Dark

BRQS
Borqs Technologies, Inc.
stock NASDAQ

Inactive

Oct 26, 2023

0.4300USD-23.515%(-0.1322)1,354,431

Pre-market

0.00USD-100.000%(-0.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-26	0.5500	0.590000	0.4000	0.4300	-23.515%	1,354,431	0.000%
2023-10-25	0.5611	0.589000	0.5601	0.5622	+0.393%	66,456	-23.515%
2023-10-24	0.5701	0.599899	0.5511	0.5600	-1.772%	88,382	-23.214%
2023-10-23	0.6150	0.615000	0.5500	0.5701	-8.959%	104,039	-24.575%
2023-10-20	0.6850	0.700000	0.6094	0.6262	-9.639%	308,359	-31.332%
2023-10-19	0.7200	0.720100	0.6900	0.6930	-4.083%	186,425	-37.951%
2023-10-18	0.8116	0.819900	0.7210	0.7225	-11.783%	262,904	-40.484%
2023-10-17	0.8417	0.855000	0.8000	0.8190	-3.647%	55,314	-47.497%
2023-10-16	0.9000	0.950000	0.8300	0.8500	-3.475%	310,514	-49.412%
2023-10-13	0.7577	0.900000	0.7400	0.8806	+18.743%	230,262	-51.170%
2023-10-12	0.7560	0.820000	0.7000	0.7416	+0.352%	310,084	-42.017%
2023-10-11	0.7265	0.819100	0.7000	0.7390	-4.262%	190,262	-41.813%
2023-10-10	0.8801	1.100000	0.7350	0.7719	-26.903%	454,289	-44.293%
2023-10-09	1.2000	1.200000	0.9600	1.0560	-13.725%	298,874	-59.280%
2023-10-06	1.3032	1.306800	1.1436	1.2240	0.000%	95,505	-64.869%
2023-10-05	1.2288	1.260000	1.1400	1.2240	+3.030%	103,685	-64.869%
2023-10-04	1.2720	1.272000	1.0908	1.1880	-8.333%	232,605	-63.805%
2023-10-03	1.4544	1.575600	1.2144	1.2960	-12.903%	748,231	-66.821%
2023-10-02	1.8252	1.825200	1.4400	1.4880	-30.652%	355,216	-71.102%
2023-09-29	2.1600	2.226000	2.1072	2.1457	+1.250%	14,649	-79.960%
2023-09-28	1.9800	2.148000	1.9740	2.1192	+8.344%	33,361	-79.709%
2023-09-27	1.9824	2.040000	1.9236	1.9560	-4.287%	30,441	-78.016%
2023-09-26	2.2680	2.268000	1.9800	2.0436	-1.844%	28,147	-78.959%
2023-09-25	2.3160	2.316000	1.9872	2.0820	+0.872%	26,658	-79.347%
2023-09-22	2.0976	2.202000	2.0484	2.0640	-4.550%	24,857	-79.167%
2023-09-21	2.3184	2.318400	2.1504	2.1624	-4.454%	23,904	-80.115%
2023-09-20	2.2500	2.280000	2.2164	2.2632	+0.587%	13,360	-81.000%
2023-09-19	2.1840	2.290800	2.1600	2.2500	+1.958%	43,096	-80.889%
2023-09-18	2.2560	2.266800	2.1888	2.2068	-2.181%	32,346	-80.515%
2023-09-15	2.1612	2.256000	2.1228	2.2560	+1.239%	19,645	-80.940%
2023-09-14	2.1588	2.228400	2.0532	2.2284	+3.224%	24,870	-80.704%
2023-09-13	2.1180	2.202000	2.0268	2.1588	-1.154%	74,106	-80.082%
2023-09-12	2.0400	2.220000	1.9872	2.1840	+7.756%	91,421	-80.311%
2023-09-11	1.8636	2.026800	1.8636	2.0268	+6.764%	73,196	-78.784%
2023-09-08	1.8912	1.918800	1.8120	1.8984	-2.285%	24,479	-77.349%
2023-09-07	1.9200	1.956000	1.8960	1.9428	-0.675%	27,000	-77.867%
2023-09-06	1.9536	1.965600	1.9512	1.9560	+0.246%	49,928	-78.016%
2023-09-05	1.8240	1.968000	1.8000	1.9512	+6.205%	42,221	-77.962%
2023-09-01	1.9200	1.920000	1.8000	1.8372	+1.357%	13,587	-76.595%
2023-08-31	1.8720	1.872000	1.7400	1.8126	-0.363%	46,403	-76.277%
2023-08-30	1.7820	1.860000	1.7232	1.8192	-0.394%	23,384	-76.363%
2023-08-29	1.7520	1.832400	1.6896	1.8264	+3.537%	65,665	-76.456%
2023-08-28	1.7520	1.800000	1.7400	1.7640	-2.000%	22,934	-75.624%
2023-08-25	1.8324	1.832400	1.7220	1.8000	-0.332%	49,258	-76.111%
