About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
GGR
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Gogoro GAAP EPS of -$0.12, revenue of $91.5M
- Gogoro partners with Copec to launch swapping service in Chile and Colombia
- Macau casino revenue soars 334% in 2023 to trigger non-gaming investment stipulation
- Taiwan's Gogoro launches e-scooters, battery swapping network in India
- Gogoro GAAP EPS of -$0.01, revenue of $91.75M
- Gogoro to rollout battery swapping stations across HPCL retail outlets in India
- Gogoro GAAP EPS of -$0.02, revenue of $87.2M
- Gogoro, MUJI and Naoto Fukasawa collaborate on sustainable urban mobility solutions
- Gogoro expands partnership with Bikebank in Korea
- Gogoro GAAP EPS of -$0.17, revenue of $79.3M
- Gogoro GAAP EPS of -$0.05, revenue of $95.46M, initiates FY23 outlook
- Gogoro GAAP EPS of $0.24, revenue of $102.18M
- Gogoro strengthens capital structure with new $345M credit facility
- Gogoro surpasses half a million monthly battery swapping subscribers in Taiwan
- Gogoro GAAP EPS of -$0.53, revenue of $90.72M
- EV battery-swapping provider Gogoro sees stock rally 13%
- REV, RGS and IMTE are among consumer mover
- EV battery swapping provider Gogoro shares jump 26%
- Gogoro GAAP EPS of -$0.11, revenue of $94.46M
- EV charging providers Allego, Gogoro gain as broader market sinks
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 8, 2023 | 3.37 | 3.37 |
3.39
|
3.25
|
180K | -0.88% | ||||
| May 5, 2023 | 3.4 | 3.37 |
3.42
|
3.35
|
78.6K | 1.80% | ||||
| May 4, 2023 | 3.34 | 3.25 |
3.36
|
3.23
|
70.1K | 2.77% | ||||
| May 3, 2023 | 3.25 | 3.28 |
3.33
|
3.22
|
95.3K | -0.31% | ||||
| May 2, 2023 | 3.26 | 3.23 |
3.42
|
3.21
|
172K | 0% | ||||
| May 1, 2023 | 3.26 | 3.38 |
3.45
|
3.26
|
100K | -2.98% | ||||
| Apr 28, 2023 | 3.36 | 3.41 |
3.48
|
3.27
|
170K | -1.18% | ||||
| Apr 27, 2023 | 3.4 | 3.34 |
3.41
|
3.31
|
111K | 3.34% | ||||
| Apr 26, 2023 | 3.29 | 3.26 |
3.37
|
3.25
|
106K | 1.23% | ||||
| Apr 25, 2023 | 3.25 | 3.34 |
3.36
|
3.25
|
209K | -1.81% | ||||
| Apr 24, 2023 | 3.31 | 3.43 |
3.55
|
3.31
|
138K | -4.06% | ||||
| Apr 21, 2023 | 3.45 | 3.52 |
3.52
|
3.44
|
76.4K | -1.15% | ||||
| Apr 20, 2023 | 3.49 | 3.5 |
3.63
|
3.41
|
154K | -0.85% | ||||
| Apr 19, 2023 | 3.52 | 3.34 |
3.58
|
3.31
|
198K | 5.71% | ||||
| Apr 18, 2023 | 3.33 | 3.41 |
3.55
|
3.33
|
363K | -1.77% | ||||
| Apr 17, 2023 | 3.39 | 3.43 |
3.55
|
3.35
|
213K | -0.88% | ||||
| Apr 14, 2023 | 3.42 | 3.63 |
3.69
|
3.42
|
224K | -6.3% | ||||
| Apr 13, 2023 | 3.65 | 3.72 |
3.74
|
3.64
|
98.0K | -0.82% | ||||
| Apr 12, 2023 | 3.68 | 3.77 |
3.77
|
3.68
|
108K | -0.54% | ||||
| Apr 11, 2023 | 3.7 | 3.67 |
3.75
|
3.66
|
171K | 0.27% | ||||
| Apr 10, 2023 | 3.69 | 3.83 |
3.83
|
3.56
|
330K | -3.4% | ||||
| Apr 6, 2023 | 3.82 | 3.64 |
3.82
|
3.64
|
126K | 4.09% | ||||
| Apr 5, 2023 | 3.67 | 3.79 |
3.8
|
3.65
|
206K | -3.67% | ||||
| Apr 4, 2023 | 3.81 | 3.91 |
3.96
|
3.73
|
161K | -2.06% | ||||
| Apr 3, 2023 | 3.89 | 4.05 |
4.05
|
3.86
|
128K | -3.95% | ||||
| Mar 31, 2023 | 4.05 | 4.1 |
4.19
|
4.03
|
207K | 0.75% | ||||
| Mar 30, 2023 | 4.02 | 4 |
4.09
|
3.93
|
1.5M | 0.50% | ||||
| Mar 29, 2023 | 4 | 3.86 |
4
|
3.78
|
243K | 4.71% | ||||
| Mar 28, 2023 | 3.82 | 3.87 |
3.94
|
3.77
|
211K | -2.3% | ||||
| Mar 27, 2023 | 3.91 | 3.71 |
3.92
|
3.68
|
288K | 6.54% | ||||
| Mar 24, 2023 | 3.67 | 3.63 |
3.76
|
3.45
|
341K | -0.27% | ||||
| Mar 23, 2023 | 3.68 | 3.61 |
3.79
|
3.6
|
174K | 1.94% | ||||
| Mar 22, 2023 | 3.61 | 3.54 |
3.73
|
3.54
|
159K | 0.84% | ||||
| Mar 21, 2023 | 3.58 | 3.56 |
3.6
|
3.48
|
121K | 3.17% | ||||
| Mar 20, 2023 | 3.47 | 3.44 |
3.56
|
3.44
|
114K | -0.57% | ||||
| Mar 17, 2023 | 3.49 | 3.46 |
3.57
|
3.43
|
157K | -1.41% | ||||
| Mar 16, 2023 | 3.54 | 3.4 |
3.61
|
3.34
|
184K | 4.73% | ||||
| Mar 15, 2023 | 3.38 | 3.51 |
3.58
|
3.35
|
359K | -5.85% | ||||
| Mar 14, 2023 | 3.59 | 3.66 |
3.74
|
3.57
|
226K | -0.83% | ||||
| Mar 13, 2023 | 3.62 | 3.62 |
3.69
|
3.57
|
236K | -2.16% | ||||
| Mar 10, 2023 | 3.7 | 3.66 |
3.78
|
3.64
|
136K | 0% | ||||
| Mar 9, 2023 | 3.7 | 3.69 |
3.79
|
3.69
|
138K | -0.8% | ||||
| Mar 8, 2023 | 3.73 | 3.8 |
3.84
|
3.69
|
169K | -2.61% | ||||
| Mar 7, 2023 | 3.83 | 4.03 |
4.1
|
