LVWR Historical Prices

Summary

Key Stock Metrics

0.93

(May 9, 2025)

52-Week Low

9.04

(June 11, 2025)

52-Week High

12.50

(July 3, 2023)

All-Time High

3.94

(July 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 2.15 2.79 2.15 2.60 2750
2011-05-25 2.79 2.79 2.75 2.75 240
2011-05-31 2.51 2.51 2.51 2.51 349
2011-06-01 2.48 2.48 2.48 2.48 200
2011-06-03 2.36 2.36 2.36 2.36 600
2011-06-06 2.47 2.47 2.47 2.47 500
2011-06-07 2.47 2.47 2.47 2.47 500
2011-06-09 2.64 2.95 2.55 2.75 5950
2011-06-10 2.80 2.80 2.80 2.80 1408
2011-06-13 2.31 2.31 2.31 2.31 2275
2011-06-14 2.31 2.31 2.30 2.30 1877
2011-06-15 2.30 2.30 2.30 2.30 1100
2011-06-17 2.25 2.35 1.61 2.05 44922
2011-06-20 2.29 2.39 2.29 2.39 2943
2011-06-22 2.25 2.25 2.20 2.20 1675
2011-06-23 2.20 2.20 2.20 2.20 400
2011-06-24 2.34 2.34 2.34 2.34 143
2011-06-27 2.20 2.35 2.20 2.35 1100
2011-06-28 2.39 2.40 2.39 2.40 600
2011-06-29 2.20 2.20 2.20 2.20 2161
2011-07-01 2.21 2.21 2.21 2.21 782
2011-07-05 2.20 2.40 2.20 2.40 12700
2011-07-06 2.31 2.49 2.16 2.18 28282
2011-07-07 2.18 2.20 2.18 2.19 11054
2011-07-08 2.11 2.15 1.85 2.15 45350
2011-07-11 1.90 2.15 1.90 2.15 15741
2011-07-12 2.00 2.10 1.86 2.00 153617
2011-07-13 2.10 2.10 1.82 1.86 17891
2011-07-14 1.87 1.90 1.87 1.90 32080
2011-07-15 2.06 2.06 2.06 2.06 157
2011-07-18 2.00 2.00 2.00 2.00 377
2011-07-19 1.95 1.95 1.95 1.95 1800
2011-07-20 2.00 2.10 2.00 2.10 1500
2011-07-21 1.97 2.05 1.97 2.05 2700
2011-07-25 1.97 2.54 1.60 2.30 34213
2011-07-26 2.30 2.30 1.78 1.78 580
2011-07-27 2.09 2.09 1.67 2.09 800
2011-07-28 1.89 2.05 1.63 2.00 11237
2011-07-29 1.95 1.95 1.95 1.95 500
2011-08-02 1.40 1.95 1.40 1.95 1000
2011-08-03 1.45 1.95 1.41 1.95 400
2011-08-05 1.40 1.85 1.40 1.85 230
2011-08-09 1.84 1.85 1.84 1.85 500
2011-08-10 1.40 1.85 1.40 1.40 200
2011-08-12 1.40 1.85 1.40 1.85 300
2011-08-16 1.49 1.49 1.41 1.41 4400
2011-08-17 1.36 1.95 1.36 1.95 5600
2011-08-18 1.36 1.85 1.36 1.50 2600
2011-08-19 1.85 1.85 1.40 1.40 2000
2011-08-24 1.80 1.80 1.80 1.80 100
2011-08-25 1.36 1.36 1.22 1.22 800
2011-08-26 1.74 1.74 1.74 1.74 100
2011-08-30 1.21 1.72 1.21 1.72 630
2011-08-31 1.20 1.75 1.20 1.75 250
2011-09-01 1.21 1.21 1.00 1.05 30490
2011-09-02 1.02 1.02 1.02 1.02 2000
2011-09-07 1.02 1.02 1.02 1.02 850
2011-09-08 1.02 1.02 1.02 1.02 225
2011-09-12 1.02 1.02 1.01 1.01 2100
2011-09-21 0.82 0.85 0.61 0.61 25900
2011-09-22 0.60 0.75 0.50 0.75 14407
2011-09-23 0.75 0.75 0.75 0.75 2300
2011-09-27 0.41 0.75 0.41 0.75 250
2011-09-28 0.42 0.42 0.41 0.41 3140
2011-09-29 0.75 0.75 0.75 0.75 100
2011-09-30 0.75 0.85 0.75 0.85 360
2011-10-07 0.41 0.74 0.41 0.56 12797
2011-10-10 0.57 0.85 0.42 0.85 7700
2011-10-12 0.42 0.42 0.42 0.42 450
2011-10-14 0.85 0.85 0.85 0.85 100
2011-10-17 0.42 0.85 0.42 0.85 2690
2011-10-18 0.51 0.95 0.51 0.95 280
2011-10-19 0.52 0.95 0.52 0.95 2793
2011-10-24 0.55 0.57 0.55 0.57 95150
2011-10-25 0.55 0.95 0.55 0.95 97171
2011-10-28 0.55 0.55 0.55 0.55 100
2011-10-31 0.57 0.57 0.57 0.57 5057
2011-11-01 0.58 0.58 0.58 0.58 100
2011-11-02 0.94 0.94 0.94 0.94 100
2011-11-03 0.61 0.61 0.61 0.61 280
2011-11-04 0.53 0.53 0.53 0.53 9836
2011-11-07 0.60 0.60 0.53 0.53 17210
2011-11-08 0.55 0.55 0.55 0.55 1892
2011-11-11 0.85 0.85 0.85 0.85 100
2011-11-14 0.55 0.75 0.55 0.75 4000
2011-11-15 0.55 0.55 0.55 0.55 600
2011-11-16 0.55 0.55 0.55 0.55 1800
2011-11-21 0.55 0.55 0.55 0.55 300
2011-11-22 0.55 0.55 0.55 0.55 1000
2011-11-23 0.52 0.52 0.50 0.50 4158
2011-11-29 0.42 0.42 0.42 0.42 1963
2011-11-30 0.42 0.42 0.42 0.42 240
2011-12-02 0.45 0.45 0.45 0.45 100
2011-12-12 0.42 0.42 0.42 0.42 600
2011-12-14 0.42 0.42 0.42 0.42 5536
2011-12-15 0.40 0.40 0.40 0.40 1000
2011-12-16 0.40 0.40 0.40 0.40 2972
2011-12-19 0.40 0.40 0.40 0.40 600
2011-12-21 0.45 0.45 0.45 0.45 10930
2011-12-22 0.50 0.89 0.50 0.79 15223
2011-12-23 0.79 0.79 0.60 0.60 1400
2011-12-27 0.60 0.67 0.50 0.50 19759
2011-12-28 0.40 0.55 0.40 0.40 6340
2011-12-29 0.40 0.88 0.40 0.88 1140
2011-12-30 0.45 0.85 0.40 0.85 1022
2012-01-03 0.85 0.85 0.85 0.85 400
2012-01-04 0.85 0.85 0.70 0.85 4618
2012-01-06 0.61 0.84 0.50 0.84 8330
2012-01-09 0.45 0.75 0.43 0.75 21659
2012-01-10 0.51 0.60 0.51 0.60 3000
2012-01-12 0.53 0.53 0.53 0.53 400
2012-01-13 0.90 0.90 0.90 0.90 2500
2012-01-17 0.74 0.74 0.51 0.60 2103
2012-01-18 0.60 0.60 0.60 0.60 610
2012-01-19 0.60 0.62 0.60 0.62 1400
2012-01-20 0.65 0.65 0.50 0.50 20700
2012-01-23 0.43 0.43 0.40 0.40 9330
2012-01-26 0.40 0.40 0.40 0.40 1000
2012-01-27 0.40 0.40 0.40 0.40 2300
2012-02-01 0.40 0.40 0.40 0.40 250
2012-02-02 0.40 0.40 0.40 0.40 247
2012-02-03 0.40 0.40 0.40 0.40 595
2012-02-07 0.40 0.40 0.40 0.40 1695
2012-02-08 0.43 0.43 0.43 0.43 500
2012-02-13 0.43 0.43 0.43 0.43 2000
2012-02-14 0.43 0.43 0.43 0.43 700
2012-02-16 0.40 0.40 0.40 0.40 1400
2012-02-21 0.37 0.37 0.37 0.37 200
2012-02-23 0.37 0.37 0.37 0.37 500
2012-02-24 0.37 0.80 0.37 0.80 1200
2012-02-27 0.79 0.79 0.78 0.78 970
2012-02-28 0.75 0.75 0.75 0.75 2400
