Zenvia Inc - Class A (ZENV) Exchange: NASDAQ

Data as of April 12, 2024

$2.45 ($0.08) 3.38%

Zenvia Inc - Class A - Daily Information
Click for more stock information on Zenvia Inc - Class A.
Daily Information Data
Date April 12, 2024
Open $2.31
Previous Close $2.45
High $2.47
Low $2.31
Adjusted Open $2.31
Previous Adjusted Close $2.45
Adjusted High $2.47
Adjusted Low $2.31

Company Profile Zenvia Inc - Class A

Exchange: NASDAQ

IPO Date: July 22, 2021

Employees: 3,000

Sector: Technology

Industry: Software-Infrastructure

Website: Zenvia Inc - Class A Website

Address: Av. Presidente Juscelino Kubitschek, 1970, Edifício Atlas - 15º Andar – Vila Olímpia, São Paulo, SP - Brazil 04543-011

Historical Stock Data for Zenvia Inc - Class A (ZENV)
Date Open High Low Close Adj.Close Volume
2024-04-12 $2.31 $2.47 $2.31 $2.45 $2.45 34,044
2024-04-11 $2.23 $2.45 $2.22 $2.37 $2.37 61,751
2024-04-10 $2.25 $2.31 $2.05 $2.22 $2.22 68,847
2024-04-09 $2.29 $2.32 $2.22 $2.28 $2.28 26,855
2024-04-08 $2.19 $2.32 $2.19 $2.24 $2.24 67,749
2024-04-05 $2.31 $2.42 $2.16 $2.18 $2.18 81,788
2024-04-04 $2.32 $2.41 $2.25 $2.26 $2.26 82,923
2024-04-03 $2.55 $2.55 $2.29 $2.34 $2.34 167,524
2024-04-02 $2.83 $2.85 $2.53 $2.63 $2.63 120,780
2024-04-01 $2.87 $2.97 $2.76 $2.85 $2.85 345,066
2024-03-28 $2.39 $2.80 $2.39 $2.66 $2.66 376,307
2024-03-27 $2.29 $2.39 $2.23 $2.37 $2.37 92,663
2024-03-26 $2.15 $2.28 $2.12 $2.27 $2.27 58,128
2024-03-25 $2.22 $2.22 $2.10 $2.15 $2.15 25,578
2024-03-22 $2.23 $2.23 $2.08 $2.15 $2.15 36,478
2024-03-21 $2.10 $2.23 $2.06 $2.18 $2.18 50,095
2024-03-20 $1.94 $2.16 $1.93 $2.15 $2.15 68,077
2024-03-19 $1.99 $2.24 $1.95 $1.97 $1.97 41,091
2024-03-18 $1.94 $2.09 $1.93 $1.93 $1.93 11,275
2024-03-15 $2.00 $2.15 $1.86 $1.93 $1.93 106,362
2024-03-14 $2.07 $2.09 $2.06 $2.06 $2.06 24,803
2024-03-13 $2.06 $2.09 $2.02 $2.04 $2.04 6,949
2024-03-12 $2.05 $2.09 $1.99 $2.04 $2.04 23,059
2024-03-11 $2.01 $2.06 $1.96 $2.00 $2.00 44,166
2024-03-08 $2.32 $2.32 $2.00 $2.05 $2.05 74,406
2024-03-07 $2.03 $2.42 $2.03 $2.28 $2.28 197,757
2024-03-06 $2.03 $2.09 $2.03 $2.05 $2.05 16,853
2024-03-05 $2.01 $2.12 $2.01 $2.08 $2.08 22,668
2024-03-04 $2.04 $2.15 $1.91 $2.10 $2.10 63,530
2024-03-01 $2.09 $2.09 $1.96 $2.06 $2.06 66,388
2024-02-29 $1.85 $2.09 $1.79 $2.05 $2.05 106,371
2024-02-28 $1.94 $1.94 $1.79 $1.80 $1.80 57,937
2024-02-27 $1.93 $1.94 $1.83 $1.90 $1.90 40,312
2024-02-26 $1.96 $1.97 $1.82 $1.83 $1.83 63,570
2024-02-23 $2.08 $2.08 $1.90 $1.91 $1.91 69,888
2024-02-22 $2.08 $2.19 $2.03 $2.12 $2.12 80,524
2024-02-21 $2.20 $2.33 $2.02 $2.15 $2.15 161,292
2024-02-20 $1.96 $2.24 $1.88 $2.20 $2.20 369,857
2024-02-16 $1.90 $2.02 $1.85 $1.91 $1.91 58,190
2024-02-15 $1.86 $2.10 $1.83 $1.96 $1.96 86,720
2024-02-14 $1.94 $1.94 $1.81 $1.90 $1.90 76,534
2024-02-13 $2.18 $2.18 $1.75 $1.84 $1.84 150,768
2024-02-12 $1.83 $2.27 $1.83 $2.09 $2.09 175,027
2024-02-09 $2.14 $2.14 $1.84 $1.92 $1.92 143,381
2024-02-08 $2.04 $2.13 $1.91 $2.07 $2.07 258,387
2024-02-07 $1.82 $2.37 $1.80 $2.10 $2.10 1,765,316
2024-02-06 $1.48 $1.90 $1.40 $1.78 $1.78 6,526,828
2024-02-05 $1.11 $1.28 $1.06 $1.15 $1.15 62,073
2024-02-02 $1.13 $1.14 $1.12 $1.12 $1.12 5,606
2024-02-01 $1.13 $1.13 $1.13 $1.13 $1.13 3,200
2024-01-31 $1.14 $1.15 $1.12 $1.14 $1.14 12,997
2024-01-30 $1.13 $1.14 $1.11 $1.14 $1.14 6,586
2024-01-29 $1.12 $1.14 $1.11 $1.13 $1.13 9,416
2024-01-26 $1.11 $1.12 $1.09 $1.11 $1.11 4,079
2024-01-25 $1.10 $1.13 $1.10 $1.10 $1.10 16,313
2024-01-24 $1.09 $1.10 $1.08 $1.08 $1.08 8,497
2024-01-23 $1.03 $1.12 $1.01 $1.07 $1.07 30,923
2024-01-22 $1.16 $1.16 $1.05 $1.06 $1.06 12,490
2024-01-19 $1.10 $1.18 $1.00 $1.12 $1.12 74,279
2024-01-18 $1.13 $1.13 $1.10 $1.11 $1.11 23,799
2024-01-17 $1.10 $1.14 $1.10 $1.13 $1.13 4,223
2024-01-16 $1.14 $1.17 $1.11 $1.13 $1.13 15,407
2024-01-12 $1.14 $1.18 $1.14 $1.15 $1.15 9,138
2024-01-11 $1.18 $1.20 $1.14 $1.16 $1.16 22,477
2024-01-10 $1.24 $1.24 $1.19 $1.21 $1.21 16,566
2024-01-09 $1.18 $1.24 $1.17 $1.22 $1.22 22,051
2024-01-08 $1.18 $1.24 $1.17 $1.19 $1.19 15,511
2024-01-05 $1.17 $1.19 $1.15 $1.15 $1.15 6,200
2024-01-04 $1.18 $1.20 $1.15 $1.17 $1.17 12,079
2024-01-03 $1.22 $1.22 $1.16 $1.16 $1.16 7,725
2024-01-02 $1.18 $1.25 $1.12 $1.24 $1.24 43,288
2023-12-29 $1.19 $1.25 $1.18 $1.18 $1.18 16,542
2023-12-28 $1.24 $1.25 $1.20 $1.22 $1.22 24,641