3.8
|
285K | -5.67% | ||||
| Mar 6, 2023 | 4.06 | 4.16 |
4.21
|
4.06
|
173K | -5.14% | ||||
| Mar 3, 2023 | 4.28 | 4.1 |
4.29
|
4.02
|
240K | 5.68% | ||||
| Mar 2, 2023 | 4.05 | 3.91 |
4.07
|
3.9
|
163K | 1.50% | ||||
| Mar 1, 2023 | 3.99 | 4 |
4.06
|
3.96
|
113K | -0.75% | ||||
| Feb 28, 2023 | 4.02 | 4 |
4.13
|
3.99
|
139K | -0.25% | ||||
| Feb 27, 2023 | 4.03 | 4.01 |
4.1
|
4.01
|
124K | 0.25% | ||||
| Feb 24, 2023 | 4.02 | 4.25 |
4.35
|
4.02
|
279K | -8.43% | ||||
| Feb 23, 2023 | 4.39 | 4.3 |
4.47
|
4.26
|
132K | 0.46% | ||||
| Feb 22, 2023 | 4.37 | 4.31 |
4.53
|
4.22
|
156K | -0.23% | ||||
| Feb 21, 2023 | 4.38 | 4.64 |
4.65
|
4.23
|
204K | -5.81% | ||||
| Feb 17, 2023 | 4.65 | 4.49 |
4.76
|
4.45
|
143K | 4.73% | ||||
| Feb 16, 2023 | 4.44 | 4.76 |
4.9
|
4.42
|
230K | -9.76% | ||||
| Feb 15, 2023 | 4.92 | 4.54 |
5
|
4.53
|
357K | 8.61% | ||||
| Feb 14, 2023 | 4.53 | 4.42 |
4.62
|
4.37
|
146K | 0.67% | ||||
| Feb 13, 2023 | 4.5 | 4.35 |
4.57
|
4.31
|
129K | 4.41% | ||||
| Feb 10, 2023 | 4.31 | 4.5 |
4.54
|
4.25
|
209K | -4.22% | ||||
| Feb 9, 2023 | 4.5 | 4.95 |
4.97
|
4.5
|
211K | -6.64% | ||||
| Feb 8, 2023 | 4.82 | 4.78 |
4.84
|
4.7
|
75.8K | 1.26% | ||||
| Feb 7, 2023 | 4.76 | 4.75 |
4.87
|
4.68
|
189K | 0% | ||||
| Feb 6, 2023 | 4.76 | 5 |
5
|
4.65
|
177K | -4.99% | ||||
| Feb 3, 2023 | 5.01 | 5.06 |
5.08
|
4.85
|
155K | 1.83% | ||||
| Feb 2, 2023 | 4.92 | 4.85 |
5.08
|
4.85
|
225K | 1.44% | ||||
| Feb 1, 2023 | 4.85 | 4.68 |
4.85
|
4.54
|
268K | 3.19% | ||||
| Jan 31, 2023 | 4.7 | 4.61 |
4.74
|
4.54
|
130K | 1.51% | ||||
| Jan 30, 2023 | 4.63 | 4.65 |
4.73
|
4.59
|
156K | -1.49% | ||||
| Jan 27, 2023 | 4.7 | 4.61 |
4.75
|
4.61
|
183K | 1.51% | ||||
| Jan 26, 2023 | 4.63 | 4.78 |
4.93
|
4.61
|
158K | -2.73% | ||||
| Jan 25, 2023 | 4.76 | 4.8 |
4.83
|
4.64
|
172K | -2.46% | ||||
| Jan 24, 2023 | 4.88 | 5 |
5.09
|
4.85
|
187K | -2.4% | ||||
| Jan 23, 2023 | 5 | 4.64 |
5
|
4.58
|
150K | 9.89% | ||||
| Jan 20, 2023 | 4.55 | 4.8 |
4.8
|
4.42
|
327K | -3.4% | ||||
| Jan 19, 2023 | 4.71 | 4.83 |
4.95
|
4.65
|
214K | -2.28% | ||||
| Jan 18, 2023 | 4.82 | 4.56 |
4.88
|
4.56
|
496K | 6.64% | ||||
| Jan 17, 2023 | 4.52 | 4.32 |
4.56
|
4.24
|
644K | 8.39% | ||||
| Jan 13, 2023 | 4.17 | 4.29 |
4.33
|
4.13
|
164K | -3.92% | ||||
| Jan 12, 2023 | 4.34 | 4 |
4.34
|
3.95
|
233K | 8.50% | ||||
| Jan 11, 2023 | 4 | 4 |
4.11
|
3.89
|
137K | 0% | ||||
| Jan 10, 2023 | 4 | 4 |
4.05
|
3.84
|
193K | 0% | ||||
| Jan 9, 2023 | 4 | 3.89 |
4.04
|
3.84
|
301K | 2.83% | ||||
| Jan 6, 2023 | 3.89 | 3.89 |
3.91
|
3.66
|
160K | 0.26% | ||||
| Jan 5, 2023 | 3.88 | 3.79 |
3.9
|
3.66
|
269K | 2.11% | ||||
| Jan 4, 2023 | 3.8 | 3.38 |
3.8
|
3.38
|
257K | 13.43% | ||||
| Jan 3, 2023 | 3.35 | 3.25 |
3.36
|
3.18
|
151K | 5.35% | ||||
| Dec 30 | 3.18 | 3.06 |
3.35
|
3.06
|
238K | 2.91% | ||||
| Dec 29 | 3.09 | 3.16 |
3.38
|
3.07
|
1.4M | -2.22% | ||||
| Dec 28 | 3.16 | 3.33 |
3.51
|
3.15
|
314K | -5.11% | ||||
| Dec 27 | 3.33 | 3.57 |
3.66
|
3.33
|
247K | -9.02% | ||||
| Dec 23 | 3.66 | 3.72 |
3.72
|
3.36
|
364K | -1.88% | ||||
| Dec 22 | 3.73 | 3.41 |
3.94
|
3.38
|
570K | 10.68% | ||||
| Dec 21 | 3.37 | 3.38 |
3.5
|
3.35
|
135K | -0.3% | ||||
| Dec 20 | 3.38 | 3.51 |
3.66
|
3.38
|
110K | -3.98% | ||||
| Dec 19 | 3.52 | 3.95 |
3.95
|
3.51
|
147K | -9.74% | ||||
| Dec 16 | 3.9 | 3.74 |
3.95
|
3.64
|
420K | 2.63% | ||||
| Dec 15 | 3.8 | 3.41 |
3.83
|
3.41
|
435K | 9.20% | ||||
| Dec 14 | 3.48 | 3.47 |
3.56
|
3.4
|
139K | -1.14% | ||||
| Dec 13 | 3.52 | 3.52 |
3.69
|
3.5
|
344K | 1.73% | ||||
| Dec 12 | 3.46 | 3.61 |
3.64
|
3.42
|
129K | -4.16% | ||||
| Dec 9 | 3.61 | 3.5 |
3.64
|
3.44
|
246K | 4.34% | ||||
| Dec 8 | 3.46 | 3.43 |
3.47
|
3.39
|
74.0K | 3.28% | ||||
| Dec 7 | 3.35 | 3.44 |
3.47
|
3.35
|
109K | -3.74% | ||||
| Dec 6 | 3.48 | 3.7 |
3.71
|
3.47
|
121K | -4.92% | ||||
| Dec 5 | 3.66 | 3.68 |
3.76
|
3.65
|
193K | -0.81% | ||||
| Dec 2 | 3.69 | 3.7 |
3.87
|
3.65
|
245K | 0% | ||||
| Dec 1 | 3.69 | 3.73 |
3.87
|
3.67
|
245K | 0.54% | ||||
| Nov 30 | 3.67 | 3.36 |
3.7
|
3.36
|
348K | 9.55% | ||||
| Nov 29 | 3.35 | 3.36 |
3.57
|
3.33
|
140K | 0% | ||||
| Nov 28 | 3.35 | 3.37 |
3.46
|
3.33
|
164K | -3.18% | ||||
| Nov 25 | 3.46 | 3.26 |
3.48
|
3.25
|
88.8K | 4.85% | ||||
