	$1.00	$1.26	$1.26	110,350
2022-06-06	$1.29	$1.29	$1.20	$1.22	$1.22	65,164
2022-06-03	$1.02	$1.28	$0.97	$1.14	$1.14	108,596
2022-06-02	$0.93	$1.04	$0.92	$1.03	$1.03	15,071
2022-06-01	$1.10	$1.10	$0.91	$0.93	$0.93	34,718
2022-05-31	$1.10	$1.10	$0.93	$1.03	$1.03	31,289
2022-05-27	$0.97	$1.02	$0.82	$1.01	$1.01	66,039
2022-05-26	$0.91	$0.96	$0.90	$0.94	$0.94	59,138
2022-05-25	$0.74	$1.23	$0.74	$1.02	$1.02	1,116,675
2022-05-24	$0.70	$0.82	$0.66	$0.78	$0.78	134,441
2022-05-23	$0.70	$0.72	$0.69	$0.71	$0.71	19,150
2022-05-20	$0.70	$0.76	$0.70	$0.70	$0.70	13,919
2022-05-19	$0.68	$0.79	$0.68	$0.71	$0.71	45,913
2022-05-18	$0.69	$0.79	$0.65	$0.72	$0.72	16,304
2022-05-17	$0.77	$0.77	$0.69	$0.77	$0.77	51,225
2022-05-16	$0.74	$0.82	$0.66	$0.75	$0.75	142,113
2022-05-13	$0.71	$0.86	$0.65	$0.66	$0.66	85,890
2022-05-12	$0.66	$0.75	$0.60	$0.69	$0.69	204,491
2022-05-11	$0.75	$0.79	$0.64	$0.68	$0.68	62,093
2022-05-10	$0.77	$0.95	$0.72	$0.80	$0.80	348,930
2022-05-09	$0.80	$0.81	$0.76	$0.81	$0.81	20,601
2022-05-06	$0.78	$0.88	$0.78	$0.86	$0.86	49,376
2022-05-05	$0.95	$0.96	$0.80	$0.83	$0.83	195,351
2022-05-04	$0.84	$0.95	$0.84	$0.95	$0.95	109,357
2022-05-03	$0.85	$0.91	$0.71	$0.88	$0.88	443,079
2022-05-02	$0.74	$0.82	$0.74	$0.80	$0.80	76,770
2022-04-29	$0.90	$0.90	$0.75	$0.78	$0.78	150,063
2022-04-28	$0.92	$0.98	$0.69	$0.82	$0.82	502,370
2022-04-27	$1.05	$1.12	$0.86	$0.88	$0.88	706,429
2022-04-26	$1.27	$1.29	$1.02	$1.18	$1.18	6,887,002
2022-04-25	$0.93	$1.04	$0.93	$0.98	$0.98	283,436
2022-04-22	$1.15	$1.15	$1.00	$1.03	$1.03	104,134
2022-04-21	$1.10	$1.26	$1.09	$1.17	$1.17	332,654
2022-04-20	$1.02	$1.20	$1.01	$1.13	$1.13	352,122
2022-04-19	$0.96	$1.16	$0.90	$1.06	$1.06	279,045
2022-04-18	$1.00	$1.00	$0.93	$0.96	$0.96	34,011
2022-04-14	$1.00	$1.02	$0.91	$0.96	$0.96	40,232
2022-04-13	$0.98	$1.14	$0.97	$1.00	$1.00	131,401
2022-04-12	$1.26	$1.26	$1.01	$1.03	$1.03	110,016
2022-04-11	$1.33	$1.35	$1.15	$1.23	$1.23	96,532
2022-04-08	$1.32	$1.48	$1.26	$1.29	$1.29	108,189
2022-04-07	$1.58	$1.61	$1.18	$1.36	$1.36	508,413
2022-04-06	$1.33	$1.62	$1.27	$1.51	$1.51	452,488
2022-04-05	$1.47	$1.47	$1.30	$1.37	$1.37	75,787
2022-04-04	$1.51	$1.59	$1.43	$1.46	$1.46	127,332
2022-04-01	$1.57	$1.64	$1.40	$1.46	$1.46	581,535
2022-03-31	$1.71	$1.76	$1.45	$1.49	$1.49	97,750
2022-03-30	$1.80	$1.87	$1.66	$1.68	$1.68	72,757
2022-03-29	$1.57	$1.90	$1.57	$1.82	$1.82	606,817
2022-03-28	$1.80	$1.86	$1.61	$1.63	$1.63	166,456
2022-03-25	$1.96	$2.01	$1.80	$1.82	$1.82	170,480
2022-03-24	$1.85	$2.66	$1.65	$2.08	$2.08	2,097,007
2022-03-23	$2.15	$2.85	$1.82	$1.84	$1.84	3,883,553
2022-03-22	$1.42	$2.27	$1.42	$2.19	$2.19	844,873
2022-03-21	$1.68	$1.70	$1.43	$1.44	$1.44	33,165
2022-03-18	$1.61	$1.71	$1.59	$1.69	$1.69	56,989
2022-03-17	$1.80	$1.88	$1.64	$1.64	$1.64	93,700
2022-03-16	$1.74	$2.19	$1.57	$1.82	$1.82	411,239
2022-03-15	$1.64	$1.77	$1.45	$1.68	$1.68	284,495
2022-03-14	$1.25	$1.81	$1.25	$1.69	$1.69	334,877
2022-03-11	$1.39	$1.39	$1.21	$1.23	$1.23	9,569
2022-03-10	$1.44	$1.44	$1.15	$1.21	$1.21	48,958
2022-03-09	$1.09	$1.62	$1.09	$1.30	$1.30	90,069
2022-03-08	$1.20	$1.21	$1.09	$1.16	$1.16	33,355
2022-03-07	$1.44	$1.60	$1.11	$1.21	$1.21	72,426
2022-03-04	$0.30	$0.33	$0.28	$0.33	$1.63	38,658
2022-03-03	$0.30	$0.33	$0.30	$0.30	$1.50	25,997
2022-03-02	$0.31	$0.35	$0.30	$0.31	$1.57	47,290
2022-03-01	$0.29	$0.32	$0.28	$0.31	$1.55	24,233
2022-02-28	$0.36	$0.36	$0.27	$0.29	$1.43	65,111
2022-02-25	$0.38	$0.40	$0.37	$0.38	$1.90	2,459
2022-02-24	$0.41	$0.41	$0.33	$0.39	$1.95	10,114
2022-02-23	$0.38	$0.43	$0.38	$0.42	$2.08	20,060
2022-02-22	$0.43	$0.45	$0.43	$0.45	$2.25	20,712
2022-02-18	$0.44	$0.45	$0.43	$0.43	$2.17	2,707
2022-02-17	$0.48	$0.48	$0.45	$0.45	$2.26	4,361
2022-02-16	$0.48	$0.50	$0.44	$0.46	$2.30	12,931
2022-02-15	$0.43	$0.47	$0.42	$0.44	$2.18	13,309
2022-02-14	$0.46	$0.46	$0.43	$0.44	$2.18	5,400
2022-02-11	$0.45	$0.47	$0.44	$0.44	$2.20	8,674
2022-02-10	$0.47	$0.49	$0.44	$0.44	$2.22	12,477
2022-02-09	$0.46	$0.53	$0.46	$0.47	$2.35	21,235
2022-02-08	$0.46	$0.49	$0.46	$0.47	$2.37	5,442
2022-02-07	$0.50	$0.53	$0.45	$0.46	$2.31	10,207
2022-02-04	$0.50	$0.53	$0.49	$0.50	$2.52	2,740