2023-12-27 $1.23 $1.25 $1.17 $1.23 $1.23 15,967
2023-12-26 $1.34 $1.34 $1.15 $1.15 $1.15 65,518
2023-12-22 $1.23 $1.35 $1.14 $1.24 $1.24 138,082
2023-12-21 $1.19 $1.23 $1.13 $1.18 $1.18 72,412
2023-12-20 $1.11 $1.21 $1.11 $1.18 $1.18 108,708
2023-12-19 $1.06 $1.13 $1.03 $1.12 $1.12 43,458
2023-12-18 $1.05 $1.08 $0.97 $1.02 $1.02 37,900
2023-12-15 $1.03 $1.04 $0.98 $1.03 $1.03 16,160
2023-12-14 $0.99 $1.06 $0.99 $1.06 $1.06 13,544
2023-12-13 $1.00 $1.06 $0.88 $0.99 $0.99 21,734
2023-12-12 $0.97 $1.00 $0.95 $0.97 $0.97 36,710
2023-12-11 $1.05 $1.11 $1.01 $1.02 $1.02 40,358
2023-12-08 $1.09 $1.14 $1.05 $1.05 $1.05 30,299
2023-12-07 $1.08 $1.15 $1.04 $1.06 $1.06 32,165
2023-12-06 $1.06 $1.10 $1.06 $1.09 $1.09 9,350
2023-12-05 $1.07 $1.09 $1.05 $1.06 $1.06 17,224
2023-12-04 $1.05 $1.10 $1.04 $1.05 $1.05 28,596
2023-12-01 $1.05 $1.09 $1.05 $1.08 $1.08 47,950
2023-11-30 $1.03 $1.07 $1.03 $1.06 $1.06 22,798
2023-11-29 $1.07 $1.10 $1.03 $1.04 $1.04 31,497
2023-11-28 $1.04 $1.13 $1.04 $1.07 $1.07 10,042
2023-11-27 $1.07 $1.14 $1.04 $1.05 $1.05 29,157
2023-11-24 $1.06 $1.12 $1.06 $1.12 $1.12 30,624
2023-11-22 $1.00 $1.08 $1.00 $1.06 $1.06 47,731
2023-11-21 $1.01 $1.09 $0.97 $1.04 $1.04 32,554
2023-11-20 $0.88 $1.09 $0.88 $1.05 $1.05 75,793
2023-11-17 $1.22 $1.23 $0.80 $1.05 $1.05 128,637
2023-11-16 $1.28 $1.28 $1.20 $1.23 $1.23 25,587
2023-11-15 $1.31 $1.31 $1.18 $1.25 $1.25 13,147
2023-11-14 $1.27 $1.33 $1.25 $1.26 $1.26 13,966
2023-11-13 $1.16 $1.33 $1.10 $1.22 $1.22 39,652
2023-11-10 $1.26 $1.27 $0.98 $1.20 $1.20 87,047
2023-11-09 $1.31 $1.34 $1.24 $1.24 $1.24 42,336
2023-11-08 $1.34 $1.39 $1.30 $1.32 $1.32 23,345
2023-11-07 $1.40 $1.41 $1.32 $1.35 $1.35 26,152
2023-11-06 $1.43 $1.45 $1.35 $1.40 $1.40 65,240
2023-11-03 $1.29 $1.43 $1.29 $1.39 $1.39 152,368
2023-11-02 $1.18 $1.30 $1.17 $1.29 $1.29 271,592
2023-11-01 $1.00 $1.18 $1.00 $1.13 $1.13 88,120
2023-10-31 $1.24 $1.24 $1.01 $1.05 $1.05 26,270
2023-10-30 $1.27 $1.30 $1.22 $1.26 $1.26 223,194
2023-10-27 $1.16 $1.24 $1.16 $1.23 $1.23 18,123
2023-10-26 $1.15 $1.19 $1.12 $1.18 $1.18 8,718
2023-10-25 $1.24 $1.24 $1.16 $1.16 $1.16 4,017
2023-10-24 $1.20 $1.23 $1.18 $1.23 $1.23 30,097
2023-10-23 $1.12 $1.26 $1.12 $1.25 $1.25 26,493
2023-10-20 $1.23 $1.31 $1.12 $1.20 $1.20 38,992
2023-10-19 $1.27 $1.33 $1.22 $1.25 $1.25 23,361
2023-10-18 $1.21 $1.26 $1.17 $1.25 $1.25 30,159
2023-10-17 $1.20 $1.22 $1.16 $1.17 $1.17 14,822
2023-10-16 $1.06 $1.20 $1.02 $1.17 $1.17 52,286
2023-10-13 $1.07 $1.25 $1.06 $1.09 $1.09 7,379
2023-10-12 $1.16 $1.29 $1.16 $1.22 $1.22 117,972
2023-10-11 $1.11 $1.18 $1.08 $1.18 $1.18 63,150
2023-10-10 $1.06 $1.14 $1.06 $1.08 $1.08 160,574
2023-10-09 $0.87 $1.05 $0.87 $1.00 $1.00 13,747
2023-10-06 $0.97 $1.06 $0.93 $0.93 $0.93 19,687
2023-10-05 $1.05 $1.05 $0.97 $0.97 $0.97 3,619
2023-10-04 $1.02 $1.06 $0.88 $0.97 $0.97 30,493
2023-10-03 $1.05 $1.08 $1.01 $1.01 $1.01 5,744
2023-10-02 $1.09 $1.09 $1.04 $1.08 $1.08 3,546
2023-09-29 $1.06 $1.15 $1.04 $1.05 $1.05 8,559
2023-09-28 $1.09 $1.15 $1.06 $1.08 $1.08 15,759
2023-09-27 $1.08 $1.17 $1.08 $1.12 $1.12 7,259
2023-09-26 $1.09 $1.17 $1.08 $1.09 $1.09 42,531
2023-09-25 $1.07 $1.09 $1.04 $1.07 $1.07 20,921
2023-09-22 $1.02 $1.09 $0.93 $1.03 $1.03 61,330
2023-09-21 $1.05 $1.10 $1.03 $1.03 $1.03 27,554
2023-09-20 $1.09 $1.10 $1.08 $1.08 $1.08 26,607
2023-09-19 $1.08 $1.10 $1.05 $1.05 $1.05 24,859
2023-09-18 $1.07 $1.10 $1.05 $1.08 $1.08 4,403
2023-09-15 $1.05 $1.12 $1.04 $1.05 $1.05 31,858
2023-09-14 $1.06 $1.15 $1.06 $1.06 $1.06 85,215
2023-09-13 $1.11 $1.12 $1.05 $1.06 $1.06 84,876
2023-09-12 $1.10 $1.16 $1.06 $1.10 $1.10 33,168
2023-09-11 $1.10 $1.10 $1.05 $1.07 $1.07 13,441
2023-09-08 $1.03 $1.09 $1.00 $1.07 $1.07 55,490
2023-09-07 $1.03 $1.08 $1.00 $1.00 $1.00 36,738
2023-09-06 $1.04 $1.05 $0.96 $1.03 $1.03 11,387
2023-09-05 $1.01 $1.04 $0.98 $1.00 $1.00 18,149
2023-09-01 $0.98 $1.05 $0.96 $1.00 $1.00 32,244
2023-08-31 $0.95 $0.98 $0.95 $0.96 $0.96 20,224
2023-08-30 $0.90 $0.98 $0.90 $0.95 $0.95 26,982
2023-08-29 $0.91 $0.99 $0.90 $0.92 $0.92 68,013
2023-08-28 $0.84 $0.94 $0.81 $0.94 $0.94 57,551
2023-08-25 $0.81 $0.89 $0.81 $0.87 $0.87 16,852
2023-08-24 $0.89 $0.95 $0.84 $0.84 $0.84 192,636
2023-08-23 $0.94 $0.95 $0.85 $0.93 $0.93 19,466
2023-08-22 $0.90 $0.98 $0.90 $0.90 $0.90 39,070