| Nov 23 | 3.3 | 3.26 |
3.32
|
3.23
|
175K | 0.61% | ||||
| Nov 22 | 3.28 | 3.25 |
3.35
|
3.15
|
161K | 2.82% | ||||
| Nov 21 | 3.19 | 3.18 |
3.35
|
3.13
|
225K | -5.9% | ||||
| Nov 18 | 3.39 | 3.53 |
3.55
|
3.33
|
177K | -3.69% | ||||
| Nov 17 | 3.52 | 3.26 |
3.57
|
3.25
|
213K | 7.98% | ||||
| Nov 16 | 3.26 | 3.52 |
3.55
|
3.22
|
215K | -9.44% | ||||
| Nov 15 | 3.6 | 3.6 |
3.77
|
3.51
|
362K | 2.27% | ||||
| Nov 14 | 3.52 | 3.41 |
3.54
|
3.3
|
298K | 5.07% | ||||
| Nov 11 | 3.35 | 3.24 |
3.4
|
3.17
|
427K | 5.02% | ||||
| Nov 10 | 3.19 | 3.05 |
3.2
|
3
|
476K | 11.93% | ||||
| Nov 9 | 2.85 | 3.13 |
3.13
|
2.84
|
320K | -7.77% | ||||
| Nov 8 | 3.09 | 3.29 |
3.29
|
3.04
|
254K | -1.59% | ||||
| Nov 7 | 3.14 | 3.3 |
3.3
|
3.09
|
203K | -3.09% | ||||
| Nov 4 | 3.24 | 3.2 |
3.29
|
3.14
|
274K | 3.85% | ||||
| Nov 3 | 3.12 | 3.03 |
3.14
|
2.98
|
240K | 1.96% | ||||
| Nov 2 | 3.06 | 3.19 |
3.19
|
3.03
|
196K | -2.86% | ||||
| Nov 1 | 3.15 | 3.14 |
3.28
|
3.13
|
212K | 2.27% | ||||
| Oct 31 | 3.08 | 3.06 |
3.1
|
2.98
|
349K | 2.67% | ||||
| Oct 28 | 3 | 3.1 |
3.11
|
2.92
|
296K | -3.23% | ||||
| Oct 27 | 3.1 | 3.12 |
3.18
|
3.06
|
320K | 0.32% | ||||
| Oct 26 | 3.09 | 3.1 |
3.26
|
3.04
|
313K | -1.59% | ||||
| Oct 25 | 3.14 | 2.87 |
3.18
|
2.87
|
350K | 10.18% | ||||
| Oct 24 | 2.85 | 2.91 |
3
|
2.83
|
204K | -4.36% | ||||
| Oct 21 | 2.98 | 3 |
3.07
|
2.95
|
331K | -1.32% | ||||
| Oct 20 | 3.02 | 3.1 |
3.2
|
3.01
|
311K | -1.31% | ||||
| Oct 19 | 3.06 | 3.12 |
3.16
|
3.03
|
243K | -4.97% | ||||
| Oct 18 | 3.22 | 3.23 |
3.37
|
3.19
|
229K | 0% | ||||
| Oct 17 | 3.22 | 3.02 |
3.28
|
3.02
|
362K | 6.98% | ||||
| Oct 14 | 3.01 | 3.27 |
3.51
|
2.96
|
861K | -6.23% | ||||
| Oct 13 | 3.21 | 3.03 |
3.32
|
3.02
|
433K | 1.58% | ||||
| Oct 12 | 3.16 | 3.01 |
3.23
|
3.01
|
272K | 4.98% | ||||
| Oct 11 | 3.01 | 3.25 |
3.3
|
3
|
480K | -7.1% | ||||
| Oct 10 | 3.24 | 3.48 |
3.48
|
3.24
|
348K | -6.09% | ||||
| Oct 7 | 3.45 | 3.68 |
3.83
|
3.45
|
440K | -9.92% | ||||
| Oct 6 | 3.83 | 3.76 |
3.98
|
3.72
|
329K | 1.86% | ||||
| Oct 5 | 3.76 | 3.5 |
3.82
|
3.45
|
334K | 4.74% | ||||
| Oct 4 | 3.59 | 3.53 |
3.79
|
3.51
|
888K | 4.66% | ||||
| Oct 3 | 3.43 | 3.76 |
3.83
|
3.41
|
1.0M | -9.02% | ||||
| Sep 30 | 3.77 | 3.87 |
3.92
|
3.73
|
501K | -2.58% | ||||
| Sep 29 | 3.87 | 4.13 |
4.13
|
3.87
|
1.2M | -5.61% | ||||
| Sep 28 | 4.1 | 4.12 |
4.17
|
4
|
455K | 0.74% | ||||
| Sep 27 | 4.07 | 4.07 |
4.2
|
4.03
|
547K | 0% | ||||
| Sep 26 | 4.07 | 4.4 |
4.5
|
4.07
|
396K | -8.54% | ||||
| Sep 23 | 4.45 | 4.95 |
4.95
|
4.4
|
520K | -9.18% | ||||
| Sep 22 | 4.9 | 4.51 |
4.94
|
4.42
|
584K | 8.17% | ||||
| Sep 21 | 4.53 | 4.7 |
4.74
|
4.41
|
501K | -2.58% | ||||
| Sep 20 | 4.65 | 5.09 |
5.09
|
4.61
|
425K | -11.6% | ||||
| Sep 19 | 5.26 | 5.2 |
5.52
|
5.19
|
330K | -1.68% | ||||
| Sep 16 | 5.35 | 5.35 |
5.52
|
5.25
|
2.4M | -2.01% | ||||
| Sep 15 | 5.46 | 5.6 |
5.78
|
5.35
|
717K | -1.62% | ||||
| Sep 14 | 5.55 | 5.13 |
5.63
|
5.02
|
800K | 6.53% | ||||
| Sep 13 | 5.21 | 5.04 |
5.34
|
4.95
|
725K | -0.76% | ||||
| Sep 12 | 5.25 | 4.47 |
5.41
|
4.45
|
2.0M | 21.25% | ||||
| Sep 9 | 4.33 | 4.36 |
4.46
|
4.22
|
334K | -1.37% | ||||
| Sep 8 | 4.39 | 4.37 |
4.4
|
4.2
|
288K | 0.46% | ||||
| Sep 7 | 4.37 | 4.26 |
4.42
|
4.22
|
209K | 1.16% | ||||
| Sep 6 | 4.32 | 4.5 |
4.53
|
4.3
|
362K | -4.42% | ||||
| Sep 2 | 4.52 | 4.68 |
4.76
|
4.5
|
223K | -2.16% | ||||
| Sep 1 | 4.62 | 4.8 |
4.83
|
4.54
|
268K | -3.75% | ||||
| Aug 31 | 4.8 | 4.81 |
4.89
|
4.75
|
238K | -0.62% | ||||
| Aug 30 | 4.83 | 4.94 |
5
|
4.8
|
182K | -1.02% | ||||
| Aug 29 | 4.88 | 4.8 |
4.96
|
4.8
|
139K | 0% | ||||
| Aug 26 | 4.88 | 5.17 |
5.17
|
4.88
|
228K | -5.43% | ||||
| Aug 25 | 5.16 | 5.1 |
5.2
|
5.09
|
188K | 1.18% | ||||
| Aug 24 | 5.1 | 5.04 |
5.15
|
4.97
|
110K | 1.19% | ||||
| Aug 23 | 5.04 | 5.03 |
5.07
|
4.92
|
231K | -0.59% | ||||
| Aug 22 | 5.07 | 5.02 |
5.08
|
4.92
|
269K | -0.39% | ||||
| Aug 19 | 5.09 | 5.16 |
5.16
|
5.04
|
158K | -2.12% | ||||
| Aug 18 | 5.2 | 5.25 |
5.26
|
5.04
|
227K | -1.89% | ||||
| Aug 17 | 5.3 | 5.45 |
5.45
|
5.25
|
303K | -2.21% | ||||
| Aug 16 | 5.42 | 5.73 |
5.73
|
5.4
|
424K | -6.23% | ||||
| Aug 15 | 5.78 | 5.48 |
5.85
|
5.41
|
290K | 5.09% | ||||
| Aug 12 | 5.5 | 5.64 |
