Viomi Technology Co Ltd (VIOT) Exchange: NASDAQ

Data as of March 29, 2024

$0.57 ($-0.01) -1.72%

Viomi Technology Co Ltd - Daily Information
Click for more stock information on Viomi Technology Co Ltd.
Daily Information Data
Date March 29, 2024
Open $0.59
Previous Close $0.57
High $0.64
Low $0.56
Adjusted Open $0.59
Previous Adjusted Close $0.57
Adjusted High $0.64
Adjusted Low $0.56

About Viomi Technology Co Ltd (VIOT)

Viomi Technology Co Ltd (VIOT) is a Chinese based provider and developer of household appliances and services. Founded in 2016, Viomi has become a recognized international leader in smart home solutions. Through a combination of strategic partnerships and their own proprietary solutions, Viomi solutions are widely sought and used. They offer a full suite of connected solutions including smart water appliances, smart kitchen appliances and the Viomi Vaccum Smart Home Robot. Since its inception, Viomi has seen significant and sustained growth year over year. They have seen a threefold growth in their annual sales from 2018 to 2019, as well as a major increase in the number of products shipped. To help fuel their expansion, the company has worked on raising capital. Viomi recently raised 2 billion yuan in its Series B round, and Plan to acquire multiple companies in order to expand into new markets. Viomi has also placed a high priority on research and development. They spend a significant amount of their capital and resources developing the best possible solutions for the consumer. Viomi is constantly investing in new technologies to ensure their solutions remain competitive and up to date with the latest market trends.

Historical Stock Data for Viomi Technology Co Ltd (VIOT)

Date Open High Low Close Adj.Close Volume
2024-03-25 $0.59 $0.64 $0.56 $0.57 $0.57 120,164
2024-03-22 $0.63 $0.66 $0.50 $0.58 $0.58 273,136
2024-03-21 $0.65 $0.66 $0.61 $0.62 $0.62 214,506
2024-03-20 $0.63 $0.66 $0.61 $0.65 $0.65 273,973
2024-03-19 $0.63 $0.67 $0.61 $0.63 $0.63 251,811
2024-03-18 $0.62 $0.67 $0.60 $0.63 $0.63 57,192
2024-03-15 $0.63 $0.63 $0.61 $0.62 $0.62 28,775
2024-03-14 $0.60 $0.63 $0.60 $0.60 $0.60 25,755
2024-03-13 $0.64 $0.65 $0.59 $0.59 $0.59 145,348
2024-03-12 $0.65 $0.70 $0.63 $0.64 $0.64 78,141
2024-03-11 $0.68 $0.68 $0.65 $0.65 $0.65 194,113
2024-03-08 $0.67 $0.70 $0.65 $0.65 $0.65 154,021
2024-03-07 $0.65 $0.66 $0.64 $0.64 $0.64 118,904
2024-03-06 $0.64 $0.68 $0.64 $0.66 $0.66 192,511
2024-03-05 $0.64 $0.68 $0.64 $0.64 $0.64 189,164
2024-03-04 $0.66 $0.72 $0.65 $0.66 $0.66 166,439
2024-03-01 $0.67 $0.67 $0.64 $0.65 $0.65 196,874
2024-02-29 $0.69 $0.70 $0.63 $0.63 $0.63 210,827
2024-02-28 $0.70 $0.73 $0.68 $0.68 $0.68 484,195
2024-02-27 $0.71 $0.74 $0.70 $0.70 $0.70 196,592
2024-02-26 $0.72 $0.73 $0.70 $0.70 $0.70 163,218
2024-02-23 $0.74 $0.80 $0.73 $0.75 $0.75 202,677
2024-02-22 $0.76 $0.80 $0.73 $0.74 $0.74 204,778
2024-02-21 $0.82 $0.82 $0.73 $0.74 $0.74 535,335
2024-02-20 $0.80 $0.82 $0.80 $0.80 $0.80 100,018
2024-02-16 $0.83 $0.83 $0.80 $0.82 $0.82 82,206
2024-02-15 $0.77 $0.83 $0.77 $0.80 $0.80 160,517
2024-02-14 $0.78 $0.80 $0.77 $0.77 $0.77 150,780
2024-02-13 $0.81 $0.84 $0.77 $0.77 $0.77 221,758
2024-02-12 $0.79 $0.86 $0.78 $0.81 $0.81 165,797
2024-02-09 $0.96 $0.98 $0.77 $0.77 $0.77 395,732
2024-02-08 $0.86 $1.09 $0.86 $1.01 $1.01 885,408
2024-02-07 $0.90 $0.94 $0.80 $0.94 $0.94 300,476
2024-02-06 $0.87 $0.90 $0.75 $0.87 $0.87 243,521
2024-02-05 $0.78 $0.86 $0.72 $0.82 $0.82 144,624
2024-02-02 $0.76 $0.82 $0.72 $0.82 $0.82 182,286
2024-02-01 $0.77 $0.87 $0.75 $0.76 $0.76 102,121
2024-01-31 $0.78 $0.81 $0.75 $0.80 $0.80 99,319
2024-01-30 $0.83 $0.85 $0.80 $0.80 $0.80 106,310
2024-01-29 $0.85 $0.86 $0.80 $0.82 $0.82 158,210
2024-01-26 $0.90 $0.90 $0.85 $0.85 $0.85 90,571
2024-01-25 $0.89 $0.92 $0.85 $0.87 $0.87 69,676
2024-01-24 $0.91 $0.94 $0.86 $0.90 $0.90 49,881
2024-01-23 $0.92 $0.95 $0.87 $0.93 $0.93 88,252
2024-01-22 $0.85 $0.92 $0.85 $0.88 $0.88 75,665
2024-01-19 $0.88 $0.91 $0.85 $0.89 $0.89 30,908
2024-01-18 $0.85 $0.88 $0.84 $0.86 $0.86 54,103
2024-01-17 $0.87 $0.87 $0.84 $0.85 $0.85 99,604
2024-01-16 $0.88 $0.89 $0.88 $0.88 $0.88 35,161
2024-01-12 $0.89 $0.89 $0.89 $0.89 $0.89 54,720
2024-01-11 $0.89 $0.92 $0.89 $0.89 $0.89 50,602
2024-01-10 $0.93 $0.93 $0.89 $0.89 $0.89 58,515
2024-01-09 $0.89 $0.93 $0.89 $0.90 $0.90 127,380
2024-01-08 $0.91 $0.91 $0.89 $0.90 $0.90 46,003
2024-01-05 $0.90 $0.93 $0.90 $0.91 $0.91 29,805
2024-01-04 $0.93 $0.93 $0.90 $0.91 $0.91 40,656
2024-01-03 $0.93 $0.97 $0.90 $0.90 $0.90 101,758
2024-01-02 $0.95 $0.98 $0.90 $0.90 $0.90 178,526
2023-12-29 $0.93 $1.01 $0.88 $1.00 $1.00 519,797
2023-12-28 $0.91 $0.96 $0.87 $0.95 $0.95 123,769
2023-12-27 $0.86 $0.94 $0.86 $0.94 $0.94 34,016
2023-12-26 $0.87 $0.90 $0.85 $0.90 $0.90 54,862
2023-12-22 $0.86 $0.94 $0.86 $0.90 $0.90 133,691
2023-12-21 $0.86 $0.86 $0.77 $0.86 $0.86 65,633
2023-12-20 $0.90 $0.90 $0.84 $0.87 $0.87 70,776
2023-12-19 $0.92 $0.92 $0.86 $0.87 $0.87 92,275
2023-12-18 $0.88 $0.92 $0.88 $0.90 $0.90 41,471
2023-12-15 $0.94 $0.94 $0.89 $0.91 $0.91 17,984
2023-12-14 $0.89 $0.98 $0.89 $0.92 $0.92 213,348
2023-12-13 $0.89 $0.94 $0.88 $0.91 $0.91 244,074
2023-12-12 $0.90 $0.93 $0.88 $0.93 $0.93 110,475
2023-12-11 $0.89 $0.95 $0.89 $0.90 $0.90 142,814
2023-12-08 $0.92 $0.92 $0.88 $0.90 $0.90 130,277
2023-12-07 $0.90 $0.92 $0.87 $0.88 $0.88 83,895
2023-12-06 $0.91 $0.94 $0.90 $0.90 $0.90 186,558
2023-12-05 $0.92 $0.93 $0.90 $0.90 $0.90 137,159
2023-12-04 $0.90 $0.95 $0.90 $0.92 $0.92 165,847
2023-12-01 $0.92 $0.95 $0.92 $0.92 $0.92 100,629
2023-11-30 $0.93 $0.94 $0.92 $0.93 $0.93 66,087
2023-11-29 $0.93 $0.95 $0.92 $0.92 $0.92 40,328
2023-11-28 $0.94 $0.95 $0.91 $0.95 $0.95 44,662
2023-11-27 $0.98 $0.98 $0.93 $0.94 $0.94 35,168
2023-11-24 $0.94 $1.01 $0.88 $1.01 $1.01 202,933
2023-11-22 $0.94 $0.96 $0.91 $0.96 $0.96 62,037
2023-11-21 $0.93 $0.96 $0.91 $0.93 $0.93 33,129
2023-11-20 $0.90 $0.96 $0.90 $0.91 $0.91 69,040
2023-11-17 $0.92 $0.94 $0.88 $0.90 $0.90 34,006
2023-11-16 $0.88 $0.89 $0.87 $0.88 $0.88 36,795
2023-11-15 $0.94 $0.94 $0.88 $0.89 $0.89 65,491
2023-11-14 $0.89 $0.95 $0.86 $0.91 $0.91 96,846
2023-11-13 $0.88 $0.90 $0.88 $0.89 $0.89 36,794
2023-11-10 $0.90 $0.96 $0.88 $0.90 $0.90 135,199
2023-11-09 $0.92 $0.93 $0.91 $0.91 $0.91 52,682
2023-11-08 $0.92 $0.95 $0.92 $0.92 $0.92 33,697
2023-11-07 $0.92 $0.97 $0.91 $0.92 $0.92 64,243
2023-11-06 $0.92 $0.97 $0.92 $0.92 $0.92 37,982
2023-11-03 $1.00 $1.02 $0.92 $0.92 $0.92 404,841
2023-11-02 $0.95 $1.03 $0.95 $1.02 $1.02 169,573
2023-11-01 $0.92 $0.97 $0.92 $0.97 $0.97 43,005
2023-10-31 $0.93 $0.95 $0.92 $0.93 $0.93 65,316
2023-10-30 $0.92 $0.94 $0.92 $0.94 $0.94 37,617
2023-10-27 $0.92 $0.94 $0.92 $0.92 $0.92 64,870
2023-10-26 $0.92 $0.96 $0.92 $0.95 $0.95 40,012
2023-10-25 $0.92 $0.97 $0.92 $0.92 $0.92 45,954
2023-10-24 $0.93 $0.95 $0.91 $0.91 $0.91 45,088
2023-10-23 $0.97 $0.97 $0.93 $0.93 $0.93 33,978
2023-10-20 $0.93 $0.96 $0.91 $0.91 $0.91 46,370
2023-10-19 $0.91 $0.97 $0.91 $0.92 $0.92 35,335
2023-10-18 $0.92 $0.94 $0.91 $0.93 $0.93 76,145
2023-10-17 $0.93 $0.94 $0.92 $0.93 $0.93 37,253
2023-10-16 $0.93 $0.98 $0.93 $0.94 $0.94 70,841
2023-10-13 $0.91 $1.00 $0.91 $0.94 $0.94 77,924
2023-10-12 $0.91 $1.02 $0.91 $1.02 $1.02 136,947
2023-10-11 $0.92 $0.98 $0.91 $0.93 $0.93 78,563
2023-10-10 $0.93 $0.94 $0.91 $0.91 $0.91 6,134
2023-10-09 $0.89 $0.97 $0.89 $0.92 $0.92 43,391
2023-10-06 $0.88 $0.93 $0.88 $0.90 $0.90 37,879
2023-10-05 $0.90 $0.93 $0.89 $0.90 $0.90 32,888
2023-10-04 $0.90 $0.90 $0.88 $0.90 $0.90 59,872
2023-10-03 $0.92 $0.93 $0.90 $0.90 $0.90 35,394
2023-10-02 $0.88 $0.98 $0.88 $0.95 $0.95 37,889
2023-09-29 $0.86 $1.02 $0.86 $1.01 $1.01 150,687
2023-09-28 $0.92 $0.94 $0.86 $0.90 $0.90 87,361
2023-09-27 $0.87 $0.94 $0.86 $0.89 $0.89 52,191
2023-09-26 $0.88 $0.93 $0.87 $0.89 $0.89 47,823
2023-09-25 $0.87 $0.95 $0.86 $0.95 $0.95 46,669
2023-09-22 $0.86 $0.91 $0.86 $0.89 $0.89 48,586
2023-09-21 $0.88 $0.91 $0.87 $0.88 $0.88 42,747
2023-09-20 $0.88 $0.96 $0.87 $0.90 $0.90 60,058
2023-09-19 $0.91 $0.92 $0.88 $0.92 $0.92 52,999
2023-09-18 $0.86 $0.97 $0.86 $0.88 $0.88 54,178
2023-09-15 $0.89 $0.96 $0.88 $0.88 $0.88 57,389
2023-09-14 $0.88 $0.97 $0.88 $0.90 $0.90 85,036
2023-09-13 $0.95 $0.98 $0.88 $0.91 $0.91 104,658
2023-09-12 $1.01 $1.01 $0.90 $0.90 $0.90 35,098
2023-09-11 $0.93 $1.03 $0.90 $1.03 $1.03 353,315
2023-09-08 $0.86 $0.99 $0.86 $0.93 $0.93 79,013
2023-09-07 $0.87 $0.93 $0.86 $0.90 $0.90 53,689
2023-09-06 $0.84 $0.90 $0.83 $0.90 $0.90 118,855
2023-09-05 $0.85 $0.88 $0.85 $0.86 $0.86 18,833
2023-09-01 $0.85 $0.88 $0.85 $0.85 $0.85 55,766
2023-08-31 $0.85 $0.88 $0.85 $0.85 $0.85 44,789
2023-08-30 $0.85 $0.87 $0.85 $0.86 $0.86 8,496