2023-08-21 $0.83 $0.92 $0.81 $0.85 $0.85 13,023
2023-08-18 $0.78 $0.89 $0.78 $0.85 $0.85 126,473
2023-08-17 $0.89 $1.08 $0.81 $0.91 $0.91 162,091
2023-08-16 $0.81 $0.95 $0.78 $0.95 $0.95 117,703
2023-08-15 $0.73 $0.84 $0.71 $0.84 $0.84 70,690
2023-08-14 $0.68 $0.76 $0.66 $0.76 $0.76 50,987
2023-08-11 $0.69 $0.76 $0.67 $0.69 $0.69 234,093
2023-08-10 $0.70 $0.77 $0.68 $0.71 $0.71 80,779
2023-08-09 $0.73 $0.76 $0.71 $0.71 $0.71 30,599
2023-08-08 $0.72 $0.79 $0.69 $0.76 $0.76 120,052
2023-08-07 $0.80 $0.81 $0.75 $0.77 $0.77 18,862
2023-08-04 $0.79 $0.84 $0.75 $0.82 $0.82 16,431
2023-08-03 $0.77 $0.83 $0.75 $0.78 $0.78 58,255
2023-08-02 $0.86 $0.86 $0.73 $0.80 $0.80 127,591
2023-08-01 $1.05 $1.05 $0.77 $0.85 $0.85 553,779
2023-07-31 $0.88 $1.11 $0.85 $1.10 $1.10 468,755
2023-07-28 $0.83 $0.88 $0.83 $0.88 $0.88 5,555
2023-07-27 $0.90 $0.90 $0.83 $0.84 $0.84 9,531
2023-07-26 $0.88 $0.88 $0.84 $0.86 $0.86 20,310
2023-07-25 $0.82 $0.89 $0.81 $0.84 $0.84 52,416
2023-07-24 $0.82 $0.83 $0.80 $0.80 $0.80 4,106
2023-07-21 $0.82 $0.83 $0.81 $0.83 $0.83 22,263
2023-07-20 $0.83 $0.86 $0.77 $0.79 $0.79 15,561
2023-07-19 $0.84 $0.89 $0.80 $0.80 $0.80 6,706
2023-07-18 $0.85 $0.89 $0.80 $0.84 $0.84 25,034
2023-07-17 $0.82 $0.88 $0.80 $0.84 $0.84 40,940
2023-07-14 $0.79 $0.84 $0.75 $0.83 $0.83 54,460
2023-07-13 $0.76 $0.77 $0.75 $0.77 $0.77 25,496
2023-07-12 $0.76 $0.76 $0.73 $0.76 $0.76 14,273
2023-07-11 $0.74 $0.74 $0.71 $0.74 $0.74 7,627
2023-07-10 $0.71 $0.74 $0.71 $0.72 $0.72 3,905
2023-07-07 $0.69 $0.76 $0.69 $0.75 $0.75 28,614
2023-07-06 $0.69 $0.75 $0.69 $0.75 $0.75 9,020
2023-07-05 $0.78 $0.78 $0.68 $0.72 $0.72 36,004
2023-07-03 $0.76 $0.77 $0.74 $0.76 $0.76 3,246
2023-06-30 $0.79 $0.80 $0.72 $0.76 $0.76 26,232
2023-06-29 $0.76 $0.85 $0.71 $0.77 $0.77 12,498
2023-06-28 $0.75 $0.75 $0.71 $0.75 $0.75 34,259
2023-06-27 $0.72 $0.73 $0.70 $0.72 $0.72 4,476
2023-06-26 $0.72 $0.75 $0.70 $0.73 $0.73 23,832
2023-06-23 $0.68 $0.71 $0.66 $0.70 $0.70 78,959
2023-06-22 $0.72 $0.72 $0.68 $0.68 $0.68 51,766
2023-06-21 $0.76 $0.76 $0.71 $0.73 $0.73 45,934
2023-06-20 $0.79 $0.79 $0.73 $0.75 $0.75 20,187
2023-06-16 $0.81 $0.83 $0.78 $0.79 $0.79 64,332
2023-06-15 $0.80 $0.85 $0.79 $0.82 $0.82 102,974
2023-06-14 $0.79 $0.82 $0.79 $0.80 $0.80 9,322
2023-06-13 $0.82 $0.82 $0.78 $0.78 $0.78 10,071
2023-06-12 $0.80 $0.80 $0.78 $0.79 $0.79 36,333
2023-06-09 $0.84 $0.84 $0.77 $0.80 $0.80 21,399
2023-06-08 $0.81 $0.85 $0.77 $0.77 $0.77 18,234
2023-06-07 $0.83 $0.89 $0.77 $0.81 $0.81 46,279
2023-06-06 $0.84 $0.90 $0.82 $0.83 $0.83 63,599
2023-06-05 $0.95 $0.95 $0.80 $0.83 $0.83 52,679
2023-06-02 $0.80 $0.83 $0.80 $0.81 $0.81 39,041
2023-06-01 $0.80 $0.84 $0.79 $0.84 $0.84 20,574
2023-05-31 $0.70 $0.83 $0.70 $0.80 $0.80 113,269
2023-05-30 $0.73 $0.73 $0.71 $0.72 $0.72 138,338
2023-05-26 $0.71 $0.73 $0.71 $0.72 $0.72 95,132
2023-05-25 $0.75 $0.75 $0.70 $0.71 $0.71 58,680
2023-05-24 $0.72 $0.73 $0.69 $0.72 $0.72 41,764
2023-05-23 $0.66 $0.80 $0.66 $0.70 $0.70 186,605
2023-05-22 $0.70 $0.75 $0.67 $0.67 $0.67 185,941
2023-05-19 $0.70 $0.75 $0.70 $0.70 $0.70 33,399
2023-05-18 $0.80 $0.80 $0.70 $0.73 $0.73 297,494
2023-05-17 $0.69 $0.72 $0.65 $0.71 $0.71 132,043
2023-05-16 $0.74 $0.74 $0.68 $0.70 $0.70 132,016
2023-05-15 $0.79 $1.10 $0.65 $0.74 $0.74 1,955,776
2023-05-12 $0.80 $0.80 $0.75 $0.76 $0.76 43,263
2023-05-11 $0.78 $0.80 $0.77 $0.80 $0.80 2,916
2023-05-10 $0.77 $0.84 $0.75 $0.77 $0.77 59,019
2023-05-09 $0.79 $0.82 $0.72 $0.79 $0.79 35,872
2023-05-08 $0.80 $0.82 $0.77 $0.79 $0.79 13,721
2023-05-05 $0.63 $0.82 $0.63 $0.80 $0.80 97,759
2023-05-04 $0.75 $0.75 $0.68 $0.72 $0.72 101,576
2023-05-03 $0.76 $0.77 $0.70 $0.75 $0.75 54,692
2023-05-02 $0.80 $0.81 $0.76 $0.76 $0.76 57,352
2023-05-01 $0.84 $0.87 $0.77 $0.79 $0.79 56,484
2023-04-28 $0.92 $1.04 $0.80 $0.87 $0.87 229,306
2023-04-27 $0.83 $1.10 $0.82 $0.92 $0.92 140,131
2023-04-26 $0.78 $0.82 $0.78 $0.82 $0.82 22,074
2023-04-25 $0.84 $0.86 $0.77 $0.80 $0.80 101,002
2023-04-24 $0.84 $0.89 $0.84 $0.84 $0.84 11,172
2023-04-21 $0.84 $0.91 $0.84 $0.88 $0.88 22,157
2023-04-20 $0.90 $0.95 $0.83 $0.85 $0.85 83,542
2023-04-19 $0.95 $0.95 $0.88 $0.88 $0.88 22,400
2023-04-18 $0.99 $1.00 $0.91 $0.93 $0.93 37,043
2023-04-17 $0.91 $1.00 $0.91 $0.99 $0.99 111,569
2023-04-14 $0.94 $0.94 $0.91 $0.91 $0.91 8,020
2023-04-13 $0.89 $0.93 $0.84 $0.92 $0.92 21,799