2012-02-29 0.41 0.78 0.41 0.78 50931
2012-03-02 0.78 0.78 0.78 0.78 130
2012-03-07 0.42 0.42 0.42 0.42 100
2012-03-08 0.78 0.78 0.78 0.78 100
2012-03-13 0.42 0.77 0.42 0.75 3230
2012-03-14 0.41 0.42 0.41 0.42 1100
2012-03-15 0.42 0.76 0.42 0.76 1200
2012-03-16 0.56 0.56 0.56 0.56 500
2012-03-20 0.41 0.41 0.41 0.41 1200
2012-03-22 0.44 0.44 0.44 0.44 5558
2012-03-23 0.57 0.57 0.57 0.57 100
2012-03-26 0.46 0.46 0.46 0.46 372
2012-03-27 0.44 0.44 0.44 0.44 1632
2012-04-02 0.44 0.44 0.44 0.44 2383
2012-04-03 0.44 0.44 0.44 0.44 500
2012-04-05 0.44 0.44 0.44 0.44 200
2012-04-09 0.44 0.44 0.44 0.44 400
2012-04-10 0.45 0.45 0.45 0.45 5467
2012-04-11 0.45 0.45 0.45 0.45 250
2012-04-12 0.47 0.72 0.46 0.46 3812
2012-04-19 0.69 0.69 0.48 0.48 353
2012-04-20 0.48 0.48 0.48 0.48 9472
2012-04-24 0.48 0.48 0.48 0.48 9900
2012-04-25 0.50 0.50 0.50 0.50 100
2012-04-30 0.51 0.51 0.51 0.51 4000
2012-05-03 0.48 0.48 0.48 0.48 220
2012-05-04 0.48 0.55 0.48 0.55 500
2012-05-09 0.48 0.48 0.48 0.48 133
2012-05-10 0.55 0.55 0.55 0.55 500
2012-05-14 0.48 0.55 0.48 0.55 1823
2012-05-15 0.48 0.48 0.48 0.48 3750
2012-05-16 0.49 0.49 0.49 0.49 700
2012-05-17 0.49 0.49 0.49 0.49 170
2012-05-23 0.48 0.48 0.48 0.48 110
2012-05-24 0.49 0.49 0.49 0.49 5137
2012-05-25 0.47 0.47 0.47 0.47 10200
2012-05-30 0.45 0.55 0.45 0.45 3760
2012-05-31 0.55 0.55 0.55 0.55 500
2012-06-04 0.45 0.45 0.45 0.45 150
2012-06-06 0.53 0.53 0.45 0.45 600
2012-06-11 0.54 0.54 0.46 0.46 1900
2012-06-14 0.46 0.46 0.46 0.46 2665
2012-06-15 0.46 0.46 0.46 0.46 1030
2012-06-19 0.46 0.46 0.46 0.46 100
2012-06-20 0.46 0.46 0.46 0.46 2130
2012-06-21 0.46 0.46 0.46 0.46 2500
2012-06-29 0.46 0.46 0.46 0.46 1138
2012-07-02 0.46 0.46 0.46 0.46 4575
2012-07-09 0.46 0.46 0.46 0.46 200
2012-07-11 0.46 0.46 0.46 0.46 157
2012-07-12 0.46 0.48 0.46 0.48 27600
2012-07-16 0.52 0.52 0.50 0.50 2300
2012-07-17 0.46 0.54 0.43 0.54 12939
2012-07-20 0.44 0.44 0.44 0.44 500
2012-07-23 0.39 0.39 0.39 0.39 3100
2012-07-25 0.39 0.39 0.39 0.39 909
2012-07-30 0.39 0.51 0.36 0.51 31350
2012-07-31 0.40 0.51 0.38 0.38 16000
2012-08-01 0.52 0.52 0.37 0.45 3700
2012-08-02 0.37 0.37 0.37 0.37 152
2012-08-03 0.37 0.37 0.37 0.37 525
2012-08-06 0.37 0.38 0.37 0.37 15590
2012-08-07 0.37 0.43 0.37 0.43 53416
2012-08-10 0.40 0.43 0.40 0.43 21000
2012-08-14 0.55 0.55 0.41 0.46 13500
2012-08-16 0.42 0.50 0.42 0.50 4900
2012-08-17 0.47 0.47 0.47 0.47 4000
2012-08-20 0.42 0.42 0.42 0.42 100
2012-08-22 0.43 0.43 0.43 0.43 120
2012-08-29 0.41 0.41 0.41 0.41 1000
2012-09-04 0.41 0.41 0.41 0.41 960
2012-09-05 0.41 0.41 0.41 0.41 100
2012-09-07 0.41 0.53 0.41 0.53 18500
2012-09-10 0.55 0.90 0.55 0.90 63701
2012-09-11 0.75 0.75 0.70 0.70 12000
2012-09-12 0.75 1.15 0.75 1.00 53400
2012-09-13 1.00 1.00 0.90 0.90 65900
2012-09-14 0.98 1.18 0.98 1.17 24100
2012-09-17 1.12 1.18 1.05 1.05 2110
2012-09-18 1.05 1.18 1.05 1.05 5300
2012-09-19 1.18 1.18 1.18 1.18 905
2012-09-20 1.18 1.18 1.15 1.15 6420
2012-09-21 1.05 1.15 1.05 1.15 3900
2012-09-24 1.05 1.05 0.91 0.91 14200
2012-09-28 0.90 0.90 0.90 0.90 1474
2012-10-01 0.90 0.90 0.90 0.90 300
2012-10-02 0.95 0.95 0.95 0.97 18706
2012-10-03 0.84 0.90 0.84 0.90 5100
2012-10-04 0.90 0.90 0.90 0.90 2500
2012-10-08 0.75 1.00 0.75 1.00 400
2012-10-11 0.99 0.99 0.76 0.76 250
2012-10-12 0.99 0.99 0.99 0.99 200
2012-10-15 0.76 0.99 0.76 0.99 980
2012-10-17 0.76 0.76 0.76 0.76 130
2012-10-23 0.77 0.77 0.77 0.77 400
2012-10-25 0.77 0.77 0.77 0.77 30125
2012-10-26 0.77 0.77 0.76 0.76 5126
2012-10-31 0.76 0.76 0.76 0.76 5000
2012-11-01 0.76 0.76 0.73 0.73 2970
2012-11-02 0.73 0.73 0.71 0.71 14800
2012-11-05 0.70 0.70 0.69 0.69 6600
2012-11-06 0.70 0.70 0.69 0.69 8700
2012-11-07 0.70 0.70 0.70 0.70 2500
2012-11-12 0.68 0.75 0.68 0.75 4100
2012-11-13 0.68 0.75 0.68 0.68 14086
2012-11-14 0.67 0.67 0.67 0.67 4275
2012-11-15 0.67 0.67 0.67 0.67 2500
2012-11-16 0.66 0.66 0.65 0.65 23144
2012-11-20 0.70 0.70 0.70 0.70 126
2012-11-23 0.66 0.66 0.66 0.66 500
2012-11-26 0.66 0.70 0.66 0.70 2527
2012-11-28 0.66 0.66 0.64 0.64 4500
2012-11-29 0.64 0.64 0.61 0.61 53600
2012-12-04 0.61 0.61 0.61 0.61 550
2012-12-05 0.60 0.62 0.58 0.62 9115
2012-12-07 0.62 0.62 0.61 0.61 8500
2012-12-10 0.61 0.61 0.61 0.61 39500
2012-12-11 0.61 0.61 0.61 0.61 7600
2012-12-12 0.61 0.61 0.60 0.61 18192
2012-12-13 0.61 0.61 0.61 0.61 39639
2012-12-17 0.61 0.61 0.59 0.59 29274
2012-12-18 0.58 0.58 0.56 0.56 12646
2012-12-19 0.57 0.57 0.57 0.57 1700
2012-12-21 0.56 0.56 0.56 0.56 200
2012-12-24 0.56 0.56 0.56 0.56 682
2012-12-26 0.55 0.55 0.51 0.51 12500
2012-12-27 0.52 0.52 0.52 0.52 1001
2012-12-28 0.52 0.52 0.52 0.52 3508
2012-12-31 0.52 0.52 0.52 0.52 1838
2013-01-02 0.58 0.60 0.52 0.60 2100
2013-01-03 0.51 0.51 0.51 0.51 170
2013-01-08 0.52 0.60 0.52 0.60 1500
2013-01-09 0.65 0.65 0.65 0.65 200
2013-01-10 0.65 0.65 0.65 0.65 2000
2013-01-11 0.53 0.65 0.53 0.65 750
2013-01-15 0.53 0.53 0.53 0.53 2000
2013-01-16 0.65 0.65 0.65 0.65 140
2013-01-18 0.52 0.52 0.52 0.52 150