5.64
|
5.41
|
279K | -2.65% | ||||
| Aug 11 | 5.65 | 5.5 |
5.73
|
5.4
|
354K | 2.17% | ||||
| Aug 10 | 5.53 | 5.54 |
5.88
|
5.39
|
544K | 1.84% | ||||
| Aug 9 | 5.43 | 5.62 |
5.62
|
5.41
|
203K | -3.38% | ||||
| Aug 8 | 5.62 | 5.73 |
5.73
|
5.54
|
193K | 2% | ||||
| Aug 5 | 5.51 | 5.4 |
5.55
|
5.37
|
192K | 1.10% | ||||
| Aug 4 | 5.45 | 5.92 |
5.92
|
5.4
|
331K | -7.47% | ||||
| Aug 3 | 5.89 | 5.62 |
5.93
|
5.4
|
349K | 5.56% | ||||
| Aug 2 | 5.58 | 5.5 |
5.65
|
5.4
|
213K | 0% | ||||
| Aug 1 | 5.58 | 5.89 |
5.89
|
5.34
|
336K | -6.84% | ||||
| Jul 29 | 5.99 | 5.89 |
6.05
|
5.74
|
245K | 2.57% | ||||
| Jul 28 | 5.84 | 5.64 |
6.06
|
5.61
|
217K | 1.04% | ||||
| Jul 27 | 5.78 | 5.46 |
5.79
|
5.35
|
186K | 8.44% | ||||
| Jul 26 | 5.33 | 5.88 |
5.88
|
5.31
|
346K | -9.51% | ||||
| Jul 25 | 5.89 | 5.97 |
6
|
5.86
|
139K | -1.17% | ||||
| Jul 22 | 5.96 | 6.48 |
6.48
|
5.85
|
301K | -8.45% | ||||
| Jul 21 | 6.51 | 6 |
6.62
|
5.96
|
505K | 8.14% | ||||
| Jul 20 | 6.02 | 6.07 |
6.16
|
5.93
|
249K | 0.33% | ||||
| Jul 19 | 6 | 6.05 |
6.2
|
5.86
|
197K | 0.50% | ||||
| Jul 18 | 5.97 | 5.92 |
6.28
|
5.92
|
265K | 1.36% | ||||
| Jul 15 | 5.89 | 6.13 |
6.2
|
5.81
|
246K | -3.28% | ||||
| Jul 14 | 6.09 | 6.03 |
6.2
|
5.73
|
329K | 0.33% | ||||
| Jul 13 | 6.07 | 5.89 |
6.28
|
5.89
|
246K | 0% | ||||
| Jul 12 | 6.07 | 5.89 |
6.31
|
5.81
|
531K | -0.33% | ||||
| Jul 11 | 6.09 | 6.66 |
6.89
|
6.07
|
403K | -9.38% | ||||
| Jul 8 | 6.72 | 7 |
7.15
|
6.7
|
329K | -5.22% | ||||
| Jul 7 | 7.09 | 6.27 |
7.17
|
6.27
|
620K | 14.17% | ||||
| Jul 6 | 6.21 | 6.81 |
6.92
|
6.12
|
316K | -8% | ||||
| Jul 5 | 6.75 | 7 |
7.01
|
6.61
|
275K | -4.12% | ||||
| Jul 1 | 7.04 | 7.6 |
7.9
|
7
|
476K | -7.97% | ||||
| Jun 30 | 7.65 | 7.43 |
7.78
|
7.39
|
1.2M | 0% | ||||
| Jun 29 | 7.65 | 7.33 |
7.83
|
7
|
3.9M | 2% | ||||
| Jun 28 | 7.5 | 7.51 |
7.85
|
6.96
|
842K | -1.96% | ||||
| Jun 27 | 7.65 | 6.96 |
7.77
|
6.74
|
918K | 9.13% | ||||
| Jun 24 | 7.01 | 6.8 |
7.24
|
6.79
|
706K | 3.39% | ||||
| Jun 23 | 6.78 | 6.15 |
6.78
|
6
|
1.7M | 16.90% | ||||
| Jun 22 | 5.8 | 5.7 |
5.8
|
5.5
|
382K | 0% | ||||
| Jun 21 | 5.8 | 5.55 |
5.85
|
5.35
|
301K | 7.01% | ||||
| Jun 17 | 5.42 | 5.21 |
5.54
|
5.01
|
352K | 0.74% | ||||
| Jun 16 | 5.38 | 5.16 |
5.38
|
4.89
|
293K | 2.28% | ||||
| Jun 15 | 5.26 | 4.67 |
5.3
|
4.67
|
358K | 14.60% | ||||
| Jun 14 | 4.59 | 4.76 |
4.96
|
4.54
|
189K | -2.75% | ||||
| Jun 13 | 4.72 | 5.29 |
5.38
|
4.72
|
347K | -14.03% | ||||
| Jun 10 | 5.49 | 5.44 |
5.5
|
5.25
|
303K | 3.58% | ||||
| Jun 9 | 5.3 | 5.7 |
5.7
|
5.24
|
233K | -4.5% | ||||
| Jun 8 | 5.55 | 5.51 |
5.66
|
5.47
|
269K | -0.36% | ||||
| Jun 7 | 5.57 | 5.5 |
5.8
|
5.49
|
311K | 0.18% | ||||
| Jun 6 | 5.56 | 5.62 |
5.63
|
5.48
|
242K | 1.46% | ||||
| Jun 3 | 5.48 | 5.54 |
5.59
|
5.36
|
320K | -1.08% | ||||
| Jun 2 | 5.54 | 5.15 |
5.75
|
5.15
|
694K | 8.20% | ||||
| Jun 1 | 5.12 | 5.05 |
5.66
|
5
|
772K | 2.20% | ||||
| May 31 | 5.01 | 4.2 |
6.12
|
4.2
|
2.9M | 19.29% | ||||
| May 27 | 4.2 | 4.25 |
4.31
|
4.2
|
177K | -0.47% | ||||
| May 26 | 4.22 | 4.39 |
4.46
|
4.2
|
172K | -2.54% | ||||
| May 25 | 4.33 | 4.1 |
4.39
|
4.1
|
240K | 5.61% | ||||
| May 24 | 4.1 | 4.25 |
4.37
|
3.92
|
591K | -4.87% | ||||
| May 23 | 4.31 | 4.66 |
4.67
|
4.26
|
375K | -6.91% | ||||
| May 20 | 4.63 | 4.9 |
4.9
|
4.49
|
351K | -0.64% | ||||
| May 19 | 4.66 | 4.81 |
4.93
|
4.61
|
271K | -2.1% | ||||
| May 18 | 4.76 | 5.2 |
5.22
|
4.75
|
309K | -10.02% | ||||
| May 17 | 5.29 | 5.7 |
5.75
|
4.55
|
977K | -8.64% | ||||
| May 16 | 5.79 | 5.85 |
5.91
|
5.55
|
96.1K | 0.52% | ||||
| May 13 | 5.76 | 5.5 |
5.81
|
5.42
|
261K | 5.69% | ||||
| May 12 | 5.45 | 5.9 |
5.92
|
5.4
|
275K | -4.22% | ||||
| May 11 | 5.69 | 5.8 |
6.09
|
5.62
|
308K | -2.23% | ||||
| May 10 | 5.82 | 6.28 |
6.38
|
5.82
|
446K | -10.05% | ||||
| May 9 | 6.47 | 6.1 |
6.53
|
6.01
|
405K | 5.03% | ||||
| May 6 | 6.16 | 6.41 |
6.53
|
6.03
|
230K | -6.53% | ||||
| May 5 | 6.59 | 7.15 |
7.18
|
6.4
|
414K | -8.09% | ||||
| May 4 | 7.17 | 5.97 |
7.29
|
5.91
|
1.2M | 20.50% | ||||
| May 3 | 5.95 | 6 |
6.1
|
5.85
|
202K | -1.65% | ||||
| May 2 | 6.05 | 6.3 |
6.3
|
5.82
|
268K | -0.82% | ||||
| Apr 29 | 6.1 | 6.29 |
6.29
|
5.96
|
295K | -3.02% | ||||
| Apr 28 | 6.29 | 6.41 |
