Yalla Group Ltd (YALA) Exchange: NYSE

Data as of March 28, 2024

$4.81 ($0.04) 0.84%

Yalla Group Ltd - Daily Information
Click for more stock information on Yalla Group Ltd.
Daily Information Data
Date March 28, 2024
Open $4.77
Previous Close $4.81
High $4.87
Low $4.77
Adjusted Open $4.77
Previous Adjusted Close $4.81
Adjusted High $4.87
Adjusted Low $4.77

About Yalla Group Ltd (YALA)

Yalla Group Limited is the leading voice-centric social networking and entertainment platform in the Middle East and Northern Africa (MENA). The Company's flagship mobile application, Yalla, is specifically tailored for the people and local cultures of the region and primarily features Yalla rooms, a mirrored online version of the majlis or cafés where people spend their leisure time in casual chats. Voice chats are more suitable to the cultural norms in MENA compared to video chats. The Company strives to maintain users' equal status on its platform, thereby encouraging all of them to freely communicate and interact with each other in a safe and friendly environment. The Company also operates Yalla Ludo, a mobile application featuring online versions of board games that are highly popular in MENA, such as Ludo and Domino. In-game real-time chats and Ludo chat room functions are popular social networking features among users. Through close attention to detail and localized appeal that deeply resonates with users, Yalla's mobile applications deliver a seamless user experience that fosters a loyal sense of belonging, creating a highly devoted and engaged user community.

Historical Stock Data for Yalla Group Ltd (YALA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $4.77 $4.87 $4.77 $4.81 $4.81 174,944
2024-03-27 $4.80 $4.82 $4.73 $4.77 $4.77 128,753
2024-03-26 $4.74 $4.79 $4.73 $4.75 $4.75 116,088
2024-03-25 $4.80 $4.80 $4.72 $4.72 $4.72 219,913
2024-03-22 $4.76 $4.81 $4.75 $4.76 $4.76 193,372
2024-03-21 $4.85 $4.86 $4.78 $4.78 $4.78 289,385
2024-03-20 $4.77 $4.87 $4.73 $4.82 $4.82 230,379
2024-03-19 $4.82 $4.82 $4.75 $4.80 $4.80 363,463
2024-03-18 $4.90 $4.92 $4.80 $4.84 $4.84 280,633
2024-03-15 $4.80 $4.88 $4.70 $4.84 $4.84 569,910
2024-03-14 $5.11 $5.15 $4.79 $4.80 $4.80 630,238
2024-03-13 $5.18 $5.30 $5.18 $5.21 $5.21 251,835
2024-03-12 $5.48 $5.54 $5.16 $5.20 $5.20 685,854
2024-03-11 $5.49 $5.51 $5.35 $5.35 $5.35 396,450
2024-03-08 $5.44 $5.53 $5.36 $5.40 $5.40 232,310
2024-03-07 $5.30 $5.47 $5.30 $5.42 $5.42 346,292
2024-03-06 $5.18 $5.30 $5.16 $5.25 $5.25 440,563
2024-03-05 $5.12 $5.22 $5.10 $5.17 $5.17 196,948
2024-03-04 $5.17 $5.18 $5.11 $5.14 $5.14 229,661
2024-03-01 $5.14 $5.24 $5.12 $5.18 $5.18 240,797
2024-02-29 $5.07 $5.16 $5.05 $5.12 $5.12 215,148
2024-02-28 $5.14 $5.17 $5.05 $5.06 $5.06 245,958
2024-02-27 $5.09 $5.20 $5.08 $5.14 $5.14 382,621
2024-02-26 $5.01 $5.09 $4.99 $5.09 $5.09 236,035
2024-02-23 $4.91 $5.13 $4.91 $5.04 $5.04 266,515
2024-02-22 $4.91 $4.94 $4.88 $4.92 $4.92 284,062
2024-02-21 $4.87 $4.93 $4.81 $4.86 $4.86 289,278
2024-02-20 $4.86 $4.93 $4.76 $4.88 $4.88 493,233
2024-02-16 $4.80 $4.97 $4.80 $4.90 $4.90 419,526
2024-02-15 $4.82 $4.92 $4.82 $4.85 $4.85 301,279
2024-02-14 $4.73 $4.84 $4.73 $4.82 $4.82 241,065
2024-02-13 $4.76 $4.81 $4.71 $4.71 $4.71 287,523
2024-02-12 $4.83 $4.93 $4.77 $4.82 $4.82 310,799
2024-02-09 $4.85 $4.92 $4.83 $4.85 $4.85 357,412
2024-02-08 $4.68 $4.89 $4.67 $4.81 $4.81 641,012
2024-02-07 $4.93 $4.94 $4.69 $4.71 $4.71 711,323
2024-02-06 $4.84 $5.00 $4.84 $4.96 $4.96 476,742
2024-02-05 $5.00 $5.00 $4.74 $4.78 $4.78 670,476
2024-02-02 $5.08 $5.10 $5.00 $5.02 $5.02 648,418
2024-02-01 $5.13 $5.17 $5.07 $5.08 $5.08 466,523
2024-01-31 $5.05 $5.21 $5.02 $5.13 $5.13 372,673
2024-01-30 $5.13 $5.20 $5.07 $5.09 $5.09 603,242
2024-01-29 $5.10 $5.22 $5.06 $5.15 $5.15 586,233
2024-01-26 $5.13 $5.17 $5.10 $5.11 $5.11 283,668
2024-01-25 $5.30 $5.30 $5.14 $5.16 $5.16 465,061
2024-01-24 $5.39 $5.39 $5.24 $5.29 $5.29 303,475
2024-01-23 $5.34 $5.45 $5.29 $5.31 $5.31 272,456
2024-01-22 $5.35 $5.43 $5.07 $5.28 $5.28 901,478
2024-01-19 $5.50 $5.50 $5.36 $5.39 $5.39 273,372
2024-01-18 $5.50 $5.52 $5.44 $5.51 $5.51 311,747
2024-01-17 $5.35 $5.45 $5.29 $5.44 $5.44 285,873
2024-01-16 $5.54 $5.55 $5.35 $5.43 $5.43 583,197
2024-01-12 $5.65 $5.67 $5.53 $5.55 $5.55 312,087
2024-01-11 $5.65 $5.66 $5.48 $5.64 $5.64 516,921
2024-01-10 $5.79 $5.79 $5.67 $5.68 $5.68 508,003
2024-01-09 $5.83 $5.87 $5.76 $5.80 $5.80 300,523
2024-01-08 $5.81 $5.95 $5.79 $5.91 $5.91 230,680
2024-01-05 $5.89 $5.94 $5.83 $5.86 $5.86 219,615
2024-01-04 $5.91 $5.99 $5.87 $5.90 $5.90 145,622
2024-01-03 $5.87 $5.95 $5.78 $5.91 $5.91 265,147
2024-01-02 $6.12 $6.15 $5.87 $5.90 $5.90 355,925
2023-12-29 $6.15 $6.31 $6.08 $6.13 $6.13 953,521
2023-12-28 $5.94 $6.18 $5.94 $6.11 $6.11 832,692
2023-12-27 $5.87 $6.01 $5.87 $5.94 $5.94 179,951
2023-12-26 $5.93 $6.11 $5.86 $5.94 $5.94 294,399
2023-12-22 $5.83 $5.96 $5.83 $5.93 $5.93 245,266
2023-12-21 $5.97 $6.00 $5.87 $5.90 $5.90 202,499
2023-12-20 $5.85 $6.04 $5.78 $5.80 $5.80 319,682
2023-12-19 $5.83 $6.02 $5.78 $5.91 $5.91 545,192
2023-12-18 $5.84 $5.91 $5.67 $5.83 $5.83 779,530
2023-12-15 $5.91 $5.95 $5.77 $5.90 $5.90 495,680
2023-12-14 $6.10 $6.15 $5.81 $5.91 $5.91 707,070
2023-12-13 $6.02 $6.12 $5.99 $6.10 $6.10 753,580
2023-12-12 $6.03 $6.05 $5.92 $6.00 $6.00 614,710
2023-12-11 $6.17 $6.23 $6.01 $6.01 $6.01 930,406
2023-12-08 $6.18 $6.25 $6.06 $6.17 $6.17 1,334,396
2023-12-07 $6.30 $6.34 $6.06 $6.16 $6.16 476,941
2023-12-06 $6.32 $6.44 $6.13 $6.15 $6.15 1,231,874
2023-12-05 $6.18 $6.18 $5.91 $6.03 $6.03 578,757
2023-12-04 $6.00 $6.29 $5.87 $6.28 $6.28 820,425
2023-12-01 $6.00 $6.13 $5.87 $6.03 $6.03 453,791
2023-11-30 $5.93 $6.04 $5.84 $6.01 $6.01 580,880
2023-11-29 $5.85 $6.06 $5.79 $5.85 $5.85 582,554
2023-11-28 $5.73 $5.88 $5.62 $5.85 $5.85 399,282