2022-02-03	$0.49	$0.53	$0.49	$0.49	$2.45	8,340
2022-02-02	$0.52	$0.53	$0.49	$0.49	$2.46	1,588
2022-02-01	$0.49	$0.56	$0.49	$0.49	$2.45	10,075
2022-01-31	$0.43	$0.50	$0.43	$0.49	$2.45	22,839
2022-01-28	$0.44	$0.47	$0.42	$0.45	$2.26	5,893
2022-01-27	$0.46	$0.50	$0.40	$0.41	$2.05	23,147
2022-01-26	$0.46	$0.54	$0.45	$0.45	$2.25	24,182
2022-01-25	$0.46	$0.48	$0.41	$0.45	$2.25	19,202
2022-01-24	$0.42	$0.52	$0.39	$0.45	$2.25	70,531
2022-01-21	$0.46	$0.47	$0.43	$0.43	$2.13	21,530
2022-01-20	$0.51	$0.51	$0.44	$0.47	$2.33	16,815
2022-01-19	$0.53	$0.53	$0.47	$0.49	$2.45	7,366
2022-01-18	$0.45	$0.55	$0.45	$0.50	$2.50	131,089
2022-01-14	$0.44	$0.45	$0.42	$0.45	$2.24	11,387
2022-01-13	$0.48	$0.48	$0.44	$0.46	$2.32	21,330
2022-01-12	$0.49	$0.50	$0.39	$0.48	$2.39	39,518
2022-01-11	$0.49	$0.52	$0.46	$0.51	$2.54	15,335
2022-01-10	$0.50	$0.55	$0.42	$0.50	$2.50	30,375
2022-01-07	$0.49	$0.56	$0.49	$0.53	$2.63	27,886
2022-01-06	$0.56	$0.56	$0.50	$0.52	$2.59	19,113
2022-01-05	$0.55	$0.59	$0.51	$0.53	$2.66	30,697
2022-01-04	$0.50	$0.62	$0.45	$0.57	$2.85	200,532
2022-01-03	$0.53	$0.55	$0.45	$0.50	$2.52	20,291
2021-12-31	$0.60	$0.60	$0.52	$0.55	$2.77	26,259
2021-12-30	$0.55	$0.58	$0.47	$0.58	$2.90	66,264
2021-12-29	$0.45	$0.64	$0.44	$0.53	$2.65	103,975
2021-12-28	$0.45	$0.48	$0.43	$0.48	$2.40	62,554
2021-12-27	$0.45	$0.50	$0.41	$0.45	$2.25	27,334
2021-12-23	$0.45	$0.46	$0.41	$0.45	$2.25	8,944
2021-12-22	$0.43	$0.45	$0.40	$0.45	$2.25	29,630
2021-12-21	$0.42	$0.44	$0.41	$0.43	$2.13	13,452
2021-12-20	$0.43	$0.47	$0.39	$0.41	$2.07	39,583
2021-12-17	$0.46	$0.48	$0.42	$0.45	$2.25	16,562
2021-12-16	$0.48	$0.48	$0.42	$0.45	$2.25	14,545
2021-12-15	$0.43	$0.55	$0.40	$0.46	$2.30	89,488
2021-12-14	$0.39	$0.49	$0.39	$0.41	$2.05	18,122
2021-12-13	$0.48	$0.48	$0.38	$0.40	$2.00	12,634
2021-12-10	$0.46	$0.46	$0.40	$0.45	$2.27	83,612
2021-12-09	$0.46	$0.48	$0.42	$0.44	$2.20	30,969
2021-12-08	$0.58	$0.58	$0.44	$0.46	$2.32	27,974
2021-12-07	$0.44	$0.46	$0.40	$0.45	$2.25	24,011
2021-12-06	$0.27	$0.44	$0.27	$0.44	$2.20	38,896
2021-12-03	$0.45	$0.45	$0.33	$0.35	$1.74	121,776
2021-12-02	$0.45	$0.48	$0.42	$0.43	$2.15	47,966
2021-12-01	$0.46	$0.49	$0.42	$0.42	$2.10	56,664
2021-11-30	$0.45	$0.46	$0.41	$0.42	$2.10	63,901
2021-11-29	$0.54	$0.57	$0.46	$0.47	$2.35	38,828
2021-11-26	$0.57	$0.58	$0.49	$0.51	$2.55	32,244
2021-11-24	$0.55	$0.56	$0.55	$0.55	$2.75	53,193
2021-11-23	$0.54	$0.65	$0.54	$0.56	$2.78	104,534
2021-11-22	$0.62	$0.63	$0.55	$0.55	$2.75	41,384
2021-11-19	$0.67	$0.67	$0.60	$0.62	$3.10	16,673
2021-11-18	$0.71	$0.71	$0.63	$0.65	$3.25	30,703
2021-11-17	$0.73	$0.75	$0.70	$0.72	$3.60	15,305
2021-11-16	$0.74	$0.78	$0.71	$0.75	$3.75	29,558
2021-11-15	$0.75	$0.75	$0.71	$0.74	$3.70	21,170
2021-11-12	$0.72	$0.76	$0.70	$0.75	$3.75	29,311
2021-11-11	$0.72	$0.72	$0.70	$0.70	$3.50	13,693
2021-11-10	$0.72	$0.74	$0.70	$0.70	$3.50	16,073
2021-11-09	$0.72	$0.77	$0.72	$0.73	$3.65	33,557
2021-11-08	$0.73	$0.75	$0.70	$0.74	$3.70	16,827
2021-11-05	$0.70	$0.75	$0.68	$0.73	$3.65	53,124
2021-11-04	$0.71	$0.73	$0.70	$0.70	$3.51	15,252
2021-11-03	$0.74	$0.75	$0.70	$0.71	$3.55	30,194
2021-11-02	$0.77	$0.80	$0.71	$0.77	$3.85	29,147
2021-11-01	$0.81	$0.85	$0.75	$0.78	$3.89	25,958
2021-10-29	$0.86	$0.89	$0.78	$0.80	$3.98	21,864
2021-10-28	$0.85	$0.92	$0.85	$0.89	$4.44	16,797
2021-10-27	$0.85	$1.02	$0.85	$0.87	$4.35	123,031
2021-10-26	$0.81	$0.90	$0.77	$0.85	$4.24	57,372
2021-10-25	$0.79	$0.82	$0.77	$0.79	$3.94	13,400
2021-10-22	$0.78	$0.83	$0.76	$0.83	$4.14	20,149
2021-10-21	$0.90	$0.90	$0.81	$0.85	$4.23	15,760
2021-10-20	$0.89	$0.90	$0.85	$0.90	$4.50	20,014
2021-10-19	$0.86	$0.90	$0.85	$0.89	$4.46	45,467
2021-10-18	$0.78	$0.86	$0.74	$0.83	$4.16	73,495
2021-10-15	$0.70	$0.78	$0.70	$0.77	$3.85	17,410
2021-10-14	$0.79	$0.81	$0.72	$0.73	$3.67	22,783
2021-10-13	$0.72	$0.76	$0.70	$0.75	$3.75	24,202
2021-10-12	$0.70	$0.75	$0.69	$0.72	$3.60	17,237
2021-10-11	$0.72	$0.78	$0.66	$0.69	$3.46	32,038
2021-10-08	$0.78	$0.79	$0.71	$0.75	$3.75	58,400
2021-10-07	$0.66	$0.80	$0.66	$0.77	$3.85	172,371
2021-10-06	$0.66	$0.66	$0.64	$0.66	$3.30	3,673
2021-10-05	$0.63	$0.71	$0.63	$0.66	$3.30	6,583