6.69
|
5.85
|
323K | -2.02% | ||||
| Apr 27 | 6.42 | 6.45 |
6.63
|
6.3
|
299K | -1.68% | ||||
| Apr 26 | 6.53 | 6.77 |
7.03
|
6.4
|
342K | -6.58% | ||||
| Apr 25 | 6.99 | 6.82 |
6.99
|
6.42
|
591K | 0.87% | ||||
| Apr 22 | 6.93 | 7.56 |
7.65
|
6.82
|
688K | -7.6% | ||||
| Apr 21 | 7.5 | 8.25 |
8.38
|
7.4
|
614K | -6.6% | ||||
| Apr 20 | 8.03 | 9.08 |
9.08
|
7.99
|
466K | -10.18% | ||||
| Apr 19 | 8.94 | 8 |
9.05
|
7.9
|
643K | 11.75% | ||||
| Apr 18 | 8 | 9.85 |
10.33
|
7.95
|
1.0M | -19.19% | ||||
| Apr 14 | 9.9 | 10.05 |
10.36
|
9.82
|
335K | -2.37% | ||||
| Apr 13 | 10.14 | 10.62 |
10.72
|
10.01
|
412K | -5.41% | ||||
| Apr 12 | 10.72 | 11.1 |
11.41
|
10.56
|
581K | 1.52% | ||||
| Apr 11 | 10.56 | 13.58 |
13.9
|
9.76
|
2.8M | -25.11% | ||||
| Apr 8 | 14.1 | 14.02 |
14.43
|
13.51
|
573K | 0.57% | ||||
| Apr 7 | 14.02 | 14.75 |
16.47
|
13.61
|
1.9M | -4.95% | ||||
| Apr 6 | 14.75 | 14.13 |
15.5
|
12.2
|
2.6M | 5.21% | ||||
| Apr 5 | 14.02 | 15.99 |
17.59
|
13.1
|
3.6M | 10.05% | ||||
| Apr 4 | 12.74 | 10.39 |
14.28
|
10.16
|
6.0M | 23.69% | ||||
| Apr 1 | 10.3 | 9.99 |
10.61
|
9.96
|
951K | 4.36% | ||||
| Mar 31 | 9.87 | 10 |
10.02
|
9.86
|
293K | -1.2% | ||||
| Mar 30 | 9.99 | 10.08 |
10.08
|
9.98
|
213K | -0.5% | ||||
| Mar 29 | 10.04 | 9.9 |
10.1
|
9.9
|
540K | 1.11% | ||||
| Mar 28 | 9.93 | 9.86 |
9.98
|
9.85
|
209K | -0.5% | ||||
| Mar 25 | 9.98 | 9.99 |
9.99
|
9.97
|
379K | -0.2% | ||||
| Mar 24 | 10 | 9.98 |
10.04
|
9.97
|
366K | 0.30% | ||||
| Mar 23 | 9.97 | 9.97 |
9.98
|
9.97
|
384K | 0.10% | ||||
| Mar 22 | 9.96 | 9.96 |
9.97
|
9.95
|
669K | 0.10% | ||||
| Mar 21 | 9.95 | 9.94 |
9.96
|
9.94
|
668K | 0.10% | ||||
| Mar 18 | 9.94 | 9.93 |
9.95
|
9.92
|
537K | 0.10% | ||||
| Mar 17 | 9.93 | 9.92 |
9.93
|
9.91
|
53.4K | 0.20% | ||||
| Mar 16 | 9.91 | 9.91 |
9.93
|
9.91
|
41.7K | 0.10% | ||||
| Mar 15 | 9.9 | 9.9 |
9.92
|
9.9
|
57.4K | 0% | ||||
| Mar 14 | 9.9 | 9.93 |
9.93
|
9.89
|
251K | -0.3% | ||||
| Mar 11 | 9.93 | 9.92 |
9.94
|
9.92
|
26.4K | -0.1% | ||||
| Mar 10 | 9.94 | 9.93 |
9.95
|
9.93
|
35.7K | 0% | ||||
| Mar 9 | 9.94 | 9.94 |
9.95
|
9.91
|
67.9K | 0.20% | ||||
| Mar 8 | 9.92 | 9.92 |
9.93
|
9.91
|
48.3K | 0% | ||||
| Mar 7 | 9.92 | 9.91 |
9.94
|
9.91
|
181K | -0.1% | ||||
| Mar 4 | 9.93 | 9.91 |
9.93
|
9.91
|
173K | 0.10% | ||||
| Mar 3 | 9.92 | 9.92 |
9.93
|
9.91
|
115K | 0% | ||||
| Mar 2 | 9.92 | 9.95 |
9.95
|
9.91
|
100K | 0% | ||||
| Mar 1 | 9.92 | 9.92 |
9.93
|
9.92
|
23.1K | 0% | ||||
| Feb 28 | 9.92 | 9.93 |
9.94
|
9.92
|
48.4K | -0.1% | ||||
| Feb 25 | 9.93 | 9.92 |
9.96
|
9.91
|
22.2K | 0.20% | ||||
| Feb 24 | 9.91 | 9.92 |
9.93
|
9.91
|
64.4K | -0.2% | ||||
| Feb 23 | 9.93 | 9.93 |
9.94
|
9.93
|
98.7K | 0% | ||||
| Feb 22 | 9.93 | 9.91 |
9.93
|
9.91
|
73.4K | 0.10% | ||||
| Feb 18 | 9.92 | 9.93 |
9.93
|
9.91
|
17.7K | 0% | ||||
| Feb 17 | 9.92 | 9.92 |
9.93
|
9.91
|
80.6K | 0.10% | ||||
| Feb 16 | 9.91 | 9.92 |
9.93
|
9.91
|
39.0K | 0% | ||||
| Feb 15 | 9.91 | 9.91 |
9.92
|
9.91
|
32.7K | -0.1% | ||||
| Feb 14 | 9.92 | 9.91 |
9.92
|
9.91
|
38.0K | 0% | ||||
| Feb 11 | 9.92 | 9.92 |
9.93
|
9.91
|
122K | 0% | ||||
| Feb 10 | 9.92 | 9.91 |
9.93
|
9.91
|
30.0K | 0.10% | ||||
| Feb 9 | 9.91 | 9.92 |
9.92
|
9.91
|
13.4K | 0.10% | ||||
| Feb 8 | 9.9 | 9.91 |
9.92
|
9.9
|
5.9K | 0.10% | ||||
| Feb 7 | 9.89 | 9.92 |
9.92
|
9.89
|
23.5K | 0% | ||||
| Feb 4 | 9.89 | 9.9 |
9.92
|
9.89
|
91.4K | -0.2% | ||||
| Feb 3 | 9.91 | 9.9 |
9.93
|
9.9
|
13.1K | -0.2% | ||||
| Feb 2 | 9.93 | 9.91 |
9.93
|
9.91
|
25.1K | 0% | ||||
| Feb 1 | 9.93 | 9.91 |
9.94
|
9.89
|
131K | 0.30% | ||||
| Jan 31 | 9.9 | 9.87 |
9.91
|
9.87
|
30.9K | 0.20% | ||||
| Jan 28 | 9.88 | 9.88 |
9.88
|
9.87
|
25.0K | 0% | ||||
| Jan 27 | 9.88 | 9.92 |
9.92
|
9.87
|
15.6K | -0.3% | ||||
| Jan 26 | 9.91 | 9.88 |
9.91
|
9.85
|
104K | 0.30% | ||||
| Jan 25 | 9.88 | 9.92 |
9.92
|
9.88
|
85.6K | -0.2% | ||||
| Jan 24 | 9.9 | 9.89 |
9.9
|
9.87
|
192K | 0% | ||||
| Jan 21 | 9.9 | 9.92 |
9.92
|
9.89
|
114K | -0.1% | ||||
| Jan 20 | 9.91 | 9.92 |
9.92
|
9.9
|
59.1K | -0.1% | ||||
| Jan 19 | 9.92 | 9.91 |
9.92
|
9.9
|
96.0K | 0.20% | ||||
| Jan 18 | 9.9 | 9.89 |
9.92
|
9.88
|
117K | -0.1% | ||||
| Jan 14 | 9.91 | 9.92 |
9.92
|
9.89
|
47.9K | -0.1% | ||||
| Jan 13 | 9.92 | 9.92 |