2023-11-27 $5.73 $5.75 $5.56 $5.70 $5.70 557,802
2023-11-24 $6.05 $6.05 $5.65 $5.70 $5.70 300,234
2023-11-22 $5.77 $5.99 $5.74 $5.94 $5.94 249,173
2023-11-21 $6.10 $6.12 $5.64 $5.72 $5.72 463,227
2023-11-20 $6.26 $6.38 $5.88 $6.34 $6.34 469,798
2023-11-17 $5.79 $6.09 $5.77 $6.08 $6.08 169,187
2023-11-16 $5.86 $5.91 $5.75 $5.77 $5.77 96,442
2023-11-15 $5.66 $5.95 $5.66 $5.90 $5.90 114,391
2023-11-14 $5.71 $5.76 $5.60 $5.66 $5.66 114,464
2023-11-13 $5.54 $5.63 $5.46 $5.56 $5.56 75,322
2023-11-10 $5.69 $5.69 $5.41 $5.56 $5.56 141,122
2023-11-09 $5.72 $5.83 $5.64 $5.66 $5.66 88,511
2023-11-08 $5.93 $5.93 $5.71 $5.74 $5.74 98,286
2023-11-07 $5.63 $5.93 $5.61 $5.90 $5.90 165,315
2023-11-06 $5.87 $5.87 $5.55 $5.68 $5.68 161,583
2023-11-03 $5.68 $5.81 $5.68 $5.73 $5.73 154,562
2023-11-02 $5.46 $5.68 $5.39 $5.68 $5.68 193,848
2023-11-01 $5.42 $5.42 $5.26 $5.38 $5.38 104,549
2023-10-31 $5.34 $5.39 $5.26 $5.37 $5.37 94,674
2023-10-30 $5.35 $5.47 $5.33 $5.40 $5.40 93,168
2023-10-27 $5.41 $5.46 $5.29 $5.31 $5.31 103,695
2023-10-26 $5.32 $5.39 $5.28 $5.32 $5.32 90,243
2023-10-25 $5.49 $5.49 $5.29 $5.34 $5.34 85,691
2023-10-24 $5.26 $5.47 $5.26 $5.46 $5.46 138,982
2023-10-23 $5.12 $5.26 $5.10 $5.25 $5.25 154,045
2023-10-20 $5.20 $5.29 $5.13 $5.17 $5.17 258,676
2023-10-19 $5.20 $5.33 $5.09 $5.25 $5.25 170,344
2023-10-18 $5.30 $5.33 $5.22 $5.28 $5.28 107,248
2023-10-17 $5.14 $5.36 $5.14 $5.35 $5.35 180,940
2023-10-16 $5.14 $5.24 $5.11 $5.20 $5.20 105,327
2023-10-13 $5.08 $5.18 $5.08 $5.13 $5.13 142,452
2023-10-12 $5.40 $5.40 $5.10 $5.14 $5.14 166,384
2023-10-11 $5.30 $5.43 $5.29 $5.39 $5.39 310,554
2023-10-10 $5.13 $5.32 $5.13 $5.31 $5.31 154,114
2023-10-09 $5.05 $5.18 $5.00 $5.15 $5.15 188,153
2023-10-06 $5.02 $5.23 $5.02 $5.19 $5.19 87,434
2023-10-05 $5.03 $5.06 $4.97 $5.06 $5.06 90,638
2023-10-04 $5.13 $5.14 $5.01 $5.11 $5.11 83,765
2023-10-03 $5.19 $5.26 $5.10 $5.13 $5.13 100,952
2023-10-02 $5.23 $5.27 $5.13 $5.26 $5.26 136,716
2023-09-29 $5.18 $5.37 $5.18 $5.24 $5.24 219,232
2023-09-28 $5.10 $5.15 $5.07 $5.12 $5.12 53,552
2023-09-27 $4.94 $5.13 $4.94 $5.12 $5.12 107,259
2023-09-26 $4.99 $5.01 $4.86 $4.94 $4.94 243,392
2023-09-25 $5.06 $5.18 $5.05 $5.11 $5.11 80,678
2023-09-22 $5.15 $5.19 $5.11 $5.13 $5.13 68,737
2023-09-21 $5.28 $5.31 $5.04 $5.10 $5.10 254,381
2023-09-20 $5.18 $5.47 $5.10 $5.32 $5.32 330,664
2023-09-19 $5.05 $5.19 $5.05 $5.16 $5.16 442,179
2023-09-18 $5.13 $5.13 $5.05 $5.06 $5.06 240,631
2023-09-15 $5.12 $5.15 $4.99 $5.14 $5.14 420,491
2023-09-14 $5.16 $5.16 $5.05 $5.11 $5.11 1,658,715
2023-09-13 $5.05 $5.13 $4.98 $5.09 $5.09 238,172
2023-09-12 $5.09 $5.20 $5.06 $5.06 $5.06 191,991
2023-09-11 $5.09 $5.21 $5.09 $5.12 $5.12 255,347
2023-09-08 $5.03 $5.20 $4.95 $5.14 $5.14 277,569
2023-09-07 $5.00 $5.07 $4.83 $5.00 $5.00 450,019
2023-09-06 $5.01 $5.10 $4.93 $5.08 $5.08 359,308
2023-09-05 $5.11 $5.11 $4.85 $5.01 $5.01 404,586
2023-09-01 $5.13 $5.21 $5.06 $5.17 $5.17 434,067
2023-08-31 $5.03 $5.18 $5.03 $5.12 $5.12 344,536
2023-08-30 $5.13 $5.13 $5.00 $5.10 $5.10 288,752
2023-08-29 $5.04 $5.22 $4.96 $5.13 $5.13 246,571
2023-08-28 $4.97 $5.09 $4.93 $5.05 $5.05 216,776
2023-08-25 $5.13 $5.14 $4.92 $4.97 $4.97 164,107
2023-08-24 $5.07 $5.15 $5.00 $5.14 $5.14 283,595
2023-08-23 $4.99 $5.14 $4.97 $5.13 $5.13 178,859
2023-08-22 $4.78 $4.98 $4.78 $4.98 $4.98 257,192
2023-08-21 $4.73 $4.84 $4.61 $4.77 $4.77 386,664
2023-08-18 $5.05 $5.06 $4.71 $4.73 $4.73 335,770
2023-08-17 $5.22 $5.25 $5.00 $5.15 $5.15 230,813
2023-08-16 $5.35 $5.38 $5.14 $5.18 $5.18 174,725
2023-08-15 $5.11 $5.37 $5.00 $5.21 $5.21 228,319
2023-08-14 $5.17 $5.21 $5.00 $5.18 $5.18 167,888
2023-08-11 $5.06 $5.22 $5.05 $5.14 $5.14 210,630
2023-08-10 $5.22 $5.30 $5.08 $5.13 $5.13 183,795
2023-08-09 $4.98 $5.28 $4.96 $5.19 $5.19 221,948
2023-08-08 $4.99 $5.09 $4.91 $5.04 $5.04 264,616
2023-08-07 $5.22 $5.27 $4.92 $5.14 $5.14 373,238
2023-08-04 $5.41 $5.43 $5.22 $5.22 $5.22 182,972
2023-08-03 $5.33 $5.47 $5.21 $5.41 $5.41 240,378
2023-08-02 $5.36 $5.51 $5.26 $5.39 $5.39 237,718
2023-08-01 $5.61 $5.64 $5.50 $5.55 $5.55 171,095
2023-07-31 $5.60 $5.77 $5.50 $5.71 $5.71 254,342
2023-07-28 $5.55 $5.64 $5.47 $5.59 $5.59 259,169
2023-07-27 $5.42 $5.58 $5.25 $5.42 $5.42 326,862
2023-07-26 $5.10 $5.32 $5.06 $5.25 $5.25 187,145
2023-07-25 $5.22 $5.24 $5.06 $5.12 $5.12 284,657
2023-07-24 $5.18 $5.41 $5.06 $5.21 $5.21 248,732
2023-07-21 $5.04 $5.21 $4.86 $5.19 $5.19 147,522
2023-07-20 $5.08 $5.24 $4.97 $5.04 $5.04 163,403
2023-07-19 $5.34 $5.48 $5.15 $5.16 $5.16 192,447
2023-07-18 $5.29 $5.32 $5.19 $5.27 $5.27 124,967
2023-07-17 $5.04 $5.32 $5.01 $5.32 $5.32 222,295
2023-07-14 $5.14 $5.25 $4.96 $5.10 $5.10 222,083
2023-07-13 $4.95 $5.16 $4.84 $5.13 $5.13 220,173
2023-07-12 $4.95 $4.99 $4.81 $4.91 $4.91 167,331
2023-07-11 $4.64 $4.94 $4.57 $4.90 $4.90 375,600
2023-07-10 $4.39 $4.68 $4.39 $4.60 $4.60 238,548
2023-07-07 $4.30 $4.40 $4.17 $4.40 $4.40 91,483
2023-07-06 $4.21 $4.30 $4.13 $4.27 $4.27 118,910
2023-07-05 $4.37 $4.37 $4.24 $4.26 $4.26 99,623
2023-07-03 $4.36 $4.45 $4.35 $4.41 $4.41 82,980
2023-06-30 $4.38 $4.42 $4.31 $4.36 $4.36 105,908
2023-06-29 $4.37 $4.41 $4.34 $4.36 $4.36 73,115
2023-06-28 $4.20 $4.37 $4.17 $4.37 $4.37 172,953
2023-06-27 $4.15 $4.23 $4.13 $4.21 $4.21 124,501
2023-06-26 $4.10 $4.20 $4.10 $4.12 $4.12 68,031
2023-06-23 $4.19 $4.19 $4.11 $4.12 $4.12 135,810
2023-06-22 $4.15 $4.30 $4.14 $4.21 $4.21 170,743
2023-06-21 $4.25 $4.27 $4.07 $4.18 $4.18 229,308
2023-06-20 $4.35 $4.41 $4.22 $4.28 $4.28 235,045
2023-06-16 $4.40 $4.49 $4.34 $4.36 $4.36 262,153
2023-06-15 $4.46 $4.50 $4.42 $4.46 $4.46 148,385
2023-06-14 $4.48 $4.48 $4.34 $4.46 $4.46 104,316
2023-06-13 $4.49 $4.52 $4.32 $4.48 $4.48 266,897
2023-06-12 $4.50 $4.57 $4.40 $4.46 $4.46 140,075
2023-06-09 $4.57 $4.60 $4.44 $4.46 $4.46 157,175
