X Financial (XYF) Exchange: NYSE

Data as of March 28, 2024

$4.25 ($-0.06) -1.39%

X Financial - Daily Information
Click for more stock information on X Financial.
Daily Information Data
Date March 28, 2024
Open $4.26
Previous Close $4.25
High $4.31
Low $4.18
Adjusted Open $4.26
Previous Adjusted Close $4.25
Adjusted High $4.31
Adjusted Low $4.18

About X Financial (XYF)

X Financial (XYF) is a financial services business that has been providing customers with innovative products and services since its inception in 2000. The company is widely considered one of the fastest growing financial services companies in the United States, setting multiple records for transaction volume and revenue in recent years. X Financial offers credit cards, mortgages, home equity lines of credit, investments, and other related products. The company also provides services such as money transfer, online banking, and bill pay. X Financial is committed to making its products and services simple and easy to use, so customers can access the money they need quickly and conveniently. With its strong commitment to customer service, X Financial has earned its place as an industry leader, earning numerous awards for its customer service and overall performance in the financial services industry.

Historical Stock Data for X Financial (XYF)

Date Open High Low Close Adj.Close Volume
2024-03-14 $4.26 $4.31 $4.18 $4.25 $4.25 7,039
2024-03-13 $4.20 $4.33 $4.20 $4.31 $4.31 48,440
2024-03-12 $4.23 $4.28 $4.15 $4.19 $4.19 32,197
2024-03-11 $4.07 $4.27 $3.95 $4.22 $4.22 84,078
2024-03-08 $4.18 $4.28 $4.11 $4.20 $4.20 26,948
2024-03-07 $4.28 $4.28 $4.18 $4.21 $4.21 7,169
2024-03-06 $4.17 $4.28 $4.11 $4.24 $4.24 53,329
2024-03-05 $4.10 $4.18 $3.91 $4.11 $4.11 23,682
2024-03-04 $4.25 $4.25 $4.14 $4.17 $4.17 14,137
2024-03-01 $4.10 $4.26 $4.10 $4.25 $4.25 49,668
2024-02-29 $4.00 $4.14 $4.00 $4.10 $4.10 12,048
2024-02-28 $4.06 $4.13 $4.06 $4.13 $4.13 9,131
2024-02-27 $4.05 $4.15 $4.05 $4.15 $4.15 9,640
2024-02-26 $4.08 $4.14 $4.08 $4.08 $4.08 19,386
2024-02-23 $4.15 $4.18 $4.10 $4.14 $4.14 6,370
2024-02-22 $4.15 $4.15 $4.01 $4.14 $4.14 4,135
2024-02-21 $4.02 $4.14 $4.02 $4.09 $4.09 5,700
2024-02-20 $4.10 $4.15 $3.90 $4.15 $4.15 35,169
2024-02-16 $4.00 $4.08 $3.99 $4.07 $4.07 17,919
2024-02-15 $4.00 $4.00 $3.97 $4.00 $4.00 4,623
2024-02-14 $3.96 $4.00 $3.95 $3.99 $3.99 8,723
2024-02-13 $3.99 $3.99 $3.99 $3.99 $3.99 597
2024-02-12 $3.93 $4.00 $3.93 $4.00 $4.00 5,576
2024-02-09 $3.92 $4.00 $3.90 $3.93 $3.93 4,938
2024-02-08 $3.96 $4.00 $3.85 $4.00 $4.00 12,528
2024-02-07 $3.91 $3.97 $3.86 $3.91 $3.91 7,817
2024-02-06 $4.00 $4.05 $3.95 $4.00 $4.00 13,427
2024-02-05 $3.90 $4.00 $3.90 $3.96 $3.96 5,332
2024-02-02 $3.90 $3.97 $3.85 $3.85 $3.85 3,955
2024-02-01 $3.98 $3.98 $3.86 $3.86 $3.86 1,180
2024-01-31 $3.92 $3.99 $3.90 $3.90 $3.90 1,543
2024-01-30 $4.00 $4.00 $3.93 $3.99 $3.99 958
2024-01-29 $4.00 $4.00 $3.87 $3.99 $3.99 3,128
2024-01-26 $4.00 $4.00 $3.90 $4.00 $4.00 7,206
2024-01-25 $4.05 $4.05 $3.98 $3.99 $3.99 6,059
2024-01-24 $4.10 $4.16 $4.09 $4.10 $4.10 16,193
2024-01-23 $4.01 $4.09 $4.01 $4.09 $4.09 1,601
2024-01-22 $3.90 $4.09 $3.85 $4.09 $4.09 9,605
2024-01-19 $4.04 $4.04 $3.99 $3.99 $3.99 581
2024-01-18 $3.91 $4.05 $3.83 $3.97 $3.97 6,680
2024-01-17 $4.02 $4.02 $3.80 $3.97 $3.97 5,614
2024-01-16 $4.20 $4.20 $3.90 $4.02 $4.02 29,174
2024-01-12 $4.21 $4.25 $4.15 $4.21 $4.21 5,519
2024-01-11 $4.10 $4.20 $4.01 $4.20 $4.20 7,131
2024-01-10 $4.12 $4.17 $4.10 $4.17 $4.17 9,126
2024-01-09 $4.34 $4.34 $4.10 $4.18 $4.18 15,632
2024-01-08 $4.08 $4.35 $4.08 $4.32 $4.32 16,133
2024-01-05 $4.12 $4.30 $4.11 $4.17 $4.17 10,501
2024-01-04 $4.00 $4.27 $4.00 $4.27 $4.27 17,285
2024-01-03 $3.77 $4.15 $3.73 $3.94 $3.94 43,957
2024-01-02 $3.73 $3.82 $3.68 $3.77 $3.77 2,598
2023-12-29 $3.65 $3.76 $3.65 $3.66 $3.66 7,265
2023-12-28 $3.63 $3.79 $3.63 $3.69 $3.69 7,888
2023-12-27 $3.76 $3.77 $3.63 $3.69 $3.69 9,701
2023-12-26 $3.71 $3.85 $3.69 $3.74 $3.74 9,383
2023-12-22 $3.73 $3.85 $3.71 $3.71 $3.71 4,746
2023-12-21 $3.79 $3.80 $3.71 $3.72 $3.72 4,024
2023-12-20 $3.67 $3.80 $3.66 $3.75 $3.75 8,268
2023-12-19 $3.73 $3.88 $3.67 $3.67 $3.67 17,464
2023-12-18 $3.60 $3.84 $3.55 $3.63 $3.63 11,266
2023-12-15 $3.81 $3.98 $3.48 $3.50 $3.50 51,897
2023-12-14 $3.69 $3.74 $3.66 $3.74 $3.74 12,491
2023-12-13 $3.58 $3.74 $3.55 $3.61 $3.61 16,017
2023-12-12 $3.62 $3.91 $3.58 $3.58 $3.58 27,013
2023-12-11 $3.82 $3.87 $3.74 $3.75 $3.75 21,077
2023-12-08 $3.77 $3.89 $3.77 $3.84 $3.84 12,006
2023-12-07 $3.74 $3.86 $3.72 $3.85 $3.85 18,017
2023-12-06 $3.76 $4.00 $3.70 $3.70 $3.70 7,527
2023-12-05 $3.93 $3.98 $3.73 $3.75 $3.75 15,692
2023-12-04 $4.24 $4.24 $3.93 $3.96 $3.96 28,282
2023-12-01 $4.33 $4.33 $4.20 $4.33 $4.33 7,743
2023-11-30 $4.26 $4.32 $4.26 $4.30 $4.30 4,098
2023-11-29 $4.23 $4.35 $4.22 $4.27 $4.27 18,899
2023-11-28 $4.26 $4.34 $4.22 $4.32 $4.32 9,319
2023-11-27 $4.30 $4.30 $4.22 $4.22 $4.22 3,597
2023-11-24 $4.50 $4.50 $4.25 $4.28 $4.28 5,848
2023-11-22 $4.39 $4.44 $4.22 $4.39 $4.39 20,213
2023-11-21 $4.41 $4.56 $4.41 $4.55 $4.55 9,241
2023-11-20 $4.20 $4.44 $4.20 $4.42 $4.42 9,675
2023-11-17 $4.05 $4.20 $4.00 $4.19 $4.19 8,502
2023-11-16 $4.09 $4.09 $4.02 $4.02 $4.02 3,136
2023-11-15 $4.25 $4.31 $3.83 $4.10 $4.10 32,004
2023-11-14 $4.55 $4.67 $4.27 $4.29 $4.29 14,953
2023-11-13 $4.24 $4.60 $4.16 $4.59 $4.59 21,367
2023-11-10 $4.20 $4.25 $4.14 $4.25 $4.25 4,152
2023-11-09 $4.16 $4.16 $4.11 $4.15 $4.15 1,301
2023-11-08 $4.20 $4.22 $4.10 $4.16 $4.16 15,881
2023-11-07 $4.17 $4.24 $4.11 $4.18 $4.18 3,046
2023-11-06 $4.10 $4.15 $4.08 $4.08 $4.08 2,889
2023-11-03 $4.05 $4.15 $4.04 $4.15 $4.15 4,966
2023-11-02 $4.01 $4.04 $3.97 $4.03 $4.03 1,393
2023-11-01 $3.96 $4.02 $3.95 $3.95 $3.95 8,680
2023-10-31 $4.05 $4.07 $3.96 $4.02 $4.02 12,063
2023-10-30 $4.09 $4.09 $4.04 $4.04 $4.04 7,789
2023-10-27 $4.00 $4.15 $3.95 $4.07 $4.07 18,603
2023-10-26 $3.80 $3.98 $3.80 $3.98 $3.98 3,822
2023-10-25 $3.62 $3.93 $3.62 $3.92 $3.92 8,548
2023-10-24 $3.65 $3.77 $3.65 $3.76 $3.76 2,938
2023-10-23 $3.75 $3.90 $3.60 $3.89 $3.89 14,271
2023-10-20 $3.65 $3.70 $3.58 $3.70 $3.70 7,230
2023-10-19 $3.61 $3.75 $3.53 $3.54 $3.54 9,906
2023-10-18 $3.69 $3.75 $3.57 $3.57 $3.57 4,066
2023-10-17 $3.64 $3.71 $3.59 $3.68 $3.68 3,955
2023-10-16 $3.62 $3.71 $3.51 $3.68 $3.68 17,293
2023-10-13 $3.53 $3.67 $3.51 $3.54 $3.54 2,947
2023-10-12 $3.68 $3.72 $3.54 $3.68 $3.68 3,685
2023-10-11 $3.58 $3.73 $3.56 $3.70 $3.70 2,388
2023-10-10 $3.52 $3.70 $3.52 $3.66 $3.66 1,478
2023-10-09 $3.85 $3.85 $3.41 $3.53 $3.53 44,321
2023-10-06 $3.77 $3.86 $3.67 $3.78 $3.78 2,734
2023-10-05 $3.62 $3.65 $3.60 $3.65 $3.65 2,015
2023-10-04 $3.84 $3.85 $3.50 $3.63 $3.63 30,352
2023-10-03 $3.80 $3.92 $3.80 $3.89 $3.89 3,108
2023-10-02 $4.09 $4.09 $3.80 $3.83 $3.83 13,698
2023-09-29 $4.10 $4.15 $3.90 $4.09 $4.09 18,653
2023-09-28 $4.18 $4.22 $4.09 $4.13 $4.13 20,738
2023-09-27 $4.10 $4.20 $4.10 $4.20 $4.20 17,599
2023-09-26 $4.04 $4.19 $4.04 $4.12 $4.12 9,083
2023-09-25 $4.19 $4.26 $4.11 $4.13 $4.13 9,727
2023-09-22 $4.30 $4.35 $4.10 $4.29 $4.29 21,321
2023-09-21 $4.07 $4.27 $3.96 $4.27 $4.27 5,830
2023-09-20 $4.13 $4.19 $3.91 $4.18 $4.18 24,461
2023-09-19 $4.30 $4.30 $4.16 $4.18 $4.18 7,335
2023-09-18 $4.21 $4.32 $4.16 $4.18 $4.18 6,853
2023-09-15 $4.35 $4.43 $4.17 $4.40 $4.40 47,385
2023-09-14 $4.30 $4.52 $4.30 $4.40 $4.40 46,161
2023-09-13 $4.27 $4.40 $4.27 $4.32 $4.32 13,451
2023-09-12 $4.24 $4.45 $4.24 $4.40 $4.40 11,667
2023-09-11 $4.26 $4.48 $4.26 $4.45 $4.45 77,851
2023-09-08 $4.20 $4.28 $4.14 $4.27 $4.27 10,974
2023-09-07 $4.35 $4.35 $4.18 $4.29 $4.29 39,515
2023-09-06 $4.39 $4.40 $4.11 $4.33 $4.33 34,920
2023-09-05 $4.45 $4.45 $4.12 $4.30 $4.30 77,406
2023-09-01 $4.24 $4.47 $4.16 $4.40 $4.40 46,931
2023-08-31 $4.48 $4.48 $4.19 $4.30 $4.30 63,463
2023-08-30 $4.35 $4.50 $4.26 $4.50 $4.50 21,297
2023-08-29 $4.68 $4.68 $4.32 $4.47 $4.47 15,325
2023-08-28 $4.17 $4.44 $4.15 $4.40 $4.40 51,860
2023-08-25 $3.76 $4.07 $3.76 $4.07 $4.07 7,623
2023-08-24 $3.87 $3.99 $3.81 $3.83 $3.83 7,125
2023-08-23 $3.91 $4.07 $3.89 $4.06 $4.06 10,532
2023-08-22 $3.79 $3.97 $3.75 $3.92 $3.92 7,691
2023-08-21 $3.67 $3.84 $3.67 $3.78 $3.78 12,744
2023-08-18 $3.83 $3.85 $3.80 $3.80 $3.80 2,205
2023-08-17 $3.86 $4.13 $3.53 $3.96 $3.96 10,151
2023-08-16 $4.11 $4.22 $3.90 $3.95 $3.95 19,468
2023-08-15 $4.23 $4.44 $4.10 $4.13 $4.13 22,424
2023-08-14 $4.25 $4.37 $4.20 $4.23 $4.23 23,797
2023-08-11 $4.67 $4.67 $4.30 $4.38 $4.38 5,837
2023-08-10 $4.69 $4.70 $4.51 $4.60 $4.60 44,006