2021-10-04	$0.70	$0.70	$0.60	$0.63	$3.16	16,657
2021-10-01	$0.67	$0.69	$0.65	$0.69	$3.45	23,388
2021-09-30	$0.65	$0.70	$0.64	$0.67	$3.35	21,920
2021-09-29	$0.71	$0.73	$0.62	$0.63	$3.14	13,508
2021-09-28	$0.70	$0.73	$0.69	$0.69	$3.47	19,483
2021-09-27	$0.71	$0.73	$0.67	$0.70	$3.51	5,763
2021-09-24	$0.65	$0.71	$0.65	$0.71	$3.55	14,739
2021-09-23	$0.64	$0.68	$0.63	$0.68	$3.39	15,776
2021-09-22	$0.64	$0.68	$0.63	$0.65	$3.24	16,600
2021-09-21	$0.60	$0.65	$0.60	$0.63	$3.15	9,432
2021-09-20	$0.60	$0.63	$0.59	$0.62	$3.12	23,871
2021-09-17	$0.63	$0.66	$0.59	$0.63	$3.15	21,224
2021-09-16	$0.58	$0.67	$0.53	$0.66	$3.30	103,429
2021-09-15	$0.70	$0.70	$0.60	$0.63	$3.15	30,542
2021-09-14	$0.69	$0.69	$0.65	$0.66	$3.28	23,365
2021-09-13	$0.71	$0.74	$0.65	$0.68	$3.38	37,780
2021-09-10	$0.76	$0.76	$0.71	$0.74	$3.70	33,068
2021-09-09	$0.74	$0.77	$0.73	$0.75	$3.75	19,083
2021-09-08	$0.79	$0.81	$0.72	$0.74	$3.69	24,634
2021-09-07	$0.89	$0.90	$0.79	$0.81	$4.07	26,304
2021-09-03	$0.85	$0.85	$0.82	$0.85	$4.24	20,805
2021-09-02	$0.85	$0.88	$0.80	$0.85	$4.23	14,800
2021-09-01	$0.79	$0.84	$0.79	$0.83	$4.13	24,342
2021-08-31	$0.80	$0.81	$0.74	$0.77	$3.86	33,742
2021-08-30	$0.80	$0.81	$0.76	$0.78	$3.90	22,675
2021-08-27	$0.78	$0.81	$0.75	$0.79	$3.93	31,168
2021-08-26	$0.77	$0.78	$0.75	$0.77	$3.83	17,460
2021-08-25	$0.76	$0.80	$0.75	$0.78	$3.91	24,125
2021-08-24	$0.74	$0.79	$0.72	$0.79	$3.94	98,435
2021-08-23	$0.76	$0.78	$0.71	$0.71	$3.56	35,430
2021-08-20	$0.68	$0.75	$0.68	$0.71	$3.53	46,021
2021-08-19	$0.78	$0.83	$0.65	$0.70	$3.50	69,266
2021-08-18	$0.81	$0.85	$0.76	$0.83	$4.14	33,822
2021-08-17	$0.95	$0.95	$0.81	$0.83	$4.13	69,236
2021-08-16	$1.01	$1.03	$0.91	$0.96	$4.80	29,782
2021-08-13	$1.05	$1.05	$1.01	$1.01	$5.05	46,067
2021-08-12	$1.02	$1.06	$1.00	$1.05	$5.25	25,383
2021-08-11	$1.09	$1.09	$1.04	$1.05	$5.25	11,605
2021-08-10	$1.10	$1.12	$1.05	$1.06	$5.30	9,400
2021-08-09	$1.08	$1.15	$1.08	$1.08	$5.40	8,678
2021-08-06	$1.06	$1.10	$1.06	$1.08	$5.40	9,979
2021-08-05	$1.06	$1.10	$1.06	$1.09	$5.45	11,324
2021-08-04	$1.11	$1.14	$1.05	$1.05	$5.25	25,796
2021-08-03	$1.11	$1.17	$1.09	$1.14	$5.70	11,377
2021-08-02	$1.26	$1.27	$1.09	$1.13	$5.65	55,612
2021-07-30	$1.15	$1.34	$1.14	$1.28	$6.40	127,503
2021-07-29	$1.09	$1.17	$1.09	$1.15	$5.75	53,006
2021-07-28	$1.08	$1.12	$1.02	$1.09	$5.45	13,415
2021-07-27	$1.04	$1.11	$1.02	$1.09	$5.45	39,545
2021-07-26	$1.03	$1.10	$0.98	$1.09	$5.45	76,271
2021-07-23	$1.12	$1.13	$1.00	$1.00	$5.00	81,056
2021-07-22	$1.15	$1.17	$1.10	$1.10	$5.50	27,097
2021-07-21	$1.09	$1.16	$1.08	$1.15	$5.75	22,962
2021-07-20	$1.10	$1.13	$1.05	$1.11	$5.55	36,910
2021-07-19	$1.11	$1.13	$1.01	$1.13	$5.65	51,662
2021-07-16	$1.07	$1.16	$1.02	$1.14	$5.70	72,804
2021-07-15	$1.07	$1.13	$1.02	$1.03	$5.15	59,502
2021-07-14	$1.15	$1.15	$1.06	$1.06	$5.30	67,686
2021-07-13	$1.28	$1.30	$1.11	$1.12	$5.60	114,373
2021-07-12	$1.32	$1.36	$1.27	$1.29	$6.45	16,968
2021-07-09	$1.25	$1.34	$1.21	$1.34	$6.70	31,743
2021-07-08	$1.21	$1.25	$1.20	$1.21	$6.05	70,606
2021-07-07	$1.33	$1.35	$1.23	$1.27	$6.35	41,570
2021-07-06	$1.35	$1.40	$1.27	$1.31	$6.55	54,985
2021-07-02	$1.41	$1.42	$1.31	$1.41	$7.05	75,384
2021-07-01	$1.45	$1.45	$1.25	$1.35	$6.75	226,333
2021-06-30	$1.43	$1.45	$1.40	$1.41	$7.05	38,418
2021-06-29	$1.48	$1.51	$1.40	$1.46	$7.30	104,129
2021-06-28	$1.56	$1.59	$1.47	$1.48	$7.40	71,338
2021-06-25	$1.64	$1.79	$1.46	$1.52	$7.60	194,344
2021-06-24	$1.51	$1.65	$1.51	$1.64	$8.20	234,832
2021-06-23	$1.48	$1.56	$1.45	$1.50	$7.50	168,740
2021-06-22	$1.34	$1.58	$1.34	$1.48	$7.40	300,975
2021-06-21	$1.20	$1.35	$1.20	$1.31	$6.55	322,621
2021-06-18	$1.28	$1.33	$1.22	$1.28	$6.40	167,676
2021-06-17	$1.39	$1.45	$1.25	$1.31	$6.55	353,477
2021-06-16	$1.54	$1.60	$1.35	$1.39	$6.95	337,448
2021-06-15	$1.62	$1.65	$1.51	$1.54	$7.70	191,369
2021-06-14	$1.83	$1.84	$1.53	$1.67	$8.35	260,765
2021-06-11	$1.95	$1.96	$1.72	$1.81	$9.05	233,476
2021-06-10	$1.65	$2.10	$1.61	$1.95	$9.75	667,347
2021-06-09	$1.57	$1.85	$1.56	$1.81	$9.05	335,857
2021-06-08	$1.62	$1.72	$1.51	$1.57	$7.85	161,375
2021-06-07	$1.61	$1.69	$1.56	$1.69	$8.45	159,567