2023-06-08 $4.51 $4.70 $4.48 $4.57 $4.57 503,107
2023-06-07 $4.33 $4.54 $4.21 $4.50 $4.50 536,612
2023-06-06 $4.20 $4.40 $4.13 $4.34 $4.34 381,440
2023-06-05 $4.26 $4.27 $4.19 $4.19 $4.19 270,076
2023-06-02 $4.23 $4.35 $4.22 $4.29 $4.29 335,412
2023-06-01 $4.22 $4.37 $4.16 $4.21 $4.21 328,681
2023-05-31 $4.38 $4.38 $3.97 $4.21 $4.21 557,857
2023-05-30 $4.01 $4.40 $3.92 $4.38 $4.38 580,968
2023-05-26 $3.97 $4.09 $3.95 $4.00 $4.00 217,644
2023-05-25 $3.96 $4.08 $3.90 $3.97 $3.97 227,305
2023-05-24 $4.01 $4.02 $3.96 $3.98 $3.98 106,210
2023-05-23 $4.19 $4.20 $4.01 $4.02 $4.02 133,915
2023-05-22 $3.95 $4.25 $3.91 $4.21 $4.21 469,434
2023-05-19 $3.94 $3.98 $3.90 $3.92 $3.92 169,213
2023-05-18 $4.00 $4.00 $3.91 $3.94 $3.94 236,153
2023-05-17 $3.81 $4.05 $3.78 $4.00 $4.00 269,888
2023-05-16 $3.66 $3.91 $3.55 $3.84 $3.84 170,913
2023-05-15 $3.84 $3.88 $3.73 $3.81 $3.81 124,714
2023-05-12 $3.68 $3.77 $3.67 $3.74 $3.74 81,699
2023-05-11 $3.74 $3.80 $3.67 $3.75 $3.75 123,282
2023-05-10 $3.73 $3.74 $3.65 $3.69 $3.69 99,103
2023-05-09 $3.60 $3.74 $3.60 $3.71 $3.71 81,114
2023-05-08 $3.62 $3.73 $3.56 $3.66 $3.66 59,402
2023-05-05 $3.41 $3.63 $3.41 $3.60 $3.60 76,038
2023-05-04 $3.56 $3.58 $3.41 $3.42 $3.42 77,693
2023-05-03 $3.56 $3.68 $3.51 $3.55 $3.55 52,013
2023-05-02 $3.58 $3.59 $3.51 $3.55 $3.55 71,615
2023-05-01 $3.58 $3.68 $3.56 $3.60 $3.60 32,875
2023-04-28 $3.65 $3.70 $3.58 $3.58 $3.58 135,180
2023-04-27 $3.76 $3.76 $3.61 $3.64 $3.64 74,409
2023-04-26 $3.71 $3.76 $3.61 $3.70 $3.70 80,981
2023-04-25 $3.55 $3.69 $3.53 $3.67 $3.67 36,579
2023-04-24 $3.55 $3.64 $3.53 $3.57 $3.57 95,059
2023-04-21 $3.68 $3.73 $3.52 $3.64 $3.64 190,698
2023-04-20 $3.85 $3.90 $3.59 $3.65 $3.65 245,751
2023-04-19 $3.85 $3.90 $3.75 $3.90 $3.90 133,141
2023-04-18 $3.89 $3.94 $3.85 $3.93 $3.93 67,787
2023-04-17 $3.92 $3.97 $3.87 $3.88 $3.88 66,718
2023-04-14 $3.88 $3.95 $3.87 $3.95 $3.95 41,967
2023-04-13 $3.92 $3.98 $3.87 $3.93 $3.93 52,139
2023-04-12 $3.91 $3.93 $3.82 $3.89 $3.89 48,704
2023-04-11 $3.87 $3.96 $3.84 $3.88 $3.88 59,013
2023-04-10 $3.87 $3.94 $3.83 $3.93 $3.93 43,117
2023-04-06 $3.88 $3.92 $3.80 $3.90 $3.90 27,635
2023-04-05 $3.89 $3.90 $3.77 $3.89 $3.89 100,788
2023-04-04 $3.90 $3.91 $3.85 $3.91 $3.91 45,969
2023-04-03 $3.94 $3.96 $3.84 $3.91 $3.91 59,149
2023-03-31 $3.93 $3.99 $3.88 $3.94 $3.94 94,454
2023-03-30 $3.84 $4.09 $3.82 $3.91 $3.91 157,139
2023-03-29 $3.88 $3.93 $3.78 $3.82 $3.82 113,025
2023-03-28 $3.93 $3.94 $3.82 $3.87 $3.87 53,342
2023-03-27 $3.80 $3.97 $3.76 $3.93 $3.93 115,890
2023-03-24 $3.82 $3.83 $3.71 $3.81 $3.81 94,002
2023-03-23 $3.82 $3.89 $3.75 $3.84 $3.84 136,270
2023-03-22 $3.80 $3.82 $3.64 $3.71 $3.71 75,073
2023-03-21 $3.68 $3.82 $3.62 $3.79 $3.79 94,046
2023-03-20 $3.64 $3.70 $3.54 $3.60 $3.60 82,990
2023-03-17 $3.81 $3.88 $3.62 $3.65 $3.65 135,338
2023-03-16 $3.52 $3.90 $3.52 $3.85 $3.85 248,988
2023-03-15 $3.75 $3.75 $3.56 $3.57 $3.57 208,356
2023-03-14 $3.85 $3.98 $3.70 $3.81 $3.81 353,285
2023-03-13 $4.00 $4.11 $3.81 $3.99 $3.99 205,450
2023-03-10 $3.78 $3.95 $3.76 $3.85 $3.85 81,040
2023-03-09 $3.95 $4.01 $3.81 $3.81 $3.81 123,502
2023-03-08 $3.99 $4.03 $3.94 $3.98 $3.98 62,978
2023-03-07 $4.00 $4.04 $3.93 $4.00 $4.00 98,796
2023-03-06 $4.20 $4.25 $3.97 $4.02 $4.02 157,831
2023-03-03 $4.19 $4.37 $4.19 $4.26 $4.26 53,804
2023-03-02 $4.17 $4.22 $4.08 $4.18 $4.18 103,986
2023-03-01 $4.41 $4.41 $4.18 $4.21 $4.21 65,191
2023-02-28 $4.32 $4.43 $4.27 $4.35 $4.35 61,502
2023-02-27 $4.38 $4.47 $4.29 $4.31 $4.31 95,542
2023-02-24 $4.51 $4.51 $4.21 $4.33 $4.33 152,153
2023-02-23 $4.61 $4.80 $4.51 $4.61 $4.61 59,485
2023-02-22 $4.56 $4.66 $4.48 $4.56 $4.56 105,103
2023-02-21 $4.83 $4.83 $4.51 $4.56 $4.56 291,909
2023-02-17 $4.85 $4.91 $4.72 $4.86 $4.86 208,351
2023-02-16 $5.16 $5.16 $4.78 $4.79 $4.79 152,367
2023-02-15 $4.95 $5.25 $4.90 $5.17 $5.17 254,384
2023-02-14 $4.87 $5.02 $4.87 $4.90 $4.90 63,046
2023-02-13 $4.87 $5.04 $4.81 $4.90 $4.90 149,753
2023-02-10 $5.05 $5.05 $4.77 $4.79 $4.79 193,560
2023-02-09 $5.04 $5.18 $5.03 $5.09 $5.09 276,626
2023-02-08 $4.95 $5.05 $4.91 $5.00 $5.00 79,391
2023-02-07 $5.02 $5.04 $4.84 $4.96 $4.96 111,508
2023-02-06 $4.79 $5.09 $4.73 $5.02 $5.02 178,447
2023-02-03 $5.13 $5.29 $4.79 $4.81 $4.81 211,045
2023-02-02 $5.30 $5.49 $5.07 $5.22 $5.22 369,270
2023-02-01 $4.77 $5.36 $4.77 $5.28 $5.28 459,738
2023-01-31 $4.70 $5.03 $4.68 $4.75 $4.75 238,612
2023-01-30 $5.21 $5.27 $4.58 $4.73 $4.73 780,388
2023-01-27 $5.46 $5.46 $5.20 $5.42 $5.42 187,402
2023-01-26 $4.91 $5.57 $4.91 $5.45 $5.45 639,455
2023-01-25 $4.89 $4.89 $4.63 $4.84 $4.84 151,367
2023-01-24 $4.36 $5.15 $4.27 $4.80 $4.80 619,998
2023-01-23 $4.44 $4.49 $4.30 $4.33 $4.33 174,314
2023-01-20 $4.20 $4.49 $4.15 $4.45 $4.45 170,547
2023-01-19 $4.12 $4.24 $4.12 $4.16 $4.16 30,707
2023-01-18 $4.32 $4.32 $4.10 $4.13 $4.13 49,869
2023-01-17 $4.47 $4.47 $4.21 $4.31 $4.31 101,369
2023-01-13 $4.54 $4.56 $4.42 $4.46 $4.46 94,622
2023-01-12 $4.39 $4.54 $4.22 $4.49 $4.49 153,011
2023-01-11 $4.29 $4.46 $4.23 $4.42 $4.42 121,908
2023-01-10 $4.21 $4.35 $4.12 $4.27 $4.27 139,810
2023-01-09 $4.53 $4.68 $4.07 $4.08 $4.08 283,517
2023-01-06 $4.18 $4.51 $4.18 $4.51 $4.51 380,785
2023-01-05 $3.98 $4.25 $3.86 $4.13 $4.13 246,636
2023-01-04 $3.75 $4.15 $3.73 $4.00 $4.00 223,705
2023-01-03 $3.55 $3.79 $3.55 $3.68 $3.68 119,413
2022-12-30 $3.57 $3.61 $3.50 $3.50 $3.50 98,441
2022-12-29 $3.50 $3.74 $3.47 $3.59 $3.59 495,213
2022-12-28 $3.40 $3.65 $3.40 $3.46 $3.46 288,005
2022-12-27 $3.44 $3.57 $3.40 $3.40 $3.40 147,014
2022-12-23 $3.55 $3.59 $3.48 $3.56 $3.56 82,988
2022-12-22 $3.71 $3.82 $3.51 $3.55 $3.55 74,916
2022-12-21 $3.70 $3.84 $3.69 $3.80 $3.80 266,019
2022-12-20 $3.50 $3.87 $3.49 $3.71 $3.71 339,040
2022-12-19 $3.44 $3.64 $3.43 $3.52 $3.52 80,555
2022-12-16 $3.57 $3.67 $3.45 $3.45 $3.45 226,721