9.92
|
9.91
|
26.6K | 0% | ||||
| Jan 12 | 9.92 | 9.93 |
9.93
|
9.9
|
30.9K | 0% | ||||
| Jan 11 | 9.92 | 9.91 |
9.94
|
9.91
|
33.2K | 0.20% | ||||
| Jan 10 | 9.9 | 9.91 |
9.93
|
9.9
|
29.5K | 0% | ||||
| Jan 7 | 9.9 | 9.92 |
9.94
|
9.9
|
29.1K | -0.4% | ||||
| Jan 6 | 9.94 | 9.92 |
9.94
|
9.91
|
143K | 0.10% | ||||
| Jan 5 | 9.93 | 9.9 |
9.93
|
9.88
|
63.6K | 0.51% | ||||
| Jan 4 | 9.88 | 9.94 |
9.95
|
9.87
|
155K | -0.5% | ||||
| Jan 3 | 9.93 | 9.91 |
9.94
|
9.89
|
60.4K | 0.51% | ||||
| Dec 31 | 9.88 | 9.88 |
9.9
|
9.87
|
75.0K | 0% | ||||
| Dec 30 | 9.88 | 9.89 |
9.9
|
9.87
|
135K | -0.1% | ||||
| Dec 29 | 9.89 | 9.89 |
9.9
|
9.88
|
82.8K | 0% | ||||
| Dec 28 | 9.89 | 9.92 |
9.93
|
9.89
|
52.0K | -0.2% | ||||
| Dec 27 | 9.91 | 9.91 |
9.92
|
9.91
|
63.2K | 0.10% | ||||
| Dec 23 | 9.9 | 9.93 |
9.94
|
9.9
|
58.7K | 0% | ||||
| Dec 22 | 9.9 | 9.9 |
9.94
|
9.9
|
52.3K | 0.10% | ||||
| Dec 21 | 9.89 | 9.92 |
9.94
|
9.89
|
79.8K | -0.3% | ||||
| Dec 20 | 9.92 | 9.93 |
9.93
|
9.9
|
46.5K | -0.1% | ||||
| Dec 17 | 9.93 | 9.91 |
9.99
|
9.9
|
192K | 0.10% | ||||
| Dec 16 | 9.92 | 9.93 |
9.94
|
9.92
|
127K | -0.1% | ||||
| Dec 15 | 9.93 | 9.92 |
9.93
|
9.91
|
75.2K | 0.10% | ||||
| Dec 14 | 9.92 | 9.9 |
9.93
|
9.9
|
161K | 0% | ||||
| Dec 13 | 9.92 | 9.9 |
9.93
|
9.9
|
95.9K | 0% | ||||
| Dec 10 | 9.92 | 9.9 |
9.92
|
9.9
|
116K | 0.10% | ||||
| Dec 9 | 9.91 | 9.92 |
9.92
|
9.9
|
158K | 0% | ||||
| Dec 8 | 9.91 | 9.9 |
9.93
|
9.89
|
246K | 0.10% | ||||
| Dec 7 | 9.9 | 9.94 |
9.94
|
9.89
|
128K | -0.2% | ||||
| Dec 6 | 9.92 | 9.93 |
9.94
|
9.9
|
74.1K | 0.10% | ||||
| Dec 3 | 9.91 | 9.95 |
9.95
|
9.9
|
142K | -0.1% | ||||
| Dec 2 | 9.92 | 9.96 |
10
|
9.9
|
167K | -0.6% | ||||
| Dec 1 | 9.98 | 9.98 |
9.99
|
9.96
|
283K | 0% | ||||
| Nov 30 | 9.98 | 9.97 |
10.01
|
9.96
|
248K | 0.10% | ||||
| Nov 29 | 9.97 | 10.03 |
10.03
|
9.96
|
370K | -0.4% | ||||
| Nov 26 | 10.01 | 9.99 |
10.02
|
9.99
|
180K | -0.1% | ||||
| Nov 24 | 10.02 | 10.02 |
10.05
|
10
|
397K | 0.20% | ||||
| Nov 23 | 10 | 10.06 |
10.07
|
10
|
549K | -0.4% | ||||
| Nov 22 | 10.04 | 10.08 |
10.09
|
10.01
|
712K | 0.20% | ||||
| Nov 19 | 10.02 | 10.05 |
10.05
|
9.99
|
1.1M | 0% | ||||
| Nov 18 | 10.02 | 10.06 |
10.06
|
10.01
|
365K | 0.10% | ||||
| Nov 17 | 10.01 | 9.99 |
10.02
|
9.98
|
635K | 0.30% | ||||
| Nov 16 | 9.98 | 9.98 |
10.09
|
9.93
|
732K | 0% | ||||
| Nov 15 | 9.98 | 9.95 |
9.98
|
9.93
|
374K | 0.50% | ||||
| Nov 12 | 9.93 | 9.92 |
9.95
|
9.92
|
161K | 0% | ||||
| Nov 11 | 9.93 | 9.93 |
9.94
|
9.91
|
51.4K | 0.30% | ||||
| Nov 10 | 9.9 | 9.91 |
9.93
|
9.89
|
53.2K | 0% | ||||
| Nov 9 | 9.9 | 9.9 |
9.92
|
9.88
|
114K | -0.1% | ||||
| Nov 8 | 9.91 | 9.91 |
9.94
|
9.88
|
118K | -0.1% | ||||
| Nov 5 | 9.92 | 9.94 |
9.94
|
9.88
|
77.4K | -0.1% | ||||
| Nov 4 | 9.93 | 9.94 |
9.94
|
9.92
|
67.2K | 0% | ||||
| Nov 3 | 9.93 | 9.93 |
9.95
|
9.92
|
263K | 0% | ||||
| Nov 2 | 9.93 | 9.94 |
9.94
|
9.92
|
362K | 0% | ||||
| Nov 1 | 9.93 | 9.95 |
9.95
|
9.9
|
422K | 0.10% | ||||
| Oct 29 | 9.92 | 9.95 |
9.95
|
9.91
|
98.2K | -0.2% | ||||
| Oct 28 | 9.94 | 9.92 |
9.95
|
9.92
|
242K | 0.20% | ||||
| Oct 27 | 9.92 | 9.93 |
9.94
|
9.91
|
115K | 0.20% | ||||
| Oct 26 | 9.9 | 9.9 |
9.92
|
9.87
|
163K | 0.10% | ||||
| Oct 25 | 9.89 | 9.88 |
9.9
|
9.86
|
430K | 0.20% | ||||
| Oct 22 | 9.87 | 9.86 |
9.88
|
9.86
|
20.6K | 0% | ||||
| Oct 21 | 9.87 | 9.87 |
9.88
|
9.86
|
31.5K | 0% | ||||
| Oct 20 | 9.87 | 9.87 |
9.88
|
9.86
|
122K | 0% | ||||
| Oct 19 | 9.87 | 9.88 |
9.88
|
9.86
|
154K | 0% | ||||
| Oct 18 | 9.87 | 9.88 |
9.88
|
9.86
|
140K | -0.1% | ||||
| Oct 15 | 9.88 | 9.86 |
9.9
|
9.86
|
934K | 0.41% | ||||
| Oct 14 | 9.84 | 9.87 |
9.87
|
9.84
|
68.3K | -0.2% | ||||
| Oct 13 | 9.86 | 9.87 |
9.88
|
9.85
|
2.9M | -0.1% | ||||
| Oct 12 | 9.87 | 9.87 |
9.87
|
9.85
|
367K | 0.20% | ||||
| Oct 11 | 9.85 | 9.88 |
9.88
|
9.84
|
425K | -0.1% | ||||
| Oct 8 | 9.86 | 9.85 |
9.87
|
9.83
|
630K | 0.31% | ||||
| Oct 7 | 9.83 | 9.85 |
9.85
|
9.83
|
159K | 0% | ||||
| Oct 6 | 9.83 | 9.85 |
9.85
|
9.83
|
162K | 0% | ||||
| Oct 5 | 9.83 | 9.87 |
9.87
|
9.82
|
218K | -0.2% | ||||
| Oct 4 | 9.85 | 9.87 |
9.87
|
9.84
|
446K | 0% | ||||
| Oct 1 | 9.85 | 9.86 |
9.86
|
9.84
|
195K | 0% | ||||
| Sep 30 | 9.85 | 9.86 |