2023-08-09 $4.89 $4.89 $4.60 $4.61 $4.61 11,698
2023-08-08 $4.79 $4.79 $4.70 $4.79 $4.79 2,423
2023-08-07 $4.60 $4.94 $4.60 $4.72 $4.72 37,193
2023-08-04 $4.87 $4.97 $4.65 $4.77 $4.77 19,236
2023-08-03 $4.86 $4.90 $4.72 $4.88 $4.88 36,493
2023-08-02 $4.81 $4.95 $4.69 $4.79 $4.79 29,482
2023-08-01 $5.00 $5.00 $4.73 $4.81 $4.81 15,366
2023-07-31 $4.62 $5.00 $4.60 $5.00 $5.00 114,358
2023-07-28 $4.46 $4.65 $4.44 $4.62 $4.62 33,402
2023-07-27 $4.42 $4.48 $4.35 $4.48 $4.48 4,814
2023-07-26 $4.42 $4.48 $4.36 $4.48 $4.48 2,636
2023-07-25 $4.55 $4.61 $4.33 $4.36 $4.36 6,787
2023-07-24 $4.41 $4.49 $4.28 $4.49 $4.49 9,598
2023-07-21 $4.50 $4.50 $4.32 $4.41 $4.41 2,597
2023-07-20 $4.45 $4.48 $4.30 $4.41 $4.41 12,252
2023-07-19 $4.46 $4.60 $4.25 $4.41 $4.41 38,604
2023-07-18 $4.45 $4.50 $4.41 $4.46 $4.46 12,917
2023-07-17 $4.38 $4.50 $4.38 $4.40 $4.40 6,952
2023-07-14 $4.40 $4.50 $4.22 $4.48 $4.48 24,056
2023-07-13 $4.47 $4.70 $4.31 $4.38 $4.38 36,079
2023-07-12 $4.31 $4.47 $4.29 $4.47 $4.47 7,674
2023-07-11 $4.32 $4.40 $4.22 $4.35 $4.35 7,230
2023-07-10 $4.35 $4.35 $4.11 $4.17 $4.17 12,069
2023-07-07 $4.20 $4.30 $4.09 $4.16 $4.16 28,850
2023-07-06 $4.40 $4.48 $4.25 $4.28 $4.28 47,873
2023-07-05 $4.42 $4.60 $4.35 $4.38 $4.38 12,144
2023-07-03 $4.35 $4.50 $4.35 $4.42 $4.42 17,219
2023-06-30 $4.40 $4.59 $4.25 $4.39 $4.39 133,317
2023-06-29 $4.56 $4.68 $4.41 $4.42 $4.42 48,675
2023-06-28 $4.69 $4.69 $4.44 $4.55 $4.55 18,901
2023-06-27 $4.54 $4.75 $4.41 $4.60 $4.60 42,606
2023-06-26 $4.63 $4.75 $4.48 $4.63 $4.63 83,984
2023-06-23 $4.58 $4.83 $4.40 $4.71 $4.71 47,663
2023-06-22 $4.19 $4.58 $4.19 $4.58 $4.58 50,920
2023-06-21 $4.19 $4.45 $4.12 $4.24 $4.24 57,683
2023-06-20 $4.09 $4.41 $4.09 $4.41 $4.41 40,201
2023-06-16 $4.19 $4.19 $4.02 $4.16 $4.16 66,388
2023-06-15 $4.25 $4.33 $4.15 $4.27 $4.27 51,861
2023-06-14 $4.10 $4.41 $4.10 $4.34 $4.34 124,508
2023-06-13 $3.98 $4.14 $3.98 $4.14 $4.14 34,448
2023-06-12 $4.05 $4.14 $3.89 $3.98 $3.98 29,577
2023-06-09 $3.87 $4.09 $3.87 $4.08 $4.08 39,476
2023-06-08 $4.02 $4.05 $3.88 $4.04 $4.04 23,705
2023-06-07 $3.89 $4.00 $3.85 $3.85 $3.85 40,047
2023-06-06 $3.73 $4.09 $3.72 $3.98 $3.98 92,742
2023-06-05 $3.85 $3.88 $3.71 $3.82 $3.82 87,064
2023-06-02 $3.71 $3.85 $3.64 $3.85 $3.85 117,051
2023-06-01 $3.35 $3.70 $3.35 $3.61 $3.61 62,124
2023-05-31 $3.60 $3.60 $3.35 $3.35 $3.35 81,400
2023-05-30 $3.32 $3.82 $3.25 $3.61 $3.61 126,970
2023-05-26 $3.21 $3.44 $3.21 $3.30 $3.30 114,255
2023-05-25 $3.74 $3.98 $3.13 $3.56 $3.56 2,581,103
2023-05-24 $3.20 $3.20 $3.07 $3.10 $3.10 57,450
2023-05-23 $3.30 $3.35 $3.07 $3.29 $3.29 36,823
2023-05-22 $3.16 $3.35 $3.16 $3.26 $3.26 44,583
2023-05-19 $3.27 $3.28 $3.16 $3.17 $3.17 13,497
2023-05-18 $3.20 $3.33 $3.20 $3.32 $3.32 2,590
2023-05-17 $3.23 $3.33 $3.21 $3.23 $3.23 5,583
2023-05-16 $3.34 $3.39 $3.20 $3.29 $3.29 2,867
2023-05-15 $3.55 $3.60 $3.39 $3.39 $3.39 12,552
2023-05-12 $3.42 $3.44 $3.29 $3.38 $3.38 6,594
2023-05-11 $3.47 $3.50 $3.41 $3.48 $3.48 4,819
2023-05-10 $3.48 $3.48 $3.33 $3.42 $3.42 18,901
2023-05-09 $3.33 $3.56 $3.30 $3.48 $3.48 8,198
2023-05-08 $3.36 $3.62 $3.27 $3.41 $3.41 19,301
2023-05-05 $3.24 $3.39 $3.14 $3.34 $3.34 22,518
2023-05-04 $3.45 $3.49 $3.04 $3.04 $3.04 43,707
2023-05-03 $3.44 $3.80 $3.31 $3.50 $3.50 62,838
2023-05-02 $3.28 $3.57 $3.10 $3.34 $3.34 71,934
2023-05-01 $4.20 $4.50 $3.52 $3.67 $3.67 1,298,081
2023-04-28 $3.16 $3.58 $3.15 $3.48 $3.48 63,338
2023-04-27 $3.10 $3.20 $3.10 $3.16 $3.16 13,109
2023-04-26 $3.15 $3.21 $3.05 $3.20 $3.20 21,039
2023-04-25 $3.22 $3.22 $3.02 $3.03 $3.03 26,130
2023-04-24 $3.31 $3.36 $3.10 $3.12 $3.12 16,571
2023-04-21 $3.44 $3.44 $3.31 $3.32 $3.32 3,735
2023-04-20 $3.27 $3.38 $3.26 $3.38 $3.38 2,453
2023-04-19 $3.39 $3.45 $3.19 $3.45 $3.45 4,832
2023-04-18 $3.50 $3.50 $3.30 $3.41 $3.41 11,496
2023-04-17 $3.30 $3.48 $3.22 $3.48 $3.48 20,691
2023-04-14 $3.10 $3.26 $3.10 $3.15 $3.15 5,083
2023-04-13 $3.10 $3.21 $3.02 $3.03 $3.03 9,108
2023-04-12 $3.11 $3.21 $3.11 $3.20 $3.20 4,158
2023-04-11 $3.24 $3.25 $3.22 $3.22 $3.22 2,140
2023-04-10 $3.10 $3.30 $3.08 $3.20 $3.20 15,383
2023-04-06 $3.08 $3.10 $3.01 $3.05 $3.05 2,841
2023-04-05 $2.95 $3.00 $2.95 $3.00 $3.00 745
2023-04-04 $3.00 $3.01 $2.98 $3.01 $3.01 1,098
2023-04-03 $3.23 $3.33 $2.90 $2.90 $2.90 13,030
2023-03-31 $3.40 $3.40 $3.11 $3.12 $3.12 17,820
2023-03-30 $2.98 $3.40 $2.98 $3.27 $3.27 33,644
2023-03-29 $2.86 $3.05 $2.75 $2.92 $2.92 5,655
2023-03-28 $2.79 $2.85 $2.67 $2.75 $2.75 12,034
2023-03-27 $2.83 $2.95 $2.82 $2.92 $2.92 4,674
2023-03-24 $2.97 $3.01 $2.92 $2.92 $2.92 3,119
2023-03-23 $2.93 $3.23 $2.93 $2.96 $2.96 3,403
2023-03-22 $2.94 $2.97 $2.94 $2.96 $2.96 10,085
2023-03-21 $2.94 $3.05 $2.94 $3.01 $3.01 15,488
2023-03-20 $2.96 $2.96 $2.91 $2.91 $2.91 2,678
2023-03-17 $2.86 $2.97 $2.65 $2.91 $2.91 15,280
2023-03-16 $3.00 $3.00 $2.82 $2.82 $2.82 3,310
2023-03-15 $2.80 $2.86 $2.80 $2.86 $2.86 4,415
2023-03-14 $2.66 $3.00 $2.66 $2.87 $2.87 19,894
2023-03-13 $2.89 $2.99 $2.65 $2.66 $2.66 28,281
2023-03-10 $3.06 $3.06 $2.85 $2.85 $2.85 63,213
2023-03-09 $3.10 $3.15 $3.08 $3.08 $3.08 9,779
2023-03-08 $3.10 $3.20 $3.10 $3.10 $3.10 2,590
2023-03-07 $3.10 $3.17 $3.10 $3.10 $3.10 1,791
2023-03-06 $3.17 $3.20 $3.17 $3.20 $3.20 4,775
2023-03-03 $3.07 $3.15 $3.04 $3.08 $3.08 8,461
2023-03-02 $3.20 $3.20 $3.20 $3.20 $3.20 269
2023-03-01 $3.37 $3.37 $3.20 $3.20 $3.20 1,597
2023-02-28 $3.29 $3.45 $3.20 $3.20 $3.20 7,683
2023-02-27 $3.28 $3.42 $3.28 $3.42 $3.42 7,100
2023-02-24 $3.20 $3.29 $3.10 $3.20 $3.20 3,356
2023-02-23 $3.40 $3.40 $3.26 $3.31 $3.31 871
2023-02-22 $3.32 $3.35 $3.29 $3.31 $3.31 2,111
2023-02-21 $3.06 $3.24 $3.06 $3.24 $3.24 9,020
2023-02-17 $3.33 $3.37 $3.30 $3.37 $3.37 1,044
2023-02-16 $3.34 $3.47 $3.33 $3.43 $3.43 3,302
2023-02-15 $3.33 $3.50 $3.33 $3.50 $3.50 1,439
2023-02-14 $3.45 $3.46 $3.40 $3.40 $3.40 2,739
2023-02-13 $3.60 $3.60 $3.48 $3.50 $3.50 3,863
2023-02-10 $3.84 $3.84 $3.45 $3.46 $3.46 36,293
2023-02-09 $3.50 $3.73 $3.50 $3.71 $3.71 24,343
2023-02-08 $3.50 $3.51 $3.01 $3.28 $3.28 70,521
2023-02-07 $3.51 $3.68 $3.51 $3.51 $3.51 21,465
2023-02-06 $3.84 $3.84 $3.40 $3.65 $3.65 22,759
2023-02-03 $3.91 $4.04 $3.89 $3.93 $3.93 7,402
2023-02-02 $4.10 $4.10 $3.88 $3.91 $3.91 10,237
2023-02-01 $3.89 $4.13 $3.85 $4.12 $4.12 54,356
2023-01-31 $3.71 $3.86 $3.71 $3.82 $3.82 6,424
2023-01-30 $3.88 $3.88 $3.71 $3.77 $3.77 14,472
2023-01-27 $3.83 $3.93 $3.77 $3.90 $3.90 13,144
2023-01-26 $3.84 $3.88 $3.73 $3.83 $3.83 19,007
2023-01-25 $3.81 $3.83 $3.78 $3.81 $3.81 6,813
2023-01-24 $3.57 $3.86 $3.55 $3.80 $3.80 11,740
2023-01-23 $3.88 $3.88 $3.65 $3.68 $3.68 15,743
2023-01-20 $3.68 $3.83 $3.57 $3.77 $3.77 34,237
2023-01-19 $3.62 $3.95 $3.60 $3.69 $3.69 23,885
2023-01-18 $3.62 $3.66 $3.40 $3.52 $3.52 25,393
2023-01-17 $3.81 $3.90 $3.21 $3.67 $3.67 47,493
2023-01-13 $3.93 $4.20 $3.91 $3.93 $3.93 57,115
2023-01-12 $4.03 $4.10 $3.80 $4.02 $4.02 51,668
2023-01-11 $4.08 $4.08 $3.88 $4.07 $4.07 25,028
2023-01-10 $3.79 $4.05 $3.63 $3.97 $3.97 39,489
2023-01-09 $3.84 $4.15 $3.67 $3.89 $3.89 85,407
2023-01-06 $3.20 $3.89 $3.20 $3.82 $3.82 121,558
2023-01-05 $3.09 $3.37 $3.09 $3.20 $3.20 13,887
2023-01-04 $2.96 $3.19 $2.96 $3.01 $3.01 39,106
2023-01-03 $3.00 $3.08 $2.87 $2.98 $2.98 29,411
2022-12-30 $3.13 $3.15 $3.02 $3.02 $3.02 15,981
2022-12-29 $3.03 $3.16 $3.01 $3.04 $3.04 19,249
2022-12-28 $3.02 $3.17 $2.97 $3.10 $3.10 18,776
2022-12-27 $2.94 $3.10 $2.94 $3.02 $3.02 26,939
2022-12-23 $3.00 $3.06 $2.93 $3.06 $3.06 7,128
2022-12-22 $3.05 $3.07 $2.88 $2.93 $2.93 20,174
2022-12-21 $3.37 $3.37 $3.12 $3.18 $3.18 24,014
2022-12-20 $2.79 $3.45 $2.76 $3.37 $3.37 182,105
2022-12-19 $2.39 $2.96 $2.39 $2.90 $2.90 78,024
2022-12-16 $2.15 $2.48 $2.15 $2.41 $2.41 45,620
2022-12-15 $2.19 $2.19 $2.10 $2.15 $2.15 4,148
2022-12-14 $2.19 $2.19 $2.19 $2.19 $2.19 280
2022-12-13 $2.40 $2.45 $2.30 $2.30 $2.30 18,030
2022-12-12 $2.31 $2.48 $2.18 $2.37 $2.37 56,745
2022-12-09 $2.29 $2.49 $2.22 $2.42 $2.42 32,224
2022-12-08 $2.25 $2.30 $2.18 $2.28 $2.28 9,725
2022-12-07 $2.22 $2.29 $2.11 $2.17 $2.17 3,648
2022-12-06 $2.26 $2.30 $2.22 $2.26 $2.26 6,664
2022-12-05 $2.30 $2.30 $2.25 $2.29 $2.29 22,975
2022-12-02 $2.19 $2.28 $2.19 $2.28 $2.28 3,391
2022-12-01 $2.21 $2.30 $2.16 $2.18 $2.18 8,233
2022-11-30 $2.16 $2.20 $2.04 $2.20 $2.20 42,141
2022-11-29 $2.02 $2.18 $2.02 $2.10 $2.10 22,136
2022-11-28 $2.04 $2.15 $2.03 $2.03 $2.03 9,339
2022-11-25 $2.16 $2.17 $2.02 $2.04 $2.04 18,566
2022-11-23 $2.15 $2.20 $2.12 $2.17 $2.17 6,147