2023-04-12 $0.99 $0.99 $0.85 $0.92 $0.92 15,040
2023-04-11 $0.87 $0.94 $0.85 $0.87 $0.87 36,246
2023-04-10 $0.84 $0.90 $0.81 $0.87 $0.87 47,391
2023-04-06 $0.98 $0.99 $0.89 $0.90 $0.90 16,872
2023-04-05 $0.93 $1.00 $0.92 $0.95 $0.95 66,877
2023-04-04 $0.95 $0.95 $0.87 $0.93 $0.93 73,881
2023-04-03 $1.01 $1.07 $0.87 $0.91 $0.91 69,428
2023-03-31 $1.05 $1.05 $0.98 $1.00 $1.00 56,215
2023-03-30 $0.92 $1.04 $0.92 $0.99 $0.99 62,021
2023-03-29 $0.98 $0.98 $0.88 $0.95 $0.95 66,945
2023-03-28 $0.86 $0.95 $0.84 $0.93 $0.93 66,119
2023-03-27 $0.90 $0.96 $0.87 $0.88 $0.88 3,586
2023-03-24 $0.89 $0.96 $0.85 $0.90 $0.90 48,086
2023-03-23 $0.94 $0.94 $0.85 $0.89 $0.89 47,441
2023-03-22 $0.84 $0.95 $0.83 $0.90 $0.90 117,147
2023-03-21 $0.85 $0.88 $0.83 $0.87 $0.87 55,177
2023-03-20 $0.85 $0.90 $0.81 $0.83 $0.83 46,877
2023-03-17 $0.92 $0.92 $0.86 $0.86 $0.86 35,367
2023-03-16 $0.90 $0.95 $0.86 $0.93 $0.93 137,433
2023-03-15 $1.01 $1.01 $0.84 $0.93 $0.93 103,113
2023-03-14 $1.00 $1.06 $0.95 $1.01 $1.01 130,555
2023-03-13 $1.05 $1.05 $0.80 $0.97 $0.97 127,096
2023-03-10 $1.14 $1.18 $1.03 $1.05 $1.05 57,865
2023-03-09 $1.24 $1.24 $1.14 $1.14 $1.14 27,213
2023-03-08 $1.16 $1.24 $1.14 $1.24 $1.24 27,301
2023-03-07 $1.20 $1.21 $1.15 $1.17 $1.17 10,664
2023-03-06 $1.15 $1.22 $1.15 $1.21 $1.21 13,977
2023-03-03 $1.23 $1.23 $1.17 $1.18 $1.18 53,134
2023-03-02 $1.14 $1.25 $1.14 $1.21 $1.21 15,834
2023-03-01 $1.18 $1.19 $1.14 $1.16 $1.16 5,377
2023-02-28 $1.13 $1.18 $1.13 $1.17 $1.17 10,377
2023-02-27 $1.17 $1.19 $1.12 $1.13 $1.13 42,480
2023-02-24 $1.14 $1.17 $1.09 $1.17 $1.17 48,968
2023-02-23 $1.14 $1.19 $1.13 $1.17 $1.17 32,214
2023-02-22 $1.09 $1.15 $1.09 $1.12 $1.12 21,611
2023-02-21 $1.16 $1.16 $1.06 $1.11 $1.11 99,742
2023-02-17 $1.19 $1.19 $1.14 $1.14 $1.14 52,370
2023-02-16 $1.18 $1.23 $1.14 $1.21 $1.21 107,494
2023-02-15 $1.26 $1.31 $1.14 $1.19 $1.19 300,334
2023-02-14 $1.24 $1.32 $1.21 $1.25 $1.25 183,881
2023-02-13 $1.24 $1.33 $1.17 $1.29 $1.29 243,164
2023-02-10 $1.21 $1.27 $1.16 $1.21 $1.21 136,223
2023-02-09 $1.20 $1.34 $1.20 $1.21 $1.21 280,677
2023-02-08 $1.35 $1.35 $1.21 $1.25 $1.25 163,711
2023-02-07 $1.35 $1.38 $1.29 $1.31 $1.31 225,722
2023-02-06 $1.22 $1.50 $1.20 $1.39 $1.39 894,427
2023-02-03 $1.19 $1.26 $1.15 $1.19 $1.19 293,458
2023-02-02 $1.18 $1.23 $1.15 $1.19 $1.19 465,335
2023-02-01 $1.21 $1.22 $1.10 $1.16 $1.16 208,426
2023-01-31 $1.19 $1.28 $1.15 $1.19 $1.19 435,305
2023-01-30 $1.11 $1.20 $1.07 $1.17 $1.17 290,763
2023-01-27 $1.13 $1.29 $1.09 $1.12 $1.12 180,203
2023-01-26 $1.13 $1.13 $1.06 $1.12 $1.12 82,611
2023-01-25 $1.13 $1.16 $1.04 $1.11 $1.11 44,367
2023-01-24 $1.16 $1.16 $1.00 $1.10 $1.10 283,998
2023-01-23 $1.21 $1.29 $1.15 $1.15 $1.15 77,148
2023-01-20 $1.05 $1.25 $1.05 $1.17 $1.17 61,617
2023-01-19 $1.20 $1.21 $1.06 $1.06 $1.06 33,168
2023-01-18 $1.19 $1.22 $1.09 $1.18 $1.18 81,873
2023-01-17 $1.12 $1.18 $1.10 $1.15 $1.15 27,195
2023-01-13 $1.07 $1.21 $1.07 $1.13 $1.13 166,980
2023-01-12 $1.12 $1.12 $1.06 $1.07 $1.07 17,608
2023-01-11 $1.11 $1.11 $1.00 $1.09 $1.09 109,230
2023-01-10 $1.07 $1.10 $0.99 $1.10 $1.10 57,453
2023-01-09 $1.09 $1.09 $0.99 $1.05 $1.05 35,934
2023-01-06 $1.14 $1.14 $1.01 $1.02 $1.02 81,420
2023-01-05 $1.06 $1.15 $1.02 $1.10 $1.10 27,452
2023-01-04 $1.05 $1.16 $1.01 $1.05 $1.05 99,917
2023-01-03 $1.17 $1.17 $1.05 $1.06 $1.06 20,665
2022-12-30 $1.13 $1.30 $1.05 $1.15 $1.15 97,274
2022-12-29 $1.17 $1.22 $1.11 $1.15 $1.15 39,964
2022-12-28 $1.22 $1.24 $1.10 $1.13 $1.13 21,372
2022-12-27 $1.27 $1.35 $1.14 $1.24 $1.24 14,475
2022-12-23 $1.36 $1.38 $1.29 $1.32 $1.32 9,540
2022-12-22 $1.44 $1.44 $1.17 $1.35 $1.35 17,448
2022-12-21 $1.38 $1.41 $1.30 $1.39 $1.39 26,260
2022-12-20 $1.45 $1.49 $1.35 $1.38 $1.38 9,344
2022-12-19 $1.50 $1.50 $1.36 $1.48 $1.48 2,616
2022-12-16 $1.38 $1.56 $1.38 $1.53 $1.53 10,412
2022-12-15 $1.33 $1.47 $1.32 $1.42 $1.42 5,221
2022-12-14 $1.37 $1.70 $1.31 $1.50 $1.50 95,655
2022-12-13 $1.37 $1.44 $1.29 $1.38 $1.38 50,975
2022-12-12 $1.40 $1.65 $1.28 $1.36 $1.36 127,663
2022-12-09 $1.40 $1.61 $1.39 $1.53 $1.53 21,312
2022-12-08 $1.48 $1.51 $1.39 $1.45 $1.45 88,054
2022-12-07 $1.46 $1.60 $1.41 $1.44 $1.44 22,977
2022-12-06 $1.54 $1.66 $1.49 $1.56 $1.56 31,676
2022-12-05 $1.69 $1.69 $1.56 $1.56 $1.56 1,585
2022-12-02 $1.67 $1.70 $1.57 $1.66 $1.66 3,390