2013-01-23 0.52 0.52 0.52 0.52 50730
2013-01-24 0.52 0.52 0.52 0.52 4075
2013-01-25 0.52 0.52 0.52 0.52 1250
2013-01-29 0.52 0.52 0.52 0.52 1000
2013-01-30 0.52 0.52 0.52 0.52 200
2013-02-01 0.52 0.52 0.52 0.52 260
2013-02-05 0.52 0.52 0.51 0.51 19000
2013-02-11 0.50 0.50 0.50 0.50 100
2013-02-14 0.49 0.49 0.45 0.45 8750
2013-02-20 0.43 0.43 0.43 0.43 650
2013-02-21 0.44 0.52 0.44 0.50 6866
2013-02-25 0.44 0.44 0.44 0.44 574
2013-02-28 0.45 0.50 0.45 0.50 41285
2013-03-01 0.50 0.50 0.50 0.50 800
2013-03-04 0.43 0.50 0.43 0.50 1100
2013-03-06 0.44 0.44 0.44 0.44 100
2013-03-15 0.44 0.44 0.44 0.44 1581
2013-03-18 0.47 0.47 0.44 0.44 139598
2013-03-19 0.44 0.44 0.44 0.44 100
2013-03-26 0.44 0.44 0.44 0.44 240
2013-03-27 0.44 0.44 0.42 0.43 22530
2013-03-28 0.43 0.43 0.43 0.43 750
2013-04-01 0.43 0.43 0.43 0.43 300
2013-04-02 0.43 0.43 0.43 0.43 674
2013-04-04 0.43 0.43 0.43 0.43 190
2013-04-05 0.43 0.43 0.43 0.43 100
2013-04-08 0.43 0.43 0.43 0.43 3356
2013-04-15 0.51 0.51 0.41 0.41 31588
2013-04-17 0.31 0.51 0.31 0.51 453
2013-04-23 0.36 0.36 0.35 0.35 16000
2013-04-24 0.35 0.35 0.35 0.35 700
2013-04-25 0.35 0.35 0.35 0.35 3500
2013-04-29 0.35 0.36 0.35 0.35 9000
2013-04-30 0.35 0.35 0.35 0.35 1000
2013-05-02 0.35 0.35 0.33 0.33 6700
2013-05-06 0.33 0.33 0.33 0.33 600
2013-05-07 0.33 0.33 0.33 0.33 350
2013-05-14 0.33 0.33 0.33 0.33 100
2013-05-16 0.33 0.33 0.33 0.33 150
2013-05-17 0.43 0.73 0.40 0.69 50271
2013-05-20 0.55 0.55 0.55 0.55 100
2013-05-23 0.41 0.41 0.41 0.41 200
2013-05-29 0.41 0.41 0.41 0.41 148
2013-06-04 0.65 0.70 0.52 0.52 31798
2013-06-05 0.48 0.50 0.48 0.50 12298
2013-06-07 0.55 0.55 0.55 0.55 5290
2013-06-10 0.58 0.58 0.58 0.58 8600
2013-06-11 0.58 0.58 0.58 0.58 500
2013-06-13 0.58 0.58 0.58 0.58 1000
2013-06-14 0.58 0.58 0.58 0.58 2515
2013-06-18 0.69 0.69 0.69 0.69 3885
2013-06-24 0.55 0.55 0.55 0.55 1345
2013-06-25 0.53 0.53 0.53 0.53 1610
2013-06-26 0.53 0.53 0.53 0.53 100
2013-06-27 0.55 0.55 0.55 0.55 3796
2013-07-01 0.55 0.55 0.53 0.54 37000
2013-07-08 0.53 0.72 0.53 0.72 900
2013-07-09 0.72 0.72 0.72 0.72 250
2013-07-10 0.56 0.56 0.56 0.56 2122
2013-07-15 0.60 0.60 0.60 0.60 20000
2013-07-16 0.55 0.55 0.55 0.55 2000
2013-07-18 0.60 0.60 0.60 0.60 1304
2013-07-19 0.55 0.55 0.51 0.51 5800
2013-07-22 0.60 0.60 0.50 0.50 41379
2013-07-23 0.60 0.60 0.55 0.55 15870
2013-07-24 0.60 0.60 0.60 0.60 11875
2013-07-25 0.56 0.56 0.56 0.56 250
2013-07-29 0.60 0.60 0.60 0.60 4694
2013-07-30 0.58 0.60 0.56 0.56 13656
2013-07-31 0.60 0.60 0.56 0.56 34106
2013-08-01 0.56 0.60 0.56 0.60 10350
2013-08-02 0.57 0.57 0.57 0.57 4935
2013-08-06 0.57 0.60 0.57 0.60 36230
2013-08-07 0.57 0.69 0.57 0.67 52391
2013-08-09 0.65 0.65 0.65 0.65 500
2013-08-12 0.69 0.70 0.67 0.70 10774
2013-08-13 0.72 0.75 0.72 0.75 23374
2013-08-14 0.79 0.92 0.79 0.81 22451
2013-08-19 0.86 0.99 0.86 0.95 9450
2013-08-20 0.97 1.06 0.87 1.02 33224
2013-08-21 1.05 1.05 1.01 1.01 9200
2013-08-22 1.05 1.05 1.00 1.00 8000
2013-08-23 1.00 1.00 1.00 1.00 3000
2022-09-27 9.00 11.63 8.20 8.25 1224979
2022-09-28 7.91 8.14 6.75 7.35 366567
2022-09-29 7.12 7.32 7.00 7.10 103897
2022-09-30 7.13 7.48 7.00 7.18 707166
2022-10-03 9.97 10.50 7.85 9.30 3265242
2022-10-04 9.26 10.20 8.94 9.63 814461
2022-10-05 9.11 9.96 8.62 9.52 345657
2022-10-06 9.45 9.75 8.81 9.28 138206
2022-10-07 9.10 9.50 8.82 9.45 111104
2022-10-10 9.36 9.36 8.65 8.76 89794
2022-10-11 8.61 8.90 8.53 8.60 77993
2022-10-12 8.55 8.78 7.72 7.79 106795
2022-10-13 8.00 8.19 7.75 8.08 55201
2022-10-14 7.91 7.99 7.44 7.44 42931
2022-10-17 7.61 7.61 6.99 7.00 141741
2022-10-18 7.17 7.40 7.05 7.07 25645
2022-10-19 7.05 7.22 7.05 7.13 28029
2022-10-20 7.15 7.45 7.01 7.19 29593
2022-10-21 7.09 7.77 7.09 7.69 57512
2022-10-24 7.60 7.67 7.41 7.50 43008
2022-10-25 7.49 7.67 7.30 7.62 29104
2022-10-26 7.58 7.68 7.32 7.44 36747
2022-10-27 7.48 7.70 7.46 7.70 14912
2022-10-28 7.62 8.38 7.53 8.00 58340
2022-10-31 8.04 8.39 7.94 8.23 31137
2022-11-01 8.38 8.40 8.05 8.05 13377
2022-11-02 8.02 8.14 7.36 7.46 33954
2022-11-03 7.48 7.58 7.30 7.41 45074
2022-11-04 7.41 7.51 7.06 7.06 44278
2022-11-07 6.99 7.35 6.71 7.00 31760
2022-11-08 7.08 7.46 6.86 6.86 18620
2022-11-09 6.91 7.15 6.26 6.26 21605
2022-11-10 6.45 6.69 6.20 6.25 45780
2022-11-11 6.79 6.99 6.50 6.55 29508
2022-11-14 6.49 6.74 6.33 6.62 24951
2022-11-15 6.50 7.17 6.20 6.20 58197
2022-11-16 6.30 6.35 5.75 5.85 53778
2022-11-17 5.80 6.07 5.79 5.92 10216
2022-11-18 6.42 6.58 5.75 5.75 27461
2022-11-21 6.30 6.30 5.43 5.46 37321
2022-11-22 5.62 5.79 5.40 5.73 18025
2022-11-23 5.79 5.98 5.72 5.98 9247
2022-11-25 5.97 6.06 5.79 5.80 3396
2022-11-28 6.02 6.34 6.01 6.06 31345
2022-11-29 5.98 6.29 5.98 6.12 9711
2022-11-30 6.03 6.99 6.03 6.97 24773
2022-12-01 6.84 7.00 6.71 6.80 13503
2022-12-02 6.66 7.00 6.64 6.88 6134
2022-12-05 6.78 6.80 6.40 6.42 9801
2022-12-06 6.27 6.27 5.54 5.92 43700
2022-12-07 5.92 5.99 5.90 5.94 8457
2022-12-08 5.90 6.18 5.76 5.80 6952