2023-08-29 $0.87 $0.89 $0.86 $0.86 $0.86 18,688
2023-08-28 $0.86 $0.86 $0.85 $0.85 $0.85 33,334
2023-08-25 $0.86 $0.88 $0.86 $0.86 $0.86 57,342
2023-08-24 $0.92 $0.93 $0.85 $0.85 $0.85 149,189
2023-08-23 $0.92 $0.97 $0.90 $0.94 $0.94 73,768
2023-08-22 $0.95 $1.02 $0.91 $0.94 $0.94 123,668
2023-08-21 $0.89 $1.05 $0.89 $1.05 $1.05 93,924
2023-08-18 $0.90 $0.95 $0.89 $0.93 $0.93 8,397
2023-08-17 $0.95 $0.95 $0.89 $0.93 $0.93 33,173
2023-08-16 $0.98 $0.98 $0.89 $0.89 $0.89 21,894
2023-08-15 $0.90 $0.94 $0.88 $0.90 $0.90 18,538
2023-08-14 $0.90 $0.98 $0.87 $0.90 $0.90 63,124
2023-08-11 $0.92 $0.93 $0.90 $0.91 $0.91 25,612
2023-08-10 $0.93 $0.97 $0.92 $0.92 $0.92 26,411
2023-08-09 $0.94 $0.99 $0.94 $0.94 $0.94 12,562
2023-08-08 $0.93 $0.93 $0.92 $0.93 $0.93 7,934
2023-08-07 $0.94 $0.94 $0.92 $0.92 $0.92 14,735
2023-08-04 $0.94 $0.95 $0.94 $0.94 $0.94 5,511
2023-08-03 $0.96 $0.99 $0.90 $0.95 $0.95 42,684
2023-08-02 $1.01 $1.01 $0.95 $0.97 $0.97 56,401
2023-08-01 $1.02 $1.03 $1.01 $1.02 $1.02 6,646
2023-07-31 $1.04 $1.06 $1.01 $1.04 $1.04 49,283
2023-07-28 $1.00 $1.02 $0.98 $0.99 $0.99 19,188
2023-07-27 $0.97 $0.99 $0.97 $0.97 $0.97 5,402
2023-07-26 $1.02 $1.03 $0.97 $0.99 $0.99 44,777
2023-07-25 $1.01 $1.04 $0.95 $1.03 $1.03 103,278
2023-07-24 $1.03 $1.03 $0.99 $1.01 $1.01 59,797
2023-07-21 $0.97 $1.05 $0.95 $1.03 $1.03 110,965
2023-07-20 $0.88 $0.95 $0.88 $0.95 $0.95 15,454
2023-07-19 $0.91 $0.94 $0.88 $0.90 $0.90 25,382
2023-07-18 $0.93 $0.94 $0.90 $0.92 $0.92 5,964
2023-07-17 $0.94 $0.94 $0.90 $0.90 $0.90 18,638
2023-07-14 $0.90 $0.95 $0.89 $0.94 $0.94 21,588
2023-07-13 $0.94 $0.94 $0.88 $0.94 $0.94 18,937
2023-07-12 $0.90 $0.95 $0.89 $0.92 $0.92 17,643
2023-07-11 $0.91 $0.92 $0.89 $0.90 $0.90 14,569
2023-07-10 $0.89 $0.95 $0.89 $0.90 $0.90 16,659
2023-07-07 $0.89 $0.95 $0.89 $0.92 $0.92 5,250
2023-07-06 $0.93 $0.95 $0.90 $0.93 $0.93 13,032
2023-07-05 $0.99 $1.00 $0.89 $0.91 $0.91 33,106
2023-07-03 $0.90 $1.01 $0.90 $1.01 $1.01 38,161
2023-06-30 $0.87 $0.90 $0.85 $0.90 $0.90 26,192
2023-06-29 $0.88 $0.88 $0.86 $0.86 $0.86 11,370
2023-06-28 $0.90 $0.90 $0.85 $0.88 $0.88 14,771
2023-06-27 $0.85 $0.90 $0.85 $0.87 $0.87 9,133
2023-06-26 $0.85 $0.92 $0.85 $0.87 $0.87 39,836
2023-06-23 $0.95 $0.96 $0.86 $0.91 $0.91 209,508
2023-06-22 $0.89 $0.89 $0.85 $0.89 $0.89 30,860
2023-06-21 $0.93 $0.95 $0.89 $0.89 $0.89 25,327
2023-06-20 $0.93 $0.96 $0.90 $0.91 $0.91 82,500
2023-06-16 $0.93 $1.00 $0.90 $0.93 $0.93 45,846
2023-06-15 $1.01 $1.05 $0.93 $0.93 $0.93 70,653
2023-06-14 $0.90 $1.06 $0.88 $1.03 $1.03 274,143
2023-06-13 $0.90 $0.90 $0.89 $0.89 $0.89 15,434
2023-06-12 $0.89 $0.94 $0.89 $0.90 $0.90 11,421
2023-06-09 $0.90 $0.94 $0.89 $0.89 $0.89 18,806
2023-06-08 $0.89 $0.93 $0.89 $0.91 $0.91 19,723
2023-06-07 $0.90 $0.91 $0.89 $0.90 $0.90 19,617
2023-06-06 $0.88 $0.95 $0.88 $0.91 $0.91 5,735
2023-06-05 $0.88 $0.93 $0.88 $0.88 $0.88 14,977
2023-06-02 $0.86 $0.93 $0.86 $0.88 $0.88 27,327
2023-06-01 $0.83 $0.94 $0.83 $0.85 $0.85 16,750
2023-05-31 $0.99 $0.99 $0.84 $0.86 $0.86 35,002
2023-05-30 $0.84 $0.98 $0.84 $0.85 $0.85 31,110
2023-05-26 $0.86 $0.91 $0.86 $0.87 $0.87 31,593
2023-05-25 $0.94 $0.98 $0.91 $0.92 $0.92 20,241
2023-05-24 $0.91 $1.01 $0.89 $1.01 $1.01 66,155
2023-05-23 $0.85 $0.93 $0.85 $0.92 $0.92 71,918
2023-05-22 $0.81 $0.85 $0.81 $0.83 $0.83 19,288
2023-05-19 $0.83 $0.87 $0.82 $0.83 $0.83 38,615
2023-05-18 $0.88 $0.88 $0.82 $0.83 $0.83 35,225
2023-05-17 $0.84 $0.86 $0.84 $0.85 $0.85 32,743
2023-05-16 $0.84 $0.85 $0.81 $0.85 $0.85 23,649
2023-05-15 $0.82 $0.85 $0.81 $0.84 $0.84 31,427
2023-05-12 $0.82 $0.82 $0.81 $0.82 $0.82 48,197
2023-05-11 $0.81 $0.84 $0.81 $0.82 $0.82 39,679
2023-05-10 $0.84 $0.84 $0.82 $0.84 $0.84 35,647
2023-05-09 $0.85 $0.85 $0.82 $0.85 $0.85 71,320
2023-05-08 $0.90 $0.93 $0.90 $0.90 $0.90 8,888
2023-05-05 $0.93 $0.93 $0.89 $0.92 $0.92 14,263
2023-05-04 $0.89 $0.96 $0.89 $0.91 $0.91 40,620
2023-05-03 $1.04 $1.04 $0.89 $0.89 $0.89 70,876
2023-05-02 $0.94 $1.03 $0.94 $1.02 $1.02 60,300
2023-05-01 $0.94 $0.96 $0.93 $0.95 $0.95 27,147
2023-04-28 $0.88 $0.94 $0.88 $0.90 $0.90 40,067
2023-04-27 $0.94 $0.94 $0.85 $0.88 $0.88 22,541
2023-04-26 $0.89 $0.95 $0.88 $0.89 $0.89 4,434
2023-04-25 $0.88 $0.90 $0.88 $0.88 $0.88 16,259
2023-04-24 $1.00 $1.00 $0.90 $0.90 $0.90 43,509
2023-04-21 $0.86 $1.02 $0.82 $1.01 $1.01 216,896
2023-04-20 $0.92 $0.92 $0.88 $0.88 $0.88 19,225
2023-04-19 $0.87 $0.95 $0.85 $0.89 $0.89 24,569
2023-04-18 $0.92 $0.95 $0.92 $0.93 $0.93 15,307
2023-04-17 $0.91 $0.95 $0.91 $0.92 $0.92 7,199
2023-04-14 $0.89 $0.95 $0.89 $0.91 $0.91 51,238
2023-04-13 $0.91 $0.95 $0.91 $0.92 $0.92 9,684
2023-04-12 $0.92 $0.92 $0.90 $0.90 $0.90 20,823
2023-04-11 $0.93 $0.95 $0.92 $0.92 $0.92 17,943
2023-04-10 $0.94 $0.95 $0.93 $0.93 $0.93 41,214
2023-04-06 $0.92 $0.95 $0.92 $0.94 $0.94 8,397
2023-04-05 $0.95 $0.95 $0.92 $0.92 $0.92 28,230
2023-04-04 $0.98 $1.02 $0.96 $0.97 $0.97 18,804
2023-04-03 $0.99 $1.03 $0.99 $1.01 $1.01 20,191
2023-03-31 $1.00 $1.04 $1.00 $1.03 $1.03 58,397
2023-03-30 $0.96 $0.97 $0.95 $0.95 $0.95 51,918
2023-03-29 $0.94 $1.00 $0.94 $0.96 $0.96 44,098
2023-03-28 $0.95 $0.97 $0.94 $0.94 $0.94 27,351
2023-03-27 $0.98 $1.00 $0.95 $0.96 $0.96 29,381
2023-03-24 $1.02 $1.03 $0.95 $0.96 $0.96 33,575
2023-03-23 $1.01 $1.01 $0.99 $1.00 $1.00 26,298
2023-03-22 $1.03 $1.05 $0.95 $0.95 $0.95 70,498
2023-03-21 $1.02 $1.10 $1.02 $1.06 $1.06 7,175
2023-03-20 $1.03 $1.08 $1.01 $1.02 $1.02 24,371
2023-03-17 $1.07 $1.07 $1.01 $1.04 $1.04 35,149
2023-03-16 $1.02 $1.16 $1.00 $1.05 $1.05 66,820
2023-03-15 $0.99 $1.05 $0.99 $1.04 $1.04 21,766
2023-03-14 $1.04 $1.07 $1.02 $1.06 $1.06 24,349
2023-03-13 $1.06 $1.07 $1.04 $1.04 $1.04 19,095
2023-03-10 $1.04 $1.08 $1.04 $1.04 $1.04 23,740
2023-03-09 $1.07 $1.08 $1.04 $1.05 $1.05 23,499
2023-03-08 $1.05 $1.12 $1.05 $1.06 $1.06 29,986
2023-03-07 $1.07 $1.10 $1.07 $1.07 $1.07 27,166
2023-03-06 $1.09 $1.14 $1.09 $1.09 $1.09 5,737
2023-03-03 $1.07 $1.16 $1.07 $1.15 $1.15 14,232
2023-03-02 $1.01 $1.16 $1.01 $1.07 $1.07 47,308
2023-03-01 $1.04 $1.12 $1.01 $1.04 $1.04 83,987
2023-02-28 $1.03 $1.07 $1.02 $1.03 $1.03 49,453
2023-02-27 $1.11 $1.16 $1.04 $1.04 $1.04 63,228
2023-02-24 $1.16 $1.16 $1.11 $1.12 $1.12 20,373
2023-02-23 $1.16 $1.18 $1.12 $1.13 $1.13 50,088
2023-02-22 $1.17 $1.20 $1.16 $1.17 $1.17 5,949
2023-02-21 $1.22 $1.22 $1.09 $1.17 $1.17 31,830
2023-02-17 $1.28 $1.28 $1.19 $1.22 $1.22 25,888
2023-02-16 $1.25 $1.30 $1.25 $1.26 $1.26 10,079
2023-02-15 $1.21 $1.35 $1.20 $1.27 $1.27 63,493
2023-02-14 $1.17 $1.23 $1.17 $1.23 $1.23 55,839
2023-02-13 $1.25 $1.27 $1.21 $1.21 $1.21 49,938
2023-02-10 $1.39 $1.39 $1.25 $1.26 $1.26 129,371
2023-02-09 $1.45 $1.46 $1.37 $1.37 $1.37 195,691
2023-02-08 $1.45 $1.48 $1.45 $1.46 $1.46 30,399
2023-02-07 $1.46 $1.47 $1.45 $1.45 $1.45 26,610
2023-02-06 $1.48 $1.48 $1.43 $1.48 $1.48 12,819
2023-02-03 $1.52 $1.53 $1.42 $1.50 $1.50 43,308
2023-02-02 $1.59 $1.60 $1.53 $1.56 $1.56 44,168
2023-02-01 $1.51 $1.57 $1.48 $1.56 $1.56 115,329
2023-01-31 $1.48 $1.52 $1.45 $1.46 $1.46 46,167
2023-01-30 $1.51 $1.54 $1.43 $1.43 $1.43 38,519
2023-01-27 $1.48 $1.55 $1.47 $1.51 $1.51 47,688
2023-01-26 $1.45 $1.50 $1.42 $1.47 $1.47 69,832
2023-01-25 $1.48 $1.50 $1.43 $1.45 $1.45 11,581
2023-01-24 $1.50 $1.52 $1.47 $1.49 $1.49 47,916
2023-01-23 $1.35 $1.60 $1.34 $1.52 $1.52 247,703
2023-01-20 $1.32 $1.35 $1.28 $1.35 $1.35 58,209
2023-01-19 $1.35 $1.35 $1.26 $1.26 $1.26 64,916
2023-01-18 $1.38 $1.39 $1.35 $1.35 $1.35 11,303
2023-01-17 $1.44 $1.44 $1.32 $1.36 $1.36 31,212
2023-01-13 $1.30 $1.42 $1.29 $1.40 $1.40 122,854
2023-01-12 $1.29 $1.31 $1.28 $1.29 $1.29 20,525
2023-01-11 $1.42 $1.42 $1.26 $1.34 $1.34 130,760
2023-01-10 $1.42 $1.42 $1.35 $1.42 $1.42 73,805
2023-01-09 $1.36 $1.46 $1.35 $1.40 $1.40 238,502
2023-01-06 $1.35 $1.40 $1.30 $1.36 $1.36 124,173
2023-01-05 $1.15 $1.30 $1.14 $1.30 $1.30 165,660
2023-01-04 $1.07 $1.15 $1.07 $1.15 $1.15 113,084
2023-01-03 $1.09 $1.16 $1.07 $1.08 $1.08 33,355
2022-12-30 $1.08 $1.12 $1.05 $1.07 $1.07 50,422
2022-12-29 $1.05 $1.09 $0.97 $1.09 $1.09 38,709
2022-12-28 $1.03 $1.05 $0.96 $0.97 $0.97 90,790
2022-12-27 $0.95 $1.05 $0.95 $1.01 $1.01 84,272
2022-12-23 $0.98 $1.02 $0.98 $0.98 $0.98 65,338
2022-12-22 $1.11 $1.11 $1.01 $1.01 $1.01 39,533
2022-12-21 $1.06 $1.12 $1.06 $1.08 $1.08 38,229
2022-12-20 $1.15 $1.15 $1.11 $1.11 $1.11 34,261
2022-12-19 $1.10 $1.17 $1.08 $1.13 $1.13 43,599
2022-12-16 $1.14 $1.17 $1.06 $1.17 $1.17 134,521
2022-12-15 $1.17 $1.18 $1.11 $1.13 $1.13 16,551
2022-12-14 $1.13 $1.13 $1.10 $1.13 $1.13 22,831
2022-12-13 $1.15 $1.19 $1.10 $1.12 $1.12 113,535
2022-12-12 $1.17 $1.27 $1.08 $1.12 $1.12 165,433
2022-12-09 $1.13 $1.26 $1.10 $1.20 $1.20 231,843