2023-08-24	1.7868	1.810800	1.7760	1.8060	-1.954%	39,583	-76.190%
2023-08-23	1.9260	1.957200	1.7040	1.8420	-5.538%	168,782	-76.656%
2023-08-22	2.1108	2.520000	1.9452	1.9500	+1.626%	952,685	-77.949%
2023-08-21	1.8840	2.012400	1.8840	1.9188	-1.357%	24,302	-77.590%
2023-08-18	1.9200	1.977600	1.8900	1.9452	-0.491%	31,610	-77.894%
2023-08-17	1.9800	2.038800	1.8852	1.9548	+1.622%	34,235	-78.003%
2023-08-16	2.0700	2.076000	1.8588	1.9236	-4.470%	58,149	-77.646%
2023-08-15	2.0124	2.158800	1.9260	2.0136	-2.922%	30,041	-78.645%
2023-08-14	1.9200	2.100000	1.9200	2.0742	+5.848%	40,682	-79.269%
2023-08-11	2.0400	2.076000	1.9476	1.9596	-3.828%	67,991	-78.057%
2023-08-10	2.1360	2.136000	1.9932	2.0376	+1.313%	17,013	-78.897%
2023-08-09	2.1000	2.146800	1.9800	2.0112	-5.364%	55,383	-78.620%
2023-08-08	2.1000	2.158800	2.0412	2.1252	+2.905%	43,347	-79.767%
2023-08-07	2.2200	2.220000	2.0580	2.0652	-0.058%	45,522	-79.179%
2023-08-04	2.2200	2.275200	2.0496	2.0664	-6.413%	38,647	-79.191%
2023-08-03	2.2320	2.360400	2.0880	2.2080	-1.604%	61,419	-80.525%
2023-08-02	2.5080	2.520000	2.2440	2.2440	-10.526%	71,784	-80.838%
2023-08-01	2.5200	2.640000	2.4000	2.5080	+2.001%	56,413	-82.855%
2023-07-31	2.3520	2.512800	2.3520	2.4588	+2.348%	36,552	-82.512%
2023-07-28	2.3760	2.511600	2.3520	2.4024	+1.779%	45,427	-82.101%
2023-07-27	2.5080	2.520000	2.3400	2.3604	-1.255%	41,154	-81.783%
2023-07-26	2.3976	2.445600	2.3064	2.3904	+1.633%	53,849	-82.011%
2023-07-25	2.4000	2.400000	2.2944	2.3520	-2.000%	28,868	-81.718%
2023-07-24	2.3880	2.448000	2.2332	2.4000	+3.573%	58,281	-82.083%
2023-07-21	2.2320	2.456400	2.0712	2.3172	+4.435%	61,785	-81.443%
2023-07-20	2.2032	2.280000	2.1504	2.2188	+2.722%	49,171	-80.620%
2023-07-19	2.1756	2.204400	2.0520	2.1600	+2.331%	57,389	-80.093%
2023-07-18	2.2080	2.208000	2.0652	2.1108	-1.346%	62,057	-79.629%
2023-07-17	2.2800	2.313600	2.0400	2.1396	-0.889%	233,178	-79.903%
2023-07-14	2.3160	2.316000	2.1180	2.1588	-3.900%	57,710	-80.082%
2023-07-13	2.4000	2.448000	2.1960	2.2464	-3.852%	75,794	-80.858%
2023-07-12	2.1600	2.376000	2.0520	2.3364	+11.961%	131,378	-81.596%
2023-07-11	2.0400	2.124000	2.0400	2.0868	+1.636%	55,265	-79.394%
2023-07-10	1.9200	2.124000	1.9200	2.0532	+4.012%	145,982	-79.057%
2023-07-07	2.0400	2.074800	1.9224	1.9740	-3.235%	179,805	-78.217%
2023-07-06	1.9440	2.820000	1.9440	2.0400	+9.677%	2,161,185	-78.922%
2023-07-05	2.0400	2.040000	1.8264	1.8600	-7.407%	107,980	-76.882%
2023-07-03	1.9920	2.010000	1.8024	2.0088	+0.843%	99,278	-78.594%
2023-06-30	2.2140	2.222400	1.9212	1.9920	-9.734%	200,263	-78.414%
2023-06-29	2.2560	2.256000	2.1420	2.2068	-2.698%	82,517	-80.515%
2023-06-28	2.2980	2.364000	2.2464	2.2680	-4.255%	45,984	-81.041%
2023-06-27	2.2932	2.376000	2.1708	2.3688	-0.554%	69,637	-81.847%
2023-06-26	2.4384	2.518800	2.3652	2.3820	-3.171%	33,732	-81.948%
2023-06-23	2.4252	2.499600	2.4132	2.4600	+0.935%	49,029	-82.520%
2023-06-22	2.4372	2.520000	2.4132	2.4372	0.000%	28,363	-82.357%
2023-06-21	2.4612	2.520000	2.3628	2.4372	-1.694%	50,738	-82.357%
2023-06-20	2.5200	2.700000	2.4192	2.4792	-1.713%	53,011	-82.656%
2023-06-16	2.5644	2.565600	2.4804	2.5224	-1.684%	36,659	-82.953%