2022-12-01 $1.50 $1.69 $1.50 $1.60 $1.60 1,439
2022-11-30 $1.47 $1.59 $1.45 $1.49 $1.49 5,383
2022-11-29 $1.53 $1.53 $1.42 $1.44 $1.44 11,236
2022-11-28 $1.66 $1.66 $1.43 $1.43 $1.43 38,440
2022-11-25 $1.48 $1.62 $1.48 $1.62 $1.62 5,414
2022-11-23 $1.57 $1.65 $1.50 $1.64 $1.64 22,370
2022-11-22 $1.57 $1.66 $1.49 $1.66 $1.66 38,651
2022-11-21 $1.62 $1.65 $1.53 $1.59 $1.59 52,764
2022-11-18 $1.71 $1.79 $1.65 $1.75 $1.75 5,929
2022-11-17 $1.79 $1.85 $1.73 $1.73 $1.73 15,547
2022-11-16 $1.72 $1.86 $1.69 $1.73 $1.73 8,008
2022-11-15 $1.89 $1.90 $1.68 $1.74 $1.74 8,074
2022-11-14 $1.85 $1.87 $1.75 $1.84 $1.84 14,498
2022-11-11 $1.76 $1.89 $1.76 $1.88 $1.88 19,855
2022-11-10 $1.77 $1.85 $1.69 $1.79 $1.79 25,758
2022-11-09 $1.60 $1.78 $1.60 $1.78 $1.78 3,835
2022-11-08 $1.54 $1.78 $1.54 $1.77 $1.77 8,955
2022-11-07 $1.77 $1.78 $1.75 $1.76 $1.76 1,671
2022-11-04 $1.71 $1.73 $1.64 $1.73 $1.73 6,755
2022-11-03 $1.65 $1.73 $1.65 $1.71 $1.71 1,485
2022-11-02 $1.77 $1.78 $1.66 $1.66 $1.66 5,891
2022-11-01 $1.75 $1.78 $1.72 $1.75 $1.75 2,618
2022-10-31 $1.88 $1.88 $1.72 $1.80 $1.80 28,431
2022-10-28 $1.55 $1.71 $1.55 $1.69 $1.69 6,936
2022-10-27 $1.62 $1.72 $1.58 $1.67 $1.67 22,480
2022-10-26 $1.62 $1.82 $1.51 $1.53 $1.53 91,120
2022-10-25 $1.55 $1.75 $1.55 $1.56 $1.56 25,714
2022-10-24 $1.56 $1.56 $1.56 $1.56 $1.56 992
2022-10-21 $1.57 $1.76 $1.57 $1.73 $1.73 27,466
2022-10-20 $1.70 $1.73 $1.55 $1.64 $1.64 11,132
2022-10-19 $1.78 $1.78 $1.62 $1.72 $1.72 8,126
2022-10-18 $1.68 $1.70 $1.67 $1.70 $1.70 9,241
2022-10-17 $1.58 $1.71 $1.49 $1.70 $1.70 7,533
2022-10-14 $1.51 $1.60 $1.41 $1.59 $1.59 28,078
2022-10-13 $1.48 $1.79 $1.48 $1.51 $1.51 12,609
2022-10-12 $1.51 $1.60 $1.51 $1.57 $1.57 13,781
2022-10-11 $1.55 $1.80 $1.44 $1.49 $1.49 33,143
2022-10-10 $1.73 $1.74 $1.58 $1.58 $1.58 5,182
2022-10-07 $1.80 $1.85 $1.75 $1.75 $1.75 7,577
2022-10-06 $1.78 $1.87 $1.63 $1.84 $1.84 5,438
2022-10-05 $1.77 $1.83 $1.69 $1.83 $1.83 15,184
2022-10-04 $1.61 $1.78 $1.61 $1.77 $1.77 25,376
2022-10-03 $1.61 $1.63 $1.53 $1.61 $1.61 90,885
2022-09-30 $1.60 $1.66 $1.52 $1.61 $1.61 47,117
2022-09-29 $1.57 $1.62 $1.50 $1.61 $1.61 52,724
2022-09-28 $1.59 $1.72 $1.50 $1.62 $1.62 67,532
2022-09-27 $1.41 $1.59 $1.41 $1.49 $1.49 45,048
2022-09-26 $1.56 $1.69 $1.38 $1.40 $1.40 82,444
2022-09-23 $1.55 $1.74 $1.49 $1.57 $1.57 56,442
2022-09-22 $1.44 $1.73 $1.44 $1.60 $1.60 90,046
2022-09-21 $1.62 $1.64 $1.40 $1.40 $1.40 239,932
2022-09-20 $1.62 $1.71 $1.58 $1.61 $1.61 54,524
2022-09-19 $1.69 $1.78 $1.61 $1.64 $1.64 117,254
2022-09-16 $1.75 $1.79 $1.62 $1.69 $1.69 132,931
2022-09-15 $1.91 $1.94 $1.76 $1.77 $1.77 91,412
2022-09-14 $1.90 $1.91 $1.82 $1.87 $1.87 48,239
2022-09-13 $1.98 $1.98 $1.83 $1.83 $1.83 64,436
2022-09-12 $2.02 $2.10 $1.91 $1.94 $1.94 127,981
2022-09-09 $2.08 $2.16 $1.92 $2.01 $2.01 168,742
2022-09-08 $2.01 $2.06 $1.95 $2.01 $2.01 139,070
2022-09-07 $2.09 $2.16 $1.94 $2.06 $2.06 134,345
2022-09-06 $2.23 $2.23 $2.09 $2.13 $2.13 39,400
2022-09-02 $2.42 $2.45 $2.20 $2.25 $2.25 102,478
2022-09-01 $2.49 $2.49 $2.29 $2.45 $2.45 112,023
2022-08-31 $2.39 $2.58 $2.33 $2.51 $2.51 323,508
2022-08-30 $2.07 $2.38 $2.07 $2.37 $2.37 553,811
2022-08-29 $2.17 $2.17 $2.00 $2.11 $2.11 477,178
2022-08-26 $2.01 $2.17 $1.91 $2.17 $2.17 403,335
2022-08-25 $2.01 $2.10 $1.94 $2.01 $2.01 330,949
2022-08-24 $2.00 $2.00 $1.91 $2.00 $2.00 59,880
2022-08-23 $1.92 $2.00 $1.90 $1.99 $1.99 147,541
2022-08-22 $2.01 $2.03 $1.90 $1.91 $1.91 90,752
2022-08-19 $2.12 $2.14 $1.97 $1.97 $1.97 188,208
2022-08-18 $2.27 $2.27 $2.16 $2.17 $2.17 61,422
2022-08-17 $2.25 $2.31 $2.21 $2.28 $2.28 50,943
2022-08-16 $2.58 $2.83 $2.23 $2.31 $2.31 294,219
2022-08-15 $2.56 $2.65 $2.39 $2.58 $2.58 221,822
2022-08-12 $2.32 $2.83 $2.29 $2.49 $2.49 401,535
2022-08-11 $2.23 $2.32 $2.12 $2.28 $2.28 35,199
2022-08-10 $2.17 $2.22 $2.03 $2.22 $2.22 160,822
2022-08-09 $2.27 $2.44 $2.01 $2.07 $2.07 136,371
2022-08-08 $2.12 $2.33 $2.12 $2.24 $2.24 173,494
2022-08-05 $2.05 $2.10 $1.97 $2.09 $2.09 73,762
2022-08-04 $2.01 $2.12 $1.91 $2.06 $2.06 58,089
2022-08-03 $1.95 $2.09 $1.74 $2.05 $2.05 385,945
2022-08-02 $2.00 $2.10 $1.71 $1.87 $1.87 139,916
2022-08-01 $2.17 $2.22 $2.00 $2.06 $2.06 127,829
2022-07-29 $2.19 $2.31 $2.08 $2.25 $2.25 64,670
2022-07-28 $2.18 $2.18 $2.04 $2.14 $2.14 105,503