2021-06-04	$1.69	$1.89	$1.46	$1.68	$8.40	1,068,653
2021-06-03	$1.17	$1.55	$1.15	$1.50	$7.50	625,009
2021-06-02	$1.00	$1.29	$1.00	$1.22	$6.10	880,642
2021-06-01	$1.02	$1.02	$0.97	$0.99	$4.96	149,192
2021-05-28	$1.07	$1.10	$0.99	$1.03	$5.15	99,947
2021-05-27	$1.11	$1.12	$1.01	$1.07	$5.35	139,089
2021-05-26	$1.15	$1.15	$1.06	$1.08	$5.40	75,872
2021-05-25	$1.24	$1.24	$1.06	$1.14	$5.70	77,519
2021-05-24	$1.31	$1.33	$1.19	$1.21	$6.05	28,235
2021-05-21	$1.29	$1.43	$1.18	$1.27	$6.35	60,799
2021-05-20	$1.37	$1.37	$1.21	$1.24	$6.20	34,187
2021-05-19	$1.34	$1.48	$1.24	$1.29	$6.45	37,990
2021-05-18	$1.32	$1.40	$1.27	$1.39	$6.95	104,304
2021-05-17	$1.52	$1.54	$1.21	$1.31	$6.55	70,388
2021-05-14	$1.49	$1.57	$1.46	$1.50	$7.50	10,524
2021-05-13	$1.64	$1.68	$1.50	$1.50	$7.50	8,825
2021-05-12	$1.72	$1.84	$1.65	$1.68	$8.40	5,411
2021-05-11	$1.70	$1.80	$1.62	$1.79	$8.95	2,649
2021-05-10	$1.91	$1.93	$1.75	$1.75	$8.75	4,414
2021-05-07	$1.99	$1.99	$1.91	$1.93	$9.65	626
2021-05-06	$1.95	$1.99	$1.89	$1.94	$9.70	3,343
2021-05-05	$1.93	$2.00	$1.92	$2.00	$10.00	4,687
2021-05-04	$1.96	$1.97	$1.90	$1.94	$9.70	3,534
2021-05-03	$2.01	$2.01	$1.97	$1.98	$9.90	1,377
2021-04-30	$1.92	$2.03	$1.92	$1.99	$9.95	2,700
2021-04-29	$2.03	$2.07	$1.98	$1.99	$9.95	4,839
2021-04-28	$2.09	$2.09	$2.00	$2.03	$10.15	4,552
2021-04-27	$2.08	$2.08	$2.01	$2.05	$10.25	6,167
2021-04-26	$2.09	$2.09	$2.03	$2.05	$10.25	3,489
2021-04-23	$2.00	$2.10	$1.98	$2.10	$10.50	3,464
2021-04-22	$2.04	$2.04	$1.98	$1.99	$9.95	4,323
2021-04-21	$2.04	$2.06	$2.00	$2.01	$10.05	6,777
2021-04-20	$2.16	$2.17	$2.03	$2.05	$10.25	2,960
2021-04-19	$2.09	$2.24	$2.09	$2.19	$10.95	5,452
2021-04-16	$2.13	$2.13	$1.89	$2.01	$10.05	9,326
2021-04-15	$2.22	$2.22	$2.11	$2.12	$10.60	2,581
2021-04-14	$2.22	$2.25	$2.22	$2.22	$11.10	3,680
2021-04-13	$2.29	$2.29	$2.18	$2.25	$11.25	2,052
2021-04-12	$2.56	$2.56	$2.28	$2.28	$11.40	5,471
2021-04-09	$2.50	$2.50	$2.42	$2.47	$12.35	2,709
2021-04-08	$2.61	$2.63	$2.46	$2.53	$12.65	8,655
2021-04-07	$2.57	$2.90	$2.51	$2.67	$13.35	49,682
2021-04-06	$2.53	$2.64	$2.51	$2.54	$12.70	3,823
2021-04-05	$2.72	$2.72	$2.54	$2.61	$13.05	2,568
2021-04-01	$2.64	$2.64	$2.56	$2.60	$13.00	1,746
2021-03-31	$2.65	$2.71	$2.54	$2.60	$13.00	2,340
2021-03-30	$2.55	$2.65	$2.53	$2.63	$13.15	3,532
2021-03-29	$2.80	$2.97	$2.62	$2.65	$13.25	17,457
2021-03-26	$2.62	$2.71	$2.43	$2.67	$13.35	8,824
2021-03-25	$2.62	$2.63	$2.51	$2.51	$12.55	5,241
2021-03-24	$2.78	$2.84	$2.60	$2.60	$13.00	3,644
2021-03-23	$2.95	$2.96	$2.65	$2.78	$13.88	7,931
2021-03-22	$3.07	$3.07	$2.96	$2.98	$14.90	6,304
2021-03-19	$2.92	$3.14	$2.91	$3.07	$15.35	4,997
2021-03-18	$3.01	$3.21	$2.91	$2.96	$14.80	7,854
2021-03-17	$2.89	$3.15	$2.89	$3.11	$15.55	12,614
2021-03-16	$2.86	$3.05	$2.85	$2.91	$14.55	10,510
2021-03-15	$3.09	$3.10	$2.86	$2.95	$14.75	13,388
2021-03-12	$2.93	$3.10	$2.73	$3.02	$15.10	28,043
2021-03-11	$2.80	$2.98	$2.71	$2.94	$14.70	21,025
2021-03-10	$2.75	$2.76	$2.62	$2.75	$13.75	20,880
2021-03-09	$2.68	$2.70	$2.41	$2.67	$13.35	18,331
2021-03-08	$2.50	$2.57	$2.37	$2.49	$12.45	4,535
2021-03-05	$2.39	$2.49	$2.13	$2.48	$12.40	20,157
2021-03-04	$2.44	$2.50	$2.26	$2.36	$11.80	25,232
2021-03-03	$2.58	$2.60	$2.44	$2.44	$12.20	9,131
2021-03-02	$2.75	$2.75	$2.55	$2.60	$13.00	6,007
2021-03-01	$2.66	$2.85	$2.58	$2.63	$13.15	13,483
2021-02-26	$2.74	$2.88	$2.55	$2.59	$12.95	15,343
2021-02-25	$3.02	$3.02	$2.70	$2.77	$13.85	9,999
2021-02-24	$2.85	$2.99	$2.85	$2.96	$14.80	15,717
2021-02-23	$2.99	$2.99	$2.70	$2.87	$14.35	27,697
2021-02-22	$3.12	$3.19	$3.00	$3.11	$15.55	22,271
2021-02-19	$3.08	$3.30	$2.97	$3.14	$15.70	22,369
2021-02-18	$3.59	$3.59	$3.03	$3.03	$15.15	32,868
2021-02-17	$3.66	$3.69	$3.20	$3.30	$16.50	36,481
2021-02-16	$3.83	$3.84	$3.51	$3.62	$18.10	31,847
2021-02-12	$3.74	$3.74	$3.50	$3.73	$18.65	9,447
2021-02-11	$3.71	$3.80	$3.53	$3.66	$18.30	32,878
2021-02-10	$3.88	$3.95	$3.40	$3.64	$18.20	66,103
2021-02-09	$3.87	$3.98	$3.61	$3.75	$18.75	45,900
2021-02-08	$3.50	$3.93	$3.50	$3.87	$19.35	82,813
2021-02-05	$3.29	$3.45	$3.20	$3.32	$16.60	80,659
2021-02-04	$3.13	$3.24	$3.11	$3.14	$15.70	30,971
2021-02-03	$2.95	$3.26	$2.82	$3.11	$15.55	58,340
