Cango Inc NYSE:CANG Historical Prices

Below are the 1121 trading days of historical prices for CANG.

# Exchange Symbol Date Open High Low Close
1121 NYSE CANG Thu, Jan 19, 2023 1.36 1.38 1.33 1.35
1120 NYSE CANG Wed, Jan 18, 2023 1.42 1.42 1.33 1.35
1119 NYSE CANG Tue, Jan 17, 2023 1.44 1.44 1.39 1.41
1118 NYSE CANG Fri, Jan 13, 2023 1.44 1.44 1.40 1.42
1117 NYSE CANG Thu, Jan 12, 2023 1.43 1.45 1.40 1.43
1116 NYSE CANG Wed, Jan 11, 2023 1.46 1.46 1.40 1.41
1115 NYSE CANG Tue, Jan 10, 2023 1.43 1.45 1.41 1.45
1114 NYSE CANG Mon, Jan 9, 2023 1.43 1.43 1.39 1.41
1113 NYSE CANG Fri, Jan 6, 2023 1.41 1.41 1.37 1.40
1112 NYSE CANG Thu, Jan 5, 2023 1.40 1.41 1.36 1.38
1111 NYSE CANG Wed, Jan 4, 2023 1.33 1.39 1.33 1.39
1110 NYSE CANG Tue, Jan 3, 2023 1.30 1.35 1.30 1.34
1109 NYSE CANG Fri, Dec 30, 2022 1.27 1.33 1.27 1.31
1108 NYSE CANG Thu, Dec 29, 2022 1.30 1.31 1.27 1.28
1107 NYSE CANG Wed, Dec 28, 2022 1.28 1.33 1.27 1.30
1106 NYSE CANG Tue, Dec 27, 2022 1.34 1.36 1.29 1.30
1105 NYSE CANG Fri, Dec 23, 2022 1.36 1.36 1.31 1.34
1104 NYSE CANG Thu, Dec 22, 2022 1.34 1.36 1.31 1.35
1103 NYSE CANG Wed, Dec 21, 2022 1.27 1.33 1.27 1.33
1102 NYSE CANG Tue, Dec 20, 2022 1.27 1.31 1.27 1.28
1101 NYSE CANG Mon, Dec 19, 2022 1.28 1.32 1.27 1.29
1100 NYSE CANG Fri, Dec 16, 2022 1.28 1.32 1.28 1.30
1099 NYSE CANG Thu, Dec 15, 2022 1.30 1.34 1.29 1.30
1098 NYSE CANG Wed, Dec 14, 2022 1.30 1.35 1.30 1.31
1097 NYSE CANG Tue, Dec 13, 2022 1.39 1.39 1.33 1.36
1096 NYSE CANG Mon, Dec 12, 2022 1.31 1.37 1.30 1.33
1095 NYSE CANG Fri, Dec 9, 2022 1.32 1.35 1.31 1.34
1094 NYSE CANG Thu, Dec 8, 2022 1.31 1.33 1.29 1.31
1093 NYSE CANG Wed, Dec 7, 2022 1.34 1.35 1.30 1.33
1092 NYSE CANG Tue, Dec 6, 2022 1.39 1.40 1.30 1.33
1091 NYSE CANG Mon, Dec 5, 2022 1.42 1.42 1.30 1.34
1090 NYSE CANG Fri, Dec 2, 2022 1.33 1.40 1.32 1.39
1089 NYSE CANG Thu, Dec 1, 2022 1.29 1.34 1.29 1.29
1088 NYSE CANG Wed, Nov 30, 2022 1.51 1.53 1.22 1.29
1087 NYSE CANG Tue, Nov 29, 2022 1.60 1.60 1.46 1.52
1086 NYSE CANG Mon, Nov 28, 2022 1.64 1.69 1.53 1.53
1085 NYSE CANG Fri, Nov 25, 2022 1.61 1.72 1.58 1.63
1084 NYSE CANG Wed, Nov 23, 2022 2.59 2.61 2.50 1.57
1083 NYSE CANG Tue, Nov 22, 2022 2.56 2.64 2.55 2.59
1082 NYSE CANG Mon, Nov 21, 2022 2.52 2.57 2.51 2.55
1081 NYSE CANG Fri, Nov 18, 2022 2.51 2.54 2.48 2.50