2022-12-15 $3.91 $3.93 $3.53 $3.54 $3.54 337,377
2022-12-14 $3.93 $4.02 $3.74 $3.96 $3.96 209,367
2022-12-13 $3.91 $3.95 $3.73 $3.85 $3.85 222,172
2022-12-12 $3.95 $3.95 $3.72 $3.72 $3.72 141,176
2022-12-09 $3.98 $3.99 $3.87 $3.94 $3.94 219,405
2022-12-08 $3.73 $4.08 $3.70 $4.00 $4.00 516,392
2022-12-07 $3.65 $3.73 $3.61 $3.69 $3.69 169,891
2022-12-06 $4.01 $4.04 $3.61 $3.67 $3.67 388,719
2022-12-05 $3.91 $4.20 $3.87 $4.03 $4.03 698,458
2022-12-02 $3.61 $3.78 $3.61 $3.73 $3.73 162,381
2022-12-01 $3.52 $3.74 $3.52 $3.67 $3.67 130,616
2022-11-30 $3.47 $3.61 $3.43 $3.49 $3.49 399,729
2022-11-29 $3.60 $3.69 $3.36 $3.39 $3.39 288,714
2022-11-28 $3.58 $3.69 $3.44 $3.48 $3.48 1,204,266
2022-11-25 $3.77 $3.77 $3.58 $3.58 $3.58 76,953
2022-11-23 $3.78 $3.80 $3.70 $3.77 $3.77 89,727
2022-11-22 $3.73 $3.80 $3.68 $3.77 $3.77 95,203
2022-11-21 $3.67 $3.85 $3.65 $3.75 $3.75 122,692
2022-11-18 $3.85 $3.90 $3.78 $3.83 $3.83 145,438
2022-11-17 $3.77 $3.85 $3.61 $3.83 $3.83 225,706
2022-11-16 $4.01 $4.03 $3.73 $3.76 $3.76 162,181
2022-11-15 $4.25 $4.30 $4.00 $4.08 $4.08 383,937
2022-11-14 $4.13 $4.23 $4.03 $4.09 $4.09 239,079
2022-11-11 $3.89 $4.17 $3.85 $4.06 $4.06 217,749
2022-11-10 $3.70 $3.90 $3.70 $3.71 $3.71 141,948
2022-11-09 $3.65 $3.72 $3.53 $3.53 $3.53 111,411
2022-11-08 $3.69 $3.74 $3.65 $3.67 $3.67 86,347
2022-11-07 $3.46 $3.73 $3.42 $3.69 $3.69 205,504
2022-11-04 $3.45 $3.56 $3.40 $3.53 $3.53 153,499
2022-11-03 $3.24 $3.32 $3.18 $3.32 $3.32 115,187
2022-11-02 $3.21 $3.41 $3.19 $3.27 $3.27 146,402
2022-11-01 $3.19 $3.25 $3.15 $3.23 $3.23 110,840
2022-10-31 $3.01 $3.11 $3.01 $3.09 $3.09 172,456
2022-10-28 $3.09 $3.17 $3.08 $3.10 $3.10 79,967
2022-10-27 $3.16 $3.21 $3.10 $3.10 $3.10 89,296
2022-10-26 $3.14 $3.42 $3.03 $3.23 $3.23 115,092
2022-10-25 $3.07 $3.26 $3.00 $3.15 $3.15 118,329
2022-10-24 $3.16 $3.19 $3.03 $3.08 $3.08 221,885
2022-10-21 $3.35 $3.43 $3.26 $3.35 $3.35 123,601
2022-10-20 $3.33 $3.65 $3.32 $3.40 $3.40 247,023
2022-10-19 $3.26 $3.35 $3.22 $3.32 $3.32 104,424
2022-10-18 $3.36 $3.45 $3.25 $3.29 $3.29 145,883
2022-10-17 $3.28 $3.39 $3.25 $3.32 $3.32 104,731
2022-10-14 $3.27 $3.35 $3.17 $3.17 $3.17 81,266
2022-10-13 $3.10 $3.29 $3.07 $3.25 $3.25 82,359
2022-10-12 $3.19 $3.27 $3.15 $3.22 $3.22 49,801
2022-10-11 $3.20 $3.27 $3.05 $3.18 $3.18 79,429
2022-10-10 $3.20 $3.28 $3.16 $3.19 $3.19 74,582
2022-10-07 $3.28 $3.31 $3.20 $3.24 $3.24 77,818
2022-10-06 $3.24 $3.41 $3.24 $3.26 $3.26 47,560
2022-10-05 $3.26 $3.35 $3.23 $3.27 $3.27 53,597
2022-10-04 $3.29 $3.42 $3.25 $3.34 $3.34 117,198
2022-10-03 $3.24 $3.39 $3.19 $3.23 $3.23 225,181
2022-09-30 $3.23 $3.39 $3.21 $3.24 $3.24 73,454
2022-09-29 $3.35 $3.38 $3.20 $3.22 $3.22 142,559
2022-09-28 $3.36 $3.43 $3.25 $3.39 $3.39 140,303
2022-09-27 $3.45 $3.57 $3.33 $3.37 $3.37 83,718
2022-09-26 $3.34 $3.59 $3.34 $3.41 $3.41 100,651
2022-09-23 $3.39 $3.40 $3.30 $3.38 $3.38 177,754
2022-09-22 $3.52 $3.58 $3.40 $3.44 $3.44 107,805
2022-09-21 $3.65 $3.67 $3.52 $3.52 $3.52 98,893
2022-09-20 $3.66 $3.83 $3.61 $3.68 $3.68 85,817
2022-09-19 $3.65 $3.70 $3.52 $3.66 $3.66 159,427
2022-09-16 $3.75 $3.77 $3.66 $3.69 $3.69 123,666
2022-09-15 $3.81 $3.88 $3.76 $3.78 $3.78 123,325
2022-09-14 $3.86 $3.86 $3.71 $3.85 $3.85 200,296
2022-09-13 $4.05 $4.05 $3.86 $3.86 $3.86 133,758
2022-09-12 $4.03 $4.15 $4.00 $4.15 $4.15 141,357
2022-09-09 $3.97 $4.10 $3.94 $4.02 $4.02 85,254
2022-09-08 $3.87 $4.00 $3.83 $3.93 $3.93 84,647
2022-09-07 $3.86 $3.97 $3.83 $3.92 $3.92 69,601
2022-09-06 $4.05 $4.11 $3.87 $3.89 $3.89 156,959
2022-09-02 $4.17 $4.25 $3.98 $4.09 $4.09 606,081
2022-09-01 $4.26 $4.26 $3.97 $4.08 $4.08 320,577
2022-08-31 $4.19 $4.48 $4.05 $4.29 $4.29 823,926
2022-08-30 $4.20 $4.25 $4.02 $4.07 $4.07 652,200
2022-08-29 $3.92 $4.23 $3.87 $4.20 $4.20 775,477
2022-08-26 $4.15 $4.22 $3.90 $3.97 $3.97 1,110,099
2022-08-25 $3.76 $4.09 $3.71 $4.01 $4.01 592,460
2022-08-24 $3.72 $3.86 $3.66 $3.76 $3.76 491,346
2022-08-23 $3.86 $3.88 $3.66 $3.74 $3.74 479,165
2022-08-22 $4.05 $4.06 $3.83 $3.86 $3.86 412,866
2022-08-19 $4.10 $4.20 $4.00 $4.11 $4.11 347,684
2022-08-18 $4.06 $4.20 $4.01 $4.15 $4.15 497,569
2022-08-17 $4.36 $4.39 $4.10 $4.11 $4.11 165,671
2022-08-16 $4.35 $4.41 $4.29 $4.39 $4.39 212,400
2022-08-15 $4.51 $4.52 $4.36 $4.41 $4.41 128,085
2022-08-12 $4.33 $4.58 $4.24 $4.54 $4.54 287,431
2022-08-11 $4.49 $4.66 $4.31 $4.31 $4.31 556,015
2022-08-10 $4.63 $4.63 $4.22 $4.41 $4.41 469,625
2022-08-09 $4.65 $4.70 $4.30 $4.60 $4.60 322,135
2022-08-08 $4.50 $4.74 $4.43 $4.61 $4.61 439,230
2022-08-05 $4.35 $4.48 $4.30 $4.47 $4.47 273,512
2022-08-04 $4.65 $4.67 $4.32 $4.44 $4.44 281,899
2022-08-03 $4.46 $4.56 $4.35 $4.56 $4.56 323,579
2022-08-02 $4.16 $4.49 $4.11 $4.47 $4.47 159,433
2022-08-01 $4.34 $4.38 $4.20 $4.22 $4.22 184,473
2022-07-29 $4.35 $4.46 $4.31 $4.43 $4.43 87,229
2022-07-28 $4.58 $4.60 $4.38 $4.44 $4.44 126,992
2022-07-27 $4.54 $4.60 $4.42 $4.56 $4.56 108,235
2022-07-26 $4.60 $4.60 $4.36 $4.47 $4.47 260,583
2022-07-25 $4.59 $4.66 $4.49 $4.63 $4.63 255,636
2022-07-22 $4.76 $4.83 $4.55 $4.59 $4.59 240,370
2022-07-21 $4.75 $4.96 $4.70 $4.74 $4.74 215,433
2022-07-20 $4.22 $4.86 $4.22 $4.77 $4.77 760,855
2022-07-19 $4.28 $4.29 $4.16 $4.26 $4.26 65,878
2022-07-18 $4.16 $4.29 $4.11 $4.20 $4.20 225,033
2022-07-15 $4.08 $4.11 $4.00 $4.05 $4.05 122,166
2022-07-14 $4.30 $4.30 $4.05 $4.10 $4.10 128,394
2022-07-13 $4.01 $4.24 $3.89 $4.21 $4.21 175,974
2022-07-12 $4.07 $4.15 $3.96 $4.09 $4.09 191,282
2022-07-11 $4.05 $4.16 $3.98 $4.05 $4.05 401,496
2022-07-08 $4.12 $4.25 $4.05 $4.08 $4.08 63,455
2022-07-07 $4.06 $4.21 $4.05 $4.18 $4.18 246,172
2022-07-06 $4.20 $4.21 $4.00 $4.03 $4.03 199,098
2022-07-05 $3.98 $4.20 $3.93 $4.19 $4.19 562,317
2022-07-01 $3.89 $4.06 $3.88 $4.04 $4.04 87,987
2022-06-30 $4.01 $4.01 $3.86 $3.90 $3.90 138,406