2022-07-27 $2.46 $2.46 $1.91 $2.24 $2.24 448,421
2022-07-26 $1.98 $2.77 $1.98 $2.46 $2.46 501,279
2022-07-25 $1.96 $2.49 $1.96 $2.10 $2.10 447,499
2022-07-22 $2.05 $2.14 $1.90 $1.95 $1.95 92,151
2022-07-21 $2.05 $2.15 $2.02 $2.13 $2.13 88,912
2022-07-20 $2.12 $2.20 $2.01 $2.02 $2.02 115,647
2022-07-19 $2.15 $2.19 $2.00 $2.06 $2.06 51,416
2022-07-18 $2.04 $2.22 $2.00 $2.10 $2.10 38,905
2022-07-15 $2.20 $2.20 $1.95 $1.98 $1.98 20,665
2022-07-14 $2.04 $2.13 $1.93 $2.01 $2.01 44,851
2022-07-13 $2.02 $2.19 $1.96 $2.10 $2.10 73,192
2022-07-12 $2.27 $2.33 $2.02 $2.06 $2.06 207,683
2022-07-11 $2.38 $2.46 $2.06 $2.31 $2.31 123,791
2022-07-08 $2.23 $2.64 $2.06 $2.42 $2.42 178,934
2022-07-07 $2.00 $2.33 $1.96 $2.30 $2.30 207,855
2022-07-06 $2.10 $2.26 $1.90 $1.93 $1.93 36,769
2022-07-05 $2.05 $2.32 $2.01 $2.12 $2.12 103,231
2022-07-01 $2.06 $2.20 $1.84 $2.15 $2.15 80,307
2022-06-30 $2.10 $2.26 $1.87 $2.11 $2.11 115,157
2022-06-29 $2.23 $2.41 $2.01 $2.07 $2.07 68,944
2022-06-28 $2.33 $2.35 $2.16 $2.23 $2.23 61,100
2022-06-27 $2.48 $2.55 $2.24 $2.27 $2.27 59,525
2022-06-24 $2.63 $2.72 $2.41 $2.50 $2.50 79,918
2022-06-23 $2.45 $2.70 $2.30 $2.63 $2.63 131,486
2022-06-22 $2.83 $2.85 $2.27 $2.40 $2.40 219,330
2022-06-21 $2.78 $2.81 $2.51 $2.56 $2.56 134,074
2022-06-17 $2.58 $2.85 $2.58 $2.68 $2.68 105,287
2022-06-16 $2.70 $3.19 $2.41 $2.58 $2.58 347,353
2022-06-15 $2.95 $3.26 $2.80 $2.80 $2.80 196,931
2022-06-14 $2.90 $3.21 $2.70 $2.92 $2.92 360,070
2022-06-13 $3.23 $3.30 $2.92 $2.95 $2.95 285,682
2022-06-10 $3.38 $3.41 $3.26 $3.30 $3.30 74,235
2022-06-09 $3.51 $3.51 $3.35 $3.37 $3.37 49,031
2022-06-08 $3.56 $3.56 $3.40 $3.51 $3.51 236,055
2022-06-07 $3.61 $3.61 $3.52 $3.58 $3.58 37,691
2022-06-06 $3.70 $3.71 $3.52 $3.60 $3.60 208,419
2022-06-03 $3.70 $3.75 $3.56 $3.67 $3.67 29,530
2022-06-02 $3.79 $4.24 $3.69 $3.74 $3.74 316,869
2022-06-01 $3.81 $3.81 $3.62 $3.78 $3.78 81,508
2022-05-31 $3.96 $4.03 $3.73 $3.76 $3.76 170,546
2022-05-27 $3.87 $3.99 $3.63 $3.94 $3.94 167,938
2022-05-26 $4.04 $4.13 $3.81 $3.89 $3.89 136,088
2022-05-25 $4.15 $4.30 $3.98 $4.05 $4.05 148,185
2022-05-24 $4.29 $4.50 $4.09 $4.17 $4.17 102,734
2022-05-23 $4.38 $4.48 $4.16 $4.39 $4.39 29,746
2022-05-20 $4.48 $4.50 $4.08 $4.31 $4.31 84,382
2022-05-19 $4.33 $4.50 $4.22 $4.44 $4.44 33,811
2022-05-18 $4.47 $5.08 $4.07 $4.36 $4.36 254,922
2022-05-17 $4.55 $4.96 $4.42 $4.51 $4.51 120,422
2022-05-16 $4.44 $4.62 $4.36 $4.44 $4.44 69,256
2022-05-13 $4.25 $4.66 $4.25 $4.47 $4.47 69,844
2022-05-12 $4.66 $4.75 $4.11 $4.18 $4.18 129,229
2022-05-11 $4.68 $4.68 $4.39 $4.57 $4.57 79,467
2022-05-10 $4.70 $4.88 $4.40 $4.60 $4.60 153,747
2022-05-09 $5.72 $5.72 $4.37 $4.71 $4.71 214,382
2022-05-06 $6.10 $6.31 $5.58 $5.65 $5.65 128,887
2022-05-05 $6.69 $6.84 $6.04 $6.09 $6.09 179,206
2022-05-04 $6.35 $6.81 $6.05 $6.55 $6.55 236,420
2022-05-03 $6.36 $6.57 $6.21 $6.29 $6.29 81,728
2022-05-02 $6.70 $6.99 $6.30 $6.43 $6.43 251,885
2022-04-29 $6.97 $7.01 $6.72 $6.76 $6.76 134,948
2022-04-28 $6.98 $7.13 $6.74 $6.93 $6.93 62,380
2022-04-27 $6.87 $7.03 $6.71 $6.90 $6.90 169,096
2022-04-26 $6.98 $7.08 $6.71 $6.77 $6.77 36,092
2022-04-25 $7.14 $7.27 $6.83 $6.94 $6.94 58,260
2022-04-22 $7.07 $7.45 $7.07 $7.15 $7.15 101,044
2022-04-21 $7.66 $7.66 $7.11 $7.11 $7.11 161,412
2022-04-20 $7.68 $7.75 $7.09 $7.34 $7.34 129,725
2022-04-19 $6.90 $7.78 $6.63 $7.54 $7.54 286,128
2022-04-18 $7.02 $7.25 $6.68 $6.95 $6.95 81,209
2022-04-14 $6.60 $7.05 $6.40 $6.77 $6.77 41,281
2022-04-13 $6.43 $7.05 $6.32 $6.69 $6.69 51,060
2022-04-12 $6.41 $7.10 $6.26 $6.45 $6.45 167,393
2022-04-11 $6.13 $6.26 $6.03 $6.15 $6.15 37,409
2022-04-08 $6.54 $6.58 $6.03 $6.15 $6.15 75,712
2022-04-07 $6.37 $6.88 $6.31 $6.37 $6.37 86,412
2022-04-06 $6.60 $6.75 $5.70 $6.27 $6.27 122,342
2022-04-05 $6.80 $7.07 $6.25 $6.82 $6.82 80,912
2022-04-04 $6.64 $7.15 $6.53 $6.84 $6.84 183,516
2022-04-01 $6.06 $6.74 $6.05 $6.52 $6.52 154,409
2022-03-31 $5.81 $6.24 $5.81 $6.10 $6.10 176,435
2022-03-30 $6.08 $6.20 $5.70 $5.74 $5.74 42,084
2022-03-29 $5.79 $6.14 $5.57 $6.11 $6.11 170,560
2022-03-28 $5.84 $6.14 $5.65 $5.99 $5.99 78,209
2022-03-25 $5.96 $6.19 $5.48 $5.93 $5.93 241,728
2022-03-24 $5.65 $6.10 $5.38 $5.99 $5.99 170,618
2022-03-23 $5.23 $6.16 $5.17 $5.71 $5.71 247,747
2022-03-22 $5.60 $5.75 $5.15 $5.24 $5.24 123,048
2022-03-21 $4.91 $6.26 $4.85 $5.71 $5.71 158,993