1080 NYSE CANG Thu, Nov 17, 2022 2.48 2.58 2.48 2.51
1079 NYSE CANG Wed, Nov 16, 2022 2.50 2.53 2.48 2.49
1078 NYSE CANG Tue, Nov 15, 2022 2.61 2.62 2.49 2.50
1077 NYSE CANG Mon, Nov 14, 2022 2.61 2.69 2.54 2.60
1076 NYSE CANG Fri, Nov 11, 2022 2.52 2.60 2.52 2.57
1075 NYSE CANG Thu, Nov 10, 2022 2.55 2.58 2.49 2.50
1074 NYSE CANG Wed, Nov 9, 2022 2.49 2.57 2.49 2.53
1073 NYSE CANG Tue, Nov 8, 2022 2.56 2.60 2.47 2.49
1072 NYSE CANG Mon, Nov 7, 2022 2.52 2.55 2.48 2.51
1071 NYSE CANG Fri, Nov 4, 2022 2.51 2.54 2.48 2.51
1070 NYSE CANG Thu, Nov 3, 2022 2.37 2.50 2.37 2.48
1069 NYSE CANG Wed, Nov 2, 2022 2.50 2.53 2.36 2.37
1068 NYSE CANG Tue, Nov 1, 2022 2.51 2.55 2.40 2.40
1067 NYSE CANG Mon, Oct 31, 2022 2.45 2.54 2.45 2.52
1066 NYSE CANG Fri, Oct 28, 2022 2.48 2.50 2.38 2.45
1065 NYSE CANG Thu, Oct 27, 2022 2.56 2.58 2.46 2.48
1064 NYSE CANG Wed, Oct 26, 2022 2.48 2.56 2.47 2.49
1063 NYSE CANG Tue, Oct 25, 2022 2.51 2.54 2.36 2.51
1062 NYSE CANG Mon, Oct 24, 2022 2.56 2.63 2.50 2.56
1061 NYSE CANG Fri, Oct 21, 2022 2.52 2.68 2.51 2.63
1060 NYSE CANG Thu, Oct 20, 2022 2.55 2.58 2.47 2.53
1059 NYSE CANG Wed, Oct 19, 2022 2.52 2.53 2.48 2.52
1058 NYSE CANG Tue, Oct 18, 2022 2.52 2.52 2.49 2.51
1057 NYSE CANG Mon, Oct 17, 2022 2.52 2.52 2.48 2.51
1056 NYSE CANG Fri, Oct 14, 2022 2.50 2.55 2.42 2.52
1055 NYSE CANG Thu, Oct 13, 2022 2.42 2.55 2.38 2.43
1054 NYSE CANG Wed, Oct 12, 2022 2.50 2.67 2.42 2.50
1053 NYSE CANG Tue, Oct 11, 2022 2.33 2.43 2.21 2.26
1052 NYSE CANG Mon, Oct 10, 2022 2.41 2.43 2.31 2.38
1051 NYSE CANG Fri, Oct 7, 2022 2.32 2.43 2.32 2.38
1050 NYSE CANG Thu, Oct 6, 2022 2.43 2.50 2.41 2.43
1049 NYSE CANG Wed, Oct 5, 2022 2.39 2.49 2.39 2.49
1048 NYSE CANG Tue, Oct 4, 2022 2.38 2.42 2.31 2.37
1047 NYSE CANG Mon, Oct 3, 2022 2.29 2.38 2.28 2.33
1046 NYSE CANG Fri, Sep 30, 2022 2.11 2.34 2.11 2.30
1045 NYSE CANG Thu, Sep 29, 2022 2.10 2.17 2.02 2.10
1044 NYSE CANG Wed, Sep 28, 2022 2.10 2.12 2.00 2.08
1043 NYSE CANG Tue, Sep 27, 2022 2.16 2.23 2.03 2.10
1042 NYSE CANG Mon, Sep 26, 2022 2.17 2.29 2.12 2.15
1041 NYSE CANG Fri, Sep 23, 2022 2.13 2.24 2.09 2.18
1040 NYSE CANG Thu, Sep 22, 2022 2.17 2.22 2.15 2.21
1039 NYSE CANG Wed, Sep 21, 2022 2.23 2.26 2.10 2.14
1038 NYSE CANG Tue, Sep 20, 2022 2.29 2.29 2.17 2.23
1037 NYSE CANG Mon, Sep 19, 2022 2.03 2.30 2.01 2.25
1036 NYSE CANG Fri, Sep 16, 2022 2.17 2.22 2.04 2.04