2022-06-29 $3.91 $4.09 $3.86 $4.07 $4.07 188,741
2022-06-28 $4.24 $4.24 $3.88 $3.91 $3.91 286,376
2022-06-27 $4.30 $4.30 $4.17 $4.20 $4.20 240,672
2022-06-24 $4.24 $4.35 $4.18 $4.26 $4.26 385,735
2022-06-23 $4.03 $4.23 $4.00 $4.19 $4.19 480,978
2022-06-22 $4.10 $4.16 $3.99 $4.01 $4.01 334,378
2022-06-21 $3.94 $4.18 $3.90 $4.10 $4.10 355,850
2022-06-17 $3.83 $3.90 $3.69 $3.86 $3.86 182,817
2022-06-16 $3.68 $3.83 $3.61 $3.72 $3.72 610,565
2022-06-15 $3.63 $3.88 $3.57 $3.84 $3.84 875,408
2022-06-14 $3.58 $3.68 $3.45 $3.58 $3.58 1,220,565
2022-06-13 $3.56 $3.64 $3.50 $3.53 $3.53 904,408
2022-06-10 $3.74 $3.80 $3.57 $3.72 $3.72 940,946
2022-06-09 $3.98 $3.98 $3.70 $3.71 $3.71 919,033
2022-06-08 $3.85 $4.09 $3.73 $4.06 $4.06 1,114,202
2022-06-07 $3.77 $3.90 $3.66 $3.79 $3.79 830,004
2022-06-06 $3.72 $3.90 $3.70 $3.79 $3.79 822,153
2022-06-03 $3.57 $3.68 $3.50 $3.59 $3.59 552,612
2022-06-02 $3.54 $3.75 $3.48 $3.66 $3.66 919,898
2022-06-01 $3.71 $3.83 $3.51 $3.54 $3.54 582,818
2022-05-31 $3.86 $3.88 $3.70 $3.70 $3.70 379,830
2022-05-27 $3.59 $3.78 $3.56 $3.76 $3.76 212,871
2022-05-26 $3.30 $3.57 $3.19 $3.53 $3.53 271,000
2022-05-25 $3.27 $3.39 $3.26 $3.30 $3.30 177,759
2022-05-24 $3.41 $3.41 $3.20 $3.28 $3.28 326,451
2022-05-23 $3.45 $3.51 $3.32 $3.49 $3.49 228,027
2022-05-20 $3.82 $3.82 $3.36 $3.46 $3.46 401,806
2022-05-19 $3.76 $3.87 $3.70 $3.74 $3.74 220,114
2022-05-18 $3.67 $3.90 $3.66 $3.73 $3.73 220,436
2022-05-17 $3.63 $3.94 $3.61 $3.75 $3.75 694,309
2022-05-16 $3.56 $3.60 $3.46 $3.49 $3.49 222,230
2022-05-13 $3.41 $3.60 $3.41 $3.53 $3.53 174,100
2022-05-12 $3.18 $3.44 $3.10 $3.36 $3.36 210,197
2022-05-11 $3.49 $3.49 $3.26 $3.27 $3.27 394,407
2022-05-10 $3.64 $3.67 $3.30 $3.46 $3.46 421,220
2022-05-09 $3.79 $3.83 $3.50 $3.56 $3.56 262,135
2022-05-06 $3.98 $4.00 $3.80 $3.89 $3.89 368,318
2022-05-05 $4.11 $4.30 $3.98 $4.04 $4.04 636,095
2022-05-04 $3.92 $4.27 $3.90 $4.21 $4.21 393,714
2022-05-03 $4.07 $4.10 $3.89 $3.98 $3.98 227,074
2022-05-02 $4.09 $4.14 $3.94 $4.09 $4.09 185,516
2022-04-29 $4.16 $4.37 $4.03 $4.09 $4.09 509,574
2022-04-28 $3.79 $3.94 $3.69 $3.91 $3.91 304,774
2022-04-27 $3.83 $3.93 $3.68 $3.69 $3.69 168,967
2022-04-26 $3.96 $3.96 $3.77 $3.79 $3.79 223,281
2022-04-25 $4.01 $4.06 $3.90 $3.94 $3.94 191,701
2022-04-22 $4.10 $4.26 $4.05 $4.05 $4.05 233,501
2022-04-21 $4.19 $4.28 $4.06 $4.11 $4.11 175,226
2022-04-20 $4.31 $4.35 $4.10 $4.13 $4.13 308,906
2022-04-19 $4.23 $4.42 $4.13 $4.29 $4.29 245,011
2022-04-18 $4.24 $4.34 $4.07 $4.28 $4.28 461,074
2022-04-14 $4.61 $4.61 $4.25 $4.30 $4.30 268,245
2022-04-13 $4.48 $4.60 $4.42 $4.60 $4.60 173,569
2022-04-12 $4.60 $4.72 $4.40 $4.42 $4.42 269,597
2022-04-11 $4.27 $4.58 $4.21 $4.51 $4.51 293,297
2022-04-08 $4.48 $4.55 $4.38 $4.47 $4.47 133,973
2022-04-07 $4.75 $4.77 $4.45 $4.52 $4.52 394,523
2022-04-06 $4.75 $4.87 $4.60 $4.81 $4.81 631,141
2022-04-05 $4.89 $4.95 $4.70 $4.89 $4.89 663,472
2022-04-04 $4.59 $5.00 $4.58 $4.91 $4.91 916,890
2022-04-01 $4.66 $4.72 $4.44 $4.49 $4.49 526,301
2022-03-31 $4.59 $4.59 $4.38 $4.48 $4.48 510,360
2022-03-30 $4.71 $4.74 $4.50 $4.61 $4.61 736,109
2022-03-29 $4.83 $4.90 $4.73 $4.75 $4.75 400,985
2022-03-28 $4.65 $4.88 $4.58 $4.72 $4.72 302,482
2022-03-25 $4.74 $4.81 $4.49 $4.61 $4.61 769,770
2022-03-24 $4.91 $4.99 $4.60 $4.82 $4.82 774,897
2022-03-23 $5.00 $5.25 $4.80 $4.88 $4.88 1,468,706
2022-03-22 $4.73 $5.25 $4.70 $5.12 $5.12 772,395
2022-03-21 $4.82 $5.08 $4.69 $4.78 $4.78 999,376
2022-03-18 $4.62 $5.10 $4.35 $4.97 $4.97 1,423,848
2022-03-17 $4.43 $4.67 $4.32 $4.63 $4.63 575,065
2022-03-16 $4.31 $4.70 $4.00 $4.67 $4.67 2,145,979
2022-03-15 $3.91 $3.99 $3.51 $3.84 $3.84 1,320,081
2022-03-14 $4.01 $4.02 $3.65 $3.70 $3.70 2,105,365
2022-03-11 $5.10 $5.10 $4.36 $4.37 $4.37 998,506
2022-03-10 $5.31 $5.31 $4.90 $5.05 $5.05 565,977
2022-03-09 $5.26 $5.50 $5.26 $5.43 $5.43 517,465
2022-03-08 $5.08 $5.24 $4.85 $5.11 $5.11 459,822
2022-03-07 $5.38 $5.53 $5.01 $5.05 $5.05 931,991
2022-03-04 $5.58 $5.82 $5.40 $5.41 $5.41 880,770
2022-03-03 $6.11 $6.23 $5.60 $5.65 $5.65 659,548
2022-03-02 $6.00 $6.16 $5.81 $6.10 $6.10 549,547
2022-03-01 $6.08 $6.50 $5.94 $5.95 $5.95 748,870
2022-02-28 $6.04 $6.40 $5.96 $6.08 $6.08 682,900
2022-02-25 $6.25 $6.30 $5.98 $6.12 $6.12 412,193
2022-02-24 $5.79 $6.25 $5.79 $6.25 $6.25 869,109
2022-02-23 $6.24 $6.54 $5.97 $6.06 $6.06 705,902
2022-02-22 $6.05 $6.50 $6.01 $6.16 $6.16 1,014,739
2022-02-18 $6.65 $6.67 $6.16 $6.29 $6.29 686,939
2022-02-17 $6.66 $6.94 $6.51 $6.74 $6.74 753,417
2022-02-16 $6.89 $7.01 $6.60 $6.73 $6.73 830,025
2022-02-15 $6.57 $7.01 $6.56 $6.96 $6.96 949,898
2022-02-14 $6.52 $6.76 $6.43 $6.49 $6.49 191,043
2022-02-11 $6.64 $6.83 $6.42 $6.55 $6.55 293,494
2022-02-10 $6.56 $6.90 $6.51 $6.60 $6.60 354,588
2022-02-09 $6.60 $6.96 $6.51 $6.82 $6.82 401,566
2022-02-08 $6.27 $6.54 $6.23 $6.53 $6.53 224,594
2022-02-07 $6.11 $6.55 $6.11 $6.29 $6.29 632,258
2022-02-04 $6.08 $6.23 $6.03 $6.17 $6.17 143,375
2022-02-03 $5.99 $6.24 $5.96 $6.08 $6.08 410,389
2022-02-02 $6.36 $6.38 $6.00 $6.11 $6.11 399,222
2022-02-01 $6.21 $6.52 $5.93 $6.29 $6.29 754,832
2022-01-31 $5.53 $6.22 $5.53 $6.21 $6.21 625,188
2022-01-28 $5.37 $5.48 $5.17 $5.47 $5.47 518,944
2022-01-27 $5.81 $5.86 $5.34 $5.42 $5.42 617,948
2022-01-26 $6.20 $6.26 $5.68 $5.74 $5.74 441,468
2022-01-25 $6.21 $6.34 $5.94 $6.09 $6.09 406,165
2022-01-24 $6.04 $6.35 $5.71 $6.34 $6.34 804,975
2022-01-21 $6.17 $6.34 $6.05 $6.13 $6.13 907,938
2022-01-20 $6.45 $6.63 $6.11 $6.12 $6.12 1,029,778
2022-01-19 $6.07 $6.40 $6.06 $6.20 $6.20 595,243
2022-01-18 $6.30 $6.61 $6.03 $6.05 $6.05 731,905
2022-01-14 $6.60 $6.81 $6.26 $6.54 $6.54 737,663
2022-01-13 $6.70 $6.80 $6.48 $6.76 $6.76 706,877
2022-01-12 $6.68 $6.89 $6.53 $6.76 $6.76 577,638
2022-01-11 $6.15 $6.60 $6.15 $6.52 $6.52 568,462