2022-03-18 $4.04 $4.85 $3.77 $4.75 $4.75 111,955
2022-03-17 $3.86 $4.34 $3.73 $4.04 $4.04 362,549
2022-03-16 $4.36 $4.41 $3.76 $3.83 $3.83 131,965
2022-03-15 $4.13 $4.36 $3.79 $3.96 $3.96 62,578
2022-03-14 $4.84 $4.88 $3.78 $4.01 $4.01 102,812
2022-03-11 $4.87 $5.18 $4.61 $4.61 $4.61 70,564
2022-03-10 $4.62 $5.07 $4.40 $4.89 $4.89 42,561
2022-03-09 $4.67 $4.70 $4.33 $4.50 $4.50 112,787
2022-03-08 $4.25 $4.75 $4.25 $4.52 $4.52 41,568
2022-03-07 $4.18 $4.40 $4.04 $4.29 $4.29 18,362
2022-03-04 $4.46 $4.46 $3.91 $4.11 $4.11 95,004
2022-03-03 $4.46 $4.75 $4.27 $4.32 $4.32 31,174
2022-03-02 $5.05 $5.05 $4.60 $4.62 $4.62 63,049
2022-03-01 $5.06 $5.25 $4.75 $4.99 $4.99 54,286
2022-02-28 $4.91 $5.35 $4.85 $5.02 $5.02 107,980
2022-02-25 $4.85 $5.24 $4.51 $4.98 $4.98 118,186
2022-02-24 $4.50 $4.88 $4.33 $4.79 $4.79 232,069
2022-02-23 $4.95 $5.06 $4.75 $4.90 $4.90 679,571
2022-02-22 $5.18 $5.29 $4.87 $4.95 $4.95 111,147
2022-02-18 $5.37 $5.48 $5.04 $5.07 $5.07 157,780
2022-02-17 $5.28 $5.63 $5.28 $5.48 $5.48 79,274
2022-02-16 $5.61 $5.61 $5.28 $5.40 $5.40 277,768
2022-02-15 $5.50 $6.09 $5.35 $5.55 $5.55 87,226
2022-02-14 $5.53 $5.80 $5.22 $5.47 $5.47 50,647
2022-02-11 $5.80 $5.80 $5.26 $5.45 $5.45 82,996
2022-02-10 $5.37 $6.23 $5.37 $5.87 $5.87 42,078
2022-02-09 $5.70 $6.00 $5.53 $5.53 $5.53 50,886
2022-02-08 $5.55 $5.72 $5.51 $5.52 $5.52 14,542
2022-02-07 $5.76 $5.84 $5.51 $5.64 $5.64 25,210
2022-02-04 $5.41 $5.80 $5.40 $5.66 $5.66 70,286
2022-02-03 $6.06 $6.16 $5.50 $5.52 $5.52 43,975
2022-02-02 $6.14 $6.65 $5.75 $6.03 $6.03 61,839
2022-02-01 $5.88 $6.18 $5.76 $6.07 $6.07 47,355
2022-01-31 $5.65 $6.21 $5.38 $5.90 $5.90 79,757
2022-01-28 $5.65 $6.12 $5.54 $5.60 $5.60 52,855
2022-01-27 $5.87 $6.10 $5.49 $5.75 $5.75 127,033
2022-01-26 $5.89 $6.47 $5.35 $5.90 $5.90 90,464
2022-01-25 $5.12 $5.94 $5.05 $5.92 $5.92 104,511
2022-01-24 $5.26 $5.42 $4.86 $5.17 $5.17 129,751
2022-01-21 $5.86 $5.99 $5.06 $5.28 $5.28 103,994
2022-01-20 $6.12 $6.56 $5.51 $5.74 $5.74 142,989
2022-01-19 $5.81 $6.36 $5.55 $6.20 $6.20 133,764
2022-01-18 $5.81 $6.01 $5.75 $5.77 $5.77 83,442
2022-01-14 $6.21 $6.38 $6.02 $6.02 $6.02 44,859
2022-01-13 $6.37 $6.37 $6.20 $6.28 $6.28 41,085
2022-01-12 $6.20 $6.42 $6.05 $6.22 $6.22 56,330
2022-01-11 $6.11 $6.48 $5.96 $6.23 $6.23 55,108
2022-01-10 $5.92 $6.39 $5.83 $6.03 $6.03 83,456
2022-01-07 $6.04 $6.25 $5.70 $6.04 $6.04 81,730
2022-01-06 $5.84 $6.31 $5.50 $5.96 $5.96 99,458
2022-01-05 $6.55 $6.57 $5.92 $5.92 $5.92 57,351
2022-01-04 $6.87 $6.87 $5.67 $6.47 $6.47 53,648
2022-01-03 $7.07 $7.23 $6.51 $6.67 $6.67 27,477
2021-12-31 $6.87 $6.98 $6.74 $6.79 $6.79 117,869
2021-12-30 $6.98 $7.15 $6.90 $6.96 $6.96 81,223
2021-12-29 $7.46 $7.61 $6.85 $7.03 $7.03 64,895
2021-12-28 $7.24 $7.61 $7.12 $7.46 $7.46 69,454
2021-12-27 $7.47 $7.67 $7.06 $7.16 $7.16 131,827
2021-12-23 $7.25 $7.79 $6.97 $7.67 $7.67 65,654
2021-12-22 $7.11 $7.30 $6.84 $7.05 $7.05 177,601
2021-12-21 $8.03 $8.03 $7.00 $7.19 $7.19 306,478
2021-12-20 $7.80 $8.01 $7.52 $7.66 $7.66 98,382
2021-12-17 $8.60 $8.70 $7.92 $7.92 $7.92 83,819
2021-12-16 $8.73 $8.92 $8.40 $8.40 $8.40 29,943
2021-12-15 $8.62 $8.80 $8.40 $8.52 $8.52 71,180
2021-12-14 $8.81 $8.96 $8.51 $8.80 $8.80 63,483
2021-12-13 $8.96 $9.02 $8.90 $9.02 $9.02 22,277
2021-12-10 $9.05 $9.06 $8.86 $8.96 $8.96 35,012
2021-12-09 $8.96 $9.31 $8.88 $9.00 $9.00 37,302
2021-12-08 $9.23 $9.40 $9.00 $9.36 $9.36 69,630
2021-12-07 $8.59 $9.17 $8.52 $9.02 $9.02 26,775
2021-12-06 $8.47 $8.78 $8.19 $8.40 $8.40 96,050
2021-12-03 $8.48 $9.08 $7.95 $8.53 $8.53 106,184
2021-12-02 $8.34 $9.02 $8.30 $8.58 $8.58 83,430
2021-12-01 $7.90 $8.53 $7.69 $8.53 $8.53 91,088
2021-11-30 $8.64 $8.86 $7.64 $7.91 $7.91 115,754
2021-11-29 $8.72 $8.85 $8.27 $8.58 $8.58 46,037
2021-11-26 $8.86 $9.16 $8.25 $8.51 $8.51 113,573
2021-11-24 $8.97 $9.17 $8.86 $8.96 $8.96 346,174
2021-11-23 $8.93 $9.06 $8.60 $8.90 $8.90 157,844
2021-11-22 $10.03 $10.24 $8.91 $8.97 $8.97 102,844
2021-11-19 $10.38 $10.44 $9.74 $10.08 $10.08 64,097
2021-11-18 $10.60 $11.19 $10.00 $10.16 $10.16 95,590
2021-11-17 $10.80 $11.45 $9.96 $10.52 $10.52 228,977
2021-11-16 $11.01 $11.12 $10.33 $10.41 $10.41 181,639
2021-11-15 $11.55 $11.55 $10.99 $11.03 $11.03 143,331
2021-11-12 $11.23 $11.76 $11.01 $11.57 $11.57 174,998
2021-11-11 $10.71 $11.34 $10.50 $11.21 $11.21 117,729