2022-12-09 5.80 6.14 5.80 5.80 5525
2022-12-12 5.77 6.05 5.77 5.87 3744
2022-12-13 6.45 6.45 5.78 5.91 7753
2022-12-14 5.99 6.24 5.62 5.66 10977
2022-12-15 5.56 5.60 5.25 5.30 16061
2022-12-16 5.30 5.50 5.30 5.30 10686
2022-12-19 5.10 5.15 5.00 5.09 27545
2022-12-20 5.02 5.39 4.99 5.26 23117
2022-12-21 5.11 5.26 5.01 5.01 5093
2022-12-22 5.00 5.19 5.00 5.09 5346
2022-12-23 5.15 5.15 4.90 4.99 10118
2022-12-27 4.79 4.98 4.76 4.76 9543
2022-12-28 4.75 4.84 4.20 4.20 25928
2022-12-29 4.25 4.73 4.25 4.65 13852
2022-12-30 4.43 5.15 4.43 4.85 31879
2023-01-03 5.00 5.31 5.00 5.08 14191
2023-01-04 5.00 5.50 5.00 5.30 9973
2023-01-05 5.22 5.30 5.06 5.19 9994
2023-01-06 5.15 5.40 4.99 5.21 10286
2023-01-09 5.42 5.42 4.88 5.24 11829
2023-01-10 5.35 5.50 5.33 5.45 11492
2023-01-11 5.45 5.55 5.28 5.37 14809
2023-01-12 5.30 5.66 5.15 5.22 16987
2023-01-13 5.16 5.53 5.15 5.21 12934
2023-01-17 5.32 5.37 5.19 5.22 7022
2023-01-18 5.50 5.55 5.19 5.37 12810
2023-01-19 5.37 5.37 5.00 5.04 13461
2023-01-20 5.00 5.26 5.00 5.09 10036
2023-01-23 5.27 5.43 5.10 5.22 15562
2023-01-24 5.42 5.49 5.17 5.32 5052
2023-01-25 5.32 7.50 5.21 5.80 125914
2023-01-26 6.08 6.21 5.60 5.89 23758
2023-01-27 5.97 6.41 5.97 6.10 44202
2023-01-30 6.07 6.35 5.90 5.90 19789
2023-01-31 5.94 6.70 5.91 6.29 59247
2023-02-01 6.16 6.16 5.65 5.81 47602
2023-02-02 6.12 6.43 6.05 6.41 48838
2023-02-03 6.14 6.83 6.07 6.70 20406
2023-02-06 6.15 7.36 6.15 7.24 27990
2023-02-07 7.03 7.38 6.95 7.38 43192
2023-02-08 7.47 8.45 7.09 8.10 69247
2023-02-09 8.10 8.48 7.59 7.87 25548
2023-02-10 7.40 8.00 7.40 7.61 20552
2023-02-13 7.73 7.88 7.30 7.31 35421
2023-02-14 7.21 7.83 6.79 7.74 9193
2023-02-15 7.80 8.31 7.55 7.55 25411
2023-02-16 7.56 8.15 7.10 7.28 31117
2023-02-17 7.38 7.90 7.38 7.52 14981
2023-02-21 7.56 7.80 7.35 7.50 11122
2023-02-22 7.62 7.88 7.40 7.75 14838
2023-02-23 7.79 7.79 7.42 7.46 7635
2023-02-24 7.16 7.37 7.16 7.27 3521
2023-02-27 7.39 7.39 7.17 7.26 3967
2023-02-28 7.34 7.37 6.86 7.11 3467
2023-03-01 7.15 7.20 7.01 7.01 3862
2023-03-02 6.88 7.17 6.86 7.03 5367
2023-03-03 7.14 7.14 6.86 7.02 4091
2023-03-06 7.12 7.12 6.94 7.07 2813
2023-03-07 6.97 7.00 6.55 6.65 9021
2023-03-08 6.66 6.86 6.65 6.69 8505
2023-03-09 6.66 6.85 6.66 6.74 33377
2023-03-10 6.83 6.83 6.53 6.77 23855
2023-03-13 6.55 6.80 6.51 6.80 22658
2023-03-14 6.60 6.86 6.43 6.70 11248
2023-03-15 6.55 6.94 6.55 6.73 11228
2023-03-16 6.68 6.84 6.65 6.84 2325
2023-03-17 7.25 7.25 6.88 6.91 6221
2023-03-20 7.00 7.00 6.31 6.31 12009
2023-03-21 6.36 6.72 6.31 6.39 20253
2023-03-22 6.75 6.76 6.43 6.60 23871
2023-03-23 6.59 6.77 6.39 6.51 2018
2023-03-24 6.51 6.51 6.51 6.51 683
2023-03-27 6.45 6.61 6.35 6.36 4590
2023-03-28 6.49 6.49 6.17 6.17 7908
2023-03-29 6.23 6.40 6.15 6.21 11337
2023-03-30 6.23 6.23 6.23 6.23 444
2023-03-31 6.35 6.53 6.17 6.45 5039
2023-04-03 6.50 6.57 6.37 6.37 5111
2023-04-04 6.37 6.57 6.37 6.38 13296
2023-04-05 6.22 6.58 6.22 6.40 5760
2023-04-06 6.43 6.51 6.36 6.45 2316
2023-04-10 6.42 6.64 6.42 6.55 2126
2023-04-11 6.62 6.75 6.57 6.57 12644
2023-04-12 6.69 6.73 6.57 6.57 2653
2023-04-13 6.58 6.73 6.56 6.65 2704
2023-04-14 6.59 6.74 6.50 6.50 3674
2023-04-17 6.75 6.99 6.62 6.62 8116
2023-04-18 6.66 6.74 6.56 6.56 1593
2023-04-19 6.63 6.99 6.63 6.84 2185
2023-04-20 6.80 7.53 6.80 7.39 21866
2023-04-21 7.48 7.50 7.18 7.30 34861
2023-04-24 7.30 7.43 7.20 7.20 7750
2023-04-25 7.04 7.42 7.04 7.24 11353
2023-04-26 7.25 7.45 7.25 7.40 7761
2023-04-27 7.50 7.73 7.30 7.55 4020
2023-04-28 7.85 7.90 7.64 7.75 21723
2023-05-01 7.70 8.00 7.54 7.71 5220
2023-05-02 7.60 8.00 7.31 7.32 7373
2023-05-03 7.15 7.61 7.15 7.61 1779
2023-05-04 7.43 7.46 7.30 7.30 1997
2023-05-05 7.46 7.68 7.34 7.67 3079
2023-05-08 7.60 7.72 7.36 7.51 8496
2023-05-09 7.73 7.73 7.49 7.56 2643
2023-05-10 7.71 7.91 7.38 7.38 3818
2023-05-11 7.30 7.52 7.30 7.30 3070
2023-05-12 7.37 7.62 7.12 7.12 8867
2023-05-15 7.15 7.15 6.85 7.07 3301
2023-05-16 7.30 7.31 6.88 7.31 3253
2023-05-17 6.95 7.32 6.85 7.06 14577
2023-05-18 6.95 6.97 6.83 6.83 3060
2023-05-19 6.95 7.03 6.75 6.99 2559
2023-05-22 7.03 7.31 6.75 7.17 26190
2023-05-23 7.43 8.95 7.39 8.52 34152
2023-05-24 8.92 9.70 8.78 9.08 65435
2023-05-25 8.78 9.25 8.09 8.14 36178
2023-05-26 7.89 8.31 7.45 8.30 17700
2023-05-30 8.30 8.56 8.03 8.20 13347
2023-05-31 8.28 8.65 7.98 8.15 12958
2023-06-01 8.20 8.50 7.90 8.26 10558
2023-06-02 8.46 9.23 8.41 9.13 37446
2023-06-05 8.99 9.27 8.95 9.13 13040
2023-06-06 9.54 9.54 9.00 9.38 8626
2023-06-07 9.20 9.62 9.20 9.50 15560
2023-06-08 9.65 9.69 9.32 9.61 15915
2023-06-09 9.61 10.14 9.37 10.05 95588
2023-06-12 9.94 10.88 9.75 10.19 96310
2023-06-13 10.15 10.35 9.72 10.34 22822
2023-06-14 10.30 10.59 9.80 10.22 19996
2023-06-15 10.29 10.38 9.88 10.22 15138
2023-06-16 10.44 10.49 10.00 10.00 28308
2023-06-20 10.00 10.61 10.00 10.60 34514
2023-06-21 11.06 11.51 10.63 11.08 65149
2023-06-22 11.25 11.28 10.79 11.25 33788
2023-06-23 11.04 11.39 10.46 11.27 1245220