2022-01-10 $6.10 $6.16 $5.92 $6.13 $6.13 487,936
2022-01-07 $6.12 $6.40 $6.08 $6.18 $6.18 568,704
2022-01-06 $6.20 $6.41 $5.90 $5.98 $5.98 952,954
2022-01-05 $6.26 $6.59 $6.01 $6.13 $6.13 623,840
2022-01-04 $6.74 $6.74 $6.26 $6.35 $6.35 863,260
2022-01-03 $6.79 $6.97 $6.61 $6.72 $6.72 452,928
2021-12-31 $6.91 $7.10 $6.62 $6.71 $6.71 1,854,490
2021-12-30 $6.02 $7.30 $6.02 $7.08 $7.08 2,539,054
2021-12-29 $5.91 $6.22 $5.64 $6.04 $6.04 1,519,800
2021-12-28 $6.07 $6.07 $5.80 $5.92 $5.92 1,360,325
2021-12-27 $6.31 $6.32 $6.07 $6.09 $6.09 683,291
2021-12-23 $6.33 $6.34 $6.15 $6.30 $6.30 767,461
2021-12-22 $6.20 $6.41 $6.11 $6.37 $6.37 627,488
2021-12-21 $6.09 $6.52 $6.09 $6.44 $6.44 1,250,868
2021-12-20 $6.02 $6.13 $5.89 $6.09 $6.09 968,446
2021-12-17 $6.12 $6.32 $6.00 $6.25 $6.25 629,935
2021-12-16 $6.50 $6.51 $5.98 $6.19 $6.19 947,479
2021-12-15 $6.22 $6.40 $5.88 $6.37 $6.37 611,393
2021-12-14 $6.11 $6.38 $6.04 $6.25 $6.25 615,124
2021-12-13 $6.82 $6.82 $6.17 $6.29 $6.29 591,195
2021-12-10 $7.16 $7.40 $6.80 $6.86 $6.86 955,644
2021-12-09 $7.16 $7.48 $7.02 $7.07 $7.07 683,143
2021-12-08 $6.81 $7.44 $6.71 $7.24 $7.24 1,137,609
2021-12-07 $6.70 $7.01 $6.70 $6.86 $6.86 837,914
2021-12-06 $6.33 $6.57 $6.01 $6.42 $6.42 926,911
2021-12-03 $6.79 $6.81 $6.19 $6.39 $6.39 1,631,817
2021-12-02 $6.85 $7.11 $6.66 $6.86 $6.86 714,697
2021-12-01 $7.24 $7.44 $6.83 $6.85 $6.85 1,339,668
2021-11-30 $7.38 $7.76 $6.95 $7.16 $7.16 1,760,958
2021-11-29 $7.68 $7.74 $7.30 $7.49 $7.49 602,237
2021-11-26 $7.72 $7.94 $7.60 $7.68 $7.68 528,531
2021-11-24 $7.72 $8.27 $7.53 $8.22 $8.22 492,284
2021-11-23 $8.00 $8.07 $7.53 $7.85 $7.85 2,707,767
2021-11-22 $7.98 $8.42 $7.55 $8.11 $8.11 2,085,413
2021-11-19 $8.10 $8.36 $7.84 $8.02 $8.02 1,558,648
2021-11-18 $8.93 $8.93 $7.71 $7.92 $7.92 2,551,474
2021-11-17 $9.04 $9.43 $8.62 $9.00 $9.00 1,448,645
2021-11-16 $9.34 $9.59 $8.81 $9.16 $9.16 2,814,301
2021-11-15 $8.87 $10.40 $8.72 $9.31 $9.31 8,550,895
2021-11-12 $8.67 $8.69 $8.09 $8.38 $8.38 834,370
2021-11-11 $7.75 $8.83 $7.62 $8.49 $8.49 2,285,652
2021-11-10 $8.53 $8.60 $7.49 $7.54 $7.54 1,980,563
2021-11-09 $8.50 $9.66 $7.98 $8.52 $8.52 9,721,080
2021-11-08 $6.74 $7.41 $6.74 $7.36 $7.36 1,954,238
2021-11-05 $6.74 $7.15 $6.61 $6.62 $6.62 1,365,471
2021-11-04 $6.82 $6.90 $6.48 $6.68 $6.68 659,938
2021-11-03 $6.65 $6.83 $6.38 $6.80 $6.80 765,699
2021-11-02 $6.60 $6.86 $6.38 $6.62 $6.62 1,213,180
2021-11-01 $6.42 $6.95 $6.40 $6.63 $6.63 1,196,741
2021-10-29 $6.59 $6.59 $6.30 $6.42 $6.42 668,523
2021-10-28 $6.38 $6.67 $6.26 $6.63 $6.63 387,921
2021-10-27 $6.55 $6.66 $6.38 $6.38 $6.38 357,591
2021-10-26 $6.70 $6.85 $6.53 $6.56 $6.56 363,126
2021-10-25 $6.88 $6.94 $6.60 $6.78 $6.78 423,850
2021-10-22 $6.88 $6.95 $6.51 $6.81 $6.81 1,022,773
2021-10-21 $6.96 $7.13 $6.85 $6.95 $6.95 509,218
2021-10-20 $7.03 $7.25 $6.70 $6.97 $6.97 1,425,448
2021-10-19 $6.58 $7.08 $6.58 $6.93 $6.93 910,826
2021-10-18 $6.90 $6.98 $6.34 $6.49 $6.49 1,585,056
2021-10-15 $7.12 $7.28 $6.94 $6.96 $6.96 487,283
2021-10-14 $7.46 $7.48 $7.12 $7.14 $7.14 471,329
2021-10-13 $7.33 $7.50 $7.12 $7.46 $7.46 529,196
2021-10-12 $7.53 $7.74 $7.22 $7.34 $7.34 811,715
2021-10-11 $7.39 $7.79 $7.35 $7.45 $7.45 932,488
2021-10-08 $7.51 $7.56 $7.15 $7.31 $7.31 881,157
2021-10-07 $7.20 $7.62 $7.20 $7.48 $7.48 1,360,629
2021-10-06 $7.25 $7.43 $7.03 $7.05 $7.05 742,130
2021-10-05 $7.23 $7.51 $7.15 $7.38 $7.38 326,891
2021-10-04 $7.57 $7.60 $7.18 $7.27 $7.27 1,000,100
2021-10-01 $7.67 $7.84 $7.35 $7.62 $7.62 1,336,536
2021-09-30 $7.45 $7.72 $6.97 $7.59 $7.59 2,507,356
2021-09-29 $7.20 $7.63 $6.82 $7.36 $7.36 7,186,666
2021-09-28 $7.43 $7.45 $7.02 $7.17 $7.17 771,530
2021-09-27 $7.60 $7.61 $7.30 $7.48 $7.48 470,714
2021-09-24 $7.74 $7.81 $7.63 $7.66 $7.66 546,356
2021-09-23 $8.00 $8.00 $7.70 $7.87 $7.87 513,436
2021-09-22 $7.67 $8.00 $7.58 $7.95 $7.95 828,335
2021-09-21 $7.89 $8.15 $7.65 $7.70 $7.70 680,343
2021-09-20 $8.18 $8.20 $7.71 $7.84 $7.84 1,018,545
2021-09-17 $8.46 $8.46 $8.22 $8.34 $8.34 547,631
2021-09-16 $8.45 $8.49 $8.22 $8.39 $8.39 488,942
2021-09-15 $8.69 $8.70 $8.30 $8.51 $8.51 912,764
2021-09-14 $9.25 $9.25 $8.65 $8.71 $8.71 1,181,402
2021-09-13 $9.51 $9.52 $8.93 $9.17 $9.17 735,277
2021-09-10 $10.13 $10.36 $9.56 $9.56 $9.56 779,010
2021-09-09 $9.74 $10.19 $9.72 $10.11 $10.11 1,304,271
2021-09-08 $10.12 $10.25 $9.69 $9.80 $9.80 714,877
2021-09-07 $10.20 $10.62 $10.10 $10.17 $10.17 1,199,884
2021-09-03 $10.00 $10.43 $9.92 $10.02 $10.02 688,342
2021-09-02 $10.07 $10.22 $9.79 $9.89 $9.89 830,566
2021-09-01 $10.24 $10.30 $9.82 $10.10 $10.10 1,175,506
2021-08-31 $9.88 $10.22 $9.82 $10.16 $10.16 572,396
2021-08-30 $9.96 $10.04 $9.43 $9.89 $9.89 748,035
2021-08-27 $9.88 $10.18 $9.70 $9.89 $9.89 559,505
2021-08-26 $9.98 $10.29 $9.63 $9.78 $9.78 694,162
2021-08-25 $10.04 $10.08 $9.81 $9.96 $9.96 583,697
2021-08-24 $10.15 $10.50 $9.90 $10.01 $10.01 1,076,109
2021-08-23 $9.53 $10.02 $9.41 $9.85 $9.85 647,499
2021-08-20 $9.14 $9.52 $9.03 $9.41 $9.41 1,268,840
2021-08-19 $9.71 $10.04 $9.31 $9.40 $9.40 972,128
2021-08-18 $9.95 $10.24 $9.80 $10.04 $10.04 977,555
2021-08-17 $9.78 $10.15 $9.55 $9.88 $9.88 1,454,415
2021-08-16 $10.20 $10.60 $9.84 $10.06 $10.06 1,496,000
2021-08-13 $10.76 $10.97 $10.35 $10.41 $10.41 857,221
2021-08-12 $10.74 $11.00 $10.50 $10.91 $10.91 954,867
2021-08-11 $10.98 $11.10 $10.58 $10.97 $10.97 1,206,350
2021-08-10 $13.41 $13.41 $10.95 $10.99 $10.99 5,307,595
2021-08-09 $12.85 $13.65 $12.85 $13.55 $13.55 1,288,643
2021-08-06 $13.03 $13.22 $12.67 $12.70 $12.70 547,995
2021-08-05 $12.57 $13.25 $12.44 $12.91 $12.91 855,942
2021-08-04 $12.97 $13.45 $12.64 $12.72 $12.72 1,032,954
2021-08-03 $13.36 $13.40 $12.63 $12.94 $12.94 467,255
2021-08-02 $13.11 $13.76 $13.11 $13.38 $13.38 502,769
2021-07-30 $12.89 $13.52 $12.51 $13.06 $13.06 816,657