2023-06-15	2.4840	2.580000	2.4024	2.5656	+3.285%	40,290	-83.240%
2023-06-14	2.6280	2.628000	2.4324	2.4840	-0.481%	50,770	-82.689%
2023-06-13	2.6280	2.638800	2.4000	2.4960	+3.226%	91,891	-82.772%
2023-06-12	2.4132	2.516400	2.3520	2.4180	-0.788%	54,453	-82.217%
2023-06-09	2.4936	2.520000	2.4024	2.4372	-3.286%	50,927	-82.357%
2023-06-08	2.4444	2.565600	2.4444	2.5200	0.000%	26,346	-82.937%
2023-06-07	2.6052	2.640000	2.4264	2.5200	-2.507%	42,975	-82.937%
2023-06-06	2.4600	2.584800	2.4000	2.5848	+6.265%	57,986	-83.364%
2023-06-05	2.5080	2.520000	2.4120	2.4324	-2.968%	21,862	-82.322%
2023-06-02	2.4000	2.576400	2.4000	2.5068	+1.902%	54,526	-82.847%
2023-06-01	2.6364	2.640000	2.4120	2.4600	-5.355%	65,742	-82.520%
2023-05-31	2.7600	2.760000	2.4960	2.5992	+0.697%	31,356	-83.456%
2023-05-30	2.7588	2.850000	2.4960	2.5812	-3.195%	75,653	-83.341%
2023-05-26	2.7360	2.877600	2.5800	2.6664	-7.417%	70,300	-83.873%
2023-05-25	3.0000	3.000000	2.7180	2.8800	-2.479%	52,832	-85.069%
2023-05-24	2.8584	2.986800	2.7732	2.9532	+3.295%	59,876	-85.440%
2023-05-23	2.8284	2.928000	2.7864	2.8590	-1.955%	37,655	-84.960%
2023-05-22	2.8248	2.940000	2.6532	2.9160	+2.966%	66,847	-85.254%
2023-05-19	2.9136	2.916000	2.7240	2.8320	-0.464%	57,979	-84.816%
2023-05-18	2.6400	2.894400	2.6220	2.8452	+5.754%	91,405	-84.887%
2023-05-17	2.6700	2.760000	2.5824	2.6904	-3.153%	126,484	-84.017%
2023-05-16	3.0420	3.042000	2.7000	2.7780	+0.130%	313,983	-84.521%
2023-05-15	2.6784	2.808000	2.6784	2.7744	+0.478%	558,383	-84.501%
2023-05-12	2.7600	2.820000	2.7012	2.7612	-2.085%	22,323	-84.427%
2023-05-11	2.9256	2.930400	2.7600	2.8200	+1.249%	82,622	-84.752%
2023-05-10	2.8680	2.961600	2.6940	2.7852	-3.171%	86,577	-84.561%
2023-05-09	2.8200	2.985600	2.6100	2.8764	+8.806%	244,034	-85.051%
2023-05-08	2.6400	2.770800	2.6112	2.6436	+1.427%	43,779	-83.734%
2023-05-05	2.5992	2.686800	2.4972	2.6064	+0.976%	26,161	-83.502%
2023-05-04	2.6160	2.746800	2.4960	2.5812	-1.601%	44,792	-83.341%
2023-05-03	2.7600	2.760000	2.5200	2.6232	-3.274%	79,089	-83.608%
2023-05-02	2.7732	2.779200	2.5464	2.7120	-1.739%	66,668	-84.145%
2023-05-01	2.5680	2.928000	2.4612	2.7600	+9.368%	201,902	-84.420%
2023-04-28	2.7600	2.760000	2.4300	2.5236	-0.661%	256,373	-82.961%
2023-04-27	2.6580	2.682000	2.4120	2.5404	-3.377%	118,741	-83.074%
2023-04-26	2.7600	2.804400	2.4612	2.6292	-3.777%	279,849	-83.645%
2023-04-25	3.2436	3.332400	2.7000	2.7324	-21.483%	297,912	-84.263%
2023-04-24	3.0300	4.184400	2.8272	3.4800	+15.907%	989,302	-87.644%
2023-04-21	2.7900	3.108000	2.7600	3.0024	+0.361%	68,937	-85.678%
2023-04-20	2.8800	3.036000	2.7612	2.9916	+6.538%	120,021	-85.626%
2023-04-19	2.7636	3.000000	2.7360	2.8080	-2.945%	26,472	-84.687%
2023-04-18	2.9304	2.940000	2.7960	2.8932	+0.291%	22,649	-85.138%
2023-04-17	2.9880	3.060000	2.8188	2.8848	-3.840%	22,462	-85.094%
2023-04-14	3.0036	3.094800	2.9004	3.0000	-3.101%	34,832	-85.667%
2023-04-13	2.8200	3.096000	2.7852	3.0960	+9.787%	43,448	-86.111%
2023-04-12	2.9952	2.995200	2.7840	2.8200	-4.082%	46,469	-84.752%
2023-04-11	2.9832	3.000000	2.8560	2.9400	-0.447%	37,792	-85.374%
2023-04-10	2.8968	3.044400	2.8968	2.9532	-0.284%	22,236	-85.440%