2023-06-26 11.09 11.38 10.82 11.18 55634
2023-06-27 11.27 11.65 10.93 11.29 62220
2023-06-28 11.29 12.04 11.29 11.85 38521
2023-06-29 12.15 12.25 11.48 11.80 73447
2023-06-30 11.82 11.90 11.15 11.81 30586
2023-07-03 12.40 12.50 11.70 11.94 72616
2023-07-05 11.90 12.02 10.90 11.06 92921
2023-07-06 11.01 11.82 11.01 11.75 56660
2023-07-07 11.87 12.09 11.22 11.70 67330
2023-07-10 11.69 11.70 11.30 11.34 60758
2023-07-11 11.30 11.85 10.79 11.24 85137
2023-07-12 11.32 11.50 10.68 11.02 64683
2023-07-13 11.31 12.10 10.58 11.60 48128
2023-07-14 11.80 12.08 11.35 12.04 40167
2023-07-17 11.93 12.49 11.66 12.11 36492
2023-07-18 12.47 12.47 12.00 12.29 42136
2023-07-19 12.17 12.17 11.22 11.32 46576
2023-07-20 11.10 11.12 10.05 10.30 63617
2023-07-21 10.41 10.62 9.97 10.05 68430
2023-07-24 9.95 10.55 9.88 10.48 23096
2023-07-25 10.52 11.43 10.52 11.39 48961
2023-07-26 12.00 12.00 11.32 11.78 54300
2023-07-27 11.40 11.42 10.62 10.88 57348
2023-07-28 11.06 11.71 10.96 11.71 41807
2023-07-31 11.80 12.20 11.60 12.12 55785
2023-08-01 12.13 12.18 11.81 11.87 19750
2023-08-02 11.85 11.85 11.20 11.22 35331
2023-08-03 11.16 11.55 11.01 11.18 14236
2023-08-04 11.42 11.56 11.01 11.49 27681
2023-08-07 11.63 12.19 11.08 12.09 51698
2023-08-08 11.93 12.00 11.56 11.88 14320
2023-08-09 11.75 12.10 11.75 11.95 38503
2023-08-10 11.95 12.05 11.84 11.95 27530
2023-08-11 11.87 12.08 11.80 12.00 13018
2023-08-14 11.97 12.40 10.43 10.58 151789
2023-08-15 10.53 10.74 10.09 10.14 74611
2023-08-16 10.00 10.30 9.91 9.94 28584
2023-08-17 9.90 10.13 9.90 9.98 30291
2023-08-18 9.80 10.18 9.80 9.98 39307
2023-08-21 10.11 10.74 10.00 10.65 52270
2023-08-22 10.84 11.88 10.72 11.61 41895
2023-08-23 11.26 11.32 10.85 11.22 29436
2023-08-24 11.16 11.51 11.16 11.46 38152
2023-08-25 11.73 11.80 11.26 11.48 27666
2023-08-28 11.36 11.51 11.30 11.44 14707
2023-08-29 11.38 12.12 11.03 11.63 32736
2023-08-30 11.76 12.10 11.60 11.99 39213
2023-08-31 12.16 12.16 11.12 11.18 27611
2023-09-01 11.33 11.72 11.25 11.36 11105
2023-09-05 11.36 11.36 10.33 10.37 15167
2023-09-06 10.59 10.66 10.07 10.24 17070
2023-09-07 10.24 10.43 9.84 10.39 34308
2023-09-08 10.22 10.70 10.22 10.50 21395
2023-09-11 10.53 10.77 10.40 10.64 28910
2023-09-12 10.77 10.94 10.50 10.73 18610
2023-09-13 10.60 10.84 10.58 10.60 6654
2023-09-14 10.64 10.65 10.30 10.36 17871
2023-09-15 10.40 10.50 9.71 10.00 118306
2023-09-18 9.88 10.26 9.52 9.84 38635
2023-09-19 9.93 9.93 9.27 9.41 59764
2023-09-20 9.27 9.50 8.14 8.24 56617
2023-09-21 8.02 8.13 7.34 7.72 42901
2023-09-22 7.92 7.92 7.38 7.77 26241
2023-09-25 7.86 7.86 7.01 7.20 33970
2023-09-26 7.14 7.57 6.87 6.91 29719
2023-09-27 6.94 7.20 6.90 7.10 31684
2023-09-28 7.02 7.25 6.86 7.01 59709
2023-09-29 7.04 7.17 6.88 6.93 17727
2023-10-02 6.93 7.43 6.92 7.25 16739
2023-10-03 7.18 7.35 7.09 7.19 9485
2023-10-04 7.35 7.53 7.34 7.52 17522
2023-10-05 7.53 7.60 7.38 7.58 14676
2023-10-06 7.41 8.68 7.41 8.46 30652
2023-10-09 8.30 9.50 8.30 9.25 55580
2023-10-10 9.76 9.76 8.48 8.69 49880
2023-10-11 8.92 8.92 8.36 8.43 27726
2023-10-12 8.51 8.51 7.80 7.98 22377
2023-10-13 8.05 8.09 7.57 7.72 17500
2023-10-16 7.80 9.24 7.75 8.18 44552
2023-10-17 7.97 8.79 7.84 8.49 19110
2023-10-18 8.47 8.88 7.89 8.03 44561
2023-10-19 7.95 8.42 7.80 7.96 49024
2023-10-20 8.08 8.49 7.80 8.33 30384
2023-10-23 8.20 8.46 7.91 8.15 14498
2023-10-24 8.19 8.30 7.85 8.12 31115
2023-10-25 7.92 8.59 7.92 8.29 39193
2023-10-26 8.51 9.21 8.50 8.97 44098
2023-10-27 9.19 9.65 9.00 9.51 26542
2023-10-30 9.65 10.50 9.48 10.31 56196
2023-10-31 10.12 10.76 10.09 10.72 54410
2023-11-01 10.98 10.98 10.10 10.10 69757
2023-11-02 10.34 10.79 10.00 10.04 43364
2023-11-03 10.10 10.10 9.50 9.66 83962
2023-11-06 9.96 10.00 9.71 9.80 13403
2023-11-07 9.67 10.00 9.63 9.97 47966
2023-11-08 9.87 9.91 9.72 9.80 9068
2023-11-09 9.86 10.01 9.08 9.27 27757
2023-11-10 9.08 10.00 9.05 9.19 17650
2023-11-13 9.38 9.56 9.05 9.19 13223
2023-11-14 9.54 9.96 9.32 9.62 35464
2023-11-15 9.74 9.95 9.27 9.44 13478
2023-11-16 9.39 9.64 9.03 9.19 16443
2023-11-17 9.23 10.00 8.66 9.91 26273
2023-11-20 9.98 10.63 9.85 9.95 85221
2023-11-21 9.77 10.80 9.57 10.55 94867
2023-11-22 10.85 11.00 10.39 10.94 70634
2023-11-24 10.94 11.25 10.79 10.98 35915
2023-11-27 10.96 11.25 10.54 11.20 82861
2023-11-28 11.05 11.28 10.87 11.07 66150
2023-11-29 10.77 11.25 10.77 11.12 67604
2023-11-30 11.15 11.15 10.87 10.97 26819
2023-12-01 11.12 11.15 10.85 10.88 24394
2023-12-04 10.68 11.25 10.52 11.03 51834
2023-12-05 10.67 11.04 10.38 10.94 84817
2023-12-06 11.11 11.11 9.82 10.40 126479
2023-12-07 10.46 10.98 10.26 10.63 31302
2023-12-08 10.71 11.05 10.71 10.94 64519
2023-12-11 10.78 10.78 10.16 10.50 65772
2023-12-12 10.48 10.90 9.72 9.80 31378
2023-12-13 9.76 10.24 9.67 10.13 34308
2023-12-14 10.23 10.63 10.15 10.56 35139
2023-12-15 10.59 11.50 10.55 10.92 809930
2023-12-18 11.07 11.87 10.96 11.55 137200
2023-12-19 11.88 11.88 10.56 11.30 185716
2023-12-20 11.28 11.66 11.02 11.25 80305