2022-11-22 $2.06 $2.20 $2.05 $2.15 $2.15 16,933
2022-11-21 $2.36 $2.36 $2.00 $2.01 $2.01 35,721
2022-11-18 $2.40 $2.41 $2.30 $2.31 $2.31 12,927
2022-11-17 $2.54 $2.54 $2.46 $2.52 $2.52 14,536
2022-11-16 $2.19 $2.53 $2.19 $2.47 $2.47 38,820
2022-11-15 $2.27 $2.54 $2.09 $2.20 $2.20 140,841
2022-11-14 $2.23 $2.23 $2.12 $2.22 $2.22 5,503
2022-11-11 $2.00 $2.25 $1.93 $2.18 $2.18 18,455
2022-11-10 $1.99 $2.03 $1.91 $2.00 $2.00 18,992
2022-11-09 $1.95 $1.95 $1.86 $1.91 $1.91 2,825
2022-11-08 $1.95 $1.95 $1.86 $1.95 $1.95 1,681
2022-11-07 $1.92 $1.96 $1.86 $1.90 $1.90 12,255
2022-11-04 $1.87 $1.88 $1.80 $1.84 $1.84 2,260
2022-11-03 $1.77 $1.80 $1.76 $1.80 $1.80 4,180
2022-11-02 $1.81 $1.81 $1.71 $1.77 $1.77 5,891
2022-11-01 $1.62 $1.76 $1.62 $1.76 $1.76 19,942
2022-10-31 $1.72 $1.78 $1.62 $1.62 $1.62 23,716
2022-10-28 $1.79 $1.80 $1.70 $1.72 $1.72 35,277
2022-10-27 $1.79 $1.87 $1.74 $1.80 $1.80 23,690
2022-10-26 $1.83 $1.89 $1.80 $1.89 $1.89 6,248
2022-10-25 $1.88 $1.88 $1.75 $1.77 $1.77 16,598
2022-10-24 $1.97 $1.97 $1.72 $1.72 $1.72 14,898
2022-10-21 $1.88 $1.97 $1.88 $1.97 $1.97 5,245
2022-10-20 $1.90 $1.90 $1.84 $1.89 $1.89 4,740
2022-10-19 $1.74 $1.82 $1.71 $1.82 $1.82 7,039
2022-10-18 $1.88 $1.89 $1.67 $1.72 $1.72 25,198
2022-10-17 $1.84 $2.00 $1.73 $1.73 $1.73 22,567
2022-10-14 $1.95 $1.95 $1.72 $1.88 $1.88 14,890
2022-10-13 $2.00 $2.10 $1.94 $1.96 $1.96 21,133
2022-10-12 $2.04 $2.05 $1.95 $2.00 $2.00 7,193
2022-10-11 $2.22 $2.22 $1.92 $1.96 $1.96 64,750
2022-10-10 $2.30 $2.37 $2.19 $2.31 $2.31 6,257
2022-10-07 $2.37 $2.37 $2.37 $2.37 $2.37 411
2022-10-06 $2.22 $2.39 $2.21 $2.37 $2.37 3,676
2022-10-05 $2.30 $2.37 $2.23 $2.36 $2.36 11,233
2022-10-04 $2.29 $2.38 $2.23 $2.34 $2.34 6,178
2022-10-03 $2.14 $2.40 $2.04 $2.38 $2.38 4,730
2022-09-30 $2.39 $2.39 $2.23 $2.23 $2.23 5,514
2022-09-29 $2.30 $2.37 $2.28 $2.36 $2.36 970
2022-09-28 $2.18 $2.40 $2.18 $2.39 $2.39 6,811
2022-09-27 $2.25 $2.35 $2.25 $2.33 $2.33 3,683
2022-09-26 $2.19 $2.33 $2.18 $2.33 $2.33 4,667
2022-09-23 $2.21 $2.21 $2.16 $2.18 $2.18 1,325
2022-09-22 $2.21 $2.31 $2.07 $2.12 $2.12 4,457
2022-09-21 $2.23 $2.31 $2.15 $2.20 $2.20 10,744
2022-09-20 $2.20 $2.37 $2.02 $2.33 $2.33 26,778
2022-09-19 $2.05 $2.16 $2.00 $2.15 $2.15 15,610
2022-09-16 $2.12 $2.29 $2.00 $2.00 $2.00 38,325
2022-09-15 $2.39 $2.39 $2.11 $2.11 $2.11 13,059
2022-09-14 $2.39 $2.44 $2.25 $2.31 $2.31 16,049
2022-09-13 $2.35 $2.46 $2.20 $2.42 $2.42 26,573
2022-09-12 $2.48 $2.48 $2.31 $2.38 $2.38 1,300
2022-09-09 $2.39 $2.47 $2.34 $2.43 $2.43 8,920
2022-09-08 $2.41 $2.42 $2.20 $2.34 $2.34 16,905
2022-09-07 $2.26 $2.41 $2.25 $2.31 $2.31 17,501
2022-09-06 $2.41 $2.59 $2.20 $2.36 $2.36 39,513
2022-09-02 $2.54 $2.60 $2.45 $2.48 $2.48 13,778
2022-09-01 $2.60 $2.71 $2.56 $2.61 $2.61 30,736
2022-08-31 $2.61 $2.70 $2.60 $2.61 $2.61 4,179
2022-08-30 $2.73 $2.73 $2.66 $2.68 $2.68 11,982
2022-08-29 $2.60 $2.70 $2.60 $2.70 $2.70 2,714
2022-08-26 $2.72 $2.74 $2.71 $2.71 $2.71 4,931
2022-08-25 $2.72 $2.75 $2.65 $2.71 $2.71 8,751
2022-08-24 $2.75 $2.80 $2.61 $2.64 $2.64 22,730
2022-08-23 $2.62 $2.79 $2.60 $2.76 $2.76 17,881
2022-08-22 $2.67 $2.76 $2.67 $2.76 $2.76 622
2022-08-19 $2.69 $2.82 $2.69 $2.77 $2.77 14,286
2022-08-18 $2.64 $2.80 $2.64 $2.77 $2.77 4,193
2022-08-17 $2.68 $2.78 $2.68 $2.69 $2.69 2,883
2022-08-16 $2.85 $2.85 $2.68 $2.79 $2.79 10,167
2022-08-15 $2.85 $2.85 $2.73 $2.85 $2.85 8,789
2022-08-12 $2.67 $2.85 $2.67 $2.84 $2.84 11,445
2022-08-11 $2.76 $2.85 $2.70 $2.85 $2.85 8,917
2022-08-10 $2.70 $2.83 $2.63 $2.72 $2.72 13,330
2022-08-09 $2.85 $2.93 $2.61 $2.70 $2.70 18,428
2022-08-08 $2.99 $2.99 $2.89 $2.96 $2.96 16,171
2022-08-05 $2.75 $3.00 $2.69 $2.99 $2.99 34,559
2022-08-04 $2.78 $2.88 $2.77 $2.88 $2.88 5,976
2022-08-03 $2.76 $2.86 $2.76 $2.77 $2.77 1,896
2022-08-02 $2.76 $2.88 $2.67 $2.67 $2.67 15,212
2022-08-01 $2.79 $2.88 $2.69 $2.79 $2.79 4,971
2022-07-29 $2.81 $2.81 $2.71 $2.80 $2.80 3,505
2022-07-28 $2.66 $2.86 $2.66 $2.85 $2.85 5,293
2022-07-27 $2.80 $2.88 $2.73 $2.73 $2.73 6,135
2022-07-26 $2.90 $2.90 $2.82 $2.84 $2.84 3,983
2022-07-25 $2.81 $2.90 $2.79 $2.90 $2.90 2,176
2022-07-22 $2.78 $2.85 $2.75 $2.85 $2.85 9,553
2022-07-21 $2.61 $2.85 $2.61 $2.77 $2.77 10,935
2022-07-20 $2.65 $2.73 $2.63 $2.73 $2.73 2,470
2022-07-19 $2.69 $2.70 $2.64 $2.64 $2.64 12,827
2022-07-18 $2.59 $2.60 $2.59 $2.60 $2.60 747
2022-07-15 $2.58 $2.69 $2.55 $2.59 $2.59 15,471
2022-07-14 $2.71 $2.79 $2.55 $2.67 $2.67 14,615
2022-07-13 $2.70 $2.78 $2.62 $2.78 $2.78 22,288
2022-07-12 $2.69 $2.72 $2.58 $2.72 $2.72 26,049
2022-07-11 $2.67 $2.69 $2.67 $2.69 $2.69 1,764
2022-07-08 $2.68 $2.70 $2.67 $2.67 $2.67 2,678
2022-07-07 $2.66 $2.73 $2.66 $2.72 $2.72 3,427
2022-07-06 $2.68 $2.73 $2.60 $2.73 $2.73 7,610
2022-07-05 $2.67 $2.69 $2.58 $2.69 $2.69 2,221
2022-07-01 $2.75 $2.75 $2.70 $2.71 $2.71 1,998
2022-06-30 $2.68 $2.72 $2.67 $2.68 $2.68 2,391
2022-06-29 $2.70 $2.74 $2.65 $2.68 $2.68 3,800
2022-06-28 $2.70 $2.75 $2.56 $2.71 $2.71 22,219
2022-06-27 $2.78 $2.78 $2.63 $2.71 $2.71 14,923
2022-06-24 $2.65 $2.79 $2.59 $2.78 $2.78 34,008
2022-06-23 $2.62 $2.72 $2.60 $2.67 $2.67 24,117
2022-06-22 $2.57 $2.73 $2.57 $2.73 $2.73 5,974
2022-06-21 $2.58 $2.70 $2.57 $2.61 $2.61 16,724
2022-06-17 $2.67 $2.71 $2.55 $2.60 $2.60 22,727
2022-06-16 $2.73 $2.73 $2.66 $2.73 $2.73 3,202
2022-06-15 $2.79 $2.79 $2.70 $2.75 $2.75 19,512
2022-06-14 $2.62 $2.80 $2.62 $2.79 $2.79 14,882
2022-06-13 $2.78 $2.81 $2.69 $2.70 $2.70 8,506
2022-06-10 $2.82 $2.82 $2.69 $2.78 $2.78 9,290
2022-06-09 $2.85 $2.89 $2.75 $2.88 $2.88 26,729
2022-06-08 $2.90 $2.95 $2.75 $2.90 $2.90 45,659
2022-06-07 $2.80 $2.95 $2.76 $2.89 $2.89 24,225
2022-06-06 $2.66 $2.88 $2.58 $2.80 $2.80 24,329
2022-06-03 $2.63 $2.79 $2.63 $2.73 $2.73 6,538
2022-06-02 $2.72 $2.75 $2.63 $2.73 $2.73 15,069
2022-06-01 $2.71 $2.78 $2.62 $2.70 $2.70 33,175
2022-05-31 $2.79 $2.88 $2.69 $2.78 $2.78 49,828
2022-05-27 $2.67 $2.88 $2.67 $2.80 $2.80 32,126
2022-05-26 $2.88 $2.88 $2.54 $2.78 $2.78 23,219
2022-05-25 $2.87 $2.94 $2.76 $2.82 $2.82 30,494
2022-05-24 $3.00 $3.05 $2.67 $2.72 $2.72 53,024
2022-05-23 $2.67 $2.83 $2.65 $2.83 $2.83 10,647
2022-05-20 $2.75 $2.76 $2.63 $2.63 $2.63 5,515
2022-05-19 $2.79 $2.81 $2.67 $2.73 $2.73 2,480
2022-05-18 $2.68 $2.88 $2.68 $2.78 $2.78 8,784
2022-05-17 $2.70 $2.79 $2.62 $2.79 $2.79 32,065
2022-05-16 $2.57 $2.65 $2.50 $2.51 $2.51 20,387
2022-05-13 $2.47 $2.54 $2.46 $2.54 $2.54 13,985
2022-05-12 $2.52 $2.55 $2.40 $2.40 $2.40 10,211
2022-05-11 $2.48 $2.53 $2.45 $2.53 $2.53 26,359
2022-05-10 $2.55 $2.55 $2.42 $2.52 $2.52 6,527
2022-05-09 $2.66 $2.66 $2.41 $2.49 $2.49 15,705
2022-05-06 $2.89 $2.91 $2.54 $2.54 $2.54 16,020
2022-05-05 $2.89 $2.95 $2.86 $2.94 $2.94 4,946
2022-05-04 $2.96 $2.96 $2.82 $2.90 $2.90 3,673
2022-05-03 $2.98 $2.98 $2.87 $2.95 $2.95 13,081
2022-05-02 $2.90 $2.95 $2.87 $2.95 $2.95 5,685
2022-04-29 $2.90 $2.98 $2.76 $2.95 $2.95 23,723
2022-04-28 $2.69 $2.84 $2.56 $2.72 $2.72 36,152
2022-04-27 $2.65 $2.74 $2.51 $2.74 $2.74 9,224
2022-04-26 $2.70 $2.70 $2.51 $2.57 $2.57 12,153
2022-04-25 $2.55 $2.80 $2.46 $2.70 $2.70 11,121
2022-04-22 $2.76 $2.79 $2.57 $2.71 $2.71 15,456
2022-04-21 $2.66 $2.69 $2.59 $2.62 $2.62 6,362
2022-04-20 $2.87 $2.87 $2.58 $2.59 $2.59 6,544
2022-04-19 $2.79 $2.85 $2.64 $2.84 $2.84 16,911
2022-04-18 $2.41 $2.91 $2.41 $2.77 $2.77 17,422
2022-04-14 $2.59 $2.64 $2.50 $2.50 $2.50 39,354
2022-04-13 $2.57 $2.67 $2.57 $2.64 $2.64 39,729
2022-04-12 $2.78 $2.87 $2.48 $2.58 $2.58 24,292
2022-04-11 $2.81 $2.83 $2.71 $2.77 $2.77 8,799
2022-04-08 $2.70 $2.94 $2.59 $2.82 $2.82 68,830
2022-04-07 $2.75 $2.80 $2.50 $2.72 $2.72 53,335
2022-04-06 $2.72 $2.96 $2.69 $2.69 $2.69 86,076
2022-04-05 $3.07 $3.07 $2.61 $2.73 $2.73 33,291
2022-04-04 $2.89 $3.02 $2.80 $2.99 $2.99 57,457
2022-04-01 $2.84 $3.18 $2.70 $2.74 $2.74 128,234
2022-03-31 $2.75 $2.92 $2.74 $2.76 $2.76 14,499
2022-03-30 $3.05 $3.16 $2.73 $2.84 $2.84 61,403
2022-03-29 $2.86 $3.06 $2.86 $3.02 $3.02 22,031
2022-03-28 $2.88 $3.01 $2.71 $2.81 $2.81 19,649
2022-03-25 $2.84 $3.03 $2.73 $2.77 $2.77 16,987
2022-03-24 $3.11 $3.18 $2.51 $2.75 $2.75 95,939
2022-03-23 $2.83 $3.06 $2.77 $3.00 $3.00 18,993
2022-03-22 $2.60 $3.00 $2.60 $2.84 $2.84 58,885
2022-03-21 $2.45 $2.74 $2.34 $2.60 $2.60 45,013
2022-03-18 $2.22 $2.62 $2.22 $2.55 $2.55 55,688
2022-03-17 $2.29 $2.38 $2.04 $2.28 $2.28 42,442
2022-03-16 $2.14 $2.48 $1.96 $2.32 $2.32 109,051
2022-03-15 $2.11 $2.11 $1.84 $1.94 $1.94 38,059
2022-03-14 $2.33 $2.33 $2.02 $2.11 $2.11 56,768
2022-03-11 $2.99 $2.99 $2.41 $2.61 $2.61 28,238