2023-04-06	2.9952	3.046800	2.9298	2.9616	-0.524%	34,733	-85.481%
2023-04-05	3.0168	3.093600	2.9520	2.9772	-0.760%	28,101	-85.557%
2023-04-04	3.1200	3.120000	2.9640	3.0000	-3.063%	33,468	-85.667%
2023-04-03	2.9328	3.112800	2.9328	3.0948	+3.160%	20,029	-86.106%
2023-03-31	3.0528	3.112800	2.9328	3.0000	-1.730%	38,560	-85.667%
2023-03-30	2.9076	3.106800	2.9076	3.0528	+1.841%	28,326	-85.915%
2023-03-29	2.8200	3.180000	2.7600	2.9976	+4.083%	82,547	-85.655%
2023-03-28	2.9988	2.998800	2.7360	2.8800	0.000%	51,040	-85.069%
2023-03-27	2.9340	2.979600	2.7600	2.8800	+2.084%	48,161	-85.069%
2023-03-24	2.8140	2.880000	2.7120	2.8212	+2.084%	33,841	-84.758%
2023-03-23	2.8728	2.940000	2.7120	2.7636	-3.195%	48,038	-84.441%
2023-03-22	2.7960	2.880000	2.7600	2.8548	+0.805%	60,347	-84.938%
2023-03-21	2.8800	2.880000	2.7144	2.8320	0.000%	35,872	-84.816%
2023-03-20	2.8440	2.986800	2.7120	2.8320	+1.724%	50,409	-84.816%
2023-03-17	2.8800	3.060000	2.6508	2.7840	-7.200%	120,475	-84.555%
2023-03-16	3.3216	3.321600	2.8920	3.0000	-7.510%	77,627	-85.667%
2023-03-15	2.8200	3.408000	2.7000	3.2436	+11.648%	169,245	-86.743%
2023-03-14	2.9640	3.096000	2.8800	2.9052	-0.247%	66,762	-85.199%
2023-03-13	3.5268	3.526800	2.6616	2.9124	-11.745%	176,138	-85.236%
2023-03-10	3.6000	3.603600	3.2088	3.3000	-8.333%	252,722	-86.970%
2023-03-09	3.3600	3.696000	3.1200	3.6000	+4.167%	559,091	-88.056%
2023-03-08	3.2520	3.801600	3.0672	3.4560	+17.121%	1,245,307	-87.558%
2023-03-07	3.1200	3.180000	2.8800	2.9508	-8.723%	214,957	-85.428%
2023-03-06	3.2160	3.715200	2.9520	3.2328	+12.344%	1,036,249	-86.699%
2023-03-03	2.7600	2.964000	2.6784	2.8776	+2.086%	85,152	-85.057%
2023-03-02	2.8200	2.997600	2.6520	2.8188	-1.303%	77,625	-84.745%
2023-03-01	2.9724	3.000000	2.8200	2.8560	-4.264%	59,583	-84.944%
2023-02-28	2.8212	3.000000	2.7732	2.9832	+3.454%	24,818	-85.586%
2023-02-27	3.0000	3.088800	2.8560	2.8836	+0.966%	52,729	-85.088%
2023-02-24	2.7600	2.919600	2.7600	2.8560	+2.808%	53,484	-84.944%
2023-02-23	2.9904	3.000000	2.7744	2.7780	-9.144%	78,744	-84.521%
2023-02-22	3.1068	3.216000	2.9268	3.0576	-4.925%	48,077	-85.937%
2023-02-21	3.2400	3.267600	3.0660	3.2160	-2.297%	35,362	-86.629%
2023-02-17	3.5580	3.718800	3.0120	3.2916	-7.612%	161,969	-86.936%
2023-02-16	3.4800	3.706800	3.4800	3.5628	-3.916%	59,688	-87.931%
2023-02-15	3.7200	3.840000	3.4800	3.7080	+3.000%	83,398	-88.403%
2023-02-14	3.6216	3.670800	3.4800	3.6000	-1.639%	27,603	-88.056%
2023-02-13	3.6156	3.718800	3.5520	3.6600	+1.667%	60,032	-88.251%
2023-02-10	3.7200	3.778800	3.5520	3.6000	-6.191%	63,605	-88.056%
2023-02-09	4.1976	4.200000	3.6048	3.8376	-8.629%	134,448	-88.795%
2023-02-08	4.5600	4.560000	3.9660	4.2000	-2.507%	132,994	-89.762%
2023-02-07	4.4760	4.488000	4.1640	4.3080	+0.420%	169,911	-90.019%
2023-02-06	4.5588	4.680000	4.2000	4.2900	-1.515%	210,739	-89.977%
2023-02-03	3.9000	4.464000	3.7272	4.3560	+13.438%	538,043	-90.129%
2023-02-02	3.8400	4.020000	3.6600	3.8400	+4.541%	99,054	-88.802%
2023-02-01	3.6288	3.770400	3.4800	3.6732	+1.224%	63,677	-88.294%
2023-01-31	3.9600	3.960000	3.6000	3.6288	-5.500%	88,666	-88.150%