2021-02-02	$3.03	$3.03	$2.81	$2.88	$14.40	17,961
2021-02-01	$2.78	$3.07	$2.60	$3.02	$15.10	65,377
2021-01-29	$2.92	$2.99	$2.70	$2.73	$13.65	40,610
2021-01-28	$3.19	$3.19	$2.84	$2.89	$14.45	44,192
2021-01-27	$3.30	$3.38	$3.07	$3.19	$15.95	110,895
2021-01-26	$3.00	$3.67	$2.78	$3.60	$18.00	303,698
2021-01-25	$2.70	$3.19	$2.64	$2.77	$13.85	199,080
2021-01-22	$2.65	$2.65	$2.45	$2.60	$13.00	36,939
2021-01-21	$2.45	$2.69	$2.28	$2.63	$13.15	86,767
2021-01-20	$2.45	$2.46	$2.26	$2.36	$11.80	42,025
2021-01-19	$2.65	$2.65	$2.32	$2.46	$12.30	41,091
2021-01-15	$2.80	$2.80	$2.57	$2.65	$13.25	35,471
2021-01-14	$2.84	$2.84	$2.65	$2.71	$13.55	25,548
2021-01-13	$2.73	$2.87	$2.60	$2.83	$14.15	53,321
2021-01-12	$2.62	$2.69	$2.58	$2.65	$13.25	36,804
2021-01-11	$2.65	$2.66	$2.63	$2.65	$13.25	7,419
2021-01-08	$2.79	$2.90	$2.58	$2.66	$13.30	31,305
2021-01-07	$2.60	$2.73	$2.55	$2.61	$13.05	24,131
2021-01-06	$2.65	$2.65	$2.59	$2.62	$13.10	4,485
2021-01-05	$2.64	$2.72	$2.55	$2.64	$13.20	6,133
2021-01-04	$2.71	$2.71	$2.49	$2.65	$13.25	8,205
2020-12-31	$2.80	$2.80	$2.55	$2.69	$13.45	5,031
2020-12-30	$2.71	$2.97	$2.50	$2.76	$13.80	8,055
2020-12-29	$2.76	$2.99	$2.70	$2.79	$13.95	18,258
2020-12-28	$3.01	$3.02	$2.78	$2.82	$14.10	10,637
2020-12-24	$3.34	$3.34	$2.90	$2.99	$14.95	6,384
2020-12-23	$3.21	$3.23	$3.11	$3.15	$15.75	6,798
2020-12-22	$3.73	$3.73	$2.80	$3.22	$16.10	21,996
2020-12-21	$3.63	$4.21	$3.35	$3.36	$16.80	36,253
2020-12-18	$3.51	$3.58	$3.32	$3.42	$17.10	5,230
2020-12-17	$3.84	$3.84	$3.33	$3.42	$17.10	3,857
2020-12-16	$3.51	$3.66	$3.50	$3.50	$17.50	5,035
2020-12-15	$3.81	$3.88	$3.52	$3.62	$18.08	1,629
2020-12-14	$3.93	$4.03	$3.90	$3.90	$19.50	1,075
2020-12-11	$4.13	$4.38	$4.05	$4.10	$20.50	2,015
2020-12-10	$4.39	$4.39	$4.20	$4.38	$21.90	2,932
2020-12-09	$4.10	$4.39	$4.00	$4.38	$21.90	8,349
2020-12-08	$4.14	$4.42	$4.00	$4.05	$20.25	17,161
2020-12-07	$4.22	$4.22	$3.70	$4.15	$20.75	11,838
2020-12-04	$3.70	$5.75	$3.46	$4.17	$20.86	171,123
2020-12-03	$3.40	$3.50	$3.40	$3.50	$17.48	580
2020-12-02	$3.44	$3.44	$3.44	$3.44	$17.22	149
2020-12-01	$3.64	$3.64	$3.42	$3.43	$17.15	532
2020-11-30	$3.68	$3.68	$3.41	$3.41	$17.05	1,321
2020-11-27	$3.57	$3.70	$3.57	$3.70	$18.50	157
2020-11-25	$3.66	$4.06	$3.55	$3.70	$18.50	5,070
2020-11-24	$3.55	$3.70	$3.48	$3.61	$18.05	1,850
2020-11-23	$3.82	$3.82	$3.53	$3.70	$18.50	2,234
2020-11-20	$3.65	$3.90	$3.64	$3.76	$18.80	1,393
2020-11-19	$4.35	$4.35	$3.82	$3.82	$19.10	1,742
2020-11-18	$3.80	$4.30	$3.54	$4.18	$20.90	10,795
2020-11-17	$3.78	$3.78	$3.70	$3.70	$18.50	403
2020-11-16	$3.92	$3.92	$3.92	$3.92	$19.60	69
2020-11-13	$4.04	$4.04	$3.83	$3.94	$19.72	805
2020-11-12	$4.31	$4.31	$3.65	$3.91	$19.57	1,274
2020-11-11	$3.49	$3.49	$3.39	$3.39	$16.94	182
2020-11-10	$3.34	$3.46	$3.33	$3.45	$17.27	209
2020-11-09	$3.50	$3.50	$3.35	$3.35	$16.75	1,740
2020-11-06	$3.59	$3.60	$3.44	$3.44	$17.20	1,077
2020-11-05	$3.54	$3.60	$3.33	$3.54	$17.70	416
2020-11-04	$3.70	$3.70	$3.69	$3.70	$18.50	3,545
2020-11-03	$3.64	$3.64	$3.64	$3.64	$18.20	12
2020-11-02	$3.64	$3.64	$3.64	$3.64	$18.20	38
2020-10-30	$4.25	$4.25	$3.40	$4.00	$20.00	511
2020-10-29	$4.03	$4.25	$4.03	$4.25	$21.25	81
2020-10-28	$4.04	$4.25	$4.04	$4.25	$21.25	1,135
2020-10-27	$4.28	$4.30	$4.27	$4.27	$21.35	142
2020-10-26	$4.15	$4.15	$4.10	$4.14	$20.70	130
2020-10-23	$4.20	$4.20	$4.12	$4.16	$20.78	1,569
2020-10-22	$4.44	$4.44	$4.19	$4.20	$21.00	366
2020-10-21	$4.10	$4.47	$4.10	$4.45	$22.26	481
2020-10-20	$4.60	$4.60	$4.49	$4.53	$22.65	3,207
2020-10-19	$4.46	$4.60	$4.46	$4.60	$23.00	3,103
2020-10-16	$4.83	$4.85	$4.50	$4.52	$22.60	3,800
2020-10-15	$5.12	$5.15	$4.76	$4.76	$23.80	3,606
2020-10-14	$6.02	$6.02	$4.97	$5.27	$26.35	3,531
2020-10-13	$6.18	$6.18	$5.93	$6.03	$30.15	3,223
2020-10-12	$6.15	$6.18	$6.11	$6.18	$30.90	3,281
2020-10-09	$6.10	$6.39	$6.10	$6.20	$31.00	3,033
2020-10-08	$6.50	$6.59	$6.05	$6.40	$32.00	3,277
2020-10-07	$6.54	$6.70	$6.18	$6.66	$33.30	3,456
2020-10-06	$6.65	$6.75	$6.51	$6.66	$33.28	3,057
2020-10-05	$6.55	$6.65	$6.46	$6.64	$33.21	3,031
2020-10-02	$6.50	$6.68	$6.30	$6.54	$32.70	3,088
2020-10-01	$6.43	$6.70	$6.29	$6.50	$32.50	3,100