9.88
|
9.84
|
272K | 0% | ||||
| Sep 29 | 9.85 | 9.88 |
9.88
|
9.85
|
13.1K | -0.1% | ||||
| Sep 28 | 9.86 | 9.85 |
9.87
|
9.84
|
214K | 0.10% | ||||
| Sep 27 | 9.85 | 9.86 |
9.87
|
9.85
|
667K | 0% | ||||
| Sep 24 | 9.85 | 9.86 |
9.86
|
9.84
|
960K | 0% | ||||
| Sep 23 | 9.85 | 9.84 |
9.85
|
9.84
|
163K | 0.10% | ||||
| Sep 22 | 9.84 | 9.89 |
9.89
|
9.84
|
77.5K | -0.3% | ||||
| Sep 21 | 9.87 | 9.86 |
9.9
|
9.84
|
237K | 0.41% | ||||
| Sep 20 | 9.83 | 9.85 |
9.89
|
9.83
|
255K | -0.41% | ||||
| Sep 17 | 9.87 | 9.88 |
9.88
|
9.84
|
2.0M | 0.20% | ||||
| Sep 16 | 9.85 | 9.9 |
9.9
|
9.82
|
2.2M | -0.2% | ||||
| Sep 15 | 9.87 | 9.86 |
9.88
|
9.85
|
546K | 0.92% | ||||
| Sep 14 | 9.78 | 9.76 |
9.83
|
9.76
|
602K | 0.62% | ||||
| Sep 13 | 9.72 | 9.7 |
9.72
|
9.7
|
13.7K | 0.21% | ||||
| Sep 10 | 9.7 | 9.7 |
9.73
|
9.69
|
95.0K | -0.1% | ||||
| Sep 9 | 9.71 | 9.7 |
9.73
|
9.68
|
9.1K | -0.21% | ||||
| Sep 8 | 9.73 | 9.7 |
9.74
|
9.7
|
61.9K | 0.21% | ||||
| Sep 7 | 9.71 | 9.71 |
9.72
|
9.7
|
10.9K | 0.10% | ||||
| Sep 3 | 9.7 | 9.67 |
9.72
|
9.67
|
11.5K | -0.31% | ||||
| Sep 2 | 9.73 | 9.66 |
9.74
|
9.66
|
801K | 0% | ||||
| Sep 1 | 9.73 | 9.69 |
9.73
|
9.69
|
54.5K | 0.10% | ||||
| Aug 31 | 9.72 | 9.68 |
9.72
|
9.68
|
3.5K | 0.21% | ||||
| Aug 30 | 9.7 | 9.67 |
9.7
|
9.65
|
3.6K | 0.31% | ||||
| Aug 27 | 9.67 | 9.67 |
9.67
|
9.67
|
102 | -0.41% | ||||
| Aug 26 | 9.71 | 9.71 |
9.71
|
9.69
|
12.7K | 0% | ||||
| Aug 25 | 9.71 | 9.65 |
9.71
|
9.61
|
20.0K | 0.62% | ||||
| Aug 24 | 9.65 | 9.7 |
9.7
|
9.65
|
6.0K | -0.41% | ||||
| Aug 23 | 9.69 | 9.65 |
9.69
|
9.64
|
14.2K | 0.41% | ||||
| Aug 20 | 9.65 | 9.67 |
9.67
|
9.63
|
13.4K | -0.21% | ||||
| Aug 19 | 9.67 | 9.67 |
9.67
|
9.67
|
483K | -0.41% | ||||
| Aug 18 | 9.71 | 9.72 |
9.72
|
9.64
|
10.2K | -0.1% | ||||
| Aug 17 | 9.72 | 9.67 |
9.72
|
9.65
|
10.7K | -0.1% | ||||
| Aug 16 | 9.73 | 9.73 |
9.73
|
9.68
|
1.7K | 0% | ||||
| Aug 13 | 9.73 | 9.71 |
9.73
|
9.71
|
1.1K | 0.21% | ||||
| Aug 12 | 9.71 | 9.7 |
9.73
|
9.66
|
2.4K | 0% | ||||
| Aug 11 | 9.71 | 9.7 |
9.71
|
9.69
|
1.5K | 0% | ||||
| Aug 9 | 9.71 | 9.67 |
9.73
|
9.67
|
4.6K | 0% | ||||
| Aug 6 | 9.71 | 9.71 |
9.72
|
9.71
|
1.8K | -0.1% | ||||
| Aug 5 | 9.72 | 9.7 |
9.72
|
9.7
|
1.1K | 0% | ||||
| Aug 4 | 9.72 | 9.72 |
9.72
|
9.72
|
2.4K | 0% | ||||
| Aug 3 | 9.72 | 9.72 |
9.72
|
9.72
|
365 | -0.1% | ||||
| Aug 2 | 9.73 | 9.73 |
9.73
|
9.73
|
1.3K | 0.31% | ||||
| Jul 30 | 9.7 | 9.68 |
9.74
|
9.68
|
15.6K | 0.41% | ||||
| Jul 29 | 9.66 | 9.65 |
9.66
|
9.65
|
3.4K | 0% | ||||
| Jul 28 | 9.66 | 9.64 |
9.66
|
9.64
|
926 | 0.21% | ||||
| Jul 27 | 9.64 | 9.64 |
9.64
|
9.64
|
2.3K | 0% | ||||
| Jul 26 | 9.64 | 9.71 |
9.71
|
9.59
|
348K | -0.72% | ||||
| Jul 23 | 9.71 | 9.71 |
9.71
|
9.67
|
1.8K | 0.10% | ||||
| Jul 22 | 9.7 | 9.7 |
9.71
|
9.68
|
58.9K | -0.31% | ||||
| Jul 21 | 9.73 | 9.72 |
9.74
|
9.7
|
1.7K | 0.10% | ||||
| Jul 20 | 9.72 | 9.73 |
9.74
|
9.72
|
3.3K | -0.1% | ||||
| Jul 19 | 9.73 | 9.66 |
9.73
|
9.66
|
331K | 0% | ||||
| Jul 16 | 9.73 | 9.73 |
9.75
|
9.7
|
3.0K | 0.10% | ||||
| Jul 15 | 9.72 | 9.67 |
9.72
|
9.66
|
2.8K | -0.21% | ||||
| Jul 14 | 9.74 | 9.7 |
9.74
|
9.68
|
50.2K | 0.31% | ||||
| Jul 13 | 9.71 | 9.7 |
9.71
|
9.67
|
1.1K | -0.41% | ||||
| Jul 12 | 9.75 | 9.7 |
9.75
|
9.7
|
14.4K | 0.83% | ||||
| Jul 9 | 9.67 | 9.71 |
9.71
|
9.67
|
20.8K | -0.31% | ||||
| Jul 8 | 9.7 | 9.67 |
9.71
|
9.67
|
1.1M | 0.21% | ||||
| Jul 7 | 9.68 | 9.67 |
9.69
|
9.67
|
7.1K | 0% | ||||
| Jul 6 | 9.68 | 9.69 |
9.69
|
9.68
|
922 | -0.1% | ||||
| Jul 2 | 9.69 | 9.68 |
9.72
|
9.68
|
5.4K | 0.21% | ||||
| Jul 1 | 9.67 | 9.67 |
9.67
|
9.67
|
101 | -0.1% | ||||
| Jun 30 | 9.68 | 9.67 |
9.68
|
9.66
|
21.4K | 0% | ||||
| Jun 29 | 9.68 | 9.67 |
9.72
|
9.67
|
1.1K | 0% | ||||
| Jun 28 | 9.68 | 9.7 |
9.7
|
9.68
|
193K | 0.10% | ||||
| Jun 25 | 9.67 | 9.69 |
9.7
|
9.67
|
132K | -0.1% | ||||
| Jun 24 | 9.68 | 9.68 |
9.68
|
9.68
|
208 | -0.51% | ||||
| Jun 22 | 9.73 | 9.67 |
9.73
|
9.67
|
615 | 0.52% | ||||
| Jun 21 | 9.68 | 9.7 |
9.74
|
9.68
|
15.5K | -0.21% | ||||
| Jun 18 | 9.7 | 9.68 |
9.74
|
9.68
|
44.4K | -0.41% | ||||
| Jun 17 | 9.74 | 9.7 |
9.74
|
9.7
|
4.4K | 0.31% | ||||
| Jun 16 | 9.71 | 9.71 |
9.71
|
9.67
|
2.1K | -0.1% | ||||
| Jun 15 | 9.72 | 9.72 |