2023-01-30	3.5868	3.945600	3.4800	3.8400	+7.023%	45,895	-88.802%
2023-01-27	3.6000	3.741600	3.4308	3.5880	+1.014%	40,052	-88.016%
2023-01-26	3.8400	3.900000	3.4932	3.5520	-7.500%	82,722	-87.894%
2023-01-25	3.7284	3.924000	3.4800	3.8400	0.000%	85,229	-88.802%
2023-01-24	3.9600	4.042800	3.7332	3.8400	-3.030%	103,378	-88.802%
2023-01-23	3.7320	4.077600	3.7320	3.9600	+3.254%	114,089	-89.141%
2023-01-20	3.8160	4.099200	3.7200	3.8352	+1.460%	148,217	-88.788%
2023-01-19	3.5448	3.840000	3.4080	3.7800	+8.621%	142,682	-88.624%
2023-01-18	3.9600	3.960000	3.3600	3.4800	-8.431%	139,687	-87.644%
2023-01-17	3.3840	4.080000	3.2412	3.8004	+18.614%	228,403	-88.685%
2023-01-13	3.2400	3.240000	3.0480	3.2040	+2.456%	99,042	-86.579%
2023-01-12	2.9808	3.222000	2.9808	3.1272	+4.827%	84,742	-86.250%
2023-01-11	3.3600	3.420000	2.8932	2.9832	-8.300%	125,488	-85.586%
2023-01-10	3.3000	3.474000	3.1800	3.2532	-1.490%	100,627	-86.782%
2023-01-09	3.3000	3.574800	3.2400	3.3024	+3.071%	81,947	-86.979%
2023-01-06	3.4608	3.483000	3.1560	3.2040	+1.947%	236,491	-86.579%
2023-01-05	2.7600	3.344400	2.6556	3.1428	+18.453%	302,056	-86.318%
2023-01-04	2.5800	2.724000	2.5080	2.6532	+5.436%	186,694	-83.793%
2023-01-03	2.6508	2.650800	2.4000	2.5164	+0.769%	68,425	-82.912%
2022-12-30	2.6040	2.638800	2.3100	2.4972	-2.209%	186,208	-82.781%
2022-12-29	2.5236	2.700000	2.4912	2.5536	+1.285%	133,997	-83.161%
2022-12-28	2.5500	2.616000	2.4720	2.5212	-1.822%	87,725	-82.945%
2022-12-27	2.4684	2.619600	2.4672	2.5680	+1.905%	61,912	-83.255%
2022-12-23	2.6400	2.640000	2.5080	2.5200	-2.326%	85,559	-82.937%
2022-12-22	2.7600	2.760000	2.4432	2.5800	-7.321%	109,693	-83.333%
2022-12-21	2.8656	2.880000	2.7084	2.7838	-2.855%	57,357	-84.553%
2022-12-20	3.1200	3.180000	2.7096	2.8656	-8.119%	150,545	-84.994%
2022-12-19	3.2400	3.240000	3.0336	3.1188	-5.146%	91,462	-86.213%
2022-12-16	3.2004	3.327600	3.1800	3.2880	-0.327%	55,842	-86.922%
2022-12-15	3.3840	3.573600	3.1200	3.2988	-4.648%	78,751	-86.965%
2022-12-14	3.3600	3.516000	3.3600	3.4596	-2.601%	70,409	-87.571%
2022-12-13	3.7416	3.774000	3.3420	3.5520	-2.791%	220,434	-87.894%
2022-12-12	3.0852	3.780000	3.0240	3.6540	+14.906%	384,383	-88.232%
2022-12-09	3.1044	3.705600	3.0000	3.1800	+2.435%	400,109	-86.478%
2022-12-08	3.0000	3.288000	2.9076	3.1044	+3.356%	458,099	-86.149%
2022-12-07	3.8952	4.030600	2.9400	3.0036	-28.527%	1,017,906	-85.684%
2022-12-06	4.8000	4.915800	4.2024	4.2024	-16.619%	348,377	-89.768%
2022-12-05	5.5200	5.520000	4.9512	5.0400	-8.696%	238,302	-91.468%
2022-12-02	5.8200	6.000000	5.4792	5.5200	-4.406%	332,843	-92.210%
2022-12-01	6.1200	6.120000	5.6880	5.7744	-5.647%	174,267	-92.553%
2022-11-30	5.9400	6.576000	5.9400	6.1200	+2.823%	210,724	-92.974%
2022-11-29	5.9664	6.238800	5.7720	5.9520	+3.333%	62,119	-92.776%
2022-11-28	6.0240	6.060000	5.6400	5.7600	-4.516%	61,622	-92.535%
2022-11-25	5.9352	6.120000	5.6400	6.0324	0.000%	22,018	-92.872%
2022-11-23	5.5200	6.312000	5.4546	6.0324	+9.330%	161,373	-92.872%
2022-11-22	5.5200	5.664000	5.2920	5.5176	-2.170%	98,007	-92.207%
2022-11-21	6.0000	6.120000	5.3616	5.6400	-7.843%	77,492	-92.376%