2020-09-30	$6.39	$6.46	$6.35	$6.43	$32.15	3,119
2020-09-29	$6.28	$6.36	$6.27	$6.36	$31.80	3,138
2020-09-28	$6.28	$6.28	$6.15	$6.15	$30.75	3,145
2020-09-25	$6.07	$6.45	$6.07	$6.45	$32.25	3,059
2020-09-24	$6.11	$6.30	$6.11	$6.30	$31.49	3,065
2020-09-23	$6.04	$6.50	$6.04	$6.35	$31.75	3,362
2020-09-22	$6.95	$6.95	$5.65	$6.17	$30.83	2,262
2020-09-21	$7.25	$7.25	$7.25	$7.25	$36.25	22
2020-09-18	$7.40	$7.40	$7.25	$7.25	$36.25	320
2020-09-17	$7.50	$7.50	$7.50	$7.50	$37.50	2
2020-09-16	$7.50	$7.50	$7.50	$7.50	$37.50	17
2020-09-15	$7.50	$7.50	$7.50	$7.50	$37.50	0
2020-09-14	$7.36	$7.61	$7.36	$7.50	$37.50	373
2020-09-11	$7.74	$7.91	$7.47	$7.47	$37.35	4,023
2020-09-10	$8.10	$8.10	$7.56	$7.70	$38.50	3,977
2020-09-09	$8.19	$8.45	$8.02	$8.16	$40.80	4,179
2020-09-08	$8.45	$8.45	$7.95	$8.19	$40.95	4,207
2020-09-04	$8.45	$8.81	$8.35	$8.45	$42.25	4,070
2020-09-03	$8.62	$8.72	$8.10	$8.39	$41.95	4,194
2020-09-02	$8.79	$8.97	$8.52	$8.57	$42.85	4,151
2020-09-01	$8.89	$8.89	$8.35	$8.79	$43.95	4,108
2020-08-31	$9.03	$9.10	$8.50	$8.50	$42.50	4,254
2020-08-28	$9.08	$9.08	$9.08	$9.08	$45.40	4,175
2020-08-27	$9.08	$9.08	$9.08	$9.08	$45.40	4,114
2020-08-26	$9.05	$9.09	$9.00	$9.08	$45.40	4,145
2020-08-25	$9.04	$9.09	$9.04	$9.09	$45.45	4,045
2020-08-24	$8.94	$9.10	$8.90	$9.10	$45.50	4,042
2020-08-21	$8.95	$9.02	$8.52	$8.95	$44.75	4,092
2020-08-20	$8.61	$9.10	$8.34	$8.97	$44.85	4,093
2020-08-19	$8.97	$9.10	$8.70	$9.10	$45.50	4,144
2020-08-18	$8.90	$8.99	$8.82	$8.97	$44.85	4,044
2020-08-17	$9.50	$9.50	$8.78	$8.99	$44.95	4,032
2020-08-14	$9.06	$9.53	$8.53	$9.00	$45.00	4,681
2020-08-13	$9.39	$9.39	$9.39	$9.39	$46.95	4,097
2020-08-12	$9.24	$9.24	$8.16	$9.02	$45.10	4,137
2020-08-11	$9.72	$9.72	$8.53	$9.25	$46.25	4,541
2020-08-10	$9.92	$9.92	$9.32	$9.66	$48.30	4,143
2020-08-07	$9.53	$9.92	$9.53	$9.92	$49.60	4,183
2020-08-06	$10.35	$10.35	$9.40	$9.78	$48.90	4,315
2020-08-05	$10.05	$10.05	$9.31	$9.97	$49.85	4,425
2020-08-04	$10.15	$10.83	$9.85	$10.00	$50.00	6,266
2020-08-03	$10.22	$10.40	$9.50	$10.09	$50.44	4,898
2020-07-31	$10.00	$10.00	$8.95	$10.00	$50.00	4,876
2020-07-30	$9.66	$9.90	$9.04	$9.90	$49.50	4,780
2020-07-29	$9.71	$10.10	$9.58	$9.83	$49.15	4,520
2020-07-28	$9.11	$9.89	$9.10	$9.89	$49.45	4,574
2020-07-27	$9.15	$9.17	$8.90	$9.09	$45.45	5,252
2020-07-24	$9.19	$9.19	$8.87	$9.15	$45.75	4,572
2020-07-23	$10.00	$10.00	$9.09	$9.21	$46.05	4,653
2020-07-22	$9.27	$9.60	$9.18	$9.52	$47.60	4,893
2020-07-21	$9.71	$9.71	$8.65	$9.20	$46.00	3,275
2020-07-20	$9.51	$9.51	$8.96	$9.45	$47.25	1,746
2020-07-17	$8.75	$9.44	$8.71	$8.95	$44.77	1,461
2020-07-16	$9.37	$9.83	$8.60	$9.09	$45.45	883
2020-07-15	$10.42	$10.42	$9.45	$9.50	$47.50	2,777
2020-07-14	$10.68	$10.68	$9.50	$10.21	$51.07	317
2020-07-13	$10.00	$10.73	$9.50	$10.73	$53.65	673
2020-07-10	$10.00	$10.00	$9.91	$10.00	$50.00	145
2020-07-09	$10.00	$10.00	$9.36	$9.62	$48.08	407
2020-07-08	$9.51	$9.51	$9.30	$9.34	$46.68	621
2020-07-07	$10.10	$10.10	$9.75	$9.94	$49.69	449
2020-07-06	$10.60	$10.95	$9.68	$10.50	$52.51	1,376
2020-07-02	$10.07	$10.07	$9.15	$9.44	$47.18	283
2020-07-01	$9.27	$10.65	$9.27	$10.65	$53.23	295
2020-06-30	$11.00	$11.00	$11.00	$11.00	$55.00	50
2020-06-29	$11.00	$11.00	$10.58	$10.58	$52.88	73
2020-06-26	$9.00	$11.00	$9.00	$10.29	$51.44	270
2020-06-25	$10.59	$10.72	$10.15	$10.15	$50.75	230
2020-06-24	$10.74	$10.74	$10.74	$10.74	$53.70	112
2020-06-23	$10.74	$10.74	$10.74	$10.74	$53.68	6
2020-06-22	$10.06	$10.74	$10.06	$10.74	$53.68	160
2020-06-19	$10.91	$10.91	$10.91	$10.91	$54.55	20
2020-06-18	$11.00	$11.00	$11.00	$11.00	$55.00	23
2020-06-17	$11.00	$11.00	$11.00	$11.00	$55.00	52
2020-06-16	$11.00	$11.00	$11.00	$11.00	$55.00	141
2020-06-15	$10.62	$11.00	$10.62	$10.65	$53.25	165
2020-06-12	$11.50	$11.50	$11.50	$11.50	$57.50	1
2020-06-11	$11.50	$11.50	$11.50	$11.50	$57.50	53
2020-06-10	$11.51	$11.56	$11.50	$11.50	$57.50	1,277
2020-06-09	$12.00	$12.00	$11.97	$11.97	$59.85	218
2020-06-08	$12.00	$12.00	$12.00	$12.00	$60.00	110
2020-06-05	$12.00	$12.20	$12.00	$12.00	$60.00	1,334
2020-06-04	$12.00	$12.00	$11.65	$11.65	$58.27	4,260
2020-06-03	$12.01	$12.01	$11.99	$12.00	$60.00	6,076