2022-03-10 $3.00 $3.00 $2.77 $2.86 $2.86 11,428
2022-03-09 $2.92 $2.98 $2.85 $2.85 $2.85 9,252
2022-03-08 $2.70 $2.86 $2.70 $2.81 $2.81 6,688
2022-03-07 $2.89 $2.93 $2.66 $2.89 $2.89 36,223
2022-03-04 $3.08 $3.08 $2.90 $2.95 $2.95 11,421
2022-03-03 $3.09 $3.09 $2.95 $3.01 $3.01 14,729
2022-03-02 $3.11 $3.17 $3.00 $3.09 $3.09 13,270
2022-03-01 $3.32 $3.40 $3.06 $3.17 $3.17 10,703
2022-02-28 $3.07 $3.26 $3.03 $3.24 $3.24 13,674
2022-02-25 $2.89 $3.16 $2.89 $3.11 $3.11 8,531
2022-02-24 $2.91 $3.17 $2.90 $2.99 $2.99 26,283
2022-02-23 $3.04 $3.27 $2.96 $3.21 $3.21 5,008
2022-02-22 $3.08 $3.12 $2.87 $2.94 $2.94 4,373
2022-02-18 $3.32 $3.37 $3.10 $3.24 $3.24 16,177
2022-02-17 $3.38 $3.44 $3.33 $3.36 $3.36 9,997
2022-02-16 $3.36 $3.41 $3.21 $3.38 $3.38 21,469
2022-02-15 $3.22 $3.44 $3.22 $3.39 $3.39 12,036
2022-02-14 $3.38 $3.39 $3.21 $3.29 $3.29 19,054
2022-02-11 $3.41 $3.41 $3.30 $3.36 $3.36 5,399
2022-02-10 $3.20 $3.44 $3.20 $3.39 $3.39 29,295
2022-02-09 $3.29 $3.44 $3.26 $3.28 $3.28 5,219
2022-02-08 $3.35 $3.35 $3.27 $3.30 $3.30 4,977
2022-02-07 $3.25 $3.39 $3.14 $3.35 $3.35 25,154
2022-02-04 $3.25 $3.31 $3.14 $3.29 $3.29 10,251
2022-02-03 $3.22 $3.23 $3.12 $3.18 $3.18 10,642
2022-02-02 $3.30 $3.40 $3.12 $3.17 $3.17 30,044
2022-02-01 $2.99 $3.39 $2.95 $3.33 $3.33 64,777
2022-01-31 $2.67 $3.14 $2.67 $3.09 $3.09 26,319
2022-01-28 $2.86 $2.86 $2.67 $2.72 $2.72 12,594
2022-01-27 $2.94 $2.94 $2.68 $2.74 $2.74 11,348
2022-01-26 $3.11 $3.11 $2.89 $2.99 $2.99 14,260
2022-01-25 $2.91 $2.98 $2.83 $2.98 $2.98 4,752
2022-01-24 $2.99 $3.00 $2.70 $2.83 $2.83 51,672
2022-01-21 $2.97 $3.10 $2.86 $3.04 $3.04 31,913
2022-01-20 $3.00 $3.18 $3.00 $3.04 $3.04 32,555
2022-01-19 $3.04 $3.16 $2.80 $2.83 $2.83 41,403
2022-01-18 $2.98 $3.11 $2.98 $3.07 $3.07 17,385
2022-01-14 $3.06 $3.08 $2.91 $3.08 $3.08 29,249
2022-01-13 $2.95 $3.07 $2.94 $3.04 $3.04 11,018
2022-01-12 $3.06 $3.09 $2.94 $3.00 $3.00 70,037
2022-01-11 $3.04 $3.17 $2.98 $3.04 $3.04 72,197
2022-01-10 $3.01 $3.17 $2.88 $3.15 $3.15 24,991
2022-01-07 $3.02 $3.13 $3.00 $3.09 $3.09 26,700
2022-01-06 $2.98 $3.08 $2.91 $3.02 $3.02 33,901
2022-01-05 $3.06 $3.14 $3.01 $3.01 $3.01 18,863
2022-01-04 $3.14 $3.21 $3.05 $3.05 $3.05 9,048
2022-01-03 $3.05 $3.18 $3.00 $3.13 $3.13 18,187
2021-12-31 $3.06 $3.20 $3.01 $3.01 $3.01 64,562
2021-12-30 $3.20 $3.27 $3.12 $3.12 $3.12 74,289
2021-12-29 $3.39 $3.58 $3.12 $3.15 $3.15 193,449
2021-12-28 $3.42 $3.50 $3.31 $3.39 $3.39 5,646
2021-12-27 $3.31 $3.50 $3.31 $3.50 $3.50 25,146
2021-12-23 $3.56 $3.60 $3.33 $3.36 $3.36 18,439
2021-12-22 $3.48 $3.64 $3.41 $3.58 $3.58 8,806
2021-12-21 $3.29 $3.50 $3.25 $3.46 $3.46 51,214
2021-12-20 $3.46 $3.46 $3.12 $3.15 $3.15 15,361
2021-12-17 $3.16 $3.50 $3.01 $3.50 $3.50 9,806
2021-12-16 $3.19 $3.30 $3.18 $3.21 $3.21 15,160
2021-12-15 $3.13 $3.19 $2.94 $3.17 $3.17 45,214
2021-12-14 $3.25 $3.30 $3.15 $3.17 $3.17 24,076
2021-12-13 $3.68 $3.68 $3.25 $3.27 $3.27 48,868
2021-12-10 $3.63 $3.81 $3.57 $3.66 $3.66 148,440
2021-12-09 $3.86 $3.96 $3.61 $3.66 $3.66 42,020
2021-12-08 $3.97 $4.03 $3.73 $3.90 $3.90 48,639
2021-12-07 $3.44 $4.04 $3.32 $3.97 $3.97 105,948
2021-12-06 $3.42 $3.48 $3.25 $3.37 $3.37 29,684
2021-12-03 $3.59 $3.59 $3.20 $3.43 $3.43 84,673
2021-12-02 $3.89 $4.01 $3.50 $3.76 $3.76 84,509
2021-12-01 $4.20 $4.32 $3.81 $3.89 $3.89 41,546
2021-11-30 $4.26 $4.30 $4.12 $4.21 $4.21 21,672
2021-11-29 $4.19 $4.34 $4.15 $4.30 $4.30 47,548
2021-11-26 $4.11 $4.24 $4.09 $4.17 $4.17 35,290
2021-11-24 $4.39 $4.54 $4.25 $4.51 $4.51 55,781
2021-11-23 $4.73 $4.84 $4.30 $4.54 $4.54 111,473
2021-11-22 $4.56 $4.79 $4.50 $4.75 $4.75 134,745
2021-11-19 $4.63 $4.75 $4.50 $4.56 $4.56 30,474
2021-11-18 $4.80 $4.80 $4.47 $4.69 $4.69 29,357
2021-11-17 $4.76 $4.86 $4.68 $4.83 $4.83 38,608
2021-11-16 $4.83 $4.85 $4.62 $4.81 $4.81 24,881
2021-11-15 $5.02 $5.06 $4.53 $4.72 $4.72 73,548
2021-11-12 $4.70 $4.99 $4.70 $4.97 $4.97 35,977
2021-11-11 $4.64 $4.90 $4.57 $4.66 $4.66 41,793
2021-11-10 $4.53 $4.82 $4.50 $4.54 $4.54 32,634
2021-11-09 $4.62 $4.62 $4.40 $4.48 $4.48 60,800
2021-11-08 $4.62 $4.72 $4.45 $4.58 $4.58 50,749
2021-11-05 $4.59 $4.72 $4.54 $4.58 $4.58 25,419
2021-11-04 $4.84 $4.88 $4.54 $4.63 $4.63 85,305
2021-11-03 $4.81 $4.95 $4.79 $4.82 $4.82 45,051
2021-11-02 $4.78 $4.82 $4.54 $4.79 $4.79 51,352
2021-11-01 $4.39 $4.94 $4.39 $4.82 $4.82 81,265
2021-10-29 $4.57 $4.70 $4.38 $4.48 $4.48 125,003
2021-10-28 $4.49 $4.72 $4.49 $4.62 $4.62 77,128
2021-10-27 $4.56 $4.67 $4.50 $4.50 $4.50 72,280
2021-10-26 $5.00 $5.06 $4.50 $4.55 $4.55 197,308
2021-10-25 $5.02 $5.34 $5.00 $5.03 $5.03 190,725
2021-10-22 $5.80 $5.80 $4.70 $5.05 $5.05 628,366
2021-10-21 $6.57 $7.30 $5.50 $6.09 $6.09 2,343,823
2021-10-20 $5.11 $6.59 $5.10 $6.46 $6.46 2,550,201
2021-10-19 $4.67 $5.10 $4.53 $4.98 $4.98 277,544
2021-10-18 $4.22 $4.55 $4.22 $4.49 $4.49 80,026
2021-10-15 $4.29 $4.43 $4.18 $4.32 $4.32 37,472
2021-10-14 $4.51 $4.54 $4.15 $4.29 $4.29 64,716
2021-10-13 $4.22 $4.49 $4.22 $4.40 $4.40 22,315
2021-10-12 $4.31 $4.45 $4.19 $4.23 $4.23 29,032
2021-10-11 $4.48 $4.50 $4.18 $4.41 $4.41 35,082
2021-10-08 $4.33 $4.63 $4.28 $4.42 $4.42 80,368
2021-10-07 $4.26 $4.44 $4.14 $4.33 $4.33 121,592
2021-10-06 $4.02 $4.17 $3.90 $4.10 $4.10 29,476
2021-10-05 $3.92 $4.23 $3.92 $4.03 $4.03 32,726
2021-10-04 $4.14 $4.14 $3.90 $3.98 $3.98 27,967
2021-10-01 $4.27 $4.27 $4.04 $4.14 $4.14 11,824
2021-09-30 $3.97 $4.28 $3.97 $4.15 $4.15 46,562
2021-09-29 $4.14 $4.24 $3.96 $4.02 $4.02 82,397
2021-09-28 $4.23 $4.38 $4.15 $4.20 $4.20 44,372
2021-09-27 $4.27 $4.45 $4.13 $4.29 $4.29 83,413
2021-09-24 $4.23 $4.47 $4.13 $4.27 $4.27 22,194
2021-09-23 $4.38 $4.41 $4.20 $4.28 $4.28 31,929
2021-09-22 $4.29 $4.44 $4.26 $4.27 $4.27 27,331
2021-09-21 $4.09 $4.41 $4.04 $4.31 $4.31 31,721
2021-09-20 $4.39 $4.47 $4.05 $4.10 $4.10 63,646
2021-09-17 $4.02 $4.80 $3.89 $4.80 $4.80 176,501
2021-09-16 $3.77 $4.13 $3.67 $3.95 $3.95 123,094
2021-09-15 $4.28 $4.28 $4.06 $4.08 $4.08 42,226
2021-09-14 $4.19 $4.60 $4.11 $4.25 $4.25 134,408
2021-09-13 $4.30 $4.38 $4.06 $4.25 $4.25 47,083
2021-09-10 $4.37 $4.44 $4.24 $4.32 $4.32 68,882
2021-09-09 $4.40 $4.47 $4.25 $4.35 $4.35 96,857
2021-09-08 $4.64 $4.64 $4.35 $4.37 $4.37 144,366
2021-09-07 $4.87 $4.99 $4.58 $4.67 $4.67 93,954
2021-09-03 $5.11 $5.14 $4.50 $4.73 $4.73 288,391
2021-09-02 $5.07 $5.28 $5.04 $5.04 $5.04 71,788
2021-09-01 $4.86 $5.24 $4.77 $5.08 $5.08 213,876
2021-08-31 $4.78 $4.95 $4.70 $4.87 $4.87 144,935
2021-08-30 $4.92 $4.92 $4.70 $4.78 $4.78 186,837
2021-08-27 $5.09 $5.09 $4.72 $4.78 $4.78 170,515
2021-08-26 $5.34 $5.36 $4.90 $4.97 $4.97 168,758
2021-08-25 $5.49 $5.60 $5.21 $5.33 $5.33 97,122
2021-08-24 $5.17 $5.68 $5.11 $5.51 $5.51 181,365
2021-08-23 $5.41 $5.51 $5.00 $5.08 $5.08 188,986
2021-08-20 $4.98 $5.40 $4.98 $5.34 $5.34 211,887
2021-08-19 $4.76 $4.94 $4.66 $4.83 $4.83 108,029
2021-08-18 $5.09 $5.25 $4.45 $4.92 $4.92 703,335
2021-08-17 $4.39 $5.50 $4.28 $5.20 $5.20 797,999
2021-08-16 $5.72 $5.72 $4.37 $4.48 $4.48 572,038
2021-08-13 $6.41 $6.44 $5.70 $5.74 $5.74 138,777
2021-08-12 $6.41 $6.60 $5.81 $6.29 $6.29 215,123
2021-08-11 $6.74 $6.79 $6.48 $6.61 $6.61 88,769
2021-08-10 $8.27 $8.45 $6.68 $6.81 $6.81 401,627
2021-08-09 $7.71 $8.36 $7.50 $7.91 $7.91 235,364
2021-08-06 $7.63 $7.99 $7.50 $7.64 $7.64 94,731
2021-08-05 $7.78 $7.89 $7.40 $7.46 $7.46 159,782
2021-08-04 $7.87 $8.02 $7.70 $7.79 $7.79 97,485
2021-08-03 $7.85 $7.85 $7.31 $7.57 $7.57 132,529
2021-08-02 $7.63 $8.10 $7.44 $7.80 $7.80 129,085
2021-07-30 $7.78 $7.80 $7.37 $7.43 $7.43 153,399
2021-07-29 $8.20 $8.50 $7.54 $7.88 $7.88 126,646
2021-07-28 $7.93 $8.59 $7.37 $8.08 $8.08 304,974
2021-07-27 $7.21 $8.10 $7.02 $7.92 $7.92 423,432
2021-07-26 $7.01 $7.97 $7.00 $7.66 $7.66 559,172
2021-07-23 $8.33 $8.48 $7.29 $7.31 $7.31 549,068
2021-07-22 $9.27 $9.37 $8.58 $8.63 $8.63 417,826
2021-07-21 $8.94 $9.78 $8.56 $9.70 $9.70 623,202
2021-07-20 $10.35 $10.37 $8.75 $9.00 $9.00 822,333
2021-07-19 $11.10 $11.35 $10.10 $10.31 $10.31 281,992
2021-07-16 $11.61 $11.89 $11.00 $11.38 $11.38 362,406
2021-07-15 $11.56 $12.37 $11.53 $11.91 $11.91 409,401
2021-07-14 $12.16 $12.40 $11.22 $11.25 $11.25 541,330
2021-07-13 $11.82 $13.00 $11.81 $12.48 $12.48 775,813
2021-07-12 $12.81 $12.94 $11.12 $11.21 $11.21 416,910
2021-07-09 $14.01 $14.06 $12.58 $12.97 $12.97 562,524
2021-07-08 $13.76 $16.00 $11.73 $12.49 $12.49 2,823,789
2021-07-07 $12.24 $16.77 $12.00 $13.13 $13.13 2,936,682
2021-07-06 $10.88 $11.95 $10.50 $11.62 $11.62 208,668
2021-07-02 $11.76 $12.62 $11.00 $11.00 $11.00 244,077