9.73
|
9.7
|
3.8K | 0% | ||||
| Jun 14 | 9.72 | 9.7 |
9.75
|
9.68
|
26.7K | 0.21% | ||||
| Jun 11 | 9.7 | 9.68 |
9.75
|
9.68
|
79.9K | -0.41% | ||||
| Jun 10 | 9.74 | 9.75 |
9.79
|
9.74
|
635 | -1.12% | ||||
| Jun 7 | 9.85 | 9.67 |
9.85
|
9.67
|
14.2K | 1.86% | ||||
| Jun 4 | 9.67 | 9.77 |
9.77
|
9.67
|
80.3K | -1.02% | ||||
| Jun 3 | 9.77 | 9.72 |
9.81
|
9.72
|
58.3K | 0.51% | ||||
| Jun 2 | 9.72 | 9.7 |
9.72
|
9.7
|
6.7K | 0.21% | ||||
| Jun 1 | 9.7 | 9.67 |
9.7
|
9.65
|
6.6K | 0.31% | ||||
| May 28 | 9.67 | 9.69 |
9.69
|
9.67
|
2.2K | -0.92% | ||||
| May 27 | 9.76 | 9.75 |
9.76
|
9.75
|
12.3K | 0.10% | ||||
| May 26 | 9.75 | 9.74 |
9.75
|
9.74
|
20.2K | 0% | ||||
| May 25 | 9.75 | 9.71 |
9.75
|
9.7
|
83.9K | 0.21% | ||||
| May 24 | 9.73 | 9.73 |
9.74
|
9.71
|
10.5K | 0% | ||||
| May 21 | 9.73 | 9.72 |
9.73
|
9.72
|
2.1K | 0.31% | ||||
| May 20 | 9.7 | 9.7 |
9.71
|
9.7
|
300 | -0.21% | ||||
| May 19 | 9.72 | 9.72 |
9.72
|
9.72
|
547 | 0.52% | ||||
| May 18 | 9.67 | 9.67 |
9.67
|
9.67
|
1.0K | 0.21% | ||||
| May 17 | 9.65 | 9.7 |
9.7
|
9.65
|
29.3K | -0.52% | ||||
| May 14 | 9.7 | 9.7 |
9.7
|
9.7
|
570 | -0.31% | ||||
| May 13 | 9.73 | 9.74 |
9.74
|
9.71
|
6.8K | 0% | ||||
| May 12 | 9.73 | 9.71 |
9.74
|
9.71
|
3.7K | 0.21% | ||||
| May 11 | 9.71 | 9.72 |
9.72
|
9.7
|
8.6K | -0.41% | ||||
| May 10 | 9.75 | 9.75 |
9.75
|
9.7
|
77.1K | 0% | ||||
| May 7 | 9.75 | 9.75 |
9.8
|
9.74
|
131K | 0.10% | ||||
| May 6 | 9.74 | 9.75 |
9.8
|
9.74
|
7.4K | -0.51% | ||||
| May 5 | 9.79 | 9.72 |
9.83
|
9.72
|
251K | 0.72% | ||||
| May 4 | 9.72 | 9.75 |
9.75
|
9.72
|
10.3K | -0.51% | ||||
| May 3 | 9.77 | 9.76 |
9.77
|
9.76
|
4.5K | 0% | ||||
| Apr 30 | 9.77 | 9.77 |
9.77
|
9.77
|
2.2K | -0.31% | ||||
| Apr 29 | 9.8 | 9.8 |
9.8
|
9.73
|
114K | 0% | ||||
| Apr 28 | 9.8 | 9.76 |
9.8
|
9.76
|
3.4K | -0.81% | ||||
| Apr 27 | 9.88 | 9.75 |
9.88
|
9.73
|
32.9K | 1.96% | ||||
| Apr 26 | 9.69 | 9.7 |
9.78
|
9.68
|
68.6K | -1.02% | ||||
| Apr 23 | 9.79 | 9.78 |
9.83
|
9.73
|
3.1K | 0.41% | ||||
| Apr 22 | 9.75 | 9.71 |
9.75
|
9.69
|
29.3K | 0.41% | ||||
| Apr 21 | 9.71 | 9.73 |
9.77
|
9.7
|
35.6K | -0.1% | ||||
| Apr 20 | 9.72 | 9.74 |
9.75
|
9.72
|
18.6K | -0.72% | ||||
| Apr 19 | 9.79 | 9.82 |
9.82
|
9.78
|
108K | -0.2% | ||||
| Apr 16 | 9.81 | 9.78 |
9.85
|
9.75
|
56.3K | 0% | ||||
| Apr 15 | 9.81 | 9.78 |
9.84
|
9.73
|
144K | -0.41% | ||||
| Apr 14 | 9.85 | 9.8 |
9.87
|
9.77
|
104K | 0% | ||||
| Apr 13 | 9.85 | 9.8 |
9.85
|
9.8
|
7.2K | 0.82% | ||||
| Apr 12 | 9.77 | 9.74 |
9.77
|
9.73
|
25.5K | 0% | ||||
| Apr 9 | 9.77 | 9.76 |
9.78
|
9.76
|
26.1K | -0.31% | ||||
| Apr 8 | 9.8 | 9.73 |
9.8
|
9.72
|
98.7K | 0.72% | ||||
| Apr 7 | 9.73 | 9.75 |
9.77
|
9.73
|
71.6K | -0.41% | ||||
| Apr 6 | 9.77 | 9.73 |
9.77
|
9.72
|
151K | 0.31% | ||||
| Apr 5 | 9.74 | 9.73 |
9.78
|
9.71
|
44.9K | 0.10% | ||||
| Apr 1 | 9.73 | 9.77 |
9.77
|
9.72
|
111K | -0.51% | ||||
| Mar 31 | 9.78 | 9.76 |
9.8
|
9.75
|
47.4K | -0.1% | ||||
| Mar 30 | 9.79 | 9.8 |
9.82
|
9.76
|
42.4K | 0.31% | ||||
| Mar 29 | 9.76 | 9.78 |
9.8
|
9.72
|
296K | 0.21% | ||||
| Mar 26 | 9.74 | 9.7 |
9.78
|
9.7
|
402K | 0.21% | ||||
| Mar 25 | 9.72 | 9.69 |
9.72
|
9.59
|
155K | 0.73% | ||||
| Mar 24 | 9.65 | 9.66 |
9.7
|
9.63
|
77.1K | -0.1% | ||||
| Mar 23 | 9.66 | 9.67 |
9.7
|
9.65
|
197K | -0.1% | ||||
| Mar 22 | 9.67 | 9.69 |
9.7
|
9.65
|
151K | -0.1% | ||||
| Mar 19 | 9.68 | 9.67 |
9.7
|
9.65
|
71.8K | 0% | ||||
| Mar 18 | 9.68 | 9.75 |
9.75
|
9.65
|
91.5K | -0.72% | ||||
| Mar 17 | 9.75 | 9.7 |
9.75
|
9.7
|
32.6K | 0.52% | ||||
| Mar 16 | 9.7 | 9.75 |
9.75
|
9.68
|
237K | 0% | ||||
| Mar 15 | 9.7 | 9.78 |
9.78
|
9.7
|
121K | -1.22% | ||||
| Mar 12 | 9.82 | 9.8 |
9.83
|
9.77
|
170K | 0.20% | ||||
| Mar 11 | 9.8 | 9.83 |
9.84
|
9.8
|
101K | -0.2% | ||||
| Mar 10 | 9.82 | 9.85 |
9.85
|
9.77
|
337K | 0.31% | ||||
| Mar 9 | 9.79 | 9.98 |
9.98
|
9.76
|
368K | -0.61% | ||||
| Mar 8 | 9.85 | 9.95 |
9.95
|
9.85
|
298K | -0.1% | ||||
| Mar 5 | 9.86 | 9.9 |
9.92
|
9.85
|
44.5K | 0% | ||||
| Mar 4 | 9.86 | 9.87 |
9.9
|
9.85
|
71.5K | -0.3% | ||||
| Mar 3 | 9.89 | 9.99 |
10.05
|
9.86
|
48.2K | -0.3% | ||||
| Mar 2 | 9.92 | 10.06 |
10.1
|
9.85
|
63.9K | -0.3% | ||||
| Mar 1 | 9.95 | 10.1 |
10.1
|
9.87
|
485K | 0% | ||||