1035 NYSE CANG Thu, Sep 15, 2022 2.11 2.22 2.11 2.16
1034 NYSE CANG Wed, Sep 14, 2022 2.23 2.23 2.12 2.15
1033 NYSE CANG Tue, Sep 13, 2022 2.18 2.20 2.13 2.14
1032 NYSE CANG Mon, Sep 12, 2022 2.12 2.27 2.11 2.16
1031 NYSE CANG Fri, Sep 9, 2022 2.09 2.30 2.00 2.11
1030 NYSE CANG Thu, Sep 8, 2022 2.10 2.30 2.07 2.10
1029 NYSE CANG Wed, Sep 7, 2022 2.13 2.20 2.10 2.10
1028 NYSE CANG Tue, Sep 6, 2022 2.25 2.32 2.16 2.18
1027 NYSE CANG Fri, Sep 2, 2022 2.30 2.40 2.25 2.25
1026 NYSE CANG Thu, Sep 1, 2022 2.34 2.43 2.20 2.31
1025 NYSE CANG Wed, Aug 31, 2022 2.33 2.50 2.33 2.42
1024 NYSE CANG Tue, Aug 30, 2022 2.41 2.48 2.30 2.33
1023 NYSE CANG Mon, Aug 29, 2022 2.68 2.68 2.57 2.59
1022 NYSE CANG Fri, Aug 26, 2022 2.62 2.69 2.61 2.63
1021 NYSE CANG Thu, Aug 25, 2022 2.60 2.69 2.55 2.65
1020 NYSE CANG Wed, Aug 24, 2022 2.51 2.59 2.51 2.55
1019 NYSE CANG Tue, Aug 23, 2022 2.58 2.58 2.51 2.54
1018 NYSE CANG Mon, Aug 22, 2022 2.55 2.57 2.54 2.56
1017 NYSE CANG Fri, Aug 19, 2022 2.53 2.58 2.50 2.55
1016 NYSE CANG Thu, Aug 18, 2022 2.55 2.59 2.53 2.57
1015 NYSE CANG Wed, Aug 17, 2022 2.58 2.65 2.55 2.55
1014 NYSE CANG Tue, Aug 16, 2022 2.56 2.63 2.54 2.58
1013 NYSE CANG Mon, Aug 15, 2022 2.59 2.66 2.55 2.57
1012 NYSE CANG Fri, Aug 12, 2022 2.64 2.69 2.62 2.68
1011 NYSE CANG Thu, Aug 11, 2022 2.67 2.72 2.65 2.69
1010 NYSE CANG Wed, Aug 10, 2022 2.68 2.71 2.62 2.67
1009 NYSE CANG Tue, Aug 9, 2022 2.62 2.66 2.62 2.64
1008 NYSE CANG Mon, Aug 8, 2022 2.72 2.72 2.62 2.68
1007 NYSE CANG Fri, Aug 5, 2022 2.61 2.71 2.61 2.70
1006 NYSE CANG Thu, Aug 4, 2022 2.61 2.72 2.60 2.68
1005 NYSE CANG Wed, Aug 3, 2022 2.70 2.74 2.61 2.61
1004 NYSE CANG Tue, Aug 2, 2022 2.51 2.74 2.51 2.68
1003 NYSE CANG Mon, Aug 1, 2022 2.62 2.65 2.55 2.56
1002 NYSE CANG Fri, Jul 29, 2022 2.73 2.77 2.64 2.70
1001 NYSE CANG Thu, Jul 28, 2022 2.75 2.80 2.70 2.77
1000 NYSE CANG Wed, Jul 27, 2022 2.73 2.78 2.68 2.74
999 NYSE CANG Tue, Jul 26, 2022 2.58 2.72 2.50 2.67
998 NYSE CANG Mon, Jul 25, 2022 2.53 2.70 2.41 2.62
997 NYSE CANG Fri, Jul 22, 2022 2.74 2.74 2.53 2.53
996 NYSE CANG Thu, Jul 21, 2022 2.79 2.87 2.58 2.87
995 NYSE CANG Wed, Jul 20, 2022 2.49 2.61 2.45 2.57
994 NYSE CANG Tue, Jul 19, 2022 2.59 2.59 2.40 2.48
993 NYSE CANG Mon, Jul 18, 2022 2.50 2.58 2.36 2.58
992 NYSE CANG Fri, Jul 15, 2022 2.40 2.41 2.34 2.34