2022-12-08 $1.03 $1.14 $1.03 $1.08 $1.08 84,170
2022-12-07 $1.10 $1.11 $0.98 $1.06 $1.06 138,264
2022-12-06 $1.14 $1.15 $0.98 $1.10 $1.10 104,851
2022-12-05 $1.02 $1.10 $0.96 $1.10 $1.10 275,290
2022-12-02 $0.93 $1.06 $0.93 $1.02 $1.02 134,361
2022-12-01 $0.95 $0.98 $0.94 $0.94 $0.94 67,661
2022-11-30 $0.84 $0.95 $0.84 $0.91 $0.91 83,088
2022-11-29 $0.84 $0.86 $0.83 $0.83 $0.83 86,427
2022-11-28 $0.80 $0.84 $0.71 $0.80 $0.80 45,906
2022-11-25 $0.82 $0.84 $0.77 $0.80 $0.80 12,698
2022-11-23 $0.89 $0.89 $0.78 $0.82 $0.82 107,302
2022-11-22 $0.89 $0.90 $0.83 $0.88 $0.88 68,440
2022-11-21 $0.90 $0.91 $0.86 $0.89 $0.89 20,479
2022-11-18 $0.92 $0.95 $0.90 $0.91 $0.91 48,109
2022-11-17 $0.86 $0.93 $0.83 $0.90 $0.90 47,064
2022-11-16 $1.05 $1.07 $0.87 $0.87 $0.87 72,298
2022-11-15 $0.97 $1.08 $0.97 $1.04 $1.04 259,008
2022-11-14 $0.96 $0.97 $0.92 $0.95 $0.95 40,136
2022-11-11 $0.94 $0.94 $0.91 $0.92 $0.92 38,606
2022-11-10 $0.87 $0.91 $0.87 $0.90 $0.90 93,981
2022-11-09 $0.85 $0.86 $0.83 $0.85 $0.85 12,024
2022-11-08 $0.81 $0.84 $0.81 $0.84 $0.84 43,489
2022-11-07 $0.88 $0.88 $0.80 $0.82 $0.82 12,276
2022-11-04 $0.86 $0.86 $0.84 $0.86 $0.86 19,308
2022-11-03 $0.80 $0.84 $0.80 $0.84 $0.84 19,880
2022-11-02 $0.86 $0.88 $0.76 $0.83 $0.83 73,114
2022-11-01 $0.92 $0.97 $0.81 $0.82 $0.82 113,738
2022-10-31 $0.98 $1.04 $0.82 $0.86 $0.86 196,709
2022-10-28 $0.81 $1.05 $0.81 $1.00 $1.00 282,365
2022-10-27 $0.85 $0.87 $0.76 $0.80 $0.80 38,432
2022-10-26 $0.82 $0.86 $0.78 $0.85 $0.85 82,175
2022-10-25 $0.84 $0.85 $0.78 $0.81 $0.81 50,447
2022-10-24 $0.81 $0.81 $0.70 $0.74 $0.74 134,431
2022-10-21 $0.86 $0.88 $0.83 $0.84 $0.84 27,896
2022-10-20 $0.87 $0.89 $0.84 $0.86 $0.86 25,225
2022-10-19 $0.92 $0.92 $0.85 $0.89 $0.89 10,934
2022-10-18 $0.94 $0.94 $0.88 $0.92 $0.92 11,259
2022-10-17 $0.89 $0.92 $0.89 $0.89 $0.89 12,234
2022-10-14 $0.91 $0.93 $0.88 $0.90 $0.90 24,047
2022-10-13 $0.86 $0.94 $0.80 $0.90 $0.90 98,407
2022-10-12 $0.84 $0.96 $0.80 $0.88 $0.88 44,003
2022-10-11 $0.89 $0.96 $0.81 $0.84 $0.84 139,211
2022-10-10 $1.03 $1.05 $0.90 $0.92 $0.92 126,440
2022-10-07 $1.06 $1.10 $1.00 $1.00 $1.00 50,717
2022-10-06 $1.14 $1.15 $1.09 $1.10 $1.10 59,599
2022-10-05 $1.17 $1.19 $1.16 $1.18 $1.18 4,871
2022-10-04 $1.16 $1.20 $1.16 $1.17 $1.17 28,298
2022-10-03 $1.25 $1.25 $1.11 $1.17 $1.17 20,975
2022-09-30 $1.18 $1.25 $1.14 $1.24 $1.24 33,040
2022-09-29 $1.16 $1.18 $1.09 $1.16 $1.16 37,849
2022-09-28 $1.13 $1.15 $1.11 $1.15 $1.15 24,364
2022-09-27 $1.10 $1.18 $1.10 $1.16 $1.16 22,794
2022-09-26 $1.13 $1.14 $1.10 $1.13 $1.13 22,328
2022-09-23 $1.12 $1.15 $1.12 $1.14 $1.14 48,062
2022-09-22 $1.15 $1.22 $1.12 $1.15 $1.15 26,277
2022-09-21 $1.25 $1.25 $1.15 $1.17 $1.17 22,426
2022-09-20 $1.20 $1.21 $1.18 $1.19 $1.19 29,239
2022-09-19 $1.22 $1.22 $1.17 $1.18 $1.18 62,555
2022-09-16 $1.22 $1.23 $1.21 $1.22 $1.22 39,680
2022-09-15 $1.26 $1.30 $1.22 $1.24 $1.24 40,612
2022-09-14 $1.24 $1.28 $1.23 $1.26 $1.26 25,115
2022-09-13 $1.31 $1.31 $1.24 $1.30 $1.30 31,687
2022-09-12 $1.30 $1.32 $1.30 $1.31 $1.31 24,139
2022-09-09 $1.29 $1.32 $1.29 $1.31 $1.31 12,376
2022-09-08 $1.27 $1.32 $1.25 $1.28 $1.28 29,011
2022-09-07 $1.26 $1.30 $1.21 $1.28 $1.28 32,013
2022-09-06 $1.27 $1.30 $1.22 $1.24 $1.24 86,910
2022-09-02 $1.30 $1.32 $1.27 $1.28 $1.28 13,984
2022-09-01 $1.30 $1.30 $1.24 $1.29 $1.29 75,100
2022-08-31 $1.31 $1.32 $1.28 $1.30 $1.30 36,965
2022-08-30 $1.41 $1.44 $1.30 $1.31 $1.31 81,307
2022-08-29 $1.40 $1.48 $1.36 $1.38 $1.38 27,034
2022-08-26 $1.55 $1.56 $1.40 $1.43 $1.43 60,151
2022-08-25 $1.45 $1.53 $1.40 $1.51 $1.51 81,363
2022-08-24 $1.40 $1.44 $1.39 $1.43 $1.43 31,843
2022-08-23 $1.43 $1.49 $1.40 $1.42 $1.42 50,176
2022-08-22 $1.55 $1.62 $1.46 $1.46 $1.46 65,714
2022-08-19 $1.62 $1.63 $1.54 $1.55 $1.55 183,646
2022-08-18 $1.55 $1.57 $1.54 $1.54 $1.54 37,417
2022-08-17 $1.54 $1.56 $1.53 $1.54 $1.54 49,356
2022-08-16 $1.54 $1.55 $1.53 $1.55 $1.55 26,335
2022-08-15 $1.50 $1.55 $1.50 $1.53 $1.53 52,259
2022-08-12 $1.53 $1.57 $1.53 $1.56 $1.56 19,669
2022-08-11 $1.59 $1.65 $1.53 $1.55 $1.55 50,387
2022-08-10 $1.60 $1.60 $1.57 $1.59 $1.59 10,736
2022-08-09 $1.55 $1.60 $1.54 $1.57 $1.57 16,440
2022-08-08 $1.51 $1.61 $1.49 $1.56 $1.56 82,486
2022-08-05 $1.50 $1.54 $1.50 $1.52 $1.52 18,904
2022-08-04 $1.52 $1.56 $1.51 $1.52 $1.52 30,930
2022-08-03 $1.53 $1.56 $1.50 $1.52 $1.52 30,106
2022-08-02 $1.55 $1.55 $1.50 $1.53 $1.53 51,982
2022-08-01 $1.61 $1.64 $1.50 $1.55 $1.55 81,869
2022-07-29 $1.59 $1.67 $1.59 $1.66 $1.66 46,653
2022-07-28 $1.65 $1.65 $1.61 $1.62 $1.62 19,270
2022-07-27 $1.55 $1.65 $1.54 $1.63 $1.63 82,499
2022-07-26 $1.54 $1.60 $1.53 $1.55 $1.55 27,330
2022-07-25 $1.53 $1.56 $1.52 $1.55 $1.55 71,733
2022-07-22 $1.60 $1.60 $1.50 $1.57 $1.57 37,799
2022-07-21 $1.60 $1.63 $1.59 $1.61 $1.61 26,487
2022-07-20 $1.66 $1.66 $1.60 $1.60 $1.60 20,956
2022-07-19 $1.59 $1.62 $1.57 $1.61 $1.61 15,810
2022-07-18 $1.52 $1.61 $1.52 $1.59 $1.59 33,455
2022-07-15 $1.54 $1.57 $1.52 $1.56 $1.56 46,943
2022-07-14 $1.58 $1.59 $1.53 $1.54 $1.54 56,775
2022-07-13 $1.67 $1.67 $1.58 $1.60 $1.60 19,651
2022-07-12 $1.64 $1.65 $1.60 $1.64 $1.64 37,901
2022-07-11 $1.62 $1.69 $1.60 $1.64 $1.64 36,223
2022-07-08 $1.65 $1.70 $1.62 $1.65 $1.65 95,601
2022-07-07 $1.75 $1.76 $1.64 $1.65 $1.65 69,504
2022-07-06 $1.78 $1.78 $1.64 $1.68 $1.68 52,536
2022-07-05 $1.70 $1.79 $1.68 $1.77 $1.77 52,281
2022-07-01 $1.69 $1.79 $1.69 $1.72 $1.72 32,780
2022-06-30 $1.86 $1.86 $1.67 $1.72 $1.72 83,668
2022-06-29 $1.86 $1.90 $1.73 $1.82 $1.82 102,564
2022-06-28 $1.80 $1.88 $1.47 $1.85 $1.85 210,943
2022-06-27 $1.83 $1.84 $1.75 $1.79 $1.79 81,613
2022-06-24 $1.80 $1.87 $1.80 $1.83 $1.83 132,309
2022-06-23 $1.73 $1.79 $1.69 $1.78 $1.78 80,754
2022-06-22 $1.67 $1.73 $1.67 $1.69 $1.69 67,164
2022-06-21 $1.66 $1.74 $1.63 $1.67 $1.67 54,345
2022-06-17 $1.58 $1.70 $1.57 $1.63 $1.63 47,932
2022-06-16 $1.56 $1.68 $1.55 $1.57 $1.57 49,167
2022-06-15 $1.64 $1.76 $1.54 $1.69 $1.69 88,897
2022-06-14 $1.55 $1.66 $1.54 $1.61 $1.61 66,278
2022-06-13 $1.60 $1.65 $1.50 $1.54 $1.54 66,937
2022-06-10 $1.68 $1.75 $1.60 $1.65 $1.65 82,883
2022-06-09 $1.69 $1.87 $1.63 $1.70 $1.70 167,604
2022-06-08 $1.63 $1.73 $1.59 $1.69 $1.69 106,138
2022-06-07 $1.62 $1.69 $1.58 $1.64 $1.64 105,907
2022-06-06 $1.61 $1.70 $1.59 $1.65 $1.65 85,825
2022-06-03 $1.56 $1.60 $1.53 $1.55 $1.55 41,899
2022-06-02 $1.55 $1.61 $1.52 $1.60 $1.60 70,063
2022-06-01 $1.60 $1.60 $1.52 $1.55 $1.55 96,082
2022-05-31 $1.57 $1.60 $1.51 $1.54 $1.54 138,986
2022-05-27 $1.47 $1.51 $1.44 $1.47 $1.47 248,495
2022-05-26 $1.53 $1.60 $1.51 $1.60 $1.60 133,882
2022-05-25 $1.40 $1.55 $1.36 $1.55 $1.55 31,423
2022-05-24 $1.54 $1.54 $1.40 $1.42 $1.42 63,100
2022-05-23 $1.44 $1.57 $1.44 $1.53 $1.53 18,210
2022-05-20 $1.56 $1.58 $1.50 $1.55 $1.55 22,849
2022-05-19 $1.46 $1.57 $1.45 $1.54 $1.54 38,731
2022-05-18 $1.50 $1.50 $1.41 $1.48 $1.48 43,274
2022-05-17 $1.55 $1.55 $1.50 $1.51 $1.51 39,983
2022-05-16 $1.47 $1.53 $1.42 $1.44 $1.44 37,225
2022-05-13 $1.36 $1.48 $1.36 $1.46 $1.46 29,761
2022-05-12 $1.25 $1.47 $1.25 $1.32 $1.32 67,296
2022-05-11 $1.49 $1.49 $1.30 $1.37 $1.37 84,873
2022-05-10 $1.44 $1.56 $1.44 $1.45 $1.45 63,109
2022-05-09 $1.37 $1.50 $1.37 $1.47 $1.47 177,367
2022-05-06 $1.54 $1.57 $1.48 $1.51 $1.51 21,781
2022-05-05 $1.67 $1.68 $1.54 $1.57 $1.57 21,068
2022-05-04 $1.70 $1.70 $1.60 $1.70 $1.70 60,588
2022-05-03 $1.60 $1.70 $1.60 $1.68 $1.68 55,275
2022-05-02 $1.54 $1.63 $1.54 $1.62 $1.62 23,695
2022-04-29 $1.60 $1.64 $1.54 $1.57 $1.57 69,559
2022-04-28 $1.52 $1.61 $1.47 $1.53 $1.53 43,530
2022-04-27 $1.56 $1.60 $1.50 $1.51 $1.51 81,047
2022-04-26 $1.55 $1.62 $1.49 $1.51 $1.51 85,117
2022-04-25 $1.57 $1.61 $1.52 $1.59 $1.59 73,704
2022-04-22 $1.56 $1.66 $1.54 $1.57 $1.57 80,934
2022-04-21 $1.69 $1.69 $1.52 $1.57 $1.57 105,252
2022-04-20 $1.73 $1.73 $1.63 $1.70 $1.70 66,673
2022-04-19 $1.67 $1.71 $1.60 $1.68 $1.68 31,868
2022-04-18 $1.74 $1.75 $1.66 $1.68 $1.68 29,907
2022-04-14 $1.70 $1.75 $1.68 $1.74 $1.74 73,654
2022-04-13 $1.60 $1.74 $1.59 $1.74 $1.74 74,042
2022-04-12 $1.65 $1.68 $1.59 $1.59 $1.59 60,973
2022-04-11 $1.63 $1.67 $1.59 $1.59 $1.59 161,599
2022-04-08 $1.69 $1.72 $1.66 $1.68 $1.68 53,628
2022-04-07 $1.72 $1.81 $1.61 $1.69 $1.69 264,933
2022-04-06 $1.75 $1.78 $1.69 $1.73 $1.73 123,598
2022-04-05 $1.85 $1.85 $1.75 $1.81 $1.81 76,185
2022-04-04 $1.71 $1.90 $1.71 $1.85 $1.85 253,289
2022-04-01 $1.84 $1.84 $1.68 $1.70 $1.70 177,535
2022-03-31 $1.84 $1.84 $1.71 $1.74 $1.74 222,926
2022-03-30 $1.76 $1.87 $1.72 $1.85 $1.85 308,555
2022-03-29 $1.77 $1.81 $1.72 $1.74 $1.74 342,327
2022-03-28 $1.94 $1.97 $1.75 $1.77 $1.77 318,593
2022-03-25 $1.83 $1.83 $1.75 $1.80 $1.80 136,600
2022-03-24 $1.90 $1.91 $1.82 $1.85 $1.85 171,660