2021-07-01 $13.30 $13.54 $11.73 $11.73 $11.73 395,557
2021-06-30 $14.13 $14.65 $13.53 $13.61 $13.61 254,809
2021-06-29 $16.56 $16.96 $13.55 $14.80 $14.80 1,234,580
2021-06-28 $14.52 $17.88 $14.51 $16.47 $16.47 2,281,697
2021-06-25 $12.02 $15.75 $12.02 $15.06 $15.06 3,808,887
2021-06-24 $9.95 $13.89 $9.85 $11.56 $11.56 1,723,289
2021-06-23 $9.00 $9.80 $9.00 $9.66 $9.66 97,138
2021-06-22 $9.03 $9.40 $8.76 $8.96 $8.96 98,737
2021-06-21 $9.73 $9.79 $8.66 $9.20 $9.20 123,598
2021-06-18 $9.34 $10.10 $9.25 $9.79 $9.79 170,427
2021-06-17 $8.69 $10.50 $8.56 $9.63 $9.63 480,717
2021-06-16 $9.65 $9.92 $8.20 $9.60 $9.60 748,600
2021-06-15 $8.69 $11.68 $6.81 $8.27 $8.27 4,337,850
2021-06-14 $7.24 $8.49 $7.15 $8.22 $8.22 266,032
2021-06-11 $6.78 $7.26 $6.66 $7.06 $7.06 67,157
2021-06-10 $6.53 $6.85 $6.53 $6.76 $6.76 36,651
2021-06-09 $6.58 $7.10 $6.52 $6.60 $6.60 75,673
2021-06-08 $6.52 $6.88 $6.35 $6.52 $6.52 89,595
2021-06-07 $5.55 $6.68 $5.55 $6.50 $6.50 193,045
2021-06-04 $5.00 $5.65 $4.99 $5.54 $5.54 94,329
2021-06-03 $5.36 $5.45 $5.01 $5.06 $5.06 48,252
2021-06-02 $5.73 $5.73 $5.13 $5.27 $5.27 48,208
2021-06-01 $5.22 $5.68 $5.14 $5.50 $5.50 49,625
2021-05-28 $5.90 $5.90 $5.12 $5.21 $5.21 75,255
2021-05-27 $5.56 $5.88 $5.52 $5.81 $5.81 95,103
2021-05-26 $5.20 $5.55 $5.04 $5.52 $5.52 91,086
2021-05-25 $5.00 $5.15 $4.84 $5.12 $5.12 102,084
2021-05-24 $4.51 $4.94 $4.51 $4.90 $4.90 90,560
2021-05-21 $4.39 $4.77 $4.32 $4.54 $4.54 144,789
2021-05-20 $4.39 $4.42 $4.20 $4.39 $4.39 56,356
2021-05-19 $4.34 $4.41 $4.20 $4.37 $4.37 33,275
2021-05-18 $4.47 $4.80 $4.33 $4.49 $4.49 81,866
2021-05-17 $4.00 $4.69 $4.00 $4.56 $4.56 110,235
2021-05-14 $4.00 $4.15 $3.98 $4.01 $4.01 17,174
2021-05-13 $4.06 $4.16 $3.95 $3.98 $3.98 33,747
2021-05-12 $4.05 $4.33 $4.02 $4.16 $4.16 92,411
2021-05-11 $4.13 $4.48 $4.01 $4.26 $4.26 183,085
2021-05-10 $4.50 $4.50 $3.85 $4.00 $4.00 140,246
2021-05-07 $4.14 $4.47 $4.14 $4.28 $4.28 33,207
2021-05-06 $4.31 $4.31 $4.03 $4.23 $4.23 20,633
2021-05-05 $4.60 $4.60 $4.10 $4.21 $4.21 70,700
2021-05-04 $3.99 $4.86 $3.91 $4.56 $4.56 214,382
2021-05-03 $4.11 $4.29 $3.91 $4.04 $4.04 55,892
2021-04-30 $4.01 $4.60 $3.91 $4.10 $4.10 135,581
2021-04-29 $4.60 $4.61 $3.85 $4.05 $4.05 331,792
2021-04-28 $4.63 $5.30 $4.27 $4.61 $4.61 363,107
2021-04-27 $3.75 $4.75 $3.75 $4.75 $4.75 706,198
2021-04-26 $2.73 $4.27 $2.73 $4.02 $4.02 1,570,449
2021-04-23 $3.07 $3.09 $2.75 $2.89 $2.89 65,412
2021-04-22 $2.80 $3.48 $2.80 $3.02 $3.02 98,230
2021-04-21 $2.69 $2.80 $2.59 $2.78 $2.78 21,006
2021-04-20 $2.62 $2.74 $2.60 $2.67 $2.67 49,883
2021-04-19 $2.94 $2.95 $2.67 $2.70 $2.70 29,299
2021-04-16 $3.00 $3.07 $2.95 $2.95 $2.95 22,055
2021-04-15 $3.14 $3.30 $3.00 $3.00 $3.00 28,364
2021-04-14 $3.17 $3.30 $3.11 $3.16 $3.16 32,572
2021-04-13 $3.34 $3.40 $3.11 $3.25 $3.25 71,457
2021-04-12 $3.58 $3.72 $3.23 $3.31 $3.31 22,430
2021-04-09 $3.88 $3.89 $3.40 $3.62 $3.62 49,164
2021-04-08 $3.91 $4.04 $3.75 $4.00 $4.00 53,261
2021-04-07 $4.06 $4.06 $3.64 $3.73 $3.73 31,025
2021-04-06 $3.76 $4.10 $3.67 $4.08 $4.08 43,731
2021-04-05 $3.80 $3.97 $3.66 $3.75 $3.75 57,295
2021-04-01 $3.72 $4.16 $3.65 $3.80 $3.80 170,030
2021-03-31 $3.52 $4.20 $3.42 $3.72 $3.72 425,584
2021-03-30 $3.11 $3.52 $3.05 $3.35 $3.35 29,132
2021-03-29 $3.35 $3.47 $3.06 $3.06 $3.06 19,909
2021-03-26 $3.46 $3.60 $3.33 $3.44 $3.44 17,650
2021-03-25 $3.86 $4.16 $3.50 $3.50 $3.50 54,166
2021-03-24 $4.20 $4.28 $3.96 $3.96 $3.96 64,489
2021-03-23 $4.26 $4.49 $4.25 $4.30 $4.30 65,691
2021-03-22 $4.30 $5.35 $4.30 $4.43 $4.43 236,239
2021-03-19 $4.26 $4.70 $4.25 $4.44 $4.44 113,070
2021-03-18 $4.20 $5.90 $3.79 $4.73 $4.73 913,779
2021-03-17 $3.45 $5.00 $3.30 $4.31 $4.31 819,686
2021-03-16 $3.15 $3.77 $3.08 $3.47 $3.47 139,339
2021-03-15 $2.93 $3.15 $2.93 $3.12 $3.12 25,932
2021-03-12 $2.82 $3.03 $2.82 $3.03 $3.03 37,694
2021-03-11 $2.91 $3.00 $2.83 $3.00 $3.00 52,759
2021-03-10 $2.60 $2.85 $2.60 $2.79 $2.79 32,260
2021-03-09 $2.34 $2.80 $2.31 $2.62 $2.62 48,115
2021-03-08 $2.55 $2.69 $2.41 $2.41 $2.41 33,622
2021-03-05 $2.69 $2.76 $2.31 $2.65 $2.65 42,569
2021-03-04 $2.96 $3.01 $2.72 $2.78 $2.78 47,013
2021-03-03 $3.15 $3.36 $3.00 $3.00 $3.00 43,266
2021-03-02 $3.51 $3.67 $3.10 $3.15 $3.15 92,074
2021-03-01 $3.45 $3.72 $3.32 $3.49 $3.49 32,160
2021-02-26 $3.52 $3.61 $3.16 $3.45 $3.45 40,982
2021-02-25 $3.85 $4.43 $3.62 $3.62 $3.62 222,448
2021-02-24 $4.01 $4.17 $3.89 $3.94 $3.94 34,036
2021-02-23 $4.52 $4.52 $3.81 $4.12 $4.12 170,400
2021-02-22 $4.36 $5.30 $4.15 $4.83 $4.83 251,410
2021-02-19 $4.06 $4.56 $4.05 $4.49 $4.49 159,482
2021-02-18 $4.06 $4.35 $4.06 $4.10 $4.10 50,133
2021-02-17 $4.64 $4.72 $4.15 $4.26 $4.26 83,053
2021-02-16 $3.80 $4.83 $3.75 $4.62 $4.62 205,255
2021-02-12 $3.59 $3.99 $3.59 $3.84 $3.84 97,820
2021-02-11 $3.51 $3.81 $3.51 $3.59 $3.59 70,965
2021-02-10 $3.66 $3.79 $3.51 $3.58 $3.58 77,133
2021-02-09 $3.88 $4.00 $3.61 $3.84 $3.84 111,220
2021-02-08 $3.58 $4.49 $3.28 $4.04 $4.04 568,060
2021-02-05 $2.50 $4.95 $2.46 $3.55 $3.55 2,579,039
2021-02-04 $2.40 $2.55 $2.36 $2.50 $2.50 72,916
2021-02-03 $2.26 $2.39 $2.26 $2.37 $2.37 38,333
2021-02-02 $2.21 $2.36 $2.21 $2.28 $2.28 40,594
2021-02-01 $2.11 $2.30 $2.11 $2.23 $2.23 63,892
2021-01-29 $2.11 $2.29 $2.11 $2.11 $2.11 64,504
2021-01-28 $2.11 $2.20 $2.09 $2.15 $2.15 46,355
2021-01-27 $2.31 $2.31 $2.10 $2.11 $2.11 65,868
2021-01-26 $2.40 $2.42 $2.33 $2.33 $2.33 61,609
2021-01-25 $2.44 $2.63 $2.37 $2.43 $2.43 94,392
2021-01-22 $2.29 $2.53 $2.25 $2.45 $2.45 226,523
2021-01-21 $2.26 $2.46 $2.26 $2.30 $2.30 86,303
2021-01-20 $2.34 $2.39 $2.22 $2.31 $2.31 60,885
2021-01-19 $2.33 $2.46 $2.32 $2.39 $2.39 58,462
2021-01-15 $2.34 $2.43 $2.28 $2.37 $2.37 38,276
2021-01-14 $2.20 $2.45 $2.20 $2.37 $2.37 140,389
2021-01-13 $2.26 $2.35 $2.21 $2.21 $2.21 56,020
2021-01-12 $2.36 $2.40 $2.25 $2.32 $2.32 58,043
2021-01-11 $2.30 $2.49 $2.25 $2.41 $2.41 99,261
2021-01-08 $2.05 $2.38 $2.05 $2.32 $2.32 173,053
2021-01-07 $2.00 $2.12 $2.00 $2.11 $2.11 47,481
2021-01-06 $2.02 $2.15 $2.02 $2.05 $2.05 28,659
2021-01-05 $1.90 $2.20 $1.90 $2.01 $2.01 65,159
2021-01-04 $1.97 $2.07 $1.90 $1.94 $1.94 60,437
2020-12-31 $2.05 $2.10 $1.96 $2.00 $2.00 121,539
2020-12-30 $1.81 $2.38 $1.81 $2.27 $2.27 453,206
2020-12-29 $1.84 $1.93 $1.81 $1.81 $1.81 35,842
2020-12-28 $1.84 $1.96 $1.84 $1.95 $1.95 41,120
2020-12-24 $1.92 $1.98 $1.90 $1.94 $1.94 21,066
2020-12-23 $2.05 $2.14 $1.97 $1.98 $1.98 34,552
2020-12-22 $1.92 $2.19 $1.92 $2.12 $2.12 28,837
2020-12-21 $1.95 $2.09 $1.92 $1.99 $1.99 62,281
2020-12-18 $2.05 $2.12 $2.00 $2.05 $2.05 47,072
2020-12-17 $2.12 $2.21 $2.10 $2.20 $2.20 18,709
2020-12-16 $2.26 $2.33 $2.20 $2.20 $2.20 21,803
2020-12-15 $2.24 $2.40 $2.24 $2.33 $2.33 24,792
2020-12-14 $2.62 $2.62 $2.47 $2.47 $2.47 26,290
2020-12-11 $2.21 $2.46 $2.21 $2.46 $2.46 35,256
2020-12-10 $2.17 $2.40 $2.17 $2.40 $2.40 13,534
2020-12-09 $2.19 $2.29 $2.17 $2.23 $2.23 20,713
2020-12-08 $2.23 $2.34 $2.21 $2.23 $2.23 36,355
2020-12-07 $2.36 $2.36 $2.23 $2.28 $2.28 33,907
2020-12-04 $2.39 $2.39 $2.30 $2.34 $2.34 27,387
2020-12-03 $2.33 $2.41 $2.25 $2.30 $2.30 31,900
2020-12-02 $2.35 $2.51 $2.22 $2.47 $2.47 33,133
2020-12-01 $2.50 $2.56 $2.32 $2.45 $2.45 53,036
2020-11-30 $2.85 $2.85 $2.50 $2.50 $2.50 130,151
2020-11-27 $2.45 $2.88 $2.36 $2.75 $2.75 216,468
2020-11-25 $2.30 $2.49 $2.25 $2.36 $2.36 157,431
2020-11-24 $1.78 $2.20 $1.77 $2.20 $2.20 93,096
2020-11-23 $1.73 $1.87 $1.73 $1.86 $1.86 70,740
2020-11-20 $1.82 $1.85 $1.68 $1.77 $1.77 181,266
2020-11-19 $1.48 $2.04 $1.45 $1.92 $1.92 1,530,153
2020-11-18 $0.75 $0.75 $0.69 $0.70 $2.09 27,913
2020-11-17 $0.71 $0.74 $0.71 $0.72 $2.16 9,950
2020-11-16 $0.71 $0.74 $0.71 $0.71 $2.13 21,119
2020-11-13 $0.72 $0.74 $0.71 $0.71 $2.13 20,990
2020-11-12 $0.73 $0.76 $0.73 $0.74 $2.22 5,741
2020-11-11 $0.73 $0.77 $0.73 $0.73 $2.19 26,487
2020-11-10 $0.83 $0.83 $0.74 $0.76 $2.27 40,143
2020-11-09 $0.81 $0.82 $0.76 $0.82 $2.45 33,147
2020-11-06 $0.81 $0.81 $0.75 $0.79 $2.36 25,161
2020-11-05 $0.75 $0.84 $0.75 $0.81 $2.43 76,438
2020-11-04 $0.76 $0.79 $0.75 $0.75 $2.25 29,148
2020-11-03 $0.74 $0.78 $0.73 $0.75 $2.25 51,759
2020-11-02 $0.79 $0.85 $0.72 $0.73 $2.20 72,290
2020-10-30 $0.84 $0.86 $0.80 $0.81 $2.43 55,872
2020-10-29 $0.89 $0.89 $0.82 $0.84 $2.53 42,548
2020-10-28 $0.84 $0.89 $0.76 $0.86 $2.58 109,672
2020-10-27 $0.77 $0.89 $0.77 $0.83 $2.50 202,433
2020-10-26 $0.85 $0.87 $0.74 $0.76 $2.28 111,960
2020-10-23 $0.84 $0.90 $0.81 $0.84 $2.52 88,601
2020-10-22 $0.83 $0.97 $0.83 $0.88 $2.63 217,618