2021-07-29 $13.65 $13.87 $12.65 $12.97 $12.97 546,387
2021-07-28 $12.91 $13.64 $12.68 $13.40 $13.40 1,800,198
2021-07-27 $12.99 $12.99 $11.72 $12.33 $12.33 2,304,258
2021-07-26 $13.25 $13.80 $13.05 $13.22 $13.22 1,447,077
2021-07-23 $15.00 $15.31 $13.25 $14.01 $14.01 3,940,923
2021-07-22 $15.80 $15.85 $15.27 $15.60 $15.60 683,014
2021-07-21 $15.33 $15.94 $15.15 $15.68 $15.68 755,842
2021-07-20 $15.34 $15.44 $14.72 $15.27 $15.27 481,838
2021-07-19 $16.18 $16.29 $14.71 $15.23 $15.23 1,715,002
2021-07-16 $16.50 $17.12 $16.32 $16.84 $16.84 1,113,136
2021-07-15 $16.11 $16.80 $16.00 $16.28 $16.28 801,186
2021-07-14 $16.41 $16.89 $15.95 $16.09 $16.09 1,018,343
2021-07-13 $16.08 $16.54 $15.70 $16.14 $16.14 875,326
2021-07-12 $16.57 $16.75 $15.98 $16.10 $16.10 609,118
2021-07-09 $16.65 $16.88 $16.10 $16.66 $16.66 500,313
2021-07-08 $15.77 $16.40 $15.39 $16.26 $16.26 1,328,070
2021-07-07 $16.80 $17.00 $16.01 $16.34 $16.34 1,033,156
2021-07-06 $17.75 $17.84 $16.53 $16.53 $16.53 1,941,106
2021-07-02 $18.89 $18.90 $17.47 $18.02 $18.02 1,634,296
2021-07-01 $19.92 $20.49 $18.23 $18.85 $18.85 2,529,319
2021-06-30 $19.40 $20.49 $19.01 $19.99 $19.99 1,721,841
2021-06-29 $19.90 $20.49 $19.21 $19.47 $19.47 952,648
2021-06-28 $20.00 $21.00 $19.67 $20.00 $20.00 1,984,586
2021-06-25 $18.60 $19.95 $18.37 $19.61 $19.61 1,369,777
2021-06-24 $18.59 $18.95 $18.34 $18.51 $18.51 543,096
2021-06-23 $18.28 $18.99 $18.11 $18.37 $18.37 804,913
2021-06-22 $18.00 $18.19 $17.33 $17.98 $17.98 750,314
2021-06-21 $17.86 $19.19 $17.52 $18.44 $18.44 1,234,001
2021-06-18 $18.39 $18.76 $17.77 $17.89 $17.89 644,659
2021-06-17 $18.17 $19.05 $18.17 $18.50 $18.50 720,864
2021-06-16 $17.98 $18.45 $17.56 $18.42 $18.42 540,260
2021-06-15 $18.66 $18.80 $17.66 $17.99 $17.99 935,664
2021-06-14 $19.25 $19.49 $18.12 $18.62 $18.62 998,178
2021-06-11 $19.26 $19.46 $18.72 $19.43 $19.43 398,006
2021-06-10 $19.51 $19.93 $18.34 $18.78 $18.78 920,571
2021-06-09 $19.90 $20.50 $19.22 $19.26 $19.26 1,135,185
2021-06-08 $19.11 $19.99 $19.10 $19.94 $19.94 1,310,947
2021-06-07 $17.75 $18.93 $17.62 $18.93 $18.93 1,054,681
2021-06-04 $18.34 $18.48 $17.40 $17.76 $17.76 987,137
2021-06-03 $17.62 $18.78 $17.62 $18.29 $18.29 1,302,946
2021-06-02 $18.09 $19.05 $17.15 $18.33 $18.33 2,488,024
2021-06-01 $16.02 $18.62 $16.02 $17.88 $17.88 3,183,542
2021-05-28 $16.01 $16.37 $15.51 $15.57 $15.57 1,058,993
2021-05-27 $15.96 $16.88 $15.70 $15.94 $15.94 1,346,869
2021-05-26 $15.05 $16.28 $14.61 $16.05 $16.05 2,844,390
2021-05-25 $15.64 $16.15 $14.85 $14.85 $14.85 2,370,845
2021-05-24 $17.21 $17.21 $15.44 $15.50 $15.50 3,486,101
2021-05-21 $17.57 $19.50 $16.53 $16.90 $16.90 9,496,096
2021-05-20 $16.89 $17.18 $15.33 $15.96 $15.96 4,690,118
2021-05-19 $17.60 $18.36 $16.73 $17.01 $17.01 4,847,963
2021-05-18 $18.49 $19.35 $18.00 $18.32 $18.32 1,859,876
2021-05-17 $19.94 $20.08 $18.10 $18.36 $18.36 2,606,400
2021-05-14 $19.21 $20.42 $18.83 $20.13 $20.13 1,262,460
2021-05-13 $20.64 $20.99 $18.28 $18.64 $18.64 2,059,973
2021-05-12 $20.10 $22.10 $19.92 $20.59 $20.59 2,356,850
2021-05-11 $19.06 $20.38 $18.82 $19.90 $19.90 1,732,221
2021-05-10 $19.98 $20.10 $18.52 $19.55 $19.55 1,686,364
2021-05-07 $20.50 $20.99 $20.21 $20.49 $20.49 824,907
2021-05-06 $20.41 $20.41 $19.00 $20.07 $20.07 1,262,360
2021-05-05 $21.23 $21.49 $20.03 $20.37 $20.37 697,800
2021-05-04 $21.26 $21.39 $19.93 $21.18 $21.18 916,853
2021-05-03 $21.71 $22.58 $21.34 $21.57 $21.57 712,740
2021-04-30 $20.50 $21.95 $20.50 $21.80 $21.80 1,171,757
2021-04-29 $23.00 $23.26 $20.40 $20.66 $20.66 3,024,833
2021-04-28 $23.90 $24.28 $22.56 $22.61 $22.61 2,005,938
2021-04-27 $25.97 $26.00 $23.40 $24.36 $24.36 2,322,953
2021-04-26 $24.91 $25.75 $24.31 $25.34 $25.34 2,542,483
2021-04-23 $22.92 $25.00 $22.82 $24.56 $24.56 1,912,440
2021-04-22 $23.58 $24.72 $22.10 $22.67 $22.67 1,798,012
2021-04-21 $21.93 $23.55 $21.57 $23.02 $23.02 876,778
2021-04-20 $23.00 $23.00 $21.32 $22.50 $22.50 1,175,107
2021-04-19 $22.75 $23.89 $22.41 $23.13 $23.13 914,688
2021-04-16 $22.07 $23.19 $21.19 $22.84 $22.84 1,085,531
2021-04-15 $23.52 $24.18 $21.46 $21.99 $21.99 1,291,258
2021-04-14 $23.65 $25.08 $22.96 $23.52 $23.52 1,873,090
2021-04-13 $23.10 $23.65 $22.71 $23.19 $23.19 682,985
2021-04-12 $22.98 $23.70 $22.77 $23.05 $23.05 868,658
2021-04-09 $23.91 $24.48 $22.38 $22.85 $22.85 1,185,816
2021-04-08 $24.12 $24.97 $23.88 $24.50 $24.50 826,647
2021-04-07 $24.32 $25.48 $23.58 $23.86 $23.86 1,217,050
2021-04-06 $24.56 $25.70 $24.13 $24.91 $24.91 1,115,658
2021-04-05 $27.00 $27.00 $24.25 $25.33 $25.33 2,338,800
2021-04-01 $26.00 $27.10 $25.33 $26.52 $26.52 1,526,710
2021-03-31 $24.72 $26.23 $24.44 $25.01 $25.01 1,651,429
2021-03-30 $22.13 $24.39 $21.71 $24.25 $24.25 1,564,254
2021-03-29 $21.50 $23.10 $21.14 $21.99 $21.99 1,941,296
2021-03-26 $22.90 $23.26 $20.23 $20.94 $20.94 2,672,578
2021-03-25 $19.96 $22.20 $19.40 $21.25 $21.25 2,130,105
2021-03-24 $23.89 $23.90 $20.00 $20.32 $20.32 3,101,251
2021-03-23 $26.35 $26.46 $22.25 $23.13 $23.13 3,993,174
2021-03-22 $28.31 $28.83 $25.36 $26.49 $26.49 3,356,455
2021-03-19 $25.74 $28.95 $25.20 $27.79 $27.79 3,179,684
2021-03-18 $27.35 $28.00 $25.53 $25.95 $25.95 2,139,248
2021-03-17 $25.77 $29.48 $25.18 $28.20 $28.20 4,114,168
2021-03-16 $24.08 $28.50 $23.75 $27.15 $27.15 5,621,264
2021-03-15 $27.50 $27.58 $22.83 $23.55 $23.55 7,194,801
2021-03-12 $22.03 $24.68 $21.52 $23.91 $23.91 3,276,345
2021-03-11 $21.29 $23.45 $20.87 $23.29 $23.29 3,637,911
2021-03-10 $20.65 $21.37 $19.47 $19.76 $19.76 2,231,706
2021-03-09 $18.50 $20.18 $18.30 $19.55 $19.55 2,599,206
2021-03-08 $19.31 $19.84 $17.70 $17.94 $17.94 1,596,780
2021-03-05 $21.33 $21.35 $17.56 $19.63 $19.63 2,364,230
2021-03-04 $21.09 $22.38 $19.40 $20.52 $20.52 2,567,903
2021-03-03 $24.60 $25.00 $22.15 $22.50 $22.50 1,694,424