2022-03-23 $1.86 $2.13 $1.79 $1.91 $1.91 667,506
2022-03-22 $1.80 $2.04 $1.77 $1.89 $1.89 580,106
2022-03-21 $1.87 $1.87 $1.61 $1.66 $1.66 386,679
2022-03-18 $1.56 $1.99 $1.56 $1.85 $1.85 883,068
2022-03-17 $1.48 $1.57 $1.44 $1.53 $1.53 150,033
2022-03-16 $1.37 $1.54 $1.30 $1.50 $1.50 579,377
2022-03-15 $1.15 $1.24 $1.14 $1.19 $1.19 487,894
2022-03-14 $1.32 $1.32 $1.15 $1.16 $1.16 599,675
2022-03-11 $1.53 $1.53 $1.32 $1.33 $1.33 444,973
2022-03-10 $1.60 $1.60 $1.46 $1.49 $1.49 242,290
2022-03-09 $1.58 $1.67 $1.58 $1.60 $1.60 310,409
2022-03-08 $1.52 $1.63 $1.52 $1.56 $1.56 263,857
2022-03-07 $1.56 $1.62 $1.49 $1.49 $1.49 276,735
2022-03-04 $1.79 $1.85 $1.58 $1.60 $1.60 421,993
2022-03-03 $1.92 $1.92 $1.78 $1.82 $1.82 183,744
2022-03-02 $1.96 $1.96 $1.86 $1.92 $1.92 58,506
2022-03-01 $1.95 $1.95 $1.86 $1.89 $1.89 60,258
2022-02-28 $1.86 $1.97 $1.86 $1.94 $1.94 61,272
2022-02-25 $1.98 $2.05 $1.89 $1.93 $1.93 98,786
2022-02-24 $1.81 $1.98 $1.81 $1.95 $1.95 199,521
2022-02-23 $2.01 $2.06 $1.95 $1.95 $1.95 47,770
2022-02-22 $2.06 $2.07 $1.95 $2.02 $2.02 91,285
2022-02-18 $2.10 $2.11 $2.00 $2.08 $2.08 49,532
2022-02-17 $2.17 $2.24 $2.09 $2.09 $2.09 57,908
2022-02-16 $2.25 $2.27 $2.10 $2.23 $2.23 124,812
2022-02-15 $2.12 $2.26 $2.12 $2.25 $2.25 93,334
2022-02-14 $2.10 $2.14 $2.06 $2.10 $2.10 46,614
2022-02-11 $2.21 $2.33 $2.10 $2.13 $2.13 169,099
2022-02-10 $2.19 $2.28 $2.15 $2.17 $2.17 192,183
2022-02-09 $2.15 $2.26 $2.15 $2.24 $2.24 119,943
2022-02-08 $2.09 $2.13 $2.05 $2.13 $2.13 69,214
2022-02-07 $2.14 $2.15 $2.06 $2.10 $2.10 60,841
2022-02-04 $2.09 $2.14 $2.00 $2.14 $2.14 102,766
2022-02-03 $2.10 $2.13 $2.04 $2.07 $2.07 61,535
2022-02-02 $2.28 $2.29 $2.10 $2.13 $2.13 139,197
2022-02-01 $2.10 $2.35 $2.10 $2.26 $2.26 317,924
2022-01-31 $1.90 $2.14 $1.88 $2.05 $2.05 307,254
2022-01-28 $1.93 $1.95 $1.82 $1.90 $1.90 162,915
2022-01-27 $1.95 $2.00 $1.93 $1.98 $1.98 820,000
2022-01-26 $2.01 $2.05 $1.84 $1.92 $1.92 183,180
2022-01-25 $1.96 $1.98 $1.86 $1.97 $1.97 171,868
2022-01-24 $2.00 $2.00 $1.84 $2.00 $2.00 482,833
2022-01-21 $2.08 $2.09 $2.00 $2.03 $2.03 212,249
2022-01-20 $2.18 $2.19 $2.06 $2.07 $2.07 462,090
2022-01-19 $2.11 $2.18 $2.07 $2.13 $2.13 93,087
2022-01-18 $2.11 $2.15 $2.08 $2.10 $2.10 207,053
2022-01-14 $2.10 $2.11 $2.03 $2.10 $2.10 173,346
2022-01-13 $2.24 $2.24 $2.10 $2.12 $2.12 220,556
2022-01-12 $2.32 $2.34 $2.22 $2.24 $2.24 279,948
2022-01-11 $2.21 $2.25 $2.18 $2.24 $2.24 473,136
2022-01-10 $2.23 $2.25 $2.16 $2.19 $2.19 322,339
2022-01-07 $2.21 $2.32 $2.20 $2.22 $2.22 168,981
2022-01-06 $2.18 $2.30 $2.14 $2.19 $2.19 252,498
2022-01-05 $2.34 $2.52 $2.14 $2.18 $2.18 375,554
2022-01-04 $2.49 $2.51 $2.31 $2.39 $2.39 177,299
2022-01-03 $2.45 $2.53 $2.42 $2.48 $2.48 267,786
2021-12-31 $2.41 $2.53 $2.40 $2.42 $2.42 191,998
2021-12-30 $2.27 $2.53 $2.27 $2.43 $2.43 269,661
2021-12-29 $2.32 $2.38 $2.28 $2.29 $2.29 172,237
2021-12-28 $2.39 $2.48 $2.30 $2.32 $2.32 106,587
2021-12-27 $2.47 $2.50 $2.42 $2.42 $2.42 158,327
2021-12-23 $2.36 $2.47 $2.32 $2.45 $2.45 285,096
2021-12-22 $2.29 $2.44 $2.28 $2.33 $2.33 379,836
2021-12-21 $2.30 $2.38 $2.26 $2.29 $2.29 340,039
2021-12-20 $2.27 $2.31 $2.20 $2.22 $2.22 472,108
2021-12-17 $2.16 $2.38 $2.16 $2.38 $2.38 2,976,661
2021-12-16 $2.31 $2.43 $2.22 $2.25 $2.25 679,320
2021-12-15 $2.44 $2.51 $2.30 $2.33 $2.33 945,795
2021-12-14 $2.43 $2.47 $2.34 $2.47 $2.47 1,141,398
2021-12-13 $3.17 $3.18 $2.28 $2.30 $2.30 1,961,348
2021-12-10 $3.41 $3.45 $3.31 $3.33 $3.33 147,296
2021-12-09 $3.38 $3.56 $3.38 $3.38 $3.38 262,457
2021-12-08 $3.31 $3.58 $3.15 $3.44 $3.44 257,745
2021-12-07 $3.15 $3.41 $3.07 $3.30 $3.30 325,159
2021-12-06 $2.88 $3.22 $2.75 $3.13 $3.13 340,489
2021-12-03 $3.07 $3.08 $2.88 $2.91 $2.91 285,692
2021-12-02 $3.14 $3.25 $3.08 $3.13 $3.13 117,190
2021-12-01 $3.20 $3.35 $3.09 $3.13 $3.13 360,089
2021-11-30 $3.31 $3.31 $3.03 $3.03 $3.03 358,886
2021-11-29 $3.50 $3.55 $3.32 $3.34 $3.34 199,192
2021-11-26 $3.45 $3.65 $3.45 $3.51 $3.51 227,906
2021-11-24 $3.51 $3.60 $3.29 $3.51 $3.51 524,291
2021-11-23 $4.24 $4.27 $4.05 $4.08 $4.08 171,157
2021-11-22 $4.13 $4.29 $4.11 $4.24 $4.24 95,552
2021-11-19 $4.34 $4.35 $4.09 $4.11 $4.11 92,796
2021-11-18 $4.50 $4.51 $4.25 $4.27 $4.27 135,829
2021-11-17 $4.54 $4.54 $4.38 $4.49 $4.49 53,057
2021-11-16 $4.66 $4.66 $4.50 $4.54 $4.54 47,273
2021-11-15 $4.70 $4.75 $4.62 $4.63 $4.63 69,482
2021-11-12 $4.56 $4.66 $4.42 $4.63 $4.63 103,489
2021-11-11 $4.67 $4.72 $4.36 $4.46 $4.46 282,000
2021-11-10 $4.84 $4.84 $4.53 $4.59 $4.59 79,825
2021-11-09 $4.70 $4.83 $4.61 $4.79 $4.79 156,234
2021-11-08 $4.65 $4.75 $4.63 $4.72 $4.72 37,365
2021-11-05 $4.91 $4.91 $4.55 $4.63 $4.63 87,012
2021-11-04 $4.73 $4.96 $4.73 $4.88 $4.88 170,712
2021-11-03 $4.62 $4.73 $4.56 $4.70 $4.70 48,189
2021-11-02 $4.72 $4.72 $4.48 $4.60 $4.60 88,135
2021-11-01 $4.48 $4.78 $4.42 $4.74 $4.74 179,575
2021-10-29 $4.32 $4.42 $4.30 $4.41 $4.41 105,761
2021-10-28 $4.44 $4.50 $4.30 $4.45 $4.45 71,212
2021-10-27 $4.55 $4.57 $4.34 $4.37 $4.37 154,236
2021-10-26 $4.78 $4.79 $4.55 $4.56 $4.56 134,257
2021-10-25 $4.84 $4.96 $4.79 $4.80 $4.80 60,687
2021-10-22 $4.91 $5.00 $4.85 $4.88 $4.88 82,861
2021-10-21 $5.15 $5.18 $4.77 $4.91 $4.91 176,940
2021-10-20 $4.96 $5.28 $4.95 $5.16 $5.16 232,481
2021-10-19 $5.21 $5.21 $4.98 $5.00 $5.00 143,503
2021-10-18 $5.14 $5.25 $4.84 $5.12 $5.12 231,204
2021-10-15 $4.88 $5.39 $4.85 $5.12 $5.12 871,571
2021-10-14 $4.36 $4.93 $4.30 $4.84 $4.84 564,403
2021-10-13 $4.19 $4.21 $4.08 $4.17 $4.17 90,683
2021-10-12 $4.23 $4.25 $4.10 $4.10 $4.10 93,810
2021-10-11 $4.29 $4.36 $4.16 $4.19 $4.19 73,897
2021-10-08 $4.23 $4.33 $4.20 $4.26 $4.26 73,509
2021-10-07 $4.18 $4.25 $4.16 $4.20 $4.20 150,829
2021-10-06 $4.05 $4.16 $4.01 $4.06 $4.06 98,560
2021-10-05 $4.13 $4.25 $4.05 $4.05 $4.05 133,619
2021-10-04 $4.37 $4.38 $4.09 $4.13 $4.13 250,565
2021-10-01 $4.59 $4.64 $4.36 $4.39 $4.39 151,387
2021-09-30 $4.70 $4.73 $4.49 $4.56 $4.56 371,003
2021-09-29 $4.77 $4.85 $4.64 $4.64 $4.64 63,034
2021-09-28 $4.89 $4.94 $4.78 $4.81 $4.81 114,133
2021-09-27 $4.84 $4.97 $4.83 $4.90 $4.90 90,380
2021-09-24 $4.78 $4.88 $4.74 $4.82 $4.82 127,280
2021-09-23 $4.85 $4.91 $4.77 $4.86 $4.86 85,487
2021-09-22 $4.80 $4.96 $4.80 $4.80 $4.80 107,669
2021-09-21 $4.84 $4.86 $4.76 $4.80 $4.80 99,775
2021-09-20 $4.69 $4.84 $4.62 $4.83 $4.83 299,875
2021-09-17 $4.73 $4.85 $4.73 $4.82 $4.82 101,563
2021-09-16 $4.78 $4.81 $4.67 $4.71 $4.71 139,649
2021-09-15 $4.82 $4.86 $4.66 $4.86 $4.86 257,210
2021-09-14 $4.92 $4.96 $4.82 $4.85 $4.85 115,445
2021-09-13 $4.95 $5.02 $4.81 $4.90 $4.90 108,609
2021-09-10 $5.03 $5.06 $4.88 $4.88 $4.88 77,499
2021-09-09 $5.02 $5.15 $4.96 $5.00 $5.00 176,599
2021-09-08 $5.32 $5.32 $5.06 $5.06 $5.06 102,455
2021-09-07 $5.53 $5.62 $5.22 $5.37 $5.37 216,741
2021-09-03 $5.30 $5.55 $5.16 $5.40 $5.40 159,337
2021-09-02 $5.47 $5.47 $5.30 $5.34 $5.34 130,660
2021-09-01 $5.15 $5.49 $5.13 $5.44 $5.44 315,258
2021-08-31 $4.99 $5.18 $4.95 $5.08 $5.08 220,728
2021-08-30 $4.95 $5.02 $4.76 $4.95 $4.95 295,194
2021-08-27 $4.90 $5.07 $4.85 $4.93 $4.93 255,742
2021-08-26 $5.02 $5.15 $4.85 $4.88 $4.88 432,494
2021-08-25 $5.25 $5.32 $5.00 $5.07 $5.07 707,549
2021-08-24 $5.21 $5.75 $5.18 $5.64 $5.64 565,933
2021-08-23 $5.05 $5.19 $4.87 $5.03 $5.03 265,554
2021-08-20 $4.84 $5.07 $4.84 $4.99 $4.99 164,790
2021-08-19 $4.97 $5.02 $4.82 $4.85 $4.85 194,035
2021-08-18 $5.14 $5.22 $4.96 $5.07 $5.07 175,880
2021-08-17 $5.01 $5.19 $4.91 $5.12 $5.12 266,838
2021-08-16 $5.25 $5.25 $4.96 $5.15 $5.15 267,459
2021-08-13 $5.46 $5.46 $5.17 $5.28 $5.28 198,959
2021-08-12 $5.55 $5.55 $5.35 $5.46 $5.46 127,101
2021-08-11 $5.91 $5.91 $5.50 $5.57 $5.57 179,460
2021-08-10 $5.86 $6.13 $5.69 $5.83 $5.83 270,327
2021-08-09 $5.65 $5.90 $5.56 $5.82 $5.82 141,482
2021-08-06 $5.58 $5.84 $5.51 $5.62 $5.62 199,532
2021-08-05 $5.63 $5.76 $5.50 $5.55 $5.55 256,547
2021-08-04 $5.82 $5.86 $5.61 $5.64 $5.64 129,379
2021-08-03 $5.77 $5.91 $5.68 $5.81 $5.81 183,862
2021-08-02 $5.70 $5.98 $5.69 $5.85 $5.85 136,447
2021-07-30 $5.70 $5.85 $5.52 $5.58 $5.58 215,922
2021-07-29 $5.69 $5.97 $5.65 $5.85 $5.85 269,761
2021-07-28 $5.56 $5.88 $5.40 $5.57 $5.57 731,439
2021-07-27 $5.76 $5.81 $5.33 $5.37 $5.37 517,176
2021-07-26 $5.71 $6.07 $5.63 $5.95 $5.95 339,281
2021-07-23 $6.59 $6.59 $5.92 $6.01 $6.01 650,923
2021-07-22 $6.90 $6.91 $6.54 $6.69 $6.69 148,918
2021-07-21 $6.63 $6.93 $6.63 $6.84 $6.84 206,764
2021-07-20 $6.44 $6.74 $6.32 $6.67 $6.67 248,858
2021-07-19 $6.61 $6.75 $6.32 $6.42 $6.42 546,483
2021-07-16 $6.91 $6.94 $6.70 $6.77 $6.77 134,833
2021-07-15 $6.88 $6.95 $6.80 $6.90 $6.90 178,932
2021-07-14 $7.04 $7.14 $6.78 $6.81 $6.81 229,326
2021-07-13 $7.09 $7.24 $7.02 $7.02 $7.02 130,774
2021-07-12 $7.24 $7.31 $6.98 $7.04 $7.04 132,106