2022-11-18	6.1320	6.578400	6.0120	6.1200	-0.196%	98,768	-92.974%
2022-11-17	6.0000	6.225600	6.0000	6.1320	+0.196%	47,690	-92.988%
2022-11-16	6.2904	6.360000	6.0012	6.1200	-2.709%	65,059	-92.974%
2022-11-15	6.2724	6.468000	6.1680	6.2904	+0.808%	94,439	-93.164%
2022-11-14	6.2400	6.348000	6.0000	6.2400	-1.757%	73,857	-93.109%
2022-11-11	6.2400	6.480000	5.8824	6.3516	+3.784%	187,828	-93.230%
2022-11-10	6.2400	6.298800	5.7720	6.1200	+5.546%	141,777	-92.974%
2022-11-09	7.0800	7.128000	5.7012	5.7984	-15.965%	247,650	-92.584%
2022-11-08	7.2000	7.255200	6.8640	6.9000	-3.846%	196,646	-93.768%
2022-11-07	7.3200	7.425800	6.9600	7.1760	-4.320%	119,037	-94.008%
2022-11-04	8.0520	8.409600	7.4520	7.5000	-6.437%	208,208	-94.267%
2022-11-03	8.3868	8.457600	7.8480	8.0160	-4.435%	89,048	-94.636%
2022-11-02	9.1836	9.315600	8.2800	8.3880	-10.223%	163,083	-94.874%
2022-11-01	9.6024	9.816000	9.2400	9.3432	-4.031%	98,835	-95.398%
2022-10-31	9.4800	10.200000	8.8836	9.7356	+2.696%	153,999	-95.583%
2022-10-28	9.1200	9.600000	8.7660	9.4800	-0.629%	138,652	-95.464%
2022-10-27	9.9600	10.126800	9.3600	9.5400	-5.256%	156,505	-95.493%
2022-10-26	9.3600	10.315200	9.3432	10.0692	+0.443%	129,508	-95.730%
2022-10-25	9.8400	10.362000	9.1272	10.0248	+2.856%	293,578	-95.711%
2022-10-24	8.4948	9.747600	7.2336	9.7464	+13.594%	370,400	-95.588%
2022-10-21	8.0964	10.068000	8.0400	8.5800	+15.323%	1,929,013	-94.988%
2022-10-20	7.5204	7.620000	7.2120	7.4400	-0.016%	62,898	-94.220%
2022-10-19	7.5984	7.798800	7.3920	7.4412	-4.703%	72,102	-94.221%
2022-10-18	7.6200	7.890000	7.3380	7.8084	+3.549%	165,964	-94.493%
2022-10-17	7.5600	7.740000	7.3680	7.5408	+0.576%	119,487	-94.298%
2022-10-14	7.9416	8.160000	7.3344	7.4976	-6.746%	163,321	-94.265%
2022-10-13	7.8000	8.340000	7.7424	8.0400	+2.603%	238,155	-94.652%
2022-10-12	7.3200	8.367600	7.2000	7.8360	+11.624%	300,294	-94.513%
2022-10-11	7.3200	7.560000	6.8412	7.0200	-4.878%	77,221	-93.875%
2022-10-10	7.6212	7.692000	7.2288	7.3800	-2.721%	53,357	-94.173%
2022-10-07	8.2800	8.398800	7.5612	7.5864	-10.706%	151,741	-94.332%
2022-10-06	8.8788	8.878800	7.8000	8.4960	-6.854%	460,470	-94.939%
2022-10-05	9.7188	9.718800	8.7600	9.1212	-10.355%	186,279	-95.286%
2022-10-04	9.2400	10.560000	9.2400	10.1748	+16.630%	319,252	-95.774%
2022-10-03	8.4120	9.237600	8.1600	8.7240	+1.070%	139,476	-95.071%
2022-09-30	8.8800	9.240000	8.4120	8.6316	+2.057%	86,876	-95.018%
2022-09-29	8.1600	8.626800	7.6812	8.4576	+4.663%	117,066	-94.916%
2022-09-28	7.8000	8.242800	7.4400	8.0808	+4.241%	38,052	-94.679%
2022-09-27	7.7676	7.834800	7.4520	7.7520	+0.953%	42,199	-94.453%
2022-09-26	7.5588	7.920000	7.2024	7.6788	-0.016%	43,950	-94.400%
2022-09-23	8.2800	8.331600	7.2552	7.6800	-6.787%	74,386	-94.401%
2022-09-22	8.5200	8.823600	7.8000	8.2392	-5.945%	112,323	-94.781%
2022-09-21	9.0000	9.476400	8.4252	8.7600	-3.311%	71,387	-95.091%
2022-09-20	10.2360	10.308000	8.5356	9.0600	-7.927%	197,032	-95.254%
2022-09-19	10.7544	10.800000	9.7200	9.8400	-9.071%	157,257	-95.630%
2022-09-16	11.8680	11.868000	10.6656	10.8216	-12.447%	214,286	-96.026%
2022-09-15	12.6000	13.078800	12.0000	12.3600	-3.738%	107,669	-96.521%