2021-03-02 $25.33 $27.75 $23.50 $23.73 $23.73 2,994,985
2021-03-01 $23.11 $25.94 $22.62 $25.75 $25.75 3,194,246
2021-02-26 $22.26 $23.12 $20.68 $21.71 $21.71 3,007,912
2021-02-25 $26.32 $26.65 $22.02 $22.75 $22.75 2,527,029
2021-02-24 $25.57 $27.74 $24.20 $25.50 $25.50 2,204,423
2021-02-23 $23.56 $26.55 $21.00 $26.39 $26.39 3,352,978
2021-02-22 $26.80 $27.71 $25.25 $25.89 $25.89 2,560,243
2021-02-19 $29.10 $31.97 $28.21 $28.47 $28.47 2,690,964
2021-02-18 $32.20 $32.39 $26.10 $27.26 $27.26 5,046,766
2021-02-17 $36.00 $36.21 $33.00 $33.85 $33.85 1,992,229
2021-02-16 $39.50 $39.60 $35.35 $37.14 $37.14 2,030,026
2021-02-12 $38.01 $40.81 $37.17 $39.20 $39.20 1,536,929
2021-02-11 $33.45 $41.35 $33.00 $40.62 $40.62 3,773,820
2021-02-10 $34.90 $36.60 $31.20 $32.03 $32.03 2,156,765
2021-02-09 $34.60 $36.66 $32.51 $34.20 $34.20 2,222,836
2021-02-08 $37.35 $37.35 $34.11 $35.60 $35.60 2,099,270
2021-02-05 $30.00 $35.40 $29.98 $35.28 $35.28 2,727,491
2021-02-04 $30.76 $31.86 $28.20 $29.79 $29.79 1,779,814
2021-02-03 $30.00 $31.88 $28.75 $28.98 $28.98 2,149,151
2021-02-02 $30.00 $31.00 $28.01 $29.38 $29.38 2,264,889
2021-02-01 $26.17 $29.18 $25.15 $28.78 $28.78 2,850,539
2021-01-29 $23.76 $28.40 $23.75 $25.49 $25.49 3,768,961
2021-01-28 $24.28 $25.60 $21.02 $24.72 $24.72 3,754,969
2021-01-27 $24.20 $26.32 $22.51 $23.16 $23.16 2,612,184
2021-01-26 $24.63 $27.47 $21.80 $25.88 $25.88 6,304,349
2021-01-25 $19.65 $24.78 $19.45 $24.64 $24.64 6,814,617
2021-01-22 $18.10 $18.95 $17.68 $18.60 $18.60 1,644,003
2021-01-21 $18.73 $19.64 $17.85 $18.01 $18.01 2,108,788
2021-01-20 $17.78 $19.00 $17.17 $18.57 $18.57 2,623,192
2021-01-19 $16.77 $17.85 $16.02 $17.02 $17.02 1,775,601
2021-01-15 $17.81 $18.10 $16.20 $16.36 $16.36 2,028,252
2021-01-14 $18.50 $18.58 $17.11 $17.34 $17.34 1,213,672
2021-01-13 $17.79 $19.47 $17.79 $18.10 $18.10 2,290,499
2021-01-12 $17.97 $18.19 $16.06 $17.79 $17.79 2,714,356
2021-01-11 $15.20 $18.60 $14.68 $17.71 $17.71 4,625,587
2021-01-08 $15.49 $15.65 $14.73 $15.19 $15.19 1,086,271
2021-01-07 $14.60 $15.75 $14.21 $15.50 $15.50 1,479,164
2021-01-06 $15.43 $15.43 $14.15 $14.38 $14.38 2,136,764
2021-01-05 $15.30 $15.59 $14.73 $15.54 $15.54 890,975
2021-01-04 $14.14 $15.98 $14.01 $15.20 $15.20 1,629,376
2020-12-31 $15.36 $15.47 $13.85 $14.33 $14.33 2,019,627
2020-12-30 $16.51 $16.51 $15.10 $15.25 $15.25 1,859,777
2020-12-29 $16.72 $16.72 $15.20 $16.12 $16.12 1,459,878
2020-12-28 $17.30 $17.30 $15.01 $16.50 $16.50 2,469,992
2020-12-24 $17.49 $17.83 $16.26 $17.01 $17.01 1,341,642
2020-12-23 $19.08 $19.34 $16.86 $17.48 $17.48 2,911,932
2020-12-22 $18.41 $20.70 $18.00 $18.15 $18.15 2,720,794
2020-12-21 $17.42 $19.50 $16.86 $17.90 $17.90 3,003,789
2020-12-18 $15.97 $18.85 $15.89 $17.90 $17.90 3,375,924
2020-12-17 $16.98 $17.23 $15.72 $15.81 $15.81 1,713,744
2020-12-16 $16.71 $17.50 $16.35 $16.98 $16.98 1,868,228
2020-12-15 $18.07 $18.40 $15.84 $16.15 $16.15 3,084,862
2020-12-14 $20.24 $20.24 $17.83 $18.67 $18.67 2,315,901
2020-12-11 $20.15 $22.26 $19.48 $19.99 $19.99 3,132,641
2020-12-10 $19.07 $20.60 $18.70 $20.15 $20.15 2,196,823
2020-12-09 $19.49 $23.18 $17.51 $18.68 $18.68 6,355,759
2020-12-08 $17.13 $19.87 $17.03 $19.87 $19.87 3,276,781
2020-12-07 $18.45 $18.51 $16.22 $16.98 $16.98 2,794,566
2020-12-04 $14.78 $18.03 $14.58 $17.14 $17.14 5,350,812
2020-12-03 $13.79 $15.00 $13.75 $14.58 $14.58 2,393,263
2020-12-02 $13.50 $13.78 $12.61 $13.48 $13.48 1,839,596
2020-12-01 $15.40 $15.58 $13.02 $13.35 $13.35 5,004,318
2020-11-30 $11.00 $15.66 $10.48 $15.41 $15.41 6,590,627
2020-11-27 $10.65 $11.09 $10.55 $10.81 $10.81 654,539
2020-11-25 $10.70 $11.04 $10.05 $10.50 $10.50 1,096,053
2020-11-24 $10.67 $11.58 $10.46 $10.88 $10.88 2,195,311
2020-11-23 $9.82 $10.80 $9.70 $10.65 $10.65 2,176,539
2020-11-20 $9.23 $9.77 $9.15 $9.60 $9.60 912,689
2020-11-19 $9.20 $9.59 $9.08 $9.22 $9.22 531,291
2020-11-18 $9.30 $9.96 $9.01 $9.02 $9.02 1,279,054
2020-11-17 $8.73 $9.60 $8.68 $9.56 $9.56 1,353,086
2020-11-16 $9.00 $9.30 $8.50 $8.66 $8.66 979,763
2020-11-13 $9.03 $9.03 $8.60 $9.00 $9.00 771,344
2020-11-12 $9.21 $9.36 $8.68 $9.03 $9.03 1,726,500
2020-11-11 $10.05 $10.08 $9.12 $9.21 $9.21 1,039,131
2020-11-10 $9.82 $10.46 $9.08 $9.51 $9.51 2,076,032
2020-11-09 $11.09 $11.88 $10.29 $11.53 $11.53 2,402,574
2020-11-06 $8.94 $10.35 $8.82 $10.29 $10.29 2,024,530
2020-11-05 $8.64 $9.15 $8.62 $8.94 $8.94 536,715
2020-11-04 $9.00 $9.50 $8.31 $8.52 $8.52 2,401,322
2020-11-03 $8.76 $9.08 $8.65 $8.84 $8.84 528,414
2020-11-02 $8.67 $9.68 $8.52 $8.65 $8.65 1,533,760
2020-10-30 $8.55 $8.85 $8.27 $8.41 $8.41 241,491
2020-10-29 $8.22 $9.00 $8.22 $8.80 $8.80 698,473
2020-10-28 $8.20 $8.50 $8.14 $8.22 $8.22 508,608
2020-10-27 $8.28 $8.53 $8.25 $8.52 $8.52 225,476
2020-10-26 $8.39 $8.70 $8.12 $8.15 $8.15 560,223
2020-10-23 $8.16 $9.01 $8.16 $8.99 $8.99 970,069
2020-10-22 $8.12 $8.31 $7.88 $8.14 $8.14 206,901
2020-10-21 $8.44 $8.70 $8.05 $8.22 $8.22 288,074
2020-10-20 $8.45 $8.79 $8.12 $8.48 $8.48 514,775
2020-10-19 $8.91 $9.20 $8.33 $8.48 $8.48 829,848
2020-10-16 $9.00 $9.05 $8.58 $8.91 $8.91 1,588,304
2020-10-15 $7.75 $8.99 $7.58 $8.96 $8.96 1,498,535
2020-10-14 $8.28 $8.50 $7.50 $7.76 $7.76 993,220
2020-10-13 $8.51 $8.60 $8.15 $8.35 $8.35 431,520
2020-10-12 $8.71 $9.06 $8.51 $8.51 $8.51 549,217
2020-10-09 $9.30 $9.33 $8.15 $8.60 $8.60 2,059,414
2020-10-08 $8.30 $9.43 $8.08 $9.00 $9.00 2,189,728
2020-10-07 $7.60 $8.48 $7.60 $8.08 $8.08 2,542,067
2020-10-06 $6.62 $7.49 $6.60 $7.41 $7.41 1,866,195
2020-10-05 $6.70 $6.70 $6.27 $6.60 $6.60 1,038,981
2020-10-02 $6.45 $6.84 $6.40 $6.70 $6.70 1,169,209
2020-10-01 $7.21 $7.34 $6.26 $6.92 $6.92 2,438,760
2020-09-30 $9.75 $10.99 $6.98 $7.00 $7.00 13,234,144

Yalla Group Ltd (YALA) News Headlines

Recent Yalla Group Ltd (YALA) 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.