2020-10-21 $1.01 $1.08 $0.82 $0.89 $2.67 1,143,112
2020-10-20 $0.67 $1.23 $0.67 $1.11 $3.33 4,770,225
2020-10-19 $0.60 $0.75 $0.60 $0.63 $1.89 144,890
2020-10-16 $0.64 $0.65 $0.60 $0.60 $1.80 55,018
2020-10-15 $0.62 $0.69 $0.60 $0.63 $1.89 150,116
2020-10-14 $0.62 $0.64 $0.58 $0.62 $1.86 13,731
2020-10-13 $0.59 $0.61 $0.56 $0.60 $1.80 18,036
2020-10-12 $0.60 $0.60 $0.56 $0.56 $1.67 20,915
2020-10-09 $0.56 $0.60 $0.56 $0.59 $1.77 19,029
2020-10-08 $0.54 $0.58 $0.52 $0.56 $1.68 37,087
2020-10-07 $0.57 $0.60 $0.51 $0.52 $1.55 34,027
2020-10-06 $0.55 $0.58 $0.51 $0.56 $1.67 36,008
2020-10-05 $0.53 $0.54 $0.50 $0.53 $1.59 16,385
2020-10-02 $0.50 $0.54 $0.50 $0.53 $1.58 38,820
2020-10-01 $0.51 $0.55 $0.50 $0.51 $1.53 16,163
2020-09-30 $0.57 $0.57 $0.51 $0.52 $1.55 17,492
2020-09-29 $0.53 $0.56 $0.53 $0.53 $1.59 43,415
2020-09-28 $0.53 $0.56 $0.52 $0.53 $1.59 19,143
2020-09-25 $0.50 $0.56 $0.48 $0.53 $1.59 29,619
2020-09-24 $0.51 $0.52 $0.47 $0.50 $1.50 32,823
2020-09-23 $0.56 $0.56 $0.50 $0.51 $1.52 28,723
2020-09-22 $0.59 $0.59 $0.52 $0.54 $1.61 46,321
2020-09-21 $0.59 $0.59 $0.55 $0.57 $1.70 14,465
2020-09-18 $0.59 $0.60 $0.55 $0.56 $1.68 29,565
2020-09-17 $0.63 $0.67 $0.53 $0.60 $1.79 127,998
2020-09-16 $0.70 $0.70 $0.62 $0.62 $1.87 23,419
2020-09-15 $0.64 $0.64 $0.61 $0.62 $1.85 28,638
2020-09-14 $0.69 $0.69 $0.62 $0.62 $1.86 7,212
2020-09-11 $0.71 $0.71 $0.62 $0.65 $1.94 13,756
2020-09-10 $0.71 $0.71 $0.66 $0.68 $2.04 17,278
2020-09-09 $0.72 $0.72 $0.70 $0.70 $2.10 7,179
2020-09-08 $0.72 $0.72 $0.69 $0.72 $2.16 14,984
2020-09-04 $0.70 $0.74 $0.69 $0.70 $2.10 10,399
2020-09-03 $0.72 $0.72 $0.70 $0.71 $2.12 3,656
2020-09-02 $0.74 $0.74 $0.69 $0.72 $2.15 19,342
2020-09-01 $0.74 $0.74 $0.71 $0.74 $2.23 13,811
2020-08-31 $0.74 $0.75 $0.72 $0.75 $2.24 10,085
2020-08-28 $0.71 $0.75 $0.71 $0.73 $2.20 8,724
2020-08-27 $0.75 $0.75 $0.70 $0.73 $2.18 29,448
2020-08-26 $0.77 $0.77 $0.73 $0.76 $2.29 15,892
2020-08-25 $0.76 $0.79 $0.72 $0.75 $2.25 42,417
2020-08-24 $0.82 $0.83 $0.76 $0.78 $2.34 28,442
2020-08-21 $0.78 $0.82 $0.76 $0.79 $2.36 86,627
2020-08-20 $0.89 $0.93 $0.85 $0.91 $2.74 76,691
2020-08-19 $0.79 $1.04 $0.79 $0.94 $2.83 303,234
2020-08-18 $0.78 $0.84 $0.76 $0.82 $2.45 46,560
2020-08-17 $0.78 $0.80 $0.76 $0.77 $2.30 28,748
2020-08-14 $0.82 $0.84 $0.76 $0.77 $2.32 115,164
2020-08-13 $0.76 $1.09 $0.76 $0.93 $2.79 782,090
2020-08-12 $0.77 $0.80 $0.76 $0.76 $2.29 13,128
2020-08-11 $0.78 $0.84 $0.76 $0.77 $2.30 20,471
2020-08-10 $0.78 $0.78 $0.76 $0.78 $2.34 1,686
2020-08-07 $0.78 $0.81 $0.74 $0.75 $2.26 33,108
2020-08-06 $0.77 $0.78 $0.77 $0.78 $2.33 5,465
2020-08-05 $0.82 $0.82 $0.76 $0.79 $2.36 17,010
2020-08-04 $0.77 $0.80 $0.77 $0.79 $2.36 5,203
2020-08-03 $0.80 $0.80 $0.76 $0.79 $2.36 5,147
2020-07-31 $0.83 $0.84 $0.72 $0.76 $2.28 90,595
2020-07-30 $0.86 $0.86 $0.81 $0.82 $2.46 8,356
2020-07-29 $0.86 $0.86 $0.82 $0.82 $2.47 12,459
2020-07-28 $0.88 $0.88 $0.82 $0.86 $2.58 2,142
2020-07-27 $0.85 $0.88 $0.84 $0.86 $2.58 22,685
2020-07-24 $0.85 $0.88 $0.82 $0.85 $2.54 14,929
2020-07-23 $0.87 $0.90 $0.85 $0.85 $2.55 12,006
2020-07-22 $0.85 $0.90 $0.85 $0.88 $2.63 7,263
2020-07-21 $0.91 $0.91 $0.85 $0.88 $2.64 18,393
2020-07-20 $0.87 $0.90 $0.86 $0.87 $2.61 5,473
2020-07-17 $0.92 $0.92 $0.87 $0.89 $2.67 8,451
2020-07-16 $0.91 $0.91 $0.85 $0.87 $2.61 20,344
2020-07-15 $0.94 $0.97 $0.85 $0.90 $2.70 58,431
2020-07-14 $0.87 $0.94 $0.85 $0.89 $2.67 24,400
2020-07-13 $0.96 $0.99 $0.90 $0.94 $2.82 47,446
2020-07-10 $0.95 $1.00 $0.92 $0.97 $2.91 57,129
2020-07-09 $0.77 $1.05 $0.77 $1.02 $3.06 228,211
2020-07-08 $0.79 $0.84 $0.78 $0.80 $2.40 50,111
2020-07-07 $0.80 $0.83 $0.78 $0.81 $2.43 13,141
2020-07-06 $0.87 $0.87 $0.79 $0.82 $2.46 64,134
2020-07-02 $0.78 $0.87 $0.78 $0.82 $2.46 12,998
2020-07-01 $0.79 $0.90 $0.75 $0.82 $2.46 23,279
2020-06-30 $0.89 $0.91 $0.69 $0.90 $2.70 182,535
2020-06-29 $0.91 $0.94 $0.86 $0.91 $2.74 60,910
2020-06-26 $0.95 $0.95 $0.88 $0.92 $2.76 59,617
2020-06-25 $0.97 $0.97 $0.85 $0.91 $2.73 78,098
2020-06-24 $0.98 $0.98 $0.90 $0.94 $2.82 31,871
2020-06-23 $0.94 $1.04 $0.92 $0.99 $2.97 92,623
2020-06-22 $0.98 $0.98 $0.88 $0.94 $2.82 37,348
2020-06-19 $1.04 $1.04 $0.88 $0.99 $2.97 132,535
2020-06-18 $1.03 $1.05 $0.98 $1.02 $3.06 49,162
2020-06-17 $1.01 $1.08 $0.96 $0.99 $2.97 61,640
2020-06-16 $0.99 $1.32 $0.96 $1.02 $3.06 192,775
2020-06-15 $0.90 $0.98 $0.85 $0.98 $2.94 32,258
2020-06-12 $0.99 $0.99 $0.90 $0.95 $2.85 51,123
2020-06-11 $0.91 $1.00 $0.90 $0.92 $2.76 24,909
2020-06-10 $0.91 $1.08 $0.90 $0.97 $2.91 116,547
2020-06-09 $1.07 $1.10 $0.95 $1.00 $3.00 40,037
2020-06-08 $0.97 $1.07 $0.97 $1.05 $3.15 21,403
2020-06-05 $0.91 $1.07 $0.91 $1.00 $3.00 47,038
2020-06-04 $0.84 $0.95 $0.84 $0.90 $2.70 30,680
2020-06-03 $0.89 $0.90 $0.82 $0.86 $2.58 35,391
2020-06-02 $0.74 $0.92 $0.74 $0.90 $2.70 178,806
2020-06-01 $0.71 $0.75 $0.69 $0.74 $2.22 23,033
2020-05-29 $0.81 $0.83 $0.69 $0.69 $2.07 197,751
2020-05-28 $0.80 $0.84 $0.76 $0.77 $2.31 32,804
2020-05-27 $0.81 $0.82 $0.77 $0.80 $2.40 35,855
2020-05-26 $0.83 $0.83 $0.75 $0.81 $2.43 11,670
2020-05-22 $0.81 $0.83 $0.76 $0.83 $2.49 21,061
2020-05-21 $0.80 $0.83 $0.75 $0.79 $2.37 13,486
2020-05-20 $0.76 $0.83 $0.75 $0.80 $2.40 18,743
2020-05-19 $0.80 $0.81 $0.73 $0.74 $2.22 29,113
2020-05-18 $0.90 $0.90 $0.76 $0.76 $2.28 29,443
2020-05-15 $0.84 $0.84 $0.76 $0.76 $2.28 13,869
2020-05-14 $0.84 $0.88 $0.78 $0.80 $2.40 13,374
2020-05-13 $0.87 $0.95 $0.85 $0.85 $2.55 9,417
2020-05-12 $0.94 $0.95 $0.87 $0.88 $2.64 8,226
2020-05-11 $0.92 $0.95 $0.90 $0.90 $2.70 4,166
2020-05-08 $0.88 $0.90 $0.87 $0.90 $2.70 5,276
2020-05-07 $0.85 $0.88 $0.85 $0.88 $2.64 758
2020-05-06 $0.90 $0.90 $0.85 $0.88 $2.64 3,139
2020-05-05 $0.82 $0.90 $0.82 $0.86 $2.58 2,819
2020-05-04 $0.95 $0.95 $0.82 $0.85 $2.55 16,955
2020-05-01 $0.90 $0.95 $0.88 $0.95 $2.85 2,822
2020-04-30 $0.91 $0.95 $0.89 $0.94 $2.82 7,099
2020-04-29 $0.93 $0.93 $0.86 $0.90 $2.70 7,036
2020-04-28 $0.93 $0.93 $0.90 $0.90 $2.69 6,943
2020-04-27 $0.93 $0.93 $0.87 $0.93 $2.79 4,007
2020-04-24 $0.92 $0.95 $0.89 $0.91 $2.73 555
2020-04-23 $0.90 $0.90 $0.88 $0.90 $2.70 5,547
2020-04-22 $0.95 $0.95 $0.91 $0.92 $2.76 5,389
2020-04-21 $0.95 $0.95 $0.85 $0.85 $2.55 13,798
2020-04-20 $0.97 $0.97 $0.93 $0.97 $2.91 1,202
2020-04-17 $1.00 $1.00 $0.93 $0.95 $2.85 1,091
2020-04-16 $0.98 $0.98 $0.93 $0.95 $2.85 4,353
2020-04-15 $0.93 $0.96 $0.93 $0.95 $2.85 11,164
2020-04-14 $0.92 $0.95 $0.92 $0.93 $2.79 5,083
2020-04-13 $0.92 $0.96 $0.92 $0.95 $2.85 1,548
2020-04-09 $0.94 $0.95 $0.94 $0.94 $2.82 2,630
2020-04-08 $0.96 $0.96 $0.90 $0.94 $2.82 2,491
2020-04-07 $0.95 $0.98 $0.94 $0.95 $2.85 13,036
2020-04-06 $1.01 $1.01 $0.91 $0.95 $2.85 2,211
2020-04-03 $0.93 $0.95 $0.90 $0.95 $2.85 1,849
2020-04-02 $1.04 $1.04 $0.90 $0.91 $2.73 10,253
2020-04-01 $1.00 $1.00 $0.94 $0.99 $2.97 1,302
2020-03-31 $0.93 $1.15 $0.90 $1.05 $3.15 35,188
2020-03-30 $0.98 $0.98 $0.91 $0.93 $2.79 1,791
2020-03-27 $0.93 $0.93 $0.90 $0.93 $2.79 2,276
2020-03-26 $1.00 $1.01 $0.92 $0.93 $2.79 14,041
2020-03-25 $0.94 $0.96 $0.92 $0.94 $2.82 4,176
2020-03-24 $1.00 $1.00 $0.92 $0.95 $2.85 7,663
2020-03-23 $1.03 $1.03 $0.91 $0.95 $2.85 7,619
2020-03-20 $0.90 $0.99 $0.90 $0.97 $2.91 5,588
2020-03-19 $0.92 $0.97 $0.84 $0.89 $2.67 6,387
2020-03-18 $0.95 $0.95 $0.82 $0.82 $2.46 6,605
2020-03-17 $0.92 $0.96 $0.90 $0.92 $2.76 7,358
2020-03-16 $0.84 $0.99 $0.84 $0.92 $2.76 15,142
2020-03-13 $1.08 $1.08 $0.80 $0.80 $2.40 13,881
2020-03-12 $0.98 $1.06 $0.98 $1.04 $3.12 6,936
2020-03-11 $1.10 $1.14 $1.10 $1.13 $3.39 3,450
2020-03-10 $1.15 $1.20 $1.15 $1.17 $3.51 4,821
2020-03-09 $1.20 $1.20 $1.08 $1.15 $3.45 8,445
2020-03-06 $1.29 $1.33 $1.28 $1.31 $3.93 6,900
2020-03-05 $1.30 $1.30 $1.28 $1.29 $3.87 12,566
2020-03-04 $1.33 $1.37 $1.29 $1.34 $4.02 7,862
2020-03-03 $1.29 $1.33 $1.28 $1.33 $3.99 5,933
2020-03-02 $1.55 $1.55 $1.35 $1.44 $4.32 22,895
2020-02-28 $1.25 $1.65 $1.10 $1.65 $4.95 27,950
2020-02-27 $1.27 $1.30 $1.27 $1.27 $3.81 21,787
2020-02-26 $1.28 $1.30 $1.27 $1.28 $3.84 6,045
2020-02-25 $1.35 $1.35 $1.30 $1.30 $3.90 9,189
2020-02-24 $1.35 $1.35 $1.27 $1.35 $4.05 5,815
2020-02-21 $1.48 $1.49 $1.39 $1.42 $4.26 4,818
2020-02-20 $1.32 $1.49 $1.32 $1.49 $4.47 24,744
2020-02-19 $1.29 $1.35 $1.29 $1.32 $3.96 3,914
2020-02-18 $1.29 $1.37 $1.27 $1.32 $3.96 8,980
2020-02-14 $1.40 $1.40 $1.34 $1.34 $4.02 4,341
2020-02-13 $1.48 $1.48 $1.40 $1.41 $4.23 4,811
2020-02-12 $1.50 $1.51 $1.42 $1.48 $4.44 7,107
2020-02-11 $1.31 $1.53 $1.30 $1.53 $4.59 12,466
2020-02-10 $1.38 $1.38 $1.28 $1.33 $3.99 7,001