2022-09-14	12.4800	12.840000	12.1200	12.8400	+1.905%	85,464	-96.651%
2022-09-13	12.8400	12.840000	12.3600	12.6000	-3.670%	88,200	-96.587%
2022-09-12	13.2000	13.560000	12.9600	13.0800	-0.909%	38,840	-96.713%
2022-09-09	13.0800	13.680000	12.9600	13.2000	-0.901%	62,304	-96.742%
2022-09-08	12.9600	13.680000	12.6600	13.3200	+2.778%	87,380	-96.772%
2022-09-07	12.3600	13.080000	12.2400	12.9600	+2.857%	71,425	-96.682%
2022-09-06	13.5600	13.794000	12.1800	12.6000	-7.895%	160,280	-96.587%
2022-09-02	13.9200	14.280000	13.4400	13.6800	-4.202%	101,684	-96.857%
2022-09-01	14.0400	14.280000	13.6800	14.2800	-0.833%	82,690	-96.989%
2022-08-31	13.9200	14.520000	13.6800	14.4000	0.000%	121,587	-97.014%
2022-08-30	14.2800	14.400000	13.4400	14.4000	+0.840%	165,015	-97.014%
2022-08-29	13.5600	14.520000	13.2000	14.2800	+4.386%	132,399	-96.989%
2022-08-26	14.5200	14.520000	13.4400	13.6800	-5.785%	90,474	-96.857%
2022-08-25	14.1600	14.760000	13.8000	14.5200	+1.681%	98,633	-97.039%
2022-08-24	14.0400	14.520000	13.6800	14.2800	0.000%	115,645	-96.989%
2022-08-23	13.3200	14.590800	12.9600	14.2800	+7.207%	188,011	-96.989%
2022-08-22	13.9200	13.920000	12.9600	13.3200	-6.723%	165,921	-96.772%
2022-08-19	14.6400	14.768400	14.0928	14.2800	-5.556%	186,111	-96.989%
2022-08-18	15.8400	16.020000	14.7600	15.1200	-6.667%	215,373	-97.156%
2022-08-17	16.0800	16.500000	15.3000	16.2000	+0.746%	156,817	-97.346%
2022-08-16	16.2000	16.920000	15.0000	16.0800	-0.741%	293,281	-97.326%
2022-08-15	16.0800	16.800000	15.6000	16.2000	-2.174%	195,511	-97.346%
2022-08-12	16.6800	17.272800	15.8400	16.5600	0.000%	241,703	-97.403%
2022-08-11	14.6400	16.878000	14.6400	16.5600	+13.115%	461,892	-97.403%
2022-08-10	14.6400	15.960000	14.1276	14.6400	0.000%	382,870	-97.063%
2022-08-09	15.0000	15.240000	14.2800	14.6400	-0.813%	257,742	-97.063%
2022-08-08	15.0000	15.840000	14.5200	14.7600	0.000%	600,224	-97.087%
2022-08-05	15.0000	15.000000	14.0400	14.7600	-3.150%	547,189	-97.087%
2022-08-04	15.9600	17.400000	15.1200	15.2400	-8.633%	464,161	-97.178%
2022-08-03	15.9600	17.032800	14.4000	16.6800	+7.752%	659,373	-97.422%
2022-08-02	13.8000	16.080000	13.5600	15.4800	+12.174%	655,501	-97.222%
2022-08-01	14.0400	14.040000	13.2000	13.8000	-4.167%	123,839	-96.884%
2022-07-29	13.8000	14.880000	13.8000	14.4000	+6.195%	253,196	-97.014%
2022-07-28	14.0400	14.160000	12.9600	13.5600	-5.833%	314,603	-96.829%
2022-07-27	14.6400	14.880000	14.2800	14.4000	0.000%	163,113	-97.014%
2022-07-26	16.3200	16.320000	13.6800	14.4000	-13.669%	341,110	-97.014%
2022-07-25	18.1200	18.120000	16.3200	16.6800	-8.553%	251,544	-97.422%
2022-07-22	19.0800	19.080000	17.6400	18.2400	-5.590%	221,940	-97.643%
2022-07-21	19.2000	19.800000	18.9600	19.3200	+0.625%	166,139	-97.774%
2022-07-20	18.6000	19.680000	18.2400	19.2000	+0.629%	252,645	-97.760%
2022-07-19	18.6000	19.200000	18.2400	19.0800	+3.247%	160,998	-97.746%
2022-07-18	19.8000	19.920000	18.2400	18.4800	-8.876%	265,281	-97.673%
2022-07-15	21.6000	22.200000	19.8000	20.2800	-3.977%	326,417	-97.880%
2022-07-14	22.0800	22.200000	20.1600	21.1200	-4.865%	136,674	-97.964%