2023-12-21 11.60 11.71 11.29 11.55 56851
2023-12-22 11.36 11.84 11.11 11.84 63539
2023-12-26 11.68 12.04 11.48 11.92 106551
2023-12-27 11.99 11.99 11.84 11.92 73658
2023-12-28 11.92 11.92 11.20 11.28 49188
2023-12-29 11.16 11.66 11.16 11.31 25362
2024-01-02 11.44 11.44 10.83 10.89 37259
2024-01-03 10.93 11.70 10.80 11.61 77771
2024-01-04 11.55 11.75 11.14 11.62 36663
2024-01-05 11.44 11.49 11.12 11.18 34886
2024-01-08 11.26 11.26 10.75 10.90 23819
2024-01-09 10.72 11.09 10.59 10.82 32280
2024-01-10 10.77 11.10 10.54 10.87 32515
2024-01-11 11.03 11.07 10.65 11.02 25468
2024-01-12 11.20 11.20 10.80 10.93 25231
2024-01-16 10.87 11.18 10.87 11.10 18046
2024-01-17 11.04 11.55 11.04 11.53 44943
2024-01-18 11.77 11.77 11.30 11.43 49720
2024-01-19 11.28 11.45 11.16 11.32 34701
2024-01-22 11.37 11.67 11.21 11.38 20099
2024-01-23 11.55 11.63 11.21 11.62 30539
2024-01-24 11.67 11.69 11.16 11.18 18328
2024-01-25 11.40 11.40 11.08 11.35 20383
2024-01-26 11.41 11.50 11.12 11.35 9580
2024-01-29 11.40 11.40 10.95 11.00 37288
2024-01-30 11.10 11.10 10.31 10.35 21094
2024-01-31 10.30 10.30 9.85 9.92 30025
2024-02-01 10.08 10.31 9.90 10.17 21538
2024-02-02 10.00 10.39 9.84 10.27 17745
2024-02-05 10.08 10.71 10.04 10.39 23047
2024-02-06 10.30 10.76 10.30 10.51 35613
2024-02-07 10.64 10.95 10.05 10.69 21804
2024-02-08 10.71 10.85 10.05 10.82 25115
2024-02-09 10.67 10.89 10.24 10.72 40189
2024-02-12 10.63 11.36 10.63 11.12 19006
2024-02-13 10.88 11.04 10.25 10.26 38475
2024-02-14 10.50 11.14 10.35 10.87 32663
2024-02-15 10.87 11.20 10.57 10.97 32567
2024-02-16 10.92 10.96 10.44 10.54 30974
2024-02-20 10.26 10.39 9.76 10.00 23118
2024-02-21 9.94 10.23 8.70 8.91 55478
2024-02-22 8.99 9.50 8.48 9.30 31481
2024-02-23 9.39 9.66 9.08 9.42 10504
2024-02-26 9.24 9.71 9.19 9.59 13332
2024-02-27 9.52 9.70 9.34 9.54 9704
2024-02-28 9.42 9.59 9.19 9.34 18001
2024-02-29 9.45 9.45 9.25 9.38 14263
2024-03-01 9.35 9.43 9.24 9.35 22109
2024-03-04 9.26 9.32 9.10 9.10 13053
2024-03-05 9.01 9.19 8.86 8.86 9440
2024-03-06 9.01 9.10 8.58 8.89 22644
2024-03-07 8.83 8.99 8.22 8.32 29793
2024-03-08 8.47 8.47 8.10 8.19 19947
2024-03-11 8.07 8.43 7.55 7.66 48853
2024-03-12 7.64 7.79 7.31 7.40 15764
2024-03-13 7.30 7.66 7.26 7.50 17861
2024-03-14 7.49 7.49 6.17 6.60 35761
2024-03-15 6.26 6.56 5.71 6.08 95596
2024-03-18 6.23 6.65 5.81 6.10 25492
2024-03-19 6.08 6.54 6.08 6.48 17205
2024-03-20 6.37 7.34 6.37 6.82 30837
2024-03-21 7.22 7.55 6.91 7.02 37998
2024-03-22 7.05 7.05 6.75 6.79 13716
2024-03-25 6.82 6.83 6.50 6.58 11646
2024-03-26 6.70 6.78 6.51 6.55 13464
2024-03-27 6.66 7.07 6.66 7.07 21844
2024-03-28 7.10 7.54 7.01 7.23 22412
2024-04-01 7.24 7.25 6.77 6.91 12757
2024-04-02 6.80 7.13 6.51 6.64 14305
2024-04-03 6.53 7.04 6.53 6.86 14016
2024-04-04 6.99 6.99 6.53 6.67 17214
2024-04-05 6.65 7.03 6.54 6.74 8191
2024-04-08 6.85 6.94 6.69 6.85 5302
2024-04-09 6.86 7.09 6.72 6.98 8617
2024-04-10 6.76 7.10 6.51 6.76 25634
2024-04-11 6.86 7.76 6.86 7.60 32597
2024-04-12 7.56 7.56 7.30 7.34 23206
2024-04-15 7.14 7.64 7.13 7.36 10439
2024-04-16 7.00 7.68 7.00 7.51 15339
2024-04-17 7.48 7.89 7.47 7.64 9521
2024-04-18 7.58 7.68 7.36 7.49 17309
2024-04-19 7.40 7.65 7.23 7.56 18391
2024-04-22 7.53 7.81 7.49 7.81 35492
2024-04-23 7.72 7.89 6.58 7.00 20725
2024-04-24 7.02 7.03 6.65 7.03 18199
2024-04-25 7.15 7.70 6.50 7.08 33144
2024-04-26 6.72 7.25 6.50 6.80 39678
2024-04-29 6.90 6.90 6.67 6.76 15412
2024-04-30 6.76 7.00 6.52 6.69 17457
2024-05-01 6.60 6.91 6.50 6.75 31519
2024-05-02 6.91 6.98 6.55 6.90 29974
2024-05-03 6.99 6.99 6.74 6.89 13456
2024-05-06 6.85 6.90 6.71 6.86 6530
2024-05-07 6.96 7.15 6.72 6.84 19472
2024-05-08 6.85 7.09 6.54 6.74 14083
2024-05-09 6.27 6.77 6.27 6.74 53367
2024-05-10 6.66 7.14 6.55 7.06 34123
2024-05-13 7.15 7.15 6.55 6.69 25307
2024-05-14 6.73 7.01 6.55 6.85 30808
2024-05-15 6.84 7.24 6.50 6.58 46688
2024-05-16 6.61 6.71 6.51 6.59 22263
2024-05-17 6.63 6.76 6.38 6.73 25842
2024-05-20 6.69 6.75 6.47 6.50 16925
2024-05-21 6.41 6.66 6.38 6.59 14573
2024-05-22 6.65 6.76 6.37 6.60 27350
2024-05-23 6.50 6.64 6.35 6.57 36956
2024-05-24 6.65 6.70 6.43 6.63 13063
2024-05-28 6.67 6.69 6.50 6.66 19991
2024-05-29 6.49 6.50 6.35 6.37 28356
2024-05-30 6.35 6.66 6.35 6.48 18056
2024-05-31 6.46 6.55 6.37 6.49 8668
2024-06-03 6.50 6.60 6.41 6.53 9804
2024-06-04 6.49 6.63 6.36 6.54 7522
2024-06-05 6.54 6.84 6.35 6.73 17713
2024-06-06 6.61 6.92 6.49 6.90 22413
2024-06-07 6.81 7.19 6.48 7.10 15942
2024-06-10 6.94 7.50 6.94 7.38 17906
2024-06-11 7.25 7.77 6.97 7.77 16129
2024-06-12 7.77 7.85 7.50 7.71 24117
2024-06-13 7.65 7.83 7.21 7.57 13873
2024-06-14 7.40 7.41 6.68 6.93 23014
2024-06-17 7.02 7.38 6.95 7.24 9827
2024-06-18 7.09 7.49 7.09 7.22 25361
2024-06-20 7.33 7.47 7.09 7.23 8648
2024-06-21 7.27 7.47 7.22 7.22 51829
2024-06-24 7.39 7.48 7.11 7.38 17498
2024-06-25 7.27 7.50 7.27 7.39 6071
2024-06-26 7.37 7.42 7.08 7.08 19639
2024-06-27 7.20 7.50 7.03 7.48 12730