2021-07-09 $7.18 $7.37 $7.04 $7.26 $7.26 140,981
2021-07-08 $6.90 $7.09 $6.61 $7.00 $7.00 381,525
2021-07-07 $7.45 $7.45 $7.11 $7.15 $7.15 399,253
2021-07-06 $7.49 $7.50 $7.08 $7.36 $7.36 454,647
2021-07-02 $7.77 $7.78 $7.51 $7.54 $7.54 287,547
2021-07-01 $8.46 $8.51 $7.66 $7.82 $7.82 722,659
2021-06-30 $8.07 $8.59 $8.07 $8.49 $8.49 342,982
2021-06-29 $8.11 $8.20 $7.86 $8.20 $8.20 479,414
2021-06-28 $8.38 $8.38 $8.01 $8.15 $8.15 298,840
2021-06-25 $8.39 $8.50 $8.17 $8.23 $8.23 271,956
2021-06-24 $8.31 $8.38 $8.12 $8.28 $8.28 401,752
2021-06-23 $8.28 $8.44 $8.11 $8.27 $8.27 145,776
2021-06-22 $8.16 $8.35 $8.04 $8.20 $8.20 263,639
2021-06-21 $8.88 $8.96 $8.12 $8.21 $8.21 510,870
2021-06-18 $9.30 $9.50 $8.90 $8.96 $8.96 2,545,808
2021-06-17 $8.93 $9.50 $8.93 $9.40 $9.40 850,884
2021-06-16 $8.88 $9.19 $8.65 $8.97 $8.97 726,447
2021-06-15 $8.81 $9.00 $8.61 $8.97 $8.97 684,993
2021-06-14 $8.20 $9.00 $8.20 $8.81 $8.81 1,132,742
2021-06-11 $7.88 $8.38 $7.84 $8.16 $8.16 267,571
2021-06-10 $7.95 $8.10 $7.75 $7.88 $7.88 250,296
2021-06-09 $8.28 $8.29 $7.89 $7.90 $7.90 254,276
2021-06-08 $8.37 $8.38 $8.03 $8.28 $8.28 162,692
2021-06-07 $8.35 $8.39 $8.12 $8.29 $8.29 160,947
2021-06-04 $8.14 $8.58 $7.95 $8.46 $8.46 332,697
2021-06-03 $8.36 $8.40 $8.06 $8.14 $8.14 227,292
2021-06-02 $8.41 $8.41 $8.13 $8.40 $8.40 215,385
2021-06-01 $8.31 $8.60 $8.15 $8.40 $8.40 444,886
2021-05-28 $7.86 $8.24 $7.80 $8.15 $8.15 342,143
2021-05-27 $8.65 $9.19 $7.71 $7.81 $7.81 1,283,094
2021-05-26 $7.90 $8.35 $7.90 $8.16 $8.16 477,139
2021-05-25 $7.52 $7.90 $7.51 $7.72 $7.72 185,967
2021-05-24 $7.67 $7.67 $7.26 $7.30 $7.30 171,519
2021-05-21 $7.70 $7.96 $7.58 $7.62 $7.62 251,781
2021-05-20 $7.68 $7.79 $7.51 $7.69 $7.69 112,485
2021-05-19 $7.42 $7.73 $7.33 $7.64 $7.64 233,418
2021-05-18 $7.42 $7.80 $7.32 $7.64 $7.64 225,173
2021-05-17 $7.20 $7.44 $7.11 $7.38 $7.38 202,372
2021-05-14 $7.11 $7.30 $7.03 $7.20 $7.20 148,593
2021-05-13 $7.04 $7.17 $6.64 $6.90 $6.90 415,769
2021-05-12 $7.10 $7.28 $6.92 $7.03 $7.03 221,440
2021-05-11 $6.54 $7.28 $6.54 $7.22 $7.22 335,704
2021-05-10 $7.07 $7.25 $6.62 $6.91 $6.91 537,763
2021-05-07 $7.28 $7.44 $7.07 $7.11 $7.11 275,280
2021-05-06 $7.34 $7.34 $6.99 $7.32 $7.32 297,775
2021-05-05 $7.55 $7.66 $7.24 $7.30 $7.30 203,335
2021-05-04 $7.53 $7.53 $7.00 $7.53 $7.53 356,998
2021-05-03 $7.89 $7.89 $7.46 $7.53 $7.53 532,049
2021-04-30 $7.68 $8.01 $7.64 $7.79 $7.79 192,779
2021-04-29 $8.24 $8.24 $7.65 $7.75 $7.75 285,849
2021-04-28 $8.14 $8.17 $7.92 $8.17 $8.17 293,048
2021-04-27 $8.22 $8.27 $7.99 $8.07 $8.07 179,580
2021-04-26 $8.18 $8.32 $7.91 $8.18 $8.18 435,346
2021-04-23 $7.71 $8.19 $7.71 $8.14 $8.14 612,306
2021-04-22 $7.72 $7.92 $7.50 $7.61 $7.61 390,398
2021-04-21 $7.41 $7.79 $7.23 $7.66 $7.66 377,320
2021-04-20 $7.82 $7.89 $7.30 $7.40 $7.40 755,069
2021-04-19 $7.92 $8.29 $7.65 $7.82 $7.82 781,072
2021-04-16 $8.01 $8.30 $7.44 $7.85 $7.85 1,424,229
2021-04-15 $8.96 $8.97 $7.40 $7.99 $7.99 2,227,475
2021-04-14 $9.55 $9.78 $8.81 $8.84 $8.84 633,983
2021-04-13 $9.19 $9.54 $9.00 $9.50 $9.50 529,164
2021-04-12 $9.61 $9.61 $8.99 $9.25 $9.25 756,596
2021-04-09 $9.50 $9.61 $9.05 $9.61 $9.61 498,504
2021-04-08 $9.17 $9.87 $9.11 $9.58 $9.58 341,644
2021-04-07 $9.30 $9.38 $9.02 $9.25 $9.25 459,483
2021-04-06 $9.20 $9.70 $9.15 $9.30 $9.30 410,108
2021-04-05 $9.52 $9.76 $8.92 $9.22 $9.22 624,260
2021-04-01 $9.47 $10.41 $9.24 $9.27 $9.27 1,102,662
2021-03-31 $9.30 $9.57 $8.96 $9.00 $9.00 940,433
2021-03-30 $9.15 $9.49 $8.71 $9.27 $9.27 1,102,528
2021-03-29 $10.38 $10.38 $8.92 $8.99 $8.99 1,541,046
2021-03-26 $10.55 $10.64 $9.85 $10.40 $10.40 804,418
2021-03-25 $10.00 $11.50 $9.92 $10.50 $10.50 976,015
2021-03-24 $12.41 $12.70 $10.53 $10.53 $10.53 919,732
2021-03-23 $12.58 $12.90 $12.16 $12.30 $12.30 718,575
2021-03-22 $13.28 $13.49 $12.50 $12.78 $12.78 465,275
2021-03-19 $13.36 $13.55 $12.94 $13.11 $13.11 492,006
2021-03-18 $13.42 $14.39 $13.23 $13.58 $13.58 642,451
2021-03-17 $13.77 $14.12 $12.93 $13.56 $13.56 1,453,811
2021-03-16 $12.80 $14.92 $12.76 $14.38 $14.38 1,665,934
2021-03-15 $13.90 $13.90 $12.41 $12.71 $12.71 702,111
2021-03-12 $12.30 $14.29 $11.88 $13.50 $13.50 1,457,591
2021-03-11 $11.10 $13.43 $10.77 $13.29 $13.29 1,675,792
2021-03-10 $10.86 $11.11 $10.08 $10.82 $10.82 1,064,807
2021-03-09 $9.99 $10.79 $9.94 $10.55 $10.55 643,013
2021-03-08 $9.30 $10.70 $9.01 $9.78 $9.78 1,122,716
2021-03-05 $10.31 $10.46 $8.71 $9.73 $9.73 1,301,790
2021-03-04 $10.98 $11.09 $9.33 $9.83 $9.83 1,522,721
2021-03-03 $11.61 $11.98 $11.08 $11.15 $11.15 750,186
2021-03-02 $12.90 $13.34 $11.31 $11.33 $11.33 1,721,574
2021-03-01 $10.93 $13.38 $10.68 $12.76 $12.76 2,389,954
2021-02-26 $10.95 $11.17 $10.15 $10.38 $10.38 1,107,026
2021-02-25 $12.21 $12.51 $10.78 $11.24 $11.24 1,675,836
2021-02-24 $14.17 $14.94 $12.00 $12.25 $12.25 2,937,336
2021-02-23 $13.79 $14.78 $11.50 $13.93 $13.93 4,033,051
2021-02-22 $18.81 $18.99 $13.91 $14.30 $14.30 9,073,917
2021-02-19 $12.71 $18.49 $12.67 $15.88 $15.88 27,964,272
2021-02-18 $8.99 $12.10 $8.88 $10.63 $10.63 5,497,259
2021-02-17 $9.90 $9.90 $8.66 $8.71 $8.71 538,112
2021-02-16 $9.03 $9.78 $8.71 $9.09 $9.09 1,095,172
2021-02-12 $8.85 $9.02 $8.51 $8.90 $8.90 564,112
2021-02-11 $9.21 $9.21 $8.70 $8.94 $8.94 533,649
2021-02-10 $8.55 $9.12 $8.38 $9.00 $9.00 464,208
2021-02-09 $8.58 $8.85 $8.30 $8.58 $8.58 729,737
2021-02-08 $7.55 $8.56 $7.50 $8.41 $8.41 888,416
2021-02-05 $7.50 $7.60 $7.19 $7.50 $7.50 142,642
2021-02-04 $7.29 $7.50 $7.02 $7.49 $7.49 276,690
2021-02-03 $7.40 $7.56 $7.17 $7.24 $7.24 267,319
2021-02-02 $7.21 $7.50 $6.99 $7.47 $7.47 161,658
2021-02-01 $7.50 $7.59 $7.00 $7.18 $7.18 233,462
2021-01-29 $7.65 $7.83 $7.34 $7.48 $7.48 413,885
2021-01-28 $7.94 $7.98 $7.64 $7.66 $7.66 302,004
2021-01-27 $7.95 $8.15 $7.85 $8.01 $8.01 589,781
2021-01-26 $7.80 $8.25 $7.67 $8.16 $8.16 442,911
2021-01-25 $7.50 $7.93 $7.22 $7.80 $7.80 806,421
2021-01-22 $7.45 $7.66 $7.06 $7.40 $7.40 460,453
2021-01-21 $7.22 $7.55 $6.92 $7.46 $7.46 709,996
2021-01-20 $7.00 $7.25 $6.81 $7.16 $7.16 956,983
2021-01-19 $6.38 $7.04 $6.25 $6.88 $6.88 773,640
2021-01-15 $5.64 $6.43 $5.56 $6.38 $6.38 645,658
2021-01-14 $5.75 $5.80 $5.62 $5.67 $5.67 115,657
2021-01-13 $5.59 $5.75 $5.53 $5.71 $5.71 100,984
2021-01-12 $5.56 $5.64 $5.52 $5.63 $5.63 81,181
2021-01-11 $5.60 $5.72 $5.50 $5.53 $5.53 66,878
2021-01-08 $5.52 $5.60 $5.51 $5.57 $5.57 51,238
2021-01-07 $5.55 $5.59 $5.45 $5.52 $5.52 44,361
2021-01-06 $5.56 $5.75 $5.46 $5.52 $5.52 127,523
2021-01-05 $5.25 $5.54 $5.25 $5.54 $5.54 74,742
2021-01-04 $5.29 $5.29 $5.18 $5.24 $5.24 77,478
2020-12-31 $5.19 $5.20 $5.05 $5.15 $5.15 115,962
2020-12-30 $5.25 $5.31 $5.12 $5.18 $5.18 84,517
2020-12-29 $5.12 $5.32 $5.11 $5.17 $5.17 94,600
2020-12-28 $5.42 $5.49 $5.04 $5.05 $5.05 181,768
2020-12-24 $5.53 $5.56 $5.36 $5.40 $5.40 121,927
2020-12-23 $5.55 $5.58 $5.48 $5.50 $5.50 122,916
2020-12-22 $5.61 $5.70 $5.46 $5.50 $5.50 174,747
2020-12-21 $5.65 $5.74 $5.53 $5.59 $5.59 236,611
2020-12-18 $5.60 $5.75 $5.50 $5.70 $5.70 216,219
2020-12-17 $5.55 $5.73 $5.54 $5.57 $5.57 156,043
2020-12-16 $5.54 $5.61 $5.54 $5.54 $5.54 91,360
2020-12-15 $5.64 $5.65 $5.55 $5.57 $5.57 104,301
2020-12-14 $5.53 $5.70 $5.53 $5.62 $5.62 184,890
2020-12-11 $5.51 $5.59 $5.46 $5.51 $5.51 141,118
2020-12-10 $5.49 $5.58 $5.46 $5.52 $5.52 121,421
2020-12-09 $5.54 $5.65 $5.48 $5.49 $5.49 138,608
2020-12-08 $5.44 $5.61 $5.42 $5.50 $5.50 210,211
2020-12-07 $5.48 $5.62 $5.40 $5.50 $5.50 148,343
2020-12-04 $5.24 $5.55 $5.24 $5.51 $5.51 197,136
2020-12-03 $5.34 $5.36 $5.20 $5.30 $5.30 185,948
2020-12-02 $5.42 $5.44 $5.20 $5.28 $5.28 251,968
2020-12-01 $5.70 $5.70 $5.37 $5.44 $5.44 339,534
2020-11-30 $5.72 $5.73 $5.37 $5.67 $5.67 419,185
2020-11-27 $5.92 $5.92 $5.50 $5.64 $5.64 522,437
2020-11-25 $6.21 $6.26 $5.72 $5.73 $5.73 470,915
2020-11-24 $6.27 $6.30 $6.00 $6.28 $6.28 298,771
2020-11-23 $6.74 $6.81 $6.06 $6.13 $6.13 716,101
2020-11-20 $6.37 $6.50 $6.09 $6.13 $6.13 398,655
2020-11-19 $6.05 $6.44 $6.00 $6.42 $6.42 201,869
2020-11-18 $6.33 $6.40 $5.99 $6.05 $6.05 539,402
2020-11-17 $6.35 $6.50 $6.01 $6.16 $6.16 665,581
2020-11-16 $6.36 $6.40 $6.15 $6.30 $6.30 303,748
2020-11-13 $6.15 $6.60 $6.10 $6.30 $6.30 148,666
2020-11-12 $6.00 $6.20 $5.95 $6.11 $6.11 109,798
2020-11-11 $6.12 $6.38 $5.86 $5.96 $5.96 734,766
2020-11-10 $6.24 $6.24 $6.08 $6.14 $6.14 189,667
2020-11-09 $6.25 $6.30 $6.00 $6.25 $6.25 254,562
2020-11-06 $6.11 $6.21 $6.08 $6.09 $6.09 216,217
2020-11-05 $6.00 $6.07 $5.95 $6.07 $6.07 77,284
2020-11-04 $5.96 $6.00 $5.92 $5.96 $5.96 63,302
2020-11-03 $5.80 $5.98 $5.80 $5.92 $5.92 50,334
2020-11-02 $5.75 $6.00 $5.68 $5.76 $5.76 206,468
2020-10-30 $5.51 $5.76 $5.51 $5.71 $5.71 45,584
2020-10-29 $5.49 $5.55 $5.45 $5.46 $5.46 25,454