2020-02-07 $1.43 $1.45 $1.36 $1.37 $4.11 7,990
2020-02-06 $1.35 $1.47 $1.35 $1.43 $4.29 13,127
2020-02-05 $1.31 $1.35 $1.31 $1.34 $4.02 3,631
2020-02-04 $1.35 $1.39 $1.32 $1.35 $4.05 7,535
2020-02-03 $1.25 $1.37 $1.23 $1.34 $4.02 18,309
2020-01-31 $1.23 $1.30 $1.23 $1.26 $3.78 2,723
2020-01-30 $1.34 $1.34 $1.24 $1.25 $3.75 26,567
2020-01-29 $1.37 $1.39 $1.34 $1.34 $4.02 8,741
2020-01-28 $1.33 $1.45 $1.33 $1.37 $4.11 12,742
2020-01-27 $1.50 $1.50 $1.38 $1.39 $4.17 13,434
2020-01-24 $1.54 $1.58 $1.43 $1.53 $4.59 18,017
2020-01-23 $1.65 $1.66 $1.52 $1.58 $4.74 24,763
2020-01-22 $1.68 $1.73 $1.66 $1.66 $4.98 6,138
2020-01-21 $1.74 $1.74 $1.68 $1.68 $5.04 6,744
2020-01-17 $1.67 $1.77 $1.66 $1.77 $5.31 8,895
2020-01-16 $1.68 $1.70 $1.67 $1.68 $5.04 14,164
2020-01-15 $1.65 $1.72 $1.65 $1.70 $5.10 8,859
2020-01-14 $1.68 $1.75 $1.65 $1.65 $4.95 14,156
2020-01-13 $1.66 $1.77 $1.66 $1.68 $5.04 27,454
2020-01-10 $1.67 $1.70 $1.65 $1.70 $5.10 13,077
2020-01-09 $1.72 $1.73 $1.67 $1.67 $5.01 14,037
2020-01-08 $1.75 $1.76 $1.70 $1.72 $5.16 7,192
2020-01-07 $1.76 $1.76 $1.70 $1.75 $5.25 5,529
2020-01-06 $1.74 $1.78 $1.74 $1.76 $5.28 4,829
2020-01-03 $1.73 $1.80 $1.73 $1.78 $5.34 5,822
2020-01-02 $1.77 $1.80 $1.72 $1.76 $5.28 25,413
2019-12-31 $1.75 $1.78 $1.69 $1.69 $5.07 33,890
2019-12-30 $1.70 $1.78 $1.69 $1.78 $5.34 33,864
2019-12-27 $1.70 $1.78 $1.70 $1.73 $5.19 24,476
2019-12-26 $1.78 $1.88 $1.68 $1.72 $5.16 67,027
2019-12-24 $1.80 $1.81 $1.74 $1.81 $5.43 10,238
2019-12-23 $1.75 $1.82 $1.73 $1.82 $5.46 15,632
2019-12-20 $1.74 $1.77 $1.73 $1.77 $5.31 6,994
2019-12-19 $1.76 $1.77 $1.71 $1.77 $5.31 7,123
2019-12-18 $1.70 $1.77 $1.70 $1.77 $5.31 6,907
2019-12-17 $1.73 $1.78 $1.69 $1.78 $5.34 16,030
2019-12-16 $1.75 $1.79 $1.74 $1.77 $5.31 22,211
2019-12-13 $1.77 $1.83 $1.72 $1.82 $5.46 28,641
2019-12-12 $1.79 $1.82 $1.71 $1.77 $5.31 53,606
2019-12-11 $1.90 $1.90 $1.77 $1.85 $5.55 36,335
2019-12-10 $1.90 $1.90 $1.82 $1.90 $5.70 45,035
2019-12-09 $1.79 $1.92 $1.78 $1.90 $5.70 65,306
2019-12-06 $1.71 $1.80 $1.69 $1.77 $5.31 44,902
2019-12-05 $1.75 $1.79 $1.66 $1.71 $5.13 40,413
2019-12-04 $1.76 $1.80 $1.72 $1.77 $5.31 36,718
2019-12-03 $1.80 $1.82 $1.75 $1.78 $5.34 42,373
2019-12-02 $1.76 $1.90 $1.70 $1.89 $5.67 54,947
2019-11-29 $1.85 $1.97 $1.75 $1.77 $5.31 44,827
2019-11-27 $1.94 $1.94 $1.83 $1.86 $5.58 11,830
2019-11-26 $1.76 $1.98 $1.75 $1.98 $5.94 138,214
2019-11-25 $1.66 $1.78 $1.65 $1.78 $5.34 13,813
2019-11-22 $1.74 $1.75 $1.67 $1.74 $5.22 6,873
2019-11-21 $1.77 $1.90 $1.65 $1.80 $5.40 28,284
2019-11-20 $1.91 $1.95 $1.85 $1.85 $5.55 16,470
2019-11-19 $2.04 $2.06 $1.96 $1.97 $5.91 86,693
2019-11-18 $1.97 $2.17 $1.96 $1.96 $5.88 28,133
2019-11-15 $1.88 $1.96 $1.88 $1.94 $5.82 4,153
2019-11-14 $1.77 $2.00 $1.77 $2.00 $6.00 12,527
2019-11-13 $1.95 $1.98 $1.82 $1.82 $5.46 23,471
2019-11-12 $1.79 $2.00 $1.79 $2.00 $6.00 30,871
2019-11-11 $1.85 $1.86 $1.71 $1.83 $5.49 40,463
2019-11-08 $1.80 $1.90 $1.80 $1.86 $5.58 5,699
2019-11-07 $1.85 $1.91 $1.81 $1.81 $5.43 11,948
2019-11-06 $1.97 $1.97 $1.80 $1.88 $5.64 6,284
2019-11-05 $1.84 $2.08 $1.84 $2.01 $6.03 16,022
2019-11-04 $1.82 $1.90 $1.78 $1.86 $5.58 8,914
2019-11-01 $1.71 $1.85 $1.70 $1.85 $5.55 10,287
2019-10-31 $1.80 $1.82 $1.69 $1.69 $5.07 18,368
2019-10-30 $1.85 $1.88 $1.82 $1.84 $5.52 3,460
2019-10-29 $1.88 $1.91 $1.85 $1.87 $5.61 11,821
2019-10-28 $1.82 $1.96 $1.80 $1.90 $5.70 20,491
2019-10-25 $1.79 $1.94 $1.79 $1.83 $5.49 9,479
2019-10-24 $1.82 $1.82 $1.79 $1.80 $5.40 4,553
2019-10-23 $1.80 $1.84 $1.79 $1.80 $5.40 16,675
2019-10-22 $1.90 $1.95 $1.82 $1.82 $5.46 23,091
2019-10-21 $2.00 $2.05 $1.91 $1.92 $5.76 34,921
2019-10-18 $2.08 $2.12 $1.99 $1.99 $5.97 6,179
2019-10-17 $2.00 $2.16 $1.97 $2.08 $6.24 18,810
2019-10-16 $2.03 $2.07 $1.88 $2.00 $6.00 21,080
2019-10-15 $2.02 $2.23 $2.00 $2.07 $6.21 41,953
2019-10-14 $2.01 $2.07 $2.01 $2.03 $6.09 5,454
2019-10-11 $2.00 $2.10 $1.98 $2.02 $6.06 10,367
2019-10-10 $2.00 $2.03 $1.99 $2.03 $6.09 9,631
2019-10-09 $2.00 $2.05 $1.98 $1.99 $5.97 10,895
2019-10-08 $1.97 $2.06 $1.95 $2.01 $6.03 21,881
2019-10-07 $2.05 $2.07 $2.01 $2.02 $6.06 13,797
2019-10-04 $2.10 $2.10 $2.05 $2.07 $6.21 6,080
2019-10-03 $2.07 $2.14 $2.07 $2.07 $6.21 5,543
2019-10-02 $2.12 $2.16 $2.03 $2.08 $6.24 15,621
2019-10-01 $2.27 $2.33 $2.18 $2.20 $6.60 7,314
2019-09-30 $2.59 $2.59 $2.27 $2.27 $6.81 19,462
2019-09-27 $2.61 $2.64 $2.44 $2.64 $7.92 6,830
2019-09-26 $2.61 $2.66 $2.61 $2.61 $7.83 2,556
2019-09-25 $2.79 $2.79 $2.66 $2.66 $7.98 1,049
2019-09-24 $2.75 $2.80 $2.70 $2.73 $8.19 20,647
2019-09-23 $2.74 $2.80 $2.69 $2.75 $8.25 27,616
2019-09-20 $2.85 $2.88 $2.78 $2.80 $8.40 2,372
2019-09-19 $2.90 $2.91 $2.82 $2.85 $8.55 5,601
2019-09-18 $2.91 $2.96 $2.88 $2.95 $8.85 4,034
2019-09-17 $3.10 $3.10 $2.97 $3.00 $9.00 3,669
2019-09-16 $2.96 $3.16 $2.96 $3.10 $9.30 4,491
2019-09-13 $3.12 $3.25 $3.04 $3.05 $9.15 12,795
2019-09-12 $2.90 $3.22 $2.85 $3.19 $9.57 14,095
2019-09-11 $3.15 $3.21 $2.94 $3.03 $9.09 23,993
2019-09-10 $3.23 $3.25 $2.93 $3.16 $9.48 22,452
2019-09-09 $2.59 $3.83 $2.59 $3.29 $9.87 91,221
2019-09-06 $2.60 $2.65 $2.53 $2.64 $7.92 4,600
2019-09-05 $2.54 $2.65 $2.53 $2.65 $7.95 8,938
2019-09-04 $2.50 $2.55 $2.50 $2.51 $7.53 3,778
2019-09-03 $2.56 $2.59 $2.51 $2.51 $7.53 3,412
2019-08-30 $2.51 $2.69 $2.51 $2.63 $7.89 12,102
2019-08-29 $2.50 $2.56 $2.50 $2.53 $7.59 3,657
2019-08-28 $2.50 $2.52 $2.49 $2.50 $7.50 5,435
2019-08-27 $2.52 $2.52 $2.50 $2.52 $7.56 21,644
2019-08-26 $2.50 $2.55 $2.50 $2.55 $7.65 4,452
2019-08-23 $2.57 $2.60 $2.50 $2.51 $7.53 17,249
2019-08-22 $2.66 $2.72 $2.62 $2.64 $7.92 11,267
2019-08-21 $2.66 $2.75 $2.66 $2.66 $7.98 6,041
2019-08-20 $2.68 $2.75 $2.67 $2.68 $8.04 4,197
2019-08-19 $2.84 $2.84 $2.66 $2.78 $8.34 11,899
2019-08-16 $2.57 $2.72 $2.57 $2.63 $7.89 25,492
2019-08-15 $2.59 $2.65 $2.56 $2.57 $7.71 22,407
2019-08-14 $2.56 $2.75 $2.56 $2.74 $8.22 6,196
2019-08-13 $2.47 $2.70 $2.47 $2.70 $8.10 15,910
2019-08-12 $2.65 $2.69 $2.48 $2.50 $7.50 17,093
2019-08-09 $2.79 $2.79 $2.67 $2.71 $8.13 4,610
2019-08-08 $2.86 $2.86 $2.77 $2.82 $8.46 3,536
2019-08-07 $2.85 $2.89 $2.85 $2.86 $8.58 9,437
2019-08-06 $2.85 $2.90 $2.85 $2.90 $8.70 8,480
2019-08-05 $2.78 $2.90 $2.77 $2.86 $8.58 20,589
2019-08-02 $2.77 $2.90 $2.77 $2.90 $8.70 6,487
2019-08-01 $2.86 $2.86 $2.79 $2.80 $8.40 10,508
2019-07-31 $2.74 $2.85 $2.74 $2.85 $8.55 25,455
2019-07-30 $2.77 $2.84 $2.70 $2.83 $8.49 15,791
2019-07-29 $2.79 $2.84 $2.67 $2.84 $8.52 27,149
2019-07-26 $2.83 $2.88 $2.80 $2.82 $8.46 11,238
2019-07-25 $2.96 $2.98 $2.83 $2.88 $8.64 15,690
2019-07-24 $3.05 $3.06 $2.94 $3.00 $9.00 10,111
2019-07-23 $2.97 $3.12 $2.94 $3.05 $9.15 14,733
2019-07-22 $3.02 $3.08 $2.97 $2.98 $8.94 13,569
2019-07-19 $2.91 $3.12 $2.91 $3.02 $9.06 15,244
2019-07-18 $3.00 $3.01 $2.91 $2.96 $8.88 18,216
2019-07-17 $3.01 $3.02 $2.96 $3.02 $9.06 31,231
2019-07-16 $3.11 $3.15 $2.97 $3.01 $9.03 16,444
2019-07-15 $3.10 $3.29 $3.10 $3.15 $9.45 7,820
2019-07-12 $3.30 $3.35 $3.08 $3.14 $9.42 10,846
2019-07-11 $3.28 $3.31 $3.23 $3.29 $9.87 5,342
2019-07-10 $3.34 $3.40 $3.27 $3.32 $9.96 10,605
2019-07-09 $3.47 $3.47 $3.35 $3.39 $10.17 10,232
2019-07-08 $3.56 $3.56 $3.46 $3.50 $10.50 23,879
2019-07-05 $3.53 $3.65 $3.53 $3.58 $10.74 8,816
2019-07-03 $3.58 $3.74 $3.58 $3.65 $10.95 7,168
2019-07-02 $3.75 $3.80 $3.51 $3.70 $11.10 32,341
2019-07-01 $3.75 $3.86 $3.75 $3.78 $11.34 10,955
2019-06-28 $3.68 $3.75 $3.57 $3.75 $11.25 14,527
2019-06-27 $3.72 $3.76 $3.65 $3.73 $11.19 7,249
2019-06-26 $3.74 $3.84 $3.73 $3.74 $11.22 7,419
2019-06-25 $3.75 $3.84 $3.64 $3.84 $11.52 10,773
2019-06-24 $4.00 $4.01 $3.81 $3.81 $11.43 5,636
2019-06-21 $4.03 $4.09 $4.00 $4.07 $12.21 4,299
2019-06-20 $4.07 $4.07 $4.02 $4.03 $12.09 5,430
2019-06-19 $3.83 $4.05 $3.83 $4.03 $12.09 7,679
2019-06-18 $3.80 $3.92 $3.80 $3.85 $11.55 5,734
2019-06-17 $3.80 $3.88 $3.67 $3.85 $11.55 9,164
2019-06-14 $3.71 $3.89 $3.71 $3.80 $11.40 18,252
2019-06-13 $3.88 $3.95 $3.76 $3.80 $11.40 17,413
2019-06-12 $3.97 $4.04 $3.85 $3.90 $11.70 15,467
2019-06-11 $3.98 $4.14 $3.95 $4.07 $12.21 12,386
2019-06-10 $3.91 $4.11 $3.89 $4.05 $12.15 8,656
2019-06-07 $3.86 $3.97 $3.86 $3.95 $11.85 4,617
2019-06-06 $4.12 $4.18 $3.83 $3.88 $11.64 13,541
2019-06-05 $4.30 $4.32 $4.11 $4.20 $12.60 21,958
2019-06-04 $4.26 $4.40 $4.01 $4.38 $13.14 43,170
2019-06-03 $4.16 $4.38 $4.08 $4.26 $12.78 38,754
2019-05-31 $4.28 $4.35 $4.10 $4.29 $12.87 26,510
2019-05-30 $4.27 $4.35 $4.17 $4.31 $12.93 37,525
2019-05-29 $4.65 $4.65 $4.16 $4.25 $12.75 51,078