2024-06-28 7.52 7.66 7.12 7.66 85565
2024-07-01 7.51 7.66 7.12 7.23 14238
2024-07-02 7.17 7.55 7.17 7.50 9355
2024-07-03 7.45 7.62 7.39 7.48 4276
2024-07-05 7.49 7.49 7.20 7.22 9079
2024-07-08 7.36 7.40 7.02 7.40 4731
2024-07-09 7.45 7.66 7.30 7.40 10804
2024-07-10 7.54 7.54 7.27 7.50 9959
2024-07-11 7.46 7.66 7.06 7.64 28465
2024-07-12 7.66 7.91 7.54 7.91 22823
2024-07-15 7.82 8.58 7.82 8.36 47645
2024-07-16 8.59 9.00 8.41 8.73 53372
2024-07-17 8.70 8.90 8.44 8.47 17378
2024-07-18 8.50 8.50 7.99 8.15 15888
2024-07-19 8.07 8.19 7.30 8.03 15363
2024-07-22 8.11 8.11 7.58 7.94 15032
2024-07-23 7.84 8.24 6.94 7.38 40716
2024-07-24 7.30 7.69 7.00 7.56 24526
2024-07-25 7.55 7.85 7.43 7.75 38592
2024-07-26 7.94 8.04 7.66 7.89 36372
2024-07-29 7.80 7.80 7.14 7.32 26639
2024-07-30 7.35 7.47 6.60 6.83 15160
2024-07-31 6.96 7.45 6.96 7.37 21711
2024-08-01 6.82 7.50 6.82 6.97 16062
2024-08-02 6.67 6.71 6.55 6.70 22827
2024-08-05 6.35 6.63 6.35 6.52 27105
2024-08-06 6.44 6.76 6.36 6.65 19413
2024-08-07 6.72 6.87 6.43 6.47 14878
2024-08-08 6.58 6.60 6.37 6.55 11167
2024-08-09 6.51 6.73 6.45 6.49 9073
2024-08-12 6.49 6.59 6.21 6.23 16866
2024-08-13 6.36 6.57 6.30 6.57 9434
2024-08-14 6.65 6.65 6.45 6.51 10158
2024-08-15 6.74 7.06 6.61 6.70 23938
2024-08-16 6.68 6.78 6.50 6.67 9727
2024-08-19 6.75 6.79 6.56 6.73 9865
2024-08-20 6.80 6.80 6.56 6.56 5019
2024-08-21 6.66 6.89 6.54 6.72 11481
2024-08-22 6.78 6.90 6.40 6.41 6278
2024-08-23 6.40 6.63 6.40 6.57 21370
2024-08-26 6.63 6.64 6.50 6.57 9978
2024-08-27 6.53 6.57 6.53 6.55 4750
2024-08-28 6.53 6.78 6.33 6.40 6525
2024-08-29 6.50 6.75 6.43 6.58 10933
2024-08-30 6.66 6.66 6.43 6.58 11174
2024-09-03 6.42 6.47 6.00 6.04 12338
2024-09-04 5.95 6.05 5.69 5.75 8120
2024-09-05 5.86 6.32 5.70 6.15 620558
2024-09-06 6.00 6.09 5.40 5.47 44502
2024-09-09 5.41 5.65 5.41 5.56 14935
2024-09-10 5.62 5.69 5.59 5.66 10707
2024-09-11 5.64 5.67 5.56 5.63 104073
2024-09-12 6.15 6.78 6.07 6.76 63640
2024-09-13 7.00 7.28 6.79 7.04 35357
2024-09-16 7.20 7.30 6.92 6.99 14969
2024-09-17 7.07 7.22 6.85 6.93 23536
2024-09-18 6.63 6.67 5.20 6.10 108250
2024-09-19 6.22 6.87 6.02 6.49 37541
2024-09-20 6.52 6.61 6.20 6.20 93273
2024-09-23 6.30 6.33 6.15 6.27 9168
2024-09-24 6.38 6.38 6.11 6.31 7003
2024-09-25 6.37 6.37 5.86 5.97 23660
2024-09-26 5.99 5.99 5.87 5.96 19846
2024-09-27 6.12 6.30 6.11 6.21 10427
2024-09-30 6.10 6.19 5.88 6.10 10659
2024-10-01 6.15 6.21 5.94 5.94 20166
2024-10-02 5.85 6.02 5.76 6.00 55001
2024-10-03 6.10 6.14 5.80 5.91 26321
2024-10-04 5.91 5.98 5.78 5.87 18906
2024-10-07 5.76 5.94 5.60 5.88 16834
2024-10-08 5.87 5.92 5.72 5.88 8784
2024-10-09 6.04 6.04 5.65 5.89 38951
2024-10-10 5.77 5.99 5.77 5.91 20050
2024-10-11 5.84 6.25 5.84 6.20 14879
2024-10-14 6.14 6.79 6.09 6.22 22185
2024-10-15 6.17 6.65 6.05 6.29 20623
2024-10-16 6.45 6.68 6.44 6.62 21352
2024-10-17 6.53 6.56 6.34 6.45 10367
2024-10-18 6.46 6.58 6.29 6.37 12234
2024-10-21 6.38 6.51 6.25 6.27 13287
2024-10-22 6.25 6.29 6.18 6.20 4719
2024-10-23 6.22 6.25 6.00 6.18 9812
2024-10-24 6.14 6.45 5.70 5.85 35123
2024-10-25 5.67 6.13 5.65 5.70 28982
2024-10-28 5.85 6.21 5.70 5.84 26525
2024-10-29 5.71 5.95 5.70 5.93 11886
2024-10-30 5.88 5.98 5.88 5.96 5220
2024-10-31 6.01 6.08 5.77 5.91 17014
2024-11-01 5.98 6.02 5.75 5.76 8600
2024-11-04 5.73 5.86 5.73 5.83 7960
2024-11-05 5.78 6.38 5.78 6.37 13751
2024-11-06 6.87 7.25 6.67 6.90 71504
2024-11-07 6.86 7.19 6.63 6.73 31006
2024-11-08 6.78 6.80 6.58 6.66 18635
2024-11-11 6.79 6.91 6.48 6.74 16465
2024-11-12 6.78 6.91 6.39 6.40 25986
2024-11-13 6.30 6.77 6.30 6.42 28575
2024-11-14 6.53 6.53 6.09 6.09 19428
2024-11-15 6.13 6.13 5.82 5.98 31432
2024-11-18 6.08 6.26 6.02 6.09 19714
2024-11-19 6.05 6.33 5.96 6.25 21597
2024-11-20 6.08 6.39 6.08 6.28 13759
2024-11-21 6.47 6.69 6.24 6.44 22729
2024-11-22 6.65 6.66 6.36 6.53 15619
2024-11-25 6.58 6.59 6.23 6.30 14053
2024-11-26 6.16 6.54 6.06 6.08 12435
2024-11-27 6.28 6.28 5.94 5.96 28161
2024-11-29 5.99 6.00 5.87 6.00 8012
2024-12-02 5.80 6.03 5.80 5.85 14268
2024-12-03 5.85 5.93 5.65 5.82 31924
2024-12-04 5.79 5.86 5.63 5.77 21050
2024-12-05 5.70 5.70 5.05 5.38 36062
2024-12-06 5.36 5.40 5.09 5.40 50236
2024-12-09 5.40 5.72 5.25 5.44 18866
2024-12-10 5.52 5.91 5.27 5.81 23998
2024-12-11 5.84 5.84 5.51 5.69 32077
2024-12-12 5.66 5.69 5.50 5.58 71937
2024-12-13 5.61 5.85 5.30 5.74 38728
2024-12-16 5.57 5.82 5.34 5.55 33363
2024-12-17 5.44 5.49 5.17 5.47 86981
2024-12-18 5.55 5.73 5.25 5.40 46489
2024-12-19 5.45 5.51 5.23 5.23 43416
2024-12-20 5.10 5.17 5.02 5.16 59221
2024-12-23 5.12 5.15 4.74 4.89 27695
2024-12-24 4.91 4.91 4.80 4.88 9550
2024-12-26 4.86 4.86 4.52 4.66 19433
2024-12-27 4.64 4.64 4.35 4.56 25833
2024-12-30 4.56 4.97 4.47 4.69 28512
2024-12-31 4.76 5.01 4.76 4.81 13845
2025-01-02 4.85 4.94 4.71 4.77 18717
2025-01-03 4.85 5.02 4.65 4.95 13348
2025-01-06 5.04 5.04 4.78 4.84 24313
2025-01-07 4.83 5.08 4.75 4.93 32073
2025-01-08 4.86 5.13 4.76 4.94 121014