2020-10-28 $5.59 $5.59 $5.32 $5.42 $5.42 86,356
2020-10-27 $5.64 $5.79 $5.56 $5.58 $5.58 66,934
2020-10-26 $5.77 $5.87 $5.50 $5.61 $5.61 126,049
2020-10-23 $5.80 $5.85 $5.77 $5.85 $5.85 20,894
2020-10-22 $5.90 $5.92 $5.68 $5.79 $5.79 44,073
2020-10-21 $5.82 $5.97 $5.64 $5.87 $5.87 56,423
2020-10-20 $5.87 $5.95 $5.81 $5.85 $5.85 113,049
2020-10-19 $6.14 $6.14 $5.76 $5.79 $5.79 189,605
2020-10-16 $6.12 $6.14 $6.06 $6.10 $6.10 26,617
2020-10-15 $5.90 $6.09 $5.90 $6.08 $6.08 27,709
2020-10-14 $5.99 $6.06 $5.95 $5.95 $5.95 18,786
2020-10-13 $5.99 $6.07 $5.93 $6.00 $6.00 45,655
2020-10-12 $6.08 $6.14 $5.98 $6.02 $6.02 66,094
2020-10-09 $6.04 $6.09 $6.00 $6.03 $6.03 88,508
2020-10-08 $5.93 $6.02 $5.93 $5.99 $5.99 54,408
2020-10-07 $6.00 $6.02 $5.93 $5.93 $5.93 69,051
2020-10-06 $6.06 $6.09 $5.85 $6.00 $6.00 96,965
2020-10-05 $6.00 $6.14 $5.85 $6.10 $6.10 77,280
2020-10-02 $5.85 $6.05 $5.80 $6.02 $6.02 53,995
2020-10-01 $6.06 $6.06 $5.92 $5.92 $5.92 20,856
2020-09-30 $5.97 $6.10 $5.91 $6.05 $6.05 138,582
2020-09-29 $5.94 $5.99 $5.82 $5.96 $5.96 110,608
2020-09-28 $5.91 $5.95 $5.78 $5.94 $5.94 163,849
2020-09-25 $5.53 $5.83 $5.53 $5.76 $5.76 75,697
2020-09-24 $5.60 $5.71 $5.36 $5.52 $5.52 97,030
2020-09-23 $5.35 $5.73 $5.34 $5.67 $5.67 72,921
2020-09-22 $5.53 $5.59 $5.40 $5.40 $5.40 70,875
2020-09-21 $5.64 $5.70 $5.48 $5.57 $5.57 147,652
2020-09-18 $5.92 $5.92 $5.81 $5.88 $5.88 39,910
2020-09-17 $5.92 $6.00 $5.87 $5.91 $5.91 154,047
2020-09-16 $5.94 $6.00 $5.87 $5.93 $5.93 271,886
2020-09-15 $5.79 $5.95 $5.79 $5.92 $5.92 134,723
2020-09-14 $5.88 $5.98 $5.76 $5.76 $5.76 179,196
2020-09-11 $5.83 $5.90 $5.83 $5.85 $5.85 56,657
2020-09-10 $5.90 $5.90 $5.80 $5.80 $5.80 83,297
2020-09-09 $5.84 $5.90 $5.71 $5.84 $5.84 90,858
2020-09-08 $5.81 $5.90 $5.78 $5.82 $5.82 139,705
2020-09-04 $5.84 $5.90 $5.75 $5.90 $5.90 177,160
2020-09-03 $5.86 $6.02 $5.70 $5.73 $5.73 121,122
2020-09-02 $6.02 $6.02 $5.75 $5.82 $5.82 120,822
2020-09-01 $6.18 $6.22 $5.89 $6.02 $6.02 139,241
2020-08-31 $6.25 $6.25 $6.08 $6.16 $6.16 85,416
2020-08-28 $6.18 $6.32 $6.07 $6.17 $6.17 225,482
2020-08-27 $6.18 $6.24 $5.98 $6.18 $6.18 191,099
2020-08-26 $5.60 $6.23 $5.51 $6.07 $6.07 350,646
2020-08-25 $5.68 $5.73 $5.50 $5.50 $5.50 121,247
2020-08-24 $6.30 $6.30 $5.50 $5.58 $5.58 338,562
2020-08-21 $6.20 $6.40 $6.11 $6.32 $6.32 177,672
2020-08-20 $6.01 $6.27 $6.01 $6.17 $6.17 70,404
2020-08-19 $6.29 $6.29 $6.12 $6.13 $6.13 82,494
2020-08-18 $6.36 $6.41 $6.25 $6.29 $6.29 99,339
2020-08-17 $6.30 $6.53 $6.30 $6.34 $6.34 194,901
2020-08-14 $6.27 $6.33 $6.23 $6.29 $6.29 39,492
2020-08-13 $6.23 $6.41 $6.23 $6.33 $6.33 68,841
2020-08-12 $6.33 $6.41 $6.25 $6.27 $6.27 57,393
2020-08-11 $6.26 $6.40 $6.26 $6.30 $6.30 103,565
2020-08-10 $6.18 $6.29 $6.11 $6.19 $6.19 463,319
2020-08-07 $6.20 $6.51 $5.92 $6.26 $6.26 291,878
2020-08-06 $6.51 $6.51 $6.21 $6.29 $6.29 67,529
2020-08-05 $6.57 $6.70 $6.45 $6.52 $6.52 99,970
2020-08-04 $6.34 $6.82 $6.32 $6.50 $6.50 142,333
2020-08-03 $6.60 $6.60 $6.17 $6.25 $6.25 138,805
2020-07-31 $6.42 $6.59 $6.31 $6.44 $6.44 102,548
2020-07-30 $6.39 $6.48 $6.33 $6.41 $6.41 40,660
2020-07-29 $6.33 $6.61 $6.26 $6.55 $6.55 81,339
2020-07-28 $6.19 $6.31 $6.19 $6.24 $6.24 60,482
2020-07-27 $6.35 $6.45 $6.19 $6.22 $6.22 65,480
2020-07-24 $6.55 $6.55 $6.14 $6.33 $6.33 116,985
2020-07-23 $6.61 $6.88 $6.58 $6.61 $6.61 146,758
2020-07-22 $6.89 $7.00 $6.50 $6.61 $6.61 140,560
2020-07-21 $7.03 $7.28 $6.61 $6.97 $6.97 414,778
2020-07-20 $6.46 $7.32 $6.38 $6.74 $6.74 463,935
2020-07-17 $6.45 $6.45 $6.24 $6.41 $6.41 87,800
2020-07-16 $6.52 $6.53 $6.22 $6.46 $6.46 66,600
2020-07-15 $6.53 $6.57 $6.39 $6.56 $6.56 93,900
2020-07-14 $6.68 $7.00 $6.26 $6.44 $6.44 387,200
2020-07-13 $6.20 $6.95 $6.20 $6.68 $6.68 460,900
2020-07-10 $6.45 $6.50 $6.04 $6.15 $6.15 142,100
2020-07-09 $6.58 $6.81 $6.20 $6.37 $6.37 254,500
2020-07-08 $6.15 $6.59 $6.15 $6.49 $6.49 320,600
2020-07-07 $6.34 $6.34 $5.91 $6.04 $6.04 128,200
2020-07-06 $5.86 $6.48 $5.82 $6.35 $6.35 365,400
2020-07-02 $5.60 $5.80 $5.50 $5.69 $5.69 85,300
2020-07-01 $5.30 $5.60 $5.30 $5.47 $5.47 58,400
2020-06-30 $5.14 $5.46 $5.14 $5.30 $5.30 105,700
2020-06-29 $5.31 $5.32 $5.12 $5.16 $5.16 89,800
2020-06-26 $5.34 $5.36 $5.25 $5.34 $5.34 51,842
2020-06-25 $5.32 $5.38 $5.26 $5.34 $5.34 41,771
2020-06-24 $5.53 $5.60 $5.35 $5.35 $5.35 98,514
2020-06-23 $5.45 $5.65 $5.44 $5.60 $5.60 92,320
2020-06-22 $5.52 $5.52 $5.27 $5.40 $5.40 98,823
2020-06-19 $5.15 $5.51 $5.15 $5.45 $5.45 149,236
2020-06-18 $5.20 $5.21 $5.11 $5.14 $5.14 44,231
2020-06-17 $5.19 $5.34 $5.19 $5.25 $5.25 41,023
2020-06-16 $5.17 $5.34 $5.14 $5.19 $5.19 54,370
2020-06-15 $5.20 $5.20 $4.96 $5.12 $5.12 112,661
2020-06-12 $5.20 $5.34 $5.05 $5.25 $5.25 107,125
2020-06-11 $5.40 $5.40 $4.84 $5.02 $5.02 243,985
2020-06-10 $5.69 $5.69 $5.31 $5.42 $5.42 75,330
2020-06-09 $5.63 $5.68 $5.40 $5.57 $5.57 77,119
2020-06-08 $5.62 $5.72 $5.55 $5.65 $5.65 97,999
2020-06-05 $5.43 $5.60 $5.39 $5.55 $5.55 183,220
2020-06-04 $5.31 $5.45 $5.31 $5.36 $5.36 96,301
2020-06-03 $5.25 $5.39 $5.20 $5.31 $5.31 167,056
2020-06-02 $5.33 $5.40 $5.10 $5.22 $5.22 74,914
2020-06-01 $5.15 $5.30 $5.01 $5.29 $5.29 82,773
2020-05-29 $5.24 $5.24 $5.05 $5.17 $5.17 197,018
2020-05-28 $5.52 $5.53 $5.20 $5.23 $5.23 174,735
2020-05-27 $5.50 $5.64 $5.40 $5.51 $5.51 82,977
2020-05-26 $5.60 $5.79 $5.47 $5.47 $5.47 142,607
2020-05-22 $5.58 $5.58 $5.41 $5.45 $5.45 87,596
2020-05-21 $5.65 $5.71 $5.51 $5.58 $5.58 114,784
2020-05-20 $5.86 $5.89 $5.61 $5.68 $5.68 230,799
2020-05-19 $5.98 $6.05 $5.70 $5.77 $5.77 245,175
2020-05-18 $5.91 $6.01 $5.72 $5.96 $5.96 180,733
2020-05-15 $5.86 $5.99 $5.64 $5.72 $5.72 258,645
2020-05-14 $6.01 $6.16 $5.62 $5.92 $5.92 134,946
2020-05-13 $6.14 $6.22 $6.03 $6.10 $6.10 135,016
2020-05-12 $6.15 $6.22 $6.01 $6.13 $6.13 65,023
2020-05-11 $5.96 $6.14 $5.90 $6.09 $6.09 69,506
2020-05-08 $5.95 $6.08 $5.91 $5.97 $5.97 105,734
2020-05-07 $5.96 $6.00 $5.91 $5.94 $5.94 28,285
2020-05-06 $5.89 $6.06 $5.85 $5.85 $5.85 120,321
2020-05-05 $5.85 $6.02 $5.85 $5.89 $5.89 33,304
2020-05-04 $5.76 $5.98 $5.70 $5.81 $5.81 91,347
2020-05-01 $5.90 $6.04 $5.72 $5.77 $5.77 111,884
2020-04-30 $5.93 $6.05 $5.90 $6.04 $6.04 50,069
2020-04-29 $5.75 $6.04 $5.72 $5.94 $5.94 100,594
2020-04-28 $5.80 $5.85 $5.67 $5.69 $5.69 93,083
2020-04-27 $5.85 $5.89 $5.76 $5.80 $5.80 63,191
2020-04-24 $5.80 $5.85 $5.66 $5.76 $5.76 67,633
2020-04-23 $5.70 $5.92 $5.70 $5.71 $5.71 75,499
2020-04-22 $5.42 $5.72 $5.42 $5.68 $5.68 114,511
2020-04-21 $5.59 $5.79 $5.20 $5.30 $5.30 378,139
2020-04-20 $5.69 $5.84 $5.55 $5.64 $5.64 131,475
2020-04-17 $5.65 $5.85 $5.58 $5.78 $5.78 82,758
2020-04-16 $5.38 $5.54 $5.34 $5.48 $5.48 111,048
2020-04-15 $5.41 $5.49 $5.22 $5.38 $5.38 56,409
2020-04-14 $5.26 $5.57 $5.26 $5.44 $5.44 102,557
2020-04-13 $5.57 $5.60 $5.00 $5.26 $5.26 222,559
2020-04-09 $5.25 $5.70 $5.22 $5.60 $5.60 417,039
2020-04-08 $5.04 $5.34 $5.03 $5.20 $5.20 291,672
2020-04-07 $4.90 $5.11 $4.90 $4.98 $4.98 478,254
2020-04-06 $4.80 $4.96 $4.71 $4.86 $4.86 231,645
2020-04-03 $4.66 $4.73 $4.60 $4.67 $4.67 154,816
2020-04-02 $4.55 $4.74 $4.54 $4.63 $4.63 204,646
2020-04-01 $4.31 $4.56 $4.25 $4.47 $4.47 302,467
2020-03-31 $4.55 $4.55 $4.35 $4.35 $4.35 459,323
2020-03-30 $4.70 $4.72 $4.30 $4.46 $4.46 373,323
2020-03-27 $5.01 $5.12 $4.53 $4.55 $4.55 291,870
2020-03-26 $5.49 $6.05 $5.11 $5.12 $5.12 1,746,593
2020-03-25 $4.83 $4.98 $4.64 $4.74 $4.74 919,173
2020-03-24 $4.81 $4.89 $4.55 $4.58 $4.58 117,938
2020-03-23 $4.60 $4.69 $4.44 $4.50 $4.50 89,244
2020-03-20 $4.66 $4.95 $4.55 $4.58 $4.58 153,309
2020-03-19 $4.31 $4.56 $4.31 $4.40 $4.40 47,245
2020-03-18 $4.36 $4.66 $4.20 $4.30 $4.30 167,303
2020-03-17 $4.61 $5.00 $4.44 $4.46 $4.46 107,133
2020-03-16 $4.70 $5.11 $4.62 $4.65 $4.65 86,472
2020-03-13 $5.02 $5.39 $4.81 $5.20 $5.20 133,234
2020-03-12 $5.02 $5.35 $4.76 $4.80 $4.80 152,523
2020-03-11 $5.40 $5.58 $5.30 $5.38 $5.38 76,820
2020-03-10 $5.50 $5.59 $5.36 $5.47 $5.47 90,178
2020-03-09 $5.52 $5.59 $5.11 $5.30 $5.30 197,710
2020-03-06 $6.04 $6.08 $5.82 $5.89 $5.89 70,421
2020-03-05 $6.14 $6.24 $6.08 $6.11 $6.11 39,257
2020-03-04 $6.19 $6.32 $6.05 $6.19 $6.19 61,264
2020-03-03 $6.35 $6.44 $6.06 $6.26 $6.26 68,814
2020-03-02 $6.32 $6.48 $6.27 $6.35 $6.35 114,804
2020-02-28 $6.41 $6.57 $6.17 $6.26 $6.26 178,809
2020-02-27 $6.71 $6.78 $6.35 $6.62 $6.62 228,457
2020-02-26 $6.77 $7.00 $6.70 $6.70 $6.70 82,954
2020-02-25 $6.76 $7.10 $6.71 $6.81 $6.81 171,758
2020-02-24 $7.23 $7.23 $6.70 $6.73 $6.73 216,458
2020-02-21 $7.47 $7.53 $7.23 $7.30 $7.30 111,803
2020-02-20 $7.55 $7.77 $7.47 $7.49 $7.49 177,918
2020-02-19 $7.60 $7.83 $7.60 $7.60 $7.60 82,113
2020-02-18 $7.61 $7.70 $7.54 $7.63 $7.63 57,002