2021-11-10 $10.00 $10.81 $9.99 $10.64 $10.64 106,255
2021-11-09 $10.14 $10.55 $9.90 $10.15 $10.15 83,782
2021-11-08 $10.39 $11.03 $10.00 $10.03 $10.03 123,010
2021-11-05 $10.82 $10.95 $10.11 $10.27 $10.27 46,072
2021-11-04 $11.39 $11.50 $10.31 $10.66 $10.66 125,868
2021-11-03 $11.13 $11.57 $10.90 $11.31 $11.31 223,835
2021-11-02 $10.00 $10.59 $9.92 $10.08 $10.08 203,346
2021-11-01 $10.49 $10.87 $9.72 $9.91 $9.91 197,063
2021-10-29 $10.77 $11.27 $10.24 $10.37 $10.37 146,993
2021-10-28 $10.90 $11.34 $10.41 $10.69 $10.69 81,921
2021-10-27 $11.54 $11.81 $10.76 $10.92 $10.92 120,214
2021-10-26 $11.77 $12.29 $11.33 $11.50 $11.50 143,945
2021-10-25 $12.03 $12.67 $11.78 $11.79 $11.79 71,647
2021-10-22 $13.00 $13.04 $11.52 $11.90 $11.90 179,534
2021-10-21 $13.75 $14.04 $12.92 $12.95 $12.95 75,028
2021-10-20 $14.07 $14.50 $13.76 $13.85 $13.85 34,843
2021-10-19 $14.14 $14.49 $13.80 $13.96 $13.96 78,638
2021-10-18 $13.80 $14.00 $13.35 $13.94 $13.94 88,751
2021-10-15 $13.40 $13.70 $13.33 $13.64 $13.64 44,793
2021-10-14 $14.04 $14.14 $13.00 $13.33 $13.33 91,619
2021-10-13 $14.51 $14.73 $13.50 $13.75 $13.75 57,842
2021-10-12 $14.17 $14.66 $14.01 $14.44 $14.44 66,403
2021-10-11 $14.32 $14.52 $13.85 $13.97 $13.97 118,632
2021-10-08 $14.21 $14.74 $14.04 $14.48 $14.48 130,121
2021-10-07 $13.80 $14.43 $13.80 $14.24 $14.24 189,812
2021-10-06 $14.75 $15.14 $13.16 $13.71 $13.71 193,224
2021-10-05 $14.45 $15.00 $14.25 $14.76 $14.76 169,684
2021-10-04 $13.88 $14.30 $13.61 $14.30 $14.30 65,719
2021-10-01 $14.02 $14.49 $13.72 $14.09 $14.09 85,093
2021-09-30 $14.22 $14.50 $13.11 $13.75 $13.75 154,031
2021-09-29 $15.49 $15.49 $14.00 $14.20 $14.20 296,611
2021-09-28 $14.07 $15.63 $13.68 $15.43 $15.43 314,523
2021-09-27 $15.00 $15.53 $14.01 $14.36 $14.36 229,593
2021-09-24 $16.00 $16.34 $14.25 $15.16 $15.16 234,569
2021-09-23 $16.46 $17.40 $15.63 $16.05 $16.05 152,948
2021-09-22 $16.49 $17.45 $15.94 $16.34 $16.34 164,433
2021-09-21 $16.03 $16.47 $15.77 $16.20 $16.20 167,371
2021-09-20 $15.37 $16.13 $15.08 $16.01 $16.01 167,857
2021-09-17 $17.24 $17.38 $16.06 $16.10 $16.10 195,086
2021-09-16 $16.95 $17.48 $16.76 $17.20 $17.20 99,275
2021-09-15 $15.81 $17.34 $15.26 $17.11 $17.11 181,671
2021-09-14 $16.47 $16.47 $15.51 $15.96 $15.96 138,517
2021-09-13 $17.36 $17.49 $15.67 $16.34 $16.34 278,040
2021-09-10 $16.62 $17.50 $16.52 $17.31 $17.31 265,584
2021-09-09 $16.58 $17.23 $16.21 $16.50 $16.50 182,005
2021-09-08 $17.59 $17.59 $16.23 $16.68 $16.68 176,278
2021-09-07 $18.73 $18.98 $16.37 $17.64 $17.64 278,085
2021-09-03 $18.01 $19.00 $18.01 $18.48 $18.48 129,069
2021-09-02 $17.73 $18.98 $17.27 $17.86 $17.86 188,844
2021-09-01 $19.10 $19.54 $17.52 $17.99 $17.99 293,568
2021-08-31 $19.17 $20.02 $18.39 $18.98 $18.98 309,770
2021-08-30 $18.07 $19.53 $17.99 $19.00 $19.00 353,629
2021-08-27 $16.99 $19.87 $16.33 $17.85 $17.85 365,895
2021-08-26 $17.29 $17.36 $15.84 $16.72 $16.72 219,980
2021-08-25 $16.27 $18.36 $15.61 $17.12 $17.12 442,529
2021-08-24 $15.82 $16.69 $15.24 $16.35 $16.35 316,615
2021-08-23 $13.94 $15.87 $13.94 $15.74 $15.74 508,203
2021-08-20 $13.15 $14.14 $13.15 $13.84 $13.84 552,886
2021-08-19 $12.19 $13.40 $12.19 $12.99 $12.99 600,649
2021-08-18 $12.29 $12.69 $12.08 $12.27 $12.27 152,828
2021-08-17 $12.26 $13.08 $12.12 $12.36 $12.36 394,914
2021-08-16 $11.77 $12.77 $11.60 $12.49 $12.49 720,109
2021-08-13 $11.49 $11.49 $11.04 $11.39 $11.39 98,652
2021-08-12 $11.26 $11.48 $11.11 $11.40 $11.40 283,054
2021-08-11 $11.03 $11.52 $11.02 $11.40 $11.40 120,767
2021-08-10 $11.31 $11.54 $11.07 $11.37 $11.37 143,082
2021-08-09 $11.37 $11.70 $11.17 $11.20 $11.20 135,288
2021-08-06 $11.30 $11.62 $10.71 $11.36 $11.36 210,825
2021-08-05 $11.60 $11.88 $11.37 $11.38 $11.38 226,416
2021-08-04 $11.52 $11.87 $11.26 $11.65 $11.65 121,552
2021-08-03 $11.55 $11.89 $11.27 $11.63 $11.63 144,807
2021-08-02 $11.14 $11.90 $11.14 $11.60 $11.60 217,969
2021-07-30 $10.92 $11.15 $10.77 $11.14 $11.14 162,845
2021-07-29 $10.26 $11.07 $10.26 $11.00 $11.00 271,369
2021-07-28 $10.10 $10.47 $10.01 $10.47 $10.47 254,076
2021-07-27 $10.57 $10.83 $10.10 $10.10 $10.10 1,702,538
2021-07-26 $10.20 $10.94 $10.20 $10.63 $10.63 1,095,592
2021-07-23 $10.16 $10.60 $10.16 $10.20 $10.20 906,983
2021-07-22 $10.35 $11.20 $9.49 $10.20 $10.20 5,429,339

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.