2025-01-10 4.85 4.85 4.51 4.51 43925
2025-01-13 4.42 4.57 4.40 4.52 28274
2025-01-14 4.63 4.63 4.25 4.26 24031
2025-01-15 4.42 4.66 4.38 4.64 20567
2025-01-16 4.67 4.67 4.36 4.39 17925
2025-01-17 4.43 4.53 4.00 4.04 96620
2025-01-21 4.03 4.21 3.87 3.90 76680
2025-01-22 3.88 4.18 3.84 3.93 89157
2025-01-23 3.85 3.89 3.69 3.78 29520
2025-01-24 3.77 3.90 3.52 3.54 84120
2025-01-27 3.53 3.57 3.32 3.42 31455
2025-01-28 3.41 3.43 3.23 3.35 19631
2025-01-29 3.33 3.33 3.23 3.29 115973
2025-01-30 3.34 3.43 3.27 3.35 20115
2025-01-31 3.30 3.34 3.03 3.15 51047
2025-02-03 3.00 3.12 3.00 3.04 23133
2025-02-04 3.04 3.17 3.04 3.07 29434
2025-02-05 3.32 3.32 3.03 3.05 29912
2025-02-06 3.06 3.15 2.82 2.87 33661
2025-02-07 2.84 2.91 2.66 2.66 20784
2025-02-10 2.67 2.80 2.47 2.49 69266
2025-02-11 2.42 2.52 2.31 2.31 63948
2025-02-12 2.26 2.46 2.26 2.32 23213
2025-02-13 2.35 2.63 2.35 2.61 48788
2025-02-14 2.66 2.80 2.58 2.61 18958
2025-02-18 2.63 2.74 2.49 2.57 21781
2025-02-19 2.54 2.69 2.35 2.38 22842
2025-02-20 2.33 2.34 2.28 2.31 26296
2025-02-21 2.34 2.43 2.26 2.33 52242
2025-02-24 2.39 2.44 2.30 2.31 21993
2025-02-25 2.30 2.47 2.29 2.42 36006
2025-02-26 2.42 2.47 2.35 2.43 20077
2025-02-27 2.44 2.45 2.23 2.23 21670
2025-02-28 2.21 2.35 2.18 2.30 37463
2025-03-03 2.28 2.34 2.07 2.07 38236
2025-03-04 2.11 2.11 2.02 2.03 41585
2025-03-05 1.99 2.04 1.98 1.98 29867
2025-03-06 1.97 1.98 1.91 1.94 15681
2025-03-07 1.90 2.02 1.90 2.00 24605
2025-03-10 1.97 2.26 1.92 2.16 42096
2025-03-11 2.16 2.36 2.16 2.33 22385
2025-03-12 2.29 2.37 2.20 2.27 29694
2025-03-13 2.12 2.20 2.09 2.11 41261
2025-03-14 2.11 2.25 2.11 2.23 22612
2025-03-17 2.19 2.26 2.12 2.22 21521
2025-03-18 2.14 2.20 2.06 2.08 24067
2025-03-19 2.12 2.17 2.03 2.16 18527
2025-03-20 2.17 2.17 1.99 1.99 22942
2025-03-21 1.96 2.10 1.93 2.02 79496
2025-03-24 2.05 2.11 2.00 2.11 18017
2025-03-25 2.07 2.07 1.95 1.99 12387
2025-03-26 1.96 2.04 1.96 2.04 13428
2025-03-27 2.02 2.19 1.99 2.19 16949
2025-03-28 2.21 2.21 2.05 2.10 35653
2025-03-31 2.04 2.20 2.00 2.00 49161
2025-04-01 1.97 2.15 1.96 2.09 16373
2025-04-02 2.02 2.11 2.00 2.11 21453
2025-04-03 1.99 2.10 1.97 1.99 39380
2025-04-04 1.94 1.95 1.75 1.91 61439
2025-04-07 1.88 2.09 1.76 2.08 29215
2025-04-08 2.12 2.19 2.00 2.01 24953
2025-04-09 1.99 2.67 1.98 2.43 84464
2025-04-10 2.33 2.49 2.25 2.27 47910
2025-04-11 2.29 2.38 2.11 2.36 21939
2025-04-14 2.40 2.40 2.14 2.23 22480
2025-04-15 2.25 2.28 2.06 2.17 38088
2025-04-16 2.16 2.21 2.03 2.03 16967
2025-04-17 2.07 2.16 1.97 2.08 31252
2025-04-21 2.03 2.09 1.86 1.86 31597
2025-04-22 1.93 2.05 1.83 1.99 35441
2025-04-23 2.04 2.16 1.92 2.04 35792
2025-04-24 2.03 2.14 2.00 2.09 138667
2025-04-25 2.06 2.12 2.01 2.10 58413
2025-04-28 2.07 2.08 1.88 1.90 44512
2025-04-29 1.91 1.97 1.86 1.91 28007
2025-04-30 1.90 1.91 1.71 1.79 57889
2025-05-01 1.89 1.89 1.53 1.54 71886
2025-05-02 1.54 1.58 1.38 1.42 66911
2025-05-05 1.41 1.41 1.31 1.33 29172
2025-05-06 1.27 1.28 1.14 1.15 52271
2025-05-07 1.15 1.17 1.05 1.06 29687
2025-05-08 1.07 1.30 1.07 1.12 92477
2025-05-09 1.14 1.21 0.93 1.00 102134
2025-05-12 1.03 1.11 1.03 1.11 50306
2025-05-13 1.11 1.23 1.08 1.10 76920
2025-05-14 1.07 1.10 1.03 1.03 60768
2025-05-15 1.02 1.34 1.02 1.29 175364
2025-05-16 1.33 1.35 1.15 1.16 81517
2025-05-19 1.25 1.25 1.11 1.16 59084
2025-05-20 1.18 1.18 1.04 1.17 38637
2025-05-21 1.25 1.25 1.05 1.07 33133
2025-05-22 1.05 1.07 1.01 1.01 33445
2025-05-23 1.01 1.04 0.99 1.01 53955
2025-05-27 1.02 2.60 1.02 2.56 82033378
2025-05-28 3.70 4.67 3.05 3.97 70492057
2025-05-29 3.30 3.67 2.73 2.87 4385417
2025-05-30 3.31 5.15 3.26 4.50 63367237
2025-06-02 4.22 4.28 3.65 3.77 2588874
2025-06-03 3.87 4.50 3.76 4.00 3414593
2025-06-04 4.19 5.89 3.90 5.68 4669272
2025-06-05 5.70 6.30 5.20 5.67 2740746
2025-06-06 5.65 6.37 5.37 5.97 1271743
2025-06-09 5.95 6.49 5.62 5.98 1010370
2025-06-10 5.94 8.30 5.86 7.48 2664374
2025-06-11 7.50 9.04 6.91 7.11 2217749
2025-06-12 6.89 7.03 6.05 6.26 1315385
2025-06-13 6.04 6.25 5.21 5.67 923796
2025-06-16 5.69 5.71 4.57 5.12 1260541
2025-06-17 5.20 6.30 4.99 5.19 1246532
2025-06-18 5.19 6.00 5.00 5.80 708305
2025-06-20 5.84 5.91 5.24 5.49 523321
2025-06-23 5.31 5.58 5.12 5.17 361086
2025-06-24 5.23 5.88 5.21 5.32 444601
2025-06-25 5.40 5.50 4.88 5.12 332352
2025-06-26 5.06 5.27 4.84 4.89 313732
2025-06-27 4.82 4.93 3.90 4.35 3390135
2025-06-30 4.42 4.73 4.40 4.60 222127
2025-07-01 4.63 4.83 4.47 4.63 305389
2025-07-02 4.55 4.76 4.40 4.40 134791
2025-07-03 4.41 4.62 4.40 4.56 69051
2025-07-07 4.47 4.57 3.82 3.92 288006
2025-07-08 3.88 4.00 3.88 3.94 185174

Explore More About LVWR

Coins representing dividend payouts and trends

LVWR Dividend History

Discover LiveWire Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

LVWR Stock Split History

Discover LiveWire Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

LVWR Historical Prices

Explore LiveWire Group Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.