2020-06-02	$12.00	$12.01	$12.00	$12.00	$60.00	4,089
2020-06-01	$11.53	$12.00	$11.50	$12.00	$60.00	5,725
2020-05-29	$11.80	$11.88	$11.50	$11.50	$57.50	579
2020-05-28	$12.00	$12.20	$12.00	$12.00	$60.00	1,860
2020-05-27	$12.00	$12.00	$12.00	$12.00	$60.00	43
2020-05-26	$12.00	$12.00	$12.00	$12.00	$60.00	33
2020-05-22	$12.00	$12.00	$12.00	$12.00	$60.00	129
2020-05-21	$12.01	$12.01	$12.01	$12.01	$60.05	46
2020-05-20	$12.60	$12.60	$12.60	$12.60	$63.00	30
2020-05-19	$12.60	$12.60	$12.60	$12.60	$63.00	31
2020-05-18	$12.60	$12.60	$12.60	$12.60	$63.00	41
2020-05-15	$12.60	$12.60	$12.60	$12.60	$63.00	40
2020-05-14	$12.60	$12.60	$12.60	$12.60	$63.00	48
2020-05-13	$12.60	$12.60	$12.60	$12.60	$63.00	41
2020-05-12	$12.60	$12.60	$12.60	$12.60	$63.00	69
2020-05-11	$12.60	$12.60	$12.60	$12.60	$63.00	62
2020-05-08	$12.60	$12.60	$12.60	$12.60	$63.00	79
2020-05-07	$12.60	$12.60	$12.60	$12.60	$63.00	69
2020-05-06	$12.60	$12.60	$12.60	$12.60	$63.00	88
2020-05-05	$12.60	$12.60	$12.60	$12.60	$63.00	78
2020-05-04	$12.55	$12.55	$11.86	$11.86	$59.32	238
2020-05-01	$12.55	$12.55	$12.55	$12.55	$62.75	2
2020-04-30	$12.55	$12.55	$12.55	$12.55	$62.75	62
2020-04-29	$12.55	$12.55	$12.55	$12.55	$62.75	2
2020-04-28	$12.55	$12.55	$12.55	$12.55	$62.75	60
2020-04-27	$12.60	$12.60	$12.60	$12.60	$63.00	67
2020-04-24	$12.60	$12.60	$12.60	$12.60	$63.00	14
2020-04-23	$12.60	$12.60	$12.60	$12.60	$63.00	75
2020-04-22	$12.50	$12.60	$12.50	$12.60	$63.00	83
2020-04-21	$12.50	$12.60	$12.50	$12.60	$63.00	178
2020-04-20	$12.40	$12.40	$12.40	$12.40	$62.00	65
2020-04-17	$12.50	$12.50	$12.50	$12.50	$62.50	72
2020-04-16	$12.49	$12.50	$11.58	$12.50	$62.50	249
2020-04-15	$12.49	$12.49	$12.49	$12.49	$62.45	125
2020-04-14	$12.50	$12.50	$12.50	$12.50	$62.50	147
2020-04-13	$11.56	$12.50	$11.56	$12.50	$62.50	128
2020-04-09	$12.50	$12.50	$12.50	$12.50	$62.50	9
2020-04-08	$12.50	$12.50	$12.50	$12.50	$62.50	1
2020-04-07	$12.50	$12.50	$12.50	$12.50	$62.50	2
2020-04-06	$12.50	$12.50	$12.50	$12.50	$62.50	23
2020-04-03	$12.60	$12.60	$12.60	$12.60	$63.00	77
2020-04-02	$12.60	$12.60	$12.60	$12.60	$63.00	62
2020-04-01	$12.60	$12.60	$12.60	$12.60	$63.00	86
2020-03-31	$12.60	$12.60	$12.60	$12.60	$63.00	167
2020-03-30	$12.60	$12.60	$12.60	$12.60	$63.00	156
2020-03-27	$12.50	$12.50	$12.50	$12.50	$62.50	74
2020-03-26	$11.00	$11.00	$11.00	$11.00	$55.00	0
2020-03-25	$11.00	$11.00	$11.00	$11.00	$55.00	40
2020-03-24	$11.45	$11.45	$11.45	$11.45	$57.25	235
2020-03-23	$11.70	$11.95	$11.00	$11.48	$57.40	219
2020-03-20	$12.60	$12.60	$12.60	$12.60	$63.00	82
2020-03-19	$12.60	$12.60	$12.00	$12.60	$63.00	109
2020-03-18	$12.50	$12.60	$12.50	$12.60	$63.00	123
2020-03-17	$12.30	$12.30	$11.58	$12.30	$61.50	160
2020-03-16	$12.30	$12.30	$12.30	$12.30	$61.50	100
2020-03-13	$12.39	$12.39	$12.39	$12.39	$61.95	130
2020-03-12	$12.05	$12.50	$11.50	$12.50	$62.50	368
2020-03-11	$12.10	$12.10	$12.10	$12.10	$60.50	85
2020-03-10	$11.96	$12.39	$11.96	$12.39	$61.95	72
2020-03-09	$12.00	$12.49	$11.50	$12.49	$62.45	1,529
2020-03-06	$12.40	$12.40	$12.40	$12.40	$62.00	126
2020-03-05	$11.76	$11.76	$11.76	$11.76	$58.80	42
2020-03-04	$11.76	$11.76	$11.76	$11.76	$58.80	0
2020-03-03	$12.13	$12.50	$11.76	$11.76	$58.80	237
2020-03-02	$11.75	$11.75	$11.75	$11.75	$58.75	20
2020-02-28	$11.75	$11.75	$11.75	$11.75	$58.75	20
2020-02-27	$11.98	$11.98	$11.75	$11.75	$58.75	383
2020-02-26	$12.10	$12.12	$11.67	$11.99	$59.95	141
2020-02-25	$12.39	$12.40	$12.39	$12.40	$62.00	278
2020-02-24	$12.25	$12.40	$12.03	$12.40	$62.00	345
2020-02-21	$12.45	$12.45	$12.45	$12.45	$62.25	0
2020-02-20	$12.45	$12.45	$12.45	$12.45	$62.25	64
2020-02-19	$12.30	$12.41	$12.30	$12.41	$62.05	207
2020-02-18	$12.34	$12.41	$12.32	$12.41	$62.05	311
2020-02-14	$12.40	$12.41	$12.40	$12.41	$62.05	141
2020-02-13	$12.41	$12.41	$12.41	$12.41	$62.05	10
2020-02-12	$12.41	$12.41	$12.41	$12.41	$62.05	96
2020-02-11	$12.41	$12.41	$12.41	$12.41	$62.05	100
2020-02-10	$12.41	$12.41	$12.40	$12.41	$62.05	279
2020-02-07	$12.43	$12.49	$12.00	$12.48	$62.40	1,011
2020-02-06	$12.50	$12.55	$12.50	$12.55	$62.75	894
2020-02-05	$12.24	$12.50	$12.24	$12.49	$62.45	1,696
2020-02-04	$12.50	$12.50	$12.25	$12.50	$62.50	259