2020-02-14 $7.78 $7.85 $7.59 $7.70 $7.70 62,500
2020-02-13 $7.85 $8.00 $7.70 $7.75 $7.75 110,077
2020-02-12 $7.57 $8.00 $7.57 $7.90 $7.90 84,679
2020-02-11 $7.36 $7.60 $7.36 $7.49 $7.49 76,313
2020-02-10 $7.45 $7.54 $7.23 $7.27 $7.27 151,628
2020-02-07 $7.57 $7.59 $7.47 $7.54 $7.54 50,666
2020-02-06 $7.44 $7.65 $7.38 $7.57 $7.57 55,728
2020-02-05 $7.57 $7.74 $7.31 $7.41 $7.41 90,833
2020-02-04 $7.42 $7.85 $7.41 $7.57 $7.57 118,513
2020-02-03 $7.22 $7.59 $7.20 $7.25 $7.25 139,040
2020-01-31 $7.40 $7.40 $7.21 $7.22 $7.22 109,183
2020-01-30 $7.61 $7.63 $7.30 $7.30 $7.30 166,170
2020-01-29 $7.75 $7.84 $7.54 $7.63 $7.63 78,429
2020-01-28 $8.00 $8.00 $7.60 $7.63 $7.63 143,402
2020-01-27 $8.00 $8.00 $7.84 $7.90 $7.90 110,963
2020-01-24 $8.21 $8.39 $8.14 $8.25 $8.25 75,774
2020-01-23 $8.44 $8.44 $8.13 $8.23 $8.23 102,488
2020-01-22 $8.40 $8.84 $8.40 $8.45 $8.45 234,323
2020-01-21 $8.38 $8.38 $8.20 $8.38 $8.38 214,384
2020-01-17 $8.25 $8.97 $8.23 $8.38 $8.38 428,526
2020-01-16 $8.16 $8.27 $8.06 $8.20 $8.20 151,264
2020-01-15 $8.24 $8.25 $8.13 $8.16 $8.16 73,349
2020-01-14 $8.10 $8.25 $8.05 $8.23 $8.23 109,339
2020-01-13 $8.20 $8.20 $7.88 $8.04 $8.04 170,183
2020-01-10 $8.16 $8.34 $8.02 $8.12 $8.12 101,737
2020-01-09 $8.17 $8.33 $8.11 $8.19 $8.19 81,633
2020-01-08 $8.12 $8.32 $8.02 $8.19 $8.19 89,033
2020-01-07 $8.22 $8.26 $8.02 $8.12 $8.12 117,723
2020-01-06 $8.19 $8.26 $7.96 $8.22 $8.22 159,286
2020-01-03 $8.20 $8.26 $8.13 $8.19 $8.19 134,356
2020-01-02 $8.10 $8.49 $8.10 $8.19 $8.19 319,375
2019-12-31 $7.98 $8.14 $7.94 $8.04 $8.04 195,637
2019-12-30 $8.09 $8.21 $8.03 $8.06 $8.06 88,497
2019-12-27 $8.21 $8.36 $8.07 $8.09 $8.09 104,179
2019-12-26 $7.95 $8.19 $7.91 $8.14 $8.14 128,629
2019-12-24 $7.96 $7.96 $7.85 $7.95 $7.95 57,239
2019-12-23 $7.83 $8.07 $7.83 $7.99 $7.99 169,507
2019-12-20 $7.97 $8.06 $7.81 $7.81 $7.81 191,556
2019-12-19 $8.00 $8.11 $7.92 $7.97 $7.97 247,722
2019-12-18 $8.00 $8.10 $7.81 $8.00 $8.00 145,460
2019-12-17 $8.14 $8.23 $7.90 $8.00 $8.00 373,044
2019-12-16 $8.09 $8.43 $7.73 $8.16 $8.16 731,808
2019-12-13 $8.46 $8.47 $8.00 $8.00 $8.00 346,342
2019-12-12 $8.68 $8.75 $8.49 $8.59 $8.59 104,403
2019-12-11 $8.70 $8.84 $8.66 $8.69 $8.69 85,458
2019-12-10 $8.62 $8.87 $8.53 $8.70 $8.70 286,454
2019-12-09 $8.50 $8.70 $8.50 $8.61 $8.61 68,834
2019-12-06 $8.49 $8.70 $8.42 $8.48 $8.48 118,274
2019-12-05 $8.59 $8.59 $8.41 $8.48 $8.48 24,732
2019-12-04 $8.67 $8.78 $8.50 $8.59 $8.59 36,558
2019-12-03 $8.77 $8.81 $8.64 $8.66 $8.66 38,669
2019-12-02 $8.82 $9.04 $8.74 $8.88 $8.88 42,571
2019-11-29 $8.75 $8.92 $8.75 $8.88 $8.88 22,131
2019-11-27 $8.94 $9.00 $8.76 $8.78 $8.78 65,511
2019-11-26 $9.02 $9.30 $8.71 $9.00 $9.00 65,405
2019-11-25 $9.06 $9.14 $8.93 $9.08 $9.08 61,991
2019-11-22 $9.87 $9.87 $8.65 $8.90 $8.90 229,988
2019-11-21 $10.14 $10.14 $9.71 $9.93 $9.93 35,695
2019-11-20 $10.52 $10.80 $9.70 $9.98 $9.98 145,058
2019-11-19 $10.08 $10.18 $9.95 $10.10 $10.10 168,246
2019-11-18 $9.96 $10.19 $9.75 $9.97 $9.97 101,155
2019-11-15 $10.01 $10.07 $9.60 $10.01 $10.01 43,920
2019-11-14 $9.71 $10.04 $9.64 $9.94 $9.94 30,787
2019-11-13 $10.18 $10.21 $9.83 $9.98 $9.98 83,277
2019-11-12 $10.40 $10.49 $10.13 $10.25 $10.25 85,016
2019-11-11 $9.68 $10.45 $9.68 $10.35 $10.35 104,696
2019-11-08 $9.46 $9.71 $9.42 $9.71 $9.71 51,132
2019-11-07 $9.16 $9.59 $9.16 $9.40 $9.40 105,776
2019-11-06 $8.72 $9.26 $8.72 $9.10 $9.10 66,462
2019-11-05 $8.54 $8.81 $8.53 $8.67 $8.67 53,585
2019-11-04 $8.74 $8.74 $8.56 $8.58 $8.58 34,151
2019-11-01 $8.74 $8.85 $8.57 $8.71 $8.71 74,560
2019-10-31 $8.47 $8.76 $8.38 $8.67 $8.67 58,139
2019-10-30 $8.41 $8.74 $8.24 $8.40 $8.40 102,236
2019-10-29 $8.40 $8.50 $8.21 $8.39 $8.39 50,436
2019-10-28 $8.25 $8.65 $8.25 $8.41 $8.41 54,234
2019-10-25 $8.32 $8.44 $8.23 $8.24 $8.24 276,533
2019-10-24 $8.45 $8.45 $8.25 $8.40 $8.40 307,149
2019-10-23 $8.12 $8.44 $8.12 $8.25 $8.25 47,948
2019-10-22 $8.14 $8.30 $8.13 $8.30 $8.30 17,537
2019-10-21 $8.31 $8.53 $8.00 $8.10 $8.10 37,387
2019-10-18 $8.27 $8.48 $8.02 $8.38 $8.38 28,710
2019-10-17 $8.24 $8.50 $8.18 $8.31 $8.31 26,564
2019-10-16 $8.09 $8.33 $8.06 $8.30 $8.30 22,627
2019-10-15 $8.19 $8.34 $7.92 $8.15 $8.15 49,755
2019-10-14 $7.98 $8.14 $7.98 $8.11 $8.11 24,775
2019-10-11 $8.03 $8.19 $7.97 $8.04 $8.04 61,698
2019-10-10 $7.77 $8.24 $7.77 $7.90 $7.90 88,066
2019-10-09 $7.71 $7.82 $7.62 $7.70 $7.70 64,589
2019-10-08 $7.88 $7.96 $7.60 $7.60 $7.60 89,214
2019-10-07 $7.87 $8.05 $7.77 $7.89 $7.89 15,606
2019-10-04 $8.12 $8.25 $7.73 $7.90 $7.90 94,003
2019-10-03 $8.11 $8.22 $7.83 $8.20 $8.20 73,609
2019-10-02 $8.13 $8.15 $7.94 $8.10 $8.10 87,666
2019-10-01 $8.15 $8.30 $8.04 $8.18 $8.18 142,686
2019-09-30 $8.26 $8.26 $8.10 $8.15 $8.15 131,336
2019-09-27 $8.18 $8.27 $7.94 $8.25 $8.25 108,968
2019-09-26 $8.10 $8.26 $8.02 $8.18 $8.18 77,290
2019-09-25 $8.15 $8.27 $8.02 $8.12 $8.12 38,077
2019-09-24 $8.20 $8.27 $8.03 $8.26 $8.26 419,927
2019-09-23 $8.25 $8.26 $7.99 $8.25 $8.25 93,064
2019-09-20 $8.18 $8.30 $8.07 $8.25 $8.25 106,246
2019-09-19 $8.25 $8.34 $8.13 $8.26 $8.26 42,533
2019-09-18 $8.06 $8.30 $7.95 $8.26 $8.26 420,749
2019-09-17 $8.25 $8.34 $8.06 $8.11 $8.11 78,035
2019-09-16 $8.26 $8.35 $8.03 $8.33 $8.33 116,871
2019-09-13 $8.23 $8.40 $8.09 $8.23 $8.23 77,212
2019-09-12 $8.15 $8.25 $7.99 $8.22 $8.22 100,060
2019-09-11 $8.33 $8.40 $7.94 $8.04 $8.04 111,881
2019-09-10 $7.73 $8.28 $7.73 $8.28 $8.28 394,916
2019-09-09 $8.10 $8.20 $7.50 $7.70 $7.70 83,410
2019-09-06 $8.30 $8.31 $7.93 $7.98 $7.98 80,640
2019-09-05 $8.00 $8.29 $7.93 $8.26 $8.26 78,408
2019-09-04 $8.03 $8.04 $7.80 $7.93 $7.93 34,684
2019-09-03 $8.55 $8.60 $7.95 $8.04 $8.04 77,787
2019-08-30 $8.67 $8.72 $8.48 $8.53 $8.53 48,721
2019-08-29 $8.68 $8.93 $8.63 $8.70 $8.70 45,319
2019-08-28 $8.88 $8.98 $8.59 $8.64 $8.64 42,681
2019-08-27 $8.74 $9.00 $8.74 $9.00 $9.00 144,357
2019-08-26 $8.66 $8.95 $8.58 $8.88 $8.88 66,101
2019-08-23 $8.88 $8.93 $8.45 $8.82 $8.82 72,482
2019-08-22 $9.25 $9.25 $8.43 $9.00 $9.00 124,962
2019-08-21 $9.70 $9.70 $8.34 $9.23 $9.23 440,530
2019-08-20 $9.11 $9.38 $8.91 $9.23 $9.23 107,780
2019-08-19 $9.33 $9.46 $9.08 $9.11 $9.11 55,431
2019-08-16 $8.58 $9.22 $8.44 $9.20 $9.20 94,506
2019-08-15 $8.29 $8.57 $8.29 $8.57 $8.57 30,040
2019-08-14 $7.68 $8.49 $7.68 $8.49 $8.49 69,726
2019-08-13 $8.12 $8.34 $7.67 $7.87 $7.87 106,905
2019-08-12 $8.70 $8.80 $8.02 $8.03 $8.03 43,122
2019-08-09 $8.88 $8.92 $8.71 $8.84 $8.84 10,265
2019-08-08 $8.81 $9.04 $8.70 $9.03 $9.03 14,346
2019-08-07 $9.01 $9.02 $8.58 $8.82 $8.82 65,442
2019-08-06 $9.13 $9.17 $8.90 $8.98 $8.98 34,372
2019-08-05 $9.07 $9.07 $8.52 $8.99 $8.99 71,373
2019-08-02 $8.90 $9.49 $8.04 $9.40 $9.40 86,661
2019-08-01 $9.40 $9.93 $8.94 $9.00 $9.00 71,769
2019-07-31 $9.42 $9.74 $8.86 $9.47 $9.47 81,661
2019-07-30 $9.00 $9.50 $8.89 $9.42 $9.42 95,921
2019-07-29 $9.12 $9.22 $8.99 $9.07 $9.07 23,096
2019-07-26 $8.94 $9.22 $8.94 $9.10 $9.10 93,908
2019-07-25 $9.25 $9.25 $8.80 $8.98 $8.98 39,637
2019-07-24 $9.05 $9.61 $9.05 $9.43 $9.43 43,381
2019-07-23 $9.03 $9.08 $8.96 $9.05 $9.05 34,044
2019-07-22 $9.00 $9.05 $8.98 $9.02 $9.02 32,462
2019-07-19 $9.03 $9.10 $8.95 $9.02 $9.02 21,891
2019-07-18 $8.96 $9.07 $8.80 $9.03 $9.03 143,435
2019-07-17 $8.96 $9.14 $8.82 $9.00 $9.00 64,707
2019-07-16 $8.87 $9.01 $8.81 $8.87 $8.87 22,348
2019-07-15 $9.00 $9.32 $8.91 $8.95 $8.95 33,433
2019-07-12 $8.71 $9.06 $8.51 $8.99 $8.99 47,276
2019-07-11 $8.87 $8.87 $8.50 $8.61 $8.61 54,547
2019-07-10 $9.16 $9.22 $8.50 $8.79 $8.79 79,649
2019-07-09 $9.00 $9.27 $8.70 $9.06 $9.06 168,709
2019-07-08 $9.01 $9.17 $8.88 $9.05 $9.05 149,396
2019-07-05 $8.93 $9.22 $8.87 $9.03 $9.03 70,852
2019-07-03 $8.92 $9.50 $8.84 $8.98 $8.98 189,329
2019-07-02 $8.54 $9.00 $8.54 $8.80 $8.80 74,967
2019-07-01 $8.32 $8.70 $8.28 $8.62 $8.62 115,412
2019-06-28 $8.07 $8.28 $7.96 $8.11 $8.11 58,368
2019-06-27 $7.94 $8.19 $7.91 $8.00 $8.00 50,599
2019-06-26 $8.24 $8.38 $7.52 $7.89 $7.89 267,170
2019-06-25 $8.43 $8.55 $8.09 $8.17 $8.17 143,340
2019-06-24 $8.85 $8.85 $8.35 $8.49 $8.49 114,556
2019-06-21 $8.91 $8.92 $8.54 $8.78 $8.78 61,887
2019-06-20 $8.61 $9.00 $8.43 $8.82 $8.82 210,250
2019-06-19 $8.50 $8.62 $8.40 $8.45 $8.45 108,732
2019-06-18 $8.35 $8.52 $8.30 $8.47 $8.47 148,027
2019-06-17 $8.41 $8.52 $8.12 $8.28 $8.28 98,071
2019-06-14 $8.51 $8.73 $8.40 $8.45 $8.45 161,479
2019-06-13 $8.38 $8.64 $8.12 $8.57 $8.57 71,231
2019-06-12 $8.70 $8.70 $8.05 $8.36 $8.36 68,715
2019-06-11 $8.94 $9.10 $8.10 $8.64 $8.64 215,424
2019-06-10 $8.92 $9.00 $8.49 $8.70 $8.70 194,682
2019-06-07 $8.72 $8.95 $8.25 $8.88 $8.88 156,693
2019-06-06 $9.05 $9.12 $8.39 $8.70 $8.70 71,446
2019-06-05 $8.66 $9.27 $8.66 $8.99 $8.99 428,216
2019-06-04 $8.50 $8.79 $8.30 $8.70 $8.70 89,117
2019-06-03 $8.56 $8.59 $8.32 $8.47 $8.47 68,823