2019-05-28 $5.16 $5.18 $4.85 $4.85 $14.55 247,097
2019-05-24 $5.40 $5.44 $4.99 $5.26 $15.78 37,677
2019-05-23 $5.50 $5.63 $5.34 $5.52 $16.56 40,450
2019-05-22 $5.42 $5.85 $5.42 $5.69 $17.07 28,178
2019-05-21 $5.25 $5.70 $5.06 $5.70 $17.10 22,915
2019-05-20 $5.21 $5.65 $5.16 $5.30 $15.90 27,182
2019-05-17 $5.45 $5.45 $5.10 $5.37 $16.11 18,898
2019-05-16 $5.39 $5.45 $5.05 $5.34 $16.02 31,831
2019-05-15 $4.77 $5.53 $4.77 $5.40 $16.20 35,327
2019-05-14 $4.60 $4.95 $4.56 $4.88 $14.64 156,281
2019-05-13 $4.70 $4.89 $4.70 $4.73 $14.19 120,559
2019-05-10 $4.80 $4.94 $4.80 $4.87 $14.61 5,875
2019-05-09 $4.96 $4.96 $4.84 $4.89 $14.67 4,857
2019-05-08 $4.93 $5.00 $4.85 $5.00 $15.00 6,080
2019-05-07 $4.95 $5.04 $4.95 $5.01 $15.03 8,798
2019-05-06 $5.00 $5.09 $4.79 $5.09 $15.27 13,196
2019-05-03 $4.74 $5.24 $4.74 $5.18 $15.54 14,974
2019-05-02 $4.92 $4.92 $4.56 $4.85 $14.55 39,633
2019-05-01 $4.95 $5.02 $4.91 $4.91 $14.73 6,408
2019-04-30 $5.00 $5.15 $4.94 $4.95 $14.85 4,222
2019-04-29 $4.88 $5.15 $4.88 $5.07 $15.21 8,026
2019-04-26 $4.95 $4.99 $4.90 $4.93 $14.79 9,516
2019-04-25 $5.00 $5.01 $4.95 $4.99 $14.97 8,236
2019-04-24 $5.01 $5.06 $5.00 $5.00 $15.00 9,454
2019-04-23 $5.01 $5.10 $5.01 $5.04 $15.12 3,169
2019-04-22 $5.08 $5.16 $5.01 $5.03 $15.09 13,013
2019-04-18 $5.12 $5.33 $5.12 $5.16 $15.48 17,231
2019-04-17 $5.33 $5.46 $5.10 $5.12 $15.36 48,095
2019-04-16 $5.14 $5.47 $5.14 $5.43 $16.28 3,030
2019-04-15 $5.25 $5.33 $5.16 $5.17 $15.51 7,953
2019-04-12 $5.29 $5.33 $5.24 $5.31 $15.93 8,037
2019-04-11 $5.22 $5.40 $5.22 $5.35 $16.05 5,726
2019-04-10 $5.36 $5.40 $5.31 $5.32 $15.96 5,304
2019-04-09 $5.44 $5.50 $5.31 $5.45 $16.35 17,830
2019-04-08 $5.53 $5.80 $5.35 $5.45 $16.35 17,826
2019-04-05 $5.53 $5.89 $5.53 $5.87 $17.61 8,032
2019-04-04 $5.51 $5.77 $5.48 $5.66 $16.98 5,545
2019-04-03 $5.59 $5.88 $5.55 $5.80 $17.10 8,522
2019-04-02 $5.55 $5.73 $5.55 $5.65 $16.66 3,427
2019-04-01 $5.62 $5.85 $5.62 $5.62 $16.57 4,235
2019-03-29 $5.70 $5.81 $5.56 $5.60 $16.51 10,530
2019-03-28 $5.76 $5.87 $5.61 $5.78 $17.04 4,861
2019-03-27 $5.94 $5.98 $5.80 $5.96 $17.57 1,116
2019-03-26 $6.00 $6.16 $6.00 $6.00 $17.69 2,793
2019-03-25 $5.80 $6.06 $5.80 $6.00 $17.69 6,213
2019-03-22 $5.94 $6.08 $5.94 $6.00 $17.69 3,332
2019-03-21 $5.94 $6.11 $5.94 $6.08 $17.92 3,411
2019-03-20 $6.50 $6.52 $6.00 $6.15 $18.13 12,430
2019-03-19 $6.35 $6.87 $6.35 $6.47 $19.07 29,228
2019-03-18 $5.45 $6.35 $5.45 $6.18 $18.22 14,286
2019-03-15 $5.71 $5.86 $5.43 $5.45 $16.07 23,229
2019-03-14 $6.35 $6.35 $5.85 $5.85 $17.25 15,740
2019-03-13 $6.49 $6.49 $6.30 $6.31 $18.60 10,081
2019-03-12 $6.60 $6.61 $6.31 $6.35 $18.72 16,742
2019-03-11 $6.25 $6.88 $6.25 $6.87 $20.25 5,738
2019-03-08 $6.40 $6.45 $6.16 $6.35 $18.72 6,287
2019-03-07 $6.72 $6.76 $6.50 $6.53 $19.25 8,293
2019-03-06 $6.71 $7.00 $6.71 $6.72 $19.81 5,567
2019-03-05 $7.04 $7.09 $6.67 $6.75 $19.90 7,415
2019-03-04 $7.21 $7.30 $6.81 $6.95 $20.49 5,277
2019-03-01 $7.36 $7.36 $7.15 $7.17 $21.14 2,319
2019-02-28 $7.49 $7.49 $7.00 $7.30 $21.52 6,632
2019-02-27 $7.11 $7.46 $6.90 $7.36 $21.70 27,909
2019-02-26 $6.99 $7.54 $6.52 $7.11 $20.96 22,184
2019-02-25 $5.85 $7.08 $5.85 $7.08 $20.87 46,684
2019-02-22 $5.40 $5.75 $5.40 $5.71 $16.83 17,823
2019-02-21 $5.60 $5.62 $5.25 $5.26 $15.51 11,189
2019-02-20 $5.54 $5.63 $5.48 $5.61 $16.54 4,568
2019-02-19 $5.53 $5.60 $5.38 $5.47 $16.13 10,519
2019-02-15 $5.34 $5.44 $5.30 $5.42 $15.98 1,536
2019-02-14 $5.44 $5.44 $5.25 $5.25 $15.48 3,255
2019-02-13 $5.31 $5.31 $5.19 $5.28 $15.57 3,489
2019-02-12 $5.20 $5.39 $5.15 $5.18 $15.27 3,322
2019-02-11 $4.99 $5.19 $4.95 $5.19 $15.30 1,089
2019-02-08 $5.46 $5.46 $4.91 $5.00 $14.74 11,854
2019-02-07 $5.60 $5.60 $5.33 $5.33 $15.71 1,978
2019-02-06 $5.65 $5.70 $5.50 $5.53 $16.30 4,277
2019-02-05 $5.61 $5.72 $5.61 $5.63 $16.60 3,245
2019-02-04 $5.67 $5.67 $5.43 $5.50 $16.21 4,875
2019-02-01 $5.71 $5.95 $5.71 $5.80 $17.10 7,695
2019-01-31 $5.44 $5.67 $5.43 $5.66 $16.69 1,538
2019-01-30 $5.27 $5.45 $5.25 $5.37 $15.83 2,294
2019-01-29 $5.33 $5.36 $5.21 $5.35 $15.77 1,956
2019-01-28 $5.10 $5.33 $4.78 $5.33 $15.71 7,099
2019-01-25 $5.36 $5.39 $5.14 $5.15 $15.18 5,206
2019-01-24 $5.03 $5.38 $5.03 $5.36 $15.80 4,010
2019-01-23 $5.01 $5.17 $5.01 $5.03 $14.83 3,178
2019-01-22 $5.29 $5.29 $5.05 $5.13 $15.12 2,667
2019-01-18 $5.38 $5.38 $5.14 $5.24 $15.45 2,334
2019-01-17 $5.07 $5.25 $5.05 $5.12 $15.09 3,740
2019-01-16 $5.42 $5.60 $5.17 $5.17 $15.24 6,104
2019-01-15 $5.52 $5.57 $5.40 $5.42 $15.98 5,092
2019-01-14 $5.61 $6.09 $5.16 $5.42 $15.98 14,081
2019-01-11 $6.39 $6.39 $5.85 $5.90 $17.39 23,372
2019-01-10 $5.44 $6.28 $5.38 $6.25 $18.42 26,741
2019-01-09 $5.00 $5.87 $5.00 $5.43 $16.01 33,718
2019-01-08 $4.45 $5.14 $4.45 $4.99 $14.71 9,253
2019-01-07 $4.49 $4.49 $4.40 $4.43 $13.06 2,082
2019-01-04 $4.40 $4.55 $4.31 $4.40 $12.97 5,169
2019-01-03 $4.52 $4.52 $4.25 $4.28 $12.62 5,073
2019-01-02 $4.19 $4.33 $4.16 $4.32 $12.74 6,550
2018-12-31 $4.27 $4.59 $4.22 $4.27 $12.59 15,199
2018-12-28 $4.40 $4.49 $4.15 $4.20 $12.38 62,627
2018-12-27 $4.80 $4.85 $4.45 $4.48 $13.21 22,637
2018-12-26 $5.20 $5.37 $4.78 $4.82 $14.21 25,684
2018-12-24 $5.65 $5.65 $5.24 $5.25 $15.48 1,814
2018-12-21 $5.60 $5.80 $5.50 $5.54 $16.33 8,490
2018-12-20 $6.04 $6.05 $5.80 $5.82 $17.16 8,179
2018-12-19 $6.32 $6.32 $6.02 $6.04 $17.81 7,382
2018-12-18 $6.52 $6.65 $6.38 $6.38 $18.81 5,018
2018-12-17 $6.75 $6.75 $6.58 $6.58 $19.40 3,390
2018-12-14 $6.59 $6.78 $6.58 $6.58 $19.40 4,239
2018-12-13 $6.36 $6.84 $6.35 $6.58 $19.40 4,119
2018-12-12 $6.38 $6.38 $6.21 $6.36 $18.75 4,497
2018-12-11 $6.33 $6.38 $6.11 $6.21 $18.31 12,588
2018-12-10 $6.67 $6.67 $6.40 $6.41 $18.90 3,280
2018-12-07 $7.00 $7.00 $6.16 $6.40 $18.87 30,290
2018-12-06 $7.00 $7.14 $6.85 $7.00 $20.64 5,965
2018-12-04 $7.29 $7.34 $7.10 $7.10 $20.93 7,181
2018-12-03 $7.12 $7.64 $7.12 $7.29 $21.49 9,332
2018-11-30 $7.80 $7.83 $7.00 $7.00 $20.64 8,666
2018-11-29 $7.60 $7.92 $7.60 $7.80 $22.99 2,786
2018-11-28 $7.37 $7.70 $7.28 $7.65 $22.55 5,222
2018-11-27 $7.34 $7.40 $7.25 $7.30 $21.52 7,916
2018-11-26 $7.50 $7.50 $7.35 $7.41 $21.84 3,162
2018-11-23 $7.29 $7.50 $7.23 $7.30 $21.52 1,569
2018-11-21 $7.38 $7.38 $6.94 $7.19 $21.20 22,460
2018-11-20 $7.35 $7.35 $7.10 $7.28 $21.46 12,294
2018-11-19 $7.28 $7.34 $7.16 $7.18 $21.17 11,892
2018-11-16 $7.24 $7.35 $7.05 $7.09 $20.90 5,615
2018-11-15 $6.81 $7.17 $6.81 $7.15 $21.08 2,771
2018-11-14 $6.78 $7.12 $6.72 $7.00 $20.64 13,289
2018-11-13 $6.81 $6.82 $6.69 $6.69 $19.72 5,399
2018-11-12 $7.06 $7.25 $6.69 $6.70 $19.75 10,444
2018-11-09 $7.65 $7.74 $7.00 $7.03 $20.72 8,828
2018-11-08 $7.65 $7.72 $7.60 $7.71 $22.73 1,470
2018-11-07 $8.26 $8.26 $7.46 $7.57 $22.32 11,846
2018-11-06 $8.07 $8.25 $8.07 $8.17 $24.08 4,231
2018-11-05 $8.21 $8.21 $7.80 $7.94 $23.41 5,235
2018-11-02 $8.30 $8.34 $8.12 $8.12 $23.94 5,138
2018-11-01 $7.60 $8.35 $7.49 $8.15 $24.03 12,789
2018-10-31 $7.81 $7.81 $7.66 $7.68 $22.64 7,473
2018-10-30 $8.05 $8.10 $7.50 $7.53 $22.20 10,510
2018-10-29 $8.45 $8.45 $7.67 $7.84 $23.11 17,807
2018-10-26 $8.08 $8.47 $8.08 $8.19 $24.14 4,051
2018-10-25 $8.55 $8.71 $8.28 $8.51 $25.09 5,723
2018-10-24 $8.82 $8.90 $8.51 $8.56 $25.23 16,993
2018-10-23 $8.86 $9.00 $8.64 $8.73 $25.74 9,930
2018-10-22 $9.24 $9.29 $9.02 $9.02 $26.59 10,586
2018-10-19 $9.42 $9.42 $8.82 $9.02 $26.59 19,357
2018-10-18 $9.53 $9.55 $9.27 $9.50 $28.01 29,542
2018-10-17 $9.76 $9.76 $9.23 $9.50 $28.01 8,436
2018-10-16 $9.61 $9.69 $9.16 $9.54 $28.12 8,805
2018-10-15 $9.05 $9.68 $9.05 $9.50 $28.01 23,797
2018-10-12 $9.57 $9.88 $9.18 $9.24 $27.24 20,361
2018-10-11 $9.19 $9.50 $9.05 $9.47 $27.92 26,290
2018-10-10 $9.48 $9.55 $9.19 $9.50 $28.01 18,470
2018-10-09 $9.49 $9.56 $9.10 $9.56 $28.18 14,639
2018-10-08 $8.95 $9.63 $8.56 $9.51 $28.03 63,573
2018-10-05 $9.05 $9.05 $8.18 $8.95 $26.38 58,251
2018-10-04 $9.31 $9.31 $8.91 $8.91 $26.27 31,580
2018-10-03 $9.18 $9.32 $9.11 $9.31 $27.45 36,496
2018-10-02 $9.05 $9.40 $9.05 $9.06 $26.71 53,201
2018-10-01 $9.01 $9.20 $8.90 $9.05 $26.68 28,889
2018-09-28 $9.35 $9.35 $8.90 $9.00 $26.53 92,408
2018-09-27 $9.62 $9.67 $8.60 $9.08 $26.77 100,114
2018-09-26 $9.12 $9.57 $9.08 $9.41 $27.74 154,827
2018-09-25 $8.87 $9.14 $8.81 $9.00 $26.53 117,306
2018-09-24 $9.14 $9.38 $8.65 $8.87 $26.15 278,010
2018-09-21 $10.80 $10.80 $9.50 $9.50 $28.01 326,802
2018-09-20 $11.40 $12.50 $11.10 $11.10 $32.72 421,318
2018-09-19 $15.00 $20.30 $11.25 $11.97 $35.29 2,191,317

X Financial (XYF) News Headlines

Recent X Financial (XYF) 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.