2022-07-13	19.6800	22.560000	19.5600	22.2000	+11.446%	189,000	-98.063%
2022-07-12	19.9200	20.280000	19.3200	19.9200	-1.775%	103,537	-97.841%
2022-07-11	19.4400	20.640000	18.9360	20.2800	+3.681%	87,348	-97.880%
2022-07-08	18.8400	20.760000	18.2400	19.5600	+4.487%	188,270	-97.802%
2022-07-07	18.7200	18.996000	18.1980	18.7200	+1.299%	94,191	-97.703%
2022-07-06	19.3200	20.040000	18.3600	18.4800	-8.333%	118,683	-97.673%
2022-07-05	20.1600	21.240000	19.2000	20.1600	-3.448%	161,727	-97.867%
2022-07-01	23.8800	25.200000	20.1600	20.8800	+4.192%	3,919,208	-97.941%
2022-06-30	21.1200	21.240000	19.8000	20.0400	-8.743%	78,262	-97.854%
2022-06-29	21.7200	21.960000	19.8000	21.9600	-2.660%	147,715	-98.042%
2022-06-28	25.5600	25.560000	21.8400	22.5600	-12.558%	173,525	-98.094%
2022-06-27	26.4000	28.194000	24.7200	25.8000	-24.381%	229,688	-98.333%
2022-06-24	34.9632	36.480000	34.1184	34.1184	-2.523%	99,439	-98.740%
2022-06-23	34.5600	40.320000	33.5040	35.0016	+1.278%	168,638	-98.771%
2022-06-22	33.7728	35.827200	32.8512	34.5600	+2.798%	85,510	-98.756%
2022-06-21	34.7328	35.232000	33.6192	33.6192	-4.785%	42,279	-98.721%
2022-06-17	33.8304	35.500800	33.8304	35.3088	+2.394%	49,481	-98.782%
2022-06-16	34.7520	35.884800	33.6000	34.4832	-2.125%	77,559	-98.753%
2022-06-15	35.9232	37.017600	34.5600	35.2320	-2.029%	58,097	-98.780%
2022-06-14	39.3408	41.280000	34.6944	35.9616	-10.724%	103,869	-98.804%
2022-06-13	35.2128	43.449600	34.8288	40.2816	+4.900%	211,290	-98.933%
2022-06-10	39.2448	42.163200	37.4784	38.4000	+16.618%	443,666	-98.880%
2022-06-09	31.8528	56.160000	30.9504	32.9280	+3.003%	1,087,386	-98.694%
2022-06-08	32.4480	33.004800	31.1040	31.9680	-0.180%	65,453	-98.655%
2022-06-07	32.8320	33.408000	31.6800	32.0256	-2.910%	72,464	-98.657%
2022-06-06	33.5424	34.137600	32.4480	32.9856	-0.174%	67,523	-98.696%
2022-06-03	33.6960	33.945600	32.8224	33.0432	-2.768%	38,400	-98.699%
2022-06-02	36.0192	36.268800	33.6000	33.9840	+1.375%	113,915	-98.735%
2022-06-01	33.6192	34.809600	32.6400	33.5232	-0.114%	68,418	-98.717%
2022-05-31	32.3136	34.944000	29.8560	33.5616	+2.462%	74,304	-98.719%
2022-05-27	33.6000	33.849600	32.6400	32.7552	-0.525%	48,821	-98.687%
2022-05-26	33.1776	33.984000	32.0448	32.9280	+0.292%	47,994	-98.694%
2022-05-25	34.7712	35.270400	32.6400	32.8320	-7.166%	86,265	-98.690%
2022-05-24	36.0192	39.360000	33.6000	35.3664	-3.459%	99,529	-98.784%
2022-05-23	38.4192	38.457600	35.0784	36.6336	+0.952%	145,862	-98.826%
2022-05-20	38.0160	38.112000	33.2160	36.2880	-2.073%	81,664	-98.815%
2022-05-19	34.0800	38.227200	34.0800	37.0560	+0.836%	125,630	-98.840%
2022-05-18	40.0320	44.736000	35.9040	36.7488	+9.937%	560,964	-98.830%
2022-05-17	30.7200	34.233600	30.6240	33.4272	+10.962%	89,482	-98.714%
2022-05-16	32.6208	32.620800	28.8192	30.1248	-3.148%	97,842	-98.573%
2022-05-13	31.6800	32.601600	30.3360	31.1040	+3.185%	90,720	-98.618%
2022-05-12	25.9392	30.720000	25.9392	30.1440	+2.614%	160,718	-98.574%
2022-05-11	33.6960	35.328000	28.8192	29.3760	-16.893%	147,133	-98.536%
2022-05-10	34.1760	37.804800	33.6000	35.3472	+1.154%	93,820	-98.783%
2022-05-09	37.4400	38.265600	33.4080	34.9440	-5.307%	117,268	-98.769%