991 NYSE CANG Thu, Jul 14, 2022 2.24 2.43 2.21 2.34
990 NYSE CANG Wed, Jul 13, 2022 2.33 2.35 2.21 2.30
989 NYSE CANG Tue, Jul 12, 2022 2.20 2.35 2.20 2.25
988 NYSE CANG Mon, Jul 11, 2022 2.19 2.31 2.17 2.24
987 NYSE CANG Fri, Jul 8, 2022 2.27 2.36 2.21 2.26
986 NYSE CANG Thu, Jul 7, 2022 2.23 2.34 2.23 2.30
985 NYSE CANG Wed, Jul 6, 2022 2.33 2.38 2.22 2.23
984 NYSE CANG Tue, Jul 5, 2022 2.32 2.51 2.30 2.34
983 NYSE CANG Fri, Jul 1, 2022 2.22 2.35 2.21 2.32
982 NYSE CANG Thu, Jun 30, 2022 2.34 2.35 2.24 2.25
981 NYSE CANG Wed, Jun 29, 2022 2.50 2.55 2.37 2.38
980 NYSE CANG Tue, Jun 28, 2022 2.65 2.69 2.50 2.50
979 NYSE CANG Mon, Jun 27, 2022 2.77 2.77 2.63 2.69
978 NYSE CANG Fri, Jun 24, 2022 2.79 2.80 2.73 2.77
977 NYSE CANG Thu, Jun 23, 2022 2.96 2.96 2.62 2.79
976 NYSE CANG Wed, Jun 22, 2022 2.80 3.02 2.75 2.96
975 NYSE CANG Tue, Jun 21, 2022 2.84 2.96 2.80 2.84
974 NYSE CANG Fri, Jun 17, 2022 3.02 3.05 2.88 2.99
973 NYSE CANG Thu, Jun 16, 2022 2.28 3.38 2.28 3.14
972 NYSE CANG Wed, Jun 15, 2022 3.26 3.31 3.17 2.24
971 NYSE CANG Tue, Jun 14, 2022 3.06 3.33 3.06 3.25
970 NYSE CANG Mon, Jun 13, 2022 2.93 3.22 2.90 3.04
969 NYSE CANG Fri, Jun 10, 2022 2.95 3.25 2.78 3.08
968 NYSE CANG Thu, Jun 9, 2022 3.25 3.31 3.21 3.21
967 NYSE CANG Wed, Jun 8, 2022 3.26 3.35 3.25 3.34
966 NYSE CANG Tue, Jun 7, 2022 3.22 3.33 3.19 3.28
965 NYSE CANG Mon, Jun 6, 2022 3.23 3.33 3.23 3.27
964 NYSE CANG Fri, Jun 3, 2022 3.16 3.28 3.05 3.22
963 NYSE CANG Thu, Jun 2, 2022 3.08 3.26 3.08 3.19
962 NYSE CANG Wed, Jun 1, 2022 3.03 3.19 3.01 3.08
961 NYSE CANG Tue, May 31, 2022 2.80 3.24 2.77 3.13
960 NYSE CANG Fri, May 27, 2022 2.59 2.89 2.59 2.86
959 NYSE CANG Thu, May 26, 2022 2.77 2.99 2.39 2.64
958 NYSE CANG Wed, May 25, 2022 2.85 2.97 2.61 2.85
957 NYSE CANG Tue, May 24, 2022 2.95 3.20 2.85 2.99
956 NYSE CANG Mon, May 23, 2022 3.32 3.80 3.29 3.64
955 NYSE CANG Fri, May 20, 2022 3.33 3.39 3.26 3.32
954 NYSE CANG Thu, May 19, 2022 3.15 3.39 3.12 3.34
953 NYSE CANG Wed, May 18, 2022 3.11 3.29 3.11 3.20
952 NYSE CANG Tue, May 17, 2022 3.02 3.30 3.02 3.18
951 NYSE CANG Mon, May 16, 2022 2.90 3.03 2.75 2.88
950 NYSE CANG Fri, May 13, 2022 2.80 2.89 2.66 2.69
949 NYSE CANG Thu, May 12, 2022 2.54 2.83 2.47 2.73
948 NYSE CANG Wed, May 11, 2022 2.74 2.79 2.50 2.54
947 NYSE CANG Tue, May 10, 2022 2.82 2.90 2.61 2.65