2020-02-03	$12.50	$12.50	$12.49	$12.50	$62.50	240
2020-01-31	$12.20	$12.25	$12.20	$12.20	$61.00	240
2020-01-30	$12.30	$12.45	$12.30	$12.45	$62.25	159
2020-01-29	$12.45	$12.45	$12.04	$12.45	$62.25	503
2020-01-28	$12.50	$12.50	$12.25	$12.50	$62.50	526
2020-01-27	$11.61	$11.75	$11.61	$11.75	$58.75	80
2020-01-24	$12.03	$12.03	$12.03	$12.03	$60.17	125
2020-01-23	$12.00	$12.39	$12.00	$12.00	$60.00	2,462
2020-01-22	$12.50	$12.50	$12.22	$12.22	$61.10	563
2020-01-21	$12.40	$12.65	$12.20	$12.50	$62.50	2,804
2020-01-17	$12.40	$12.47	$12.00	$12.01	$60.05	1,584
2020-01-16	$12.50	$15.35	$11.71	$12.49	$62.45	10,322
2020-01-15	$11.06	$11.26	$10.70	$10.95	$54.75	13,358
2020-01-14	$11.70	$11.70	$10.34	$11.09	$55.45	701
2020-01-13	$11.80	$11.80	$11.08	$11.79	$58.95	833
2020-01-10	$11.68	$11.99	$11.68	$11.99	$59.95	328
2020-01-09	$11.55	$12.13	$11.42	$11.80	$59.00	804
2020-01-08	$12.60	$12.60	$11.31	$12.45	$62.25	1,068
2020-01-07	$11.48	$11.67	$10.72	$11.48	$57.40	697
2020-01-06	$11.50	$12.50	$11.20	$11.64	$58.20	1,178
2020-01-03	$11.89	$11.89	$10.96	$11.12	$55.60	598
2020-01-02	$13.20	$13.20	$10.80	$11.32	$56.60	1,568
2019-12-31	$10.50	$12.24	$10.49	$11.00	$55.00	3,836
2019-12-30	$10.70	$10.82	$10.50	$10.50	$52.50	454
2019-12-27	$10.94	$11.01	$10.70	$10.98	$54.90	1,059
2019-12-26	$11.00	$11.27	$10.11	$10.16	$50.80	6,612
2019-12-24	$10.51	$11.05	$10.51	$11.05	$55.25	1,891
2019-12-23	$10.67	$11.65	$10.50	$11.00	$55.00	4,778
2019-12-20	$10.70	$10.80	$10.17	$10.68	$53.40	1,246
2019-12-19	$10.26	$10.72	$10.26	$10.72	$53.60	559
2019-12-18	$10.31	$10.44	$10.02	$10.30	$51.50	1,730
2019-12-17	$11.00	$11.00	$10.10	$10.71	$53.55	1,507
2019-12-16	$11.25	$11.25	$10.00	$11.04	$55.20	864
2019-12-13	$11.12	$11.12	$9.80	$10.94	$54.70	1,141
2019-12-12	$12.98	$13.31	$10.43	$11.13	$55.65	5,677
2019-12-11	$13.45	$13.45	$12.25	$13.10	$65.50	1,296
2019-12-10	$13.38	$13.45	$13.32	$13.45	$67.25	207
2019-12-09	$14.38	$14.39	$13.01	$13.48	$67.40	6,788
2019-12-06	$14.30	$14.38	$14.00	$14.38	$71.90	843
2019-12-05	$15.40	$15.52	$13.87	$14.48	$72.40	1,463
2019-12-04	$15.80	$15.80	$15.21	$15.48	$77.40	787
2019-12-03	$15.40	$16.00	$14.43	$15.80	$79.00	2,488
2019-12-02	$15.11	$15.19	$14.69	$15.15	$75.75	787
2019-11-29	$14.72	$14.72	$14.72	$14.72	$73.60	168
2019-11-27	$14.83	$15.18	$14.83	$15.10	$75.50	282
2019-11-26	$15.00	$15.00	$14.70	$14.98	$74.90	779
2019-11-25	$15.00	$15.00	$14.33	$14.94	$74.70	1,103
2019-11-22	$15.12	$15.12	$14.52	$15.05	$75.25	1,970
2019-11-21	$14.40	$15.10	$14.40	$15.10	$75.50	1,455
2019-11-20	$14.17	$15.00	$14.12	$14.49	$72.45	2,526
2019-11-19	$13.70	$14.82	$13.70	$14.38	$71.90	1,507
2019-11-18	$13.94	$14.97	$13.70	$14.06	$70.30	2,848
2019-11-15	$16.81	$16.81	$13.53	$13.71	$68.56	5,205
2019-11-14	$17.74	$17.74	$16.50	$16.50	$82.50	1,343
2019-11-13	$17.96	$17.99	$16.01	$17.50	$87.50	2,492
2019-11-12	$18.08	$18.71	$18.00	$18.14	$90.70	1,891
2019-11-11	$19.16	$19.16	$17.68	$18.38	$91.90	5,384
2019-11-08	$19.40	$20.44	$18.67	$19.05	$95.25	6,088
2019-11-07	$18.17	$19.50	$18.17	$19.00	$95.00	9,078
2019-11-06	$17.88	$18.28	$17.64	$18.08	$90.38	7,518
2019-11-05	$17.35	$19.00	$17.06	$17.64	$88.20	74,844

Q&K International Group Ltd (QK) News Headlines

Recent Q&K International Group Ltd (QK) News

Similar Companies to Q&K International Group Ltd (QK) in the Real Estate Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CBRE Group Inc - Class A	CBRE	Real Estate Services	Real Estate	90,365
Jones Lang Lasalle Inc	JLL	Real Estate Services	Real Estate	85,000
Cushman & Wakefield plc	CWK	Real Estate Services	Real Estate	43,000
eXp World Holdings Inc	EXPI	Real Estate Services	Real Estate	30,000
Realogy Holdings Corp	RLGY	Real Estate Services	Real Estate	16,000
RE/MAX Holdings Inc - Class A	RMAX	Real Estate Services	Real Estate	10,000
Newmark Group Inc - Class A	NMRK	Real Estate Services	Real Estate	10,000
FirstService Corp	FSV	Real Estate Services	Real Estate	9,500
Leju Holdings Ltd	LEJU	Real Estate Services	Real Estate	4,381
Costar Group Inc	CSGP	Real Estate Services	Real Estate	4,000

Q&K International Group Ltd (QK) Exchange: NASDAQ