2019-05-31 $8.46 $8.56 $8.27 $8.45 $8.45 61,785
2019-05-30 $8.58 $8.96 $8.17 $8.57 $8.57 82,252
2019-05-29 $8.54 $8.88 $8.16 $8.59 $8.59 61,115
2019-05-28 $8.66 $8.75 $8.43 $8.52 $8.52 108,304
2019-05-24 $7.98 $8.75 $7.98 $8.58 $8.58 187,298
2019-05-23 $8.40 $8.51 $7.65 $7.93 $7.93 680,788
2019-05-22 $8.92 $8.99 $8.28 $8.48 $8.48 81,939
2019-05-21 $8.77 $9.08 $8.74 $8.89 $8.89 100,009
2019-05-20 $8.62 $8.95 $8.51 $8.79 $8.79 58,307
2019-05-17 $9.15 $9.23 $8.44 $8.71 $8.71 214,763
2019-05-16 $9.97 $9.97 $9.15 $9.24 $9.24 114,207
2019-05-15 $9.38 $9.80 $9.38 $9.61 $9.61 177,468
2019-05-14 $9.32 $9.75 $9.10 $9.38 $9.38 159,793
2019-05-13 $9.56 $9.61 $9.01 $9.18 $9.18 131,749
2019-05-10 $10.06 $10.25 $9.61 $9.65 $9.65 216,442
2019-05-09 $10.23 $10.29 $9.60 $10.01 $10.01 236,993
2019-05-08 $10.16 $10.70 $10.06 $10.50 $10.50 188,210
2019-05-07 $11.64 $11.64 $10.00 $10.09 $10.09 361,983
2019-05-06 $11.00 $11.95 $10.77 $11.66 $11.66 186,688
2019-05-03 $13.76 $14.03 $11.26 $12.00 $12.00 485,268
2019-05-02 $14.22 $14.44 $13.60 $13.74 $13.74 121,782
2019-05-01 $13.88 $14.75 $13.60 $14.36 $14.36 195,192
2019-04-30 $14.50 $14.73 $13.60 $13.77 $13.77 607,294
2019-04-29 $14.92 $15.09 $14.25 $14.50 $14.50 342,115
2019-04-26 $13.55 $14.84 $13.23 $14.74 $14.74 978,676
2019-04-25 $13.50 $13.74 $13.45 $13.51 $13.51 158,669
2019-04-24 $13.71 $14.06 $13.37 $13.59 $13.59 112,762
2019-04-23 $14.31 $14.51 $13.50 $13.60 $13.60 724,529
2019-04-22 $15.10 $15.15 $14.24 $15.00 $15.00 194,575
2019-04-18 $13.24 $15.84 $13.24 $15.25 $15.25 563,320
2019-04-17 $13.55 $13.81 $12.57 $13.22 $13.22 376,826
2019-04-16 $12.00 $13.84 $11.68 $13.49 $13.49 1,158,684
2019-04-15 $11.92 $12.00 $11.69 $11.98 $11.98 43,672
2019-04-12 $11.24 $11.89 $11.10 $11.89 $11.89 48,575
2019-04-11 $11.29 $11.29 $11.03 $11.10 $11.10 49,955
2019-04-10 $11.16 $11.39 $11.16 $11.32 $11.32 18,328
2019-04-09 $11.15 $11.24 $11.00 $11.14 $11.14 17,893
2019-04-08 $11.39 $11.40 $11.00 $11.25 $11.25 25,626
2019-04-05 $11.25 $11.66 $11.10 $11.32 $11.32 24,057
2019-04-04 $11.39 $11.61 $11.00 $11.26 $11.26 88,778
2019-04-03 $11.53 $12.00 $11.21 $11.42 $11.42 172,655
2019-04-02 $11.35 $11.48 $11.19 $11.46 $11.46 30,216
2019-04-01 $11.42 $11.44 $11.27 $11.35 $11.35 27,356
2019-03-29 $10.89 $11.38 $10.85 $11.07 $11.07 442,536
2019-03-28 $11.00 $11.14 $10.60 $10.81 $10.81 26,111
2019-03-27 $11.28 $11.41 $10.75 $11.09 $11.09 22,019
2019-03-26 $12.10 $12.10 $10.50 $11.27 $11.17 147,001
2019-03-25 $11.24 $12.00 $11.03 $12.00 $11.89 102,971
2019-03-22 $11.37 $11.58 $10.75 $11.36 $11.26 46,639
2019-03-21 $10.70 $11.66 $10.70 $11.47 $11.37 114,443
2019-03-20 $11.95 $11.95 $10.55 $10.66 $10.56 103,887
2019-03-19 $12.19 $12.29 $11.43 $11.98 $11.87 257,992
2019-03-18 $10.68 $12.00 $10.28 $12.00 $11.89 262,092
2019-03-15 $10.20 $10.26 $9.98 $10.18 $10.09 59,044
2019-03-14 $10.04 $10.07 $9.95 $10.03 $9.94 26,453
2019-03-13 $9.80 $10.14 $9.80 $9.88 $9.79 24,552
2019-03-12 $10.18 $10.18 $9.81 $9.81 $9.72 38,170
2019-03-11 $9.83 $10.22 $9.75 $9.97 $9.88 12,402
2019-03-08 $9.82 $9.88 $9.54 $9.80 $9.71 20,462
2019-03-07 $9.47 $10.48 $9.47 $9.89 $9.80 123,460
2019-03-06 $10.96 $11.08 $9.18 $9.31 $9.23 209,012
2019-03-05 $11.30 $11.40 $10.51 $11.07 $10.97 96,687
2019-03-04 $11.50 $11.77 $10.55 $10.81 $10.71 103,158
2019-03-01 $11.50 $11.57 $11.04 $11.32 $11.22 63,289
2019-02-28 $10.88 $11.50 $10.88 $11.39 $11.29 145,744
2019-02-27 $10.90 $11.05 $10.86 $11.00 $10.90 198,227
2019-02-26 $10.47 $11.30 $10.45 $11.00 $10.90 157,998
2019-02-25 $11.19 $12.29 $10.12 $10.43 $10.34 318,596
2019-02-22 $9.60 $11.62 $9.58 $10.84 $10.74 596,592
2019-02-21 $9.54 $9.68 $9.11 $9.51 $9.43 76,090
2019-02-20 $9.12 $9.72 $9.12 $9.54 $9.45 102,647
2019-02-19 $8.49 $9.11 $8.49 $9.05 $8.97 87,452
2019-02-15 $8.23 $8.70 $8.20 $8.47 $8.39 37,605
2019-02-14 $8.05 $8.35 $8.01 $8.22 $8.15 40,891
2019-02-13 $7.91 $8.11 $7.90 $8.10 $8.03 29,892
2019-02-12 $7.82 $7.91 $7.80 $7.91 $7.84 13,070
2019-02-11 $7.92 $7.92 $7.86 $7.91 $7.84 6,659
2019-02-08 $7.95 $8.10 $7.76 $7.91 $7.84 17,897
2019-02-07 $8.01 $8.11 $7.84 $8.02 $7.95 22,559
2019-02-06 $8.19 $8.19 $7.82 $8.08 $8.01 20,342
2019-02-05 $8.01 $8.20 $7.97 $8.20 $8.13 9,972
2019-02-04 $7.87 $8.05 $7.76 $8.05 $7.98 25,554
2019-02-01 $7.84 $7.84 $7.68 $7.84 $7.77 12,285
2019-01-31 $7.78 $7.85 $7.55 $7.84 $7.77 64,119
2019-01-30 $7.70 $7.83 $7.70 $7.74 $7.67 12,932
2019-01-29 $7.71 $7.79 $7.55 $7.76 $7.69 38,689
2019-01-28 $7.76 $7.85 $7.55 $7.64 $7.57 15,201
2019-01-25 $7.69 $7.86 $7.45 $7.85 $7.78 47,698
2019-01-24 $7.50 $7.64 $7.40 $7.62 $7.55 9,807
2019-01-23 $7.70 $7.70 $7.42 $7.50 $7.43 5,334
2019-01-22 $7.56 $7.67 $7.36 $7.65 $7.58 22,135
2019-01-18 $7.67 $7.84 $7.49 $7.63 $7.56 15,328
2019-01-17 $7.60 $7.68 $7.42 $7.66 $7.59 17,792
2019-01-16 $7.68 $7.68 $7.50 $7.59 $7.52 3,256
2019-01-15 $7.57 $7.75 $7.51 $7.56 $7.49 23,992
2019-01-14 $7.48 $7.87 $7.48 $7.57 $7.50 11,802
2019-01-11 $7.98 $7.98 $7.53 $7.56 $7.49 53,300
2019-01-10 $7.89 $8.05 $7.84 $7.98 $7.91 17,635
2019-01-09 $8.44 $8.44 $7.80 $7.89 $7.82 141,525
2019-01-08 $7.34 $8.72 $7.34 $8.68 $8.60 106,900
2019-01-07 $7.47 $7.56 $7.28 $7.47 $7.40 29,215
2019-01-04 $7.48 $7.80 $7.46 $7.57 $7.50 35,857
2019-01-03 $7.55 $7.70 $7.24 $7.43 $7.36 30,991
2019-01-02 $7.74 $7.79 $7.60 $7.70 $7.63 28,171
2018-12-31 $7.91 $7.91 $7.80 $7.80 $7.73 68,813
2018-12-28 $7.80 $7.87 $7.80 $7.85 $7.78 19,704
2018-12-27 $7.79 $7.83 $7.79 $7.81 $7.74 7,859
2018-12-26 $7.75 $7.91 $7.75 $7.86 $7.79 21,757
2018-12-24 $7.80 $7.84 $7.70 $7.70 $7.63 28,579
2018-12-21 $7.80 $7.85 $7.70 $7.80 $7.73 74,000
2018-12-20 $7.75 $7.84 $7.75 $7.81 $7.74 77,082
2018-12-19 $7.81 $7.93 $7.80 $7.80 $7.73 138,901
2018-12-18 $7.80 $8.04 $7.70 $7.82 $7.75 150,834
2018-12-17 $7.94 $7.96 $7.74 $7.78 $7.71 23,894
2018-12-14 $8.19 $8.19 $7.93 $8.00 $7.93 17,895
2018-12-13 $8.39 $8.48 $8.09 $8.28 $8.21 48,127
2018-12-12 $8.10 $8.45 $7.93 $8.38 $8.31 218,120
2018-12-11 $8.10 $8.20 $7.84 $8.01 $7.94 178,930
2018-12-10 $7.81 $8.04 $7.80 $8.04 $7.97 189,362
2018-12-07 $8.00 $8.48 $7.80 $7.85 $7.78 88,682
2018-12-06 $7.52 $8.25 $7.52 $7.96 $7.89 141,546
2018-12-04 $7.91 $8.07 $7.50 $7.53 $7.46 105,437
2018-12-03 $8.40 $8.56 $7.91 $7.96 $7.89 83,001
2018-11-30 $8.60 $8.60 $8.13 $8.24 $8.17 72,988
2018-11-29 $8.75 $8.75 $8.51 $8.55 $8.47 41,822
2018-11-28 $8.77 $8.89 $8.60 $8.81 $8.73 106,907
2018-11-27 $8.75 $8.91 $8.53 $8.80 $8.72 66,142
2018-11-26 $9.75 $9.75 $8.56 $8.75 $8.67 329,998
2018-11-23 $9.05 $9.90 $9.05 $9.33 $9.25 193,407
2018-11-21 $8.82 $9.32 $8.71 $9.12 $9.04 156,797
2018-11-20 $8.75 $8.88 $8.67 $8.72 $8.64 67,177
2018-11-19 $9.00 $9.00 $8.77 $8.85 $8.77 55,225
2018-11-16 $8.83 $8.95 $8.64 $8.92 $8.84 26,422
2018-11-15 $8.83 $9.00 $8.73 $8.83 $8.75 50,709
2018-11-14 $8.56 $9.13 $8.49 $8.89 $8.81 120,630
2018-11-13 $8.64 $8.86 $8.43 $8.56 $8.48 78,404
2018-11-12 $8.94 $9.00 $8.39 $8.57 $8.49 209,462
2018-11-09 $8.99 $9.02 $8.89 $8.95 $8.87 45,828
2018-11-08 $9.24 $9.24 $8.95 $9.13 $9.05 99,873
2018-11-07 $9.25 $9.43 $8.95 $9.29 $9.21 153,014
2018-11-06 $9.07 $9.25 $9.00 $9.25 $9.17 87,991
2018-11-05 $9.21 $9.21 $8.88 $9.12 $9.04 126,657
2018-11-02 $9.30 $9.49 $8.69 $9.31 $9.23 317,082
2018-11-01 $8.92 $9.60 $8.76 $9.29 $9.21 437,125
2018-10-31 $9.00 $9.05 $8.90 $8.98 $8.90 126,957
2018-10-30 $8.83 $9.05 $8.74 $9.00 $8.92 105,023
2018-10-29 $8.87 $9.16 $8.63 $8.77 $8.69 313,289
2018-10-26 $8.50 $8.88 $8.23 $8.80 $8.72 381,045
2018-10-25 $8.64 $8.69 $8.35 $8.60 $8.52 138,653
2018-10-24 $8.29 $8.68 $8.00 $8.64 $8.56 321,121
2018-10-23 $8.37 $8.37 $7.89 $8.30 $8.23 132,407
2018-10-22 $8.37 $8.45 $8.22 $8.36 $8.29 178,452
2018-10-19 $8.44 $8.44 $8.10 $8.14 $8.07 83,904
2018-10-18 $8.46 $8.46 $8.10 $8.34 $8.27 194,048
2018-10-17 $8.45 $8.46 $8.22 $8.45 $8.37 27,987
2018-10-16 $8.45 $8.48 $8.10 $8.41 $8.33 77,077
2018-10-15 $8.34 $8.57 $8.13 $8.37 $8.30 232,090
2018-10-12 $8.29 $8.66 $8.21 $8.25 $8.18 134,404
2018-10-11 $7.82 $8.39 $7.80 $8.26 $8.19 211,525
2018-10-10 $8.42 $8.70 $8.15 $8.33 $8.26 381,492
2018-10-09 $8.75 $9.08 $8.32 $8.34 $8.27 376,107
2018-10-08 $8.56 $9.05 $8.21 $9.04 $8.96 370,996
2018-10-05 $8.78 $8.78 $8.25 $8.40 $8.32 91,786
2018-10-04 $9.00 $9.00 $8.50 $8.52 $8.44 288,622
2018-10-03 $8.46 $9.03 $8.16 $9.00 $8.92 497,581
2018-10-02 $8.72 $8.88 $8.25 $8.46 $8.38 791,944
2018-10-01 $9.00 $9.08 $8.91 $9.00 $8.92 329,326
2018-09-28 $8.69 $9.10 $8.59 $9.00 $8.92 624,373
2018-09-27 $8.30 $9.15 $7.56 $9.00 $8.92 2,555,390
2018-09-26 $9.20 $9.49 $8.20 $8.30 $8.23 3,367,236
2018-09-25 $9.50 $10.95 $8.97 $9.08 $9.00 12,077,658

Viomi Technology Co Ltd (VIOT) News Headlines

Recent Viomi Technology Co Ltd (VIOT) 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.