946 NYSE CANG Mon, May 9, 2022 2.98 3.00 2.77 2.80
945 NYSE CANG Fri, May 6, 2022 3.13 3.18 3.01 3.02
944 NYSE CANG Thu, May 5, 2022 3.20 3.32 3.10 3.19
943 NYSE CANG Wed, May 4, 2022 3.31 3.35 3.17 3.29
942 NYSE CANG Tue, May 3, 2022 3.37 3.49 3.28 3.43
941 NYSE CANG Mon, May 2, 2022 3.19 3.37 3.18 3.37
940 NYSE CANG Fri, Apr 29, 2022 3.29 3.42 3.16 3.17
939 NYSE CANG Thu, Apr 28, 2022 3.19 3.33 3.04 3.21
938 NYSE CANG Wed, Apr 27, 2022 2.84 3.12 2.77 3.10
937 NYSE CANG Tue, Apr 26, 2022 3.08 3.15 2.80 2.86
936 NYSE CANG Mon, Apr 25, 2022 2.69 3.36 2.57 3.32
935 NYSE CANG Fri, Apr 22, 2022 2.44 2.53 2.33 2.36
934 NYSE CANG Thu, Apr 21, 2022 2.40 2.65 2.39 2.41
933 NYSE CANG Wed, Apr 20, 2022 2.36 2.53 2.36 2.43
932 NYSE CANG Tue, Apr 19, 2022 2.45 2.59 2.32 2.37
931 NYSE CANG Mon, Apr 18, 2022 2.63 2.66 2.46 2.50
930 NYSE CANG Thu, Apr 14, 2022 2.45 2.70 2.45 2.67
929 NYSE CANG Wed, Apr 13, 2022 2.40 2.58 2.40 2.50
928 NYSE CANG Tue, Apr 12, 2022 2.35 2.63 2.35 2.37
927 NYSE CANG Mon, Apr 11, 2022 2.40 2.52 2.33 2.36
926 NYSE CANG Fri, Apr 8, 2022 2.49 2.59 2.40 2.40
925 NYSE CANG Thu, Apr 7, 2022 2.48 2.66 2.40 2.43
924 NYSE CANG Wed, Apr 6, 2022 2.50 2.66 2.45 2.49
923 NYSE CANG Tue, Apr 5, 2022 2.58 2.76 2.52 2.53
922 NYSE CANG Mon, Apr 4, 2022 2.67 2.78 2.62 2.64
921 NYSE CANG Fri, Apr 1, 2022 2.67 2.73 2.61 2.63
920 NYSE CANG Thu, Mar 31, 2022 2.64 2.71 2.46 2.59
919 NYSE CANG Wed, Mar 30, 2022 2.62 2.79 2.62 2.70
918 NYSE CANG Tue, Mar 29, 2022 2.69 2.83 2.68 2.68
917 NYSE CANG Mon, Mar 28, 2022 2.60 2.80 2.56 2.69
916 NYSE CANG Fri, Mar 25, 2022 2.63 2.79 2.57 2.57
915 NYSE CANG Thu, Mar 24, 2022 2.73 2.79 2.62 2.73
914 NYSE CANG Wed, Mar 23, 2022 2.46 2.80 2.46 2.71
913 NYSE CANG Tue, Mar 22, 2022 2.52 2.59 2.45 2.54
912 NYSE CANG Mon, Mar 21, 2022 2.40 2.49 2.31 2.43
911 NYSE CANG Fri, Mar 18, 2022 2.09 2.65 2.09 2.41
910 NYSE CANG Thu, Mar 17, 2022 2.16 2.21 2.05 2.08
909 NYSE CANG Wed, Mar 16, 2022 2.11 2.28 2.00 2.04
908 NYSE CANG Tue, Mar 15, 2022 2.00 2.17 1.95 1.95
907 NYSE CANG Mon, Mar 14, 2022 2.66 2.68 1.98 2.00
906 NYSE CANG Fri, Mar 11, 2022 2.70 2.88 2.65 2.66
905 NYSE CANG Thu, Mar 10, 2022 2.92 3.11 2.90 3.00
904 NYSE CANG Wed, Mar 9, 2022 3.06 3.11 2.90 3.04
903 NYSE CANG Tue, Mar 8, 2022 3.09 3.15 2.88 2.94
902 NYSE CANG Mon, Mar 7, 2022 3.12 3.22 3.06 3.11
901 NYSE CANG Fri, Mar 4, 2022 3.11 3.26 3.10 3.21
900 NYSE CANG Thu, Mar 3, 2022 3.35 3.43 3.15 3.21
899 NYSE CANG Wed, Mar 2, 2022 3.32 3.68 3.25 3.42
898 NYSE CANG Tue, Mar 1, 2022 3.34 3.41 3.25 3.34
897 NYSE CANG Mon, Feb 28, 2022 3.17 3.57 3.13 3.39
896 NYSE CANG Fri, Feb 25, 2022 3.08 3.33 3.08 3.27
895 NYSE CANG Thu, Feb 24, 2022 2.75 3.17 2.75 3.12
894 NYSE CANG Wed, Feb 23, 2022 3.39 3.47 3.14 3.14
893 NYSE CANG Tue, Feb 22, 2022 3.37 3.47 3.26 3.37
892 NYSE CANG Fri, Feb 18, 2022 3.38 3.54 3.33 3.49
891 NYSE CANG Thu, Feb 17, 2022 3.43 3.58 3.34 3.42
890 NYSE CANG Wed, Feb 16, 2022 3.55 3.64 3.40 3.51
889 NYSE CANG Tue, Feb 15, 2022 3.54 3.70 3.54 3.63
888 NYSE CANG Mon, Feb 14, 2022 3.56 3.64 3.44 3.53
887 NYSE CANG Fri, Feb 11, 2022 3.60 3.70 3.50 3.61
886 NYSE CANG Thu, Feb 10, 2022 3.60 3.71 3.56 3.61
885 NYSE CANG Wed, Feb 9, 2022 3.41 3.70 3.41 3.70
884 NYSE CANG Tue, Feb 8, 2022 3.36 3.69 3.30 3.38
883 NYSE CANG Mon, Feb 7, 2022 3.31 3.55 3.31 3.41
882 NYSE CANG Fri, Feb 4, 2022 3.49 3.61 3.29 3.36
881 NYSE CANG Thu, Feb 3, 2022 3.41 3.70 3.37 3.50
880 NYSE CANG Wed, Feb 2, 2022 3.52 3.52 3.35 3.49
879 NYSE CANG Tue, Feb 1, 2022 3.40 3.55 3.34 3.45
878 NYSE CANG Mon, Jan 31, 2022 3.25 3.37 3.23 3.29
877 NYSE CANG Fri, Jan 28, 2022 3.18 3.33 3.14 3.22
876 NYSE CANG Thu, Jan 27, 2022 3.24 3.32 3.18 3.21
875 NYSE CANG Wed, Jan 26, 2022 3.27 3.42 3.19 3.24
874 NYSE CANG Tue, Jan 25, 2022 3.08 3.32 3.08 3.23
873 NYSE CANG Mon, Jan 24, 2022 3.05 3.14 2.84 3.09
872 NYSE CANG Fri, Jan 21, 2022 3.14 3.34 3.10 3.22
871 NYSE CANG Thu, Jan 20, 2022 3.25 3.42 3.16 3.17
870 NYSE CANG Wed, Jan 19, 2022 3.17 3.30 3.12 3.13
869 NYSE CANG Tue, Jan 18, 2022 3.25 3.30 3.07 3.16
868 NYSE CANG Fri, Jan 14, 2022 3.50 3.50 3.27 3.31
867 NYSE CANG Thu, Jan 13, 2022 3.57 3.63 3.36 3.40
866 NYSE CANG Wed, Jan 12, 2022 3.49 3.82 3.49 3.58
865 NYSE CANG Tue, Jan 11, 2022 3.24 3.48 3.24 3.46
864 NYSE CANG Mon, Jan 10, 2022 3.22 3.32 3.13 3.22
863 NYSE CANG Fri, Jan 7, 2022 3.29 3.33 3.21 3.22
862 NYSE CANG Thu, Jan 6, 2022 3.18 3.32 3.18 3.27
861 NYSE CANG Wed, Jan 5, 2022 3.22 3.32 3.12 3.15
860 NYSE CANG Tue, Jan 4, 2022 3.32 3.32 3.22 3.24
859 NYSE CANG Mon, Jan 3, 2022 3.17 3.32 3.14 3.28
858 NYSE CANG Fri, Dec 31, 2021 3.11 3.28 3.06 3.14
857 NYSE CANG Thu, Dec 30, 2021 2.82 3.28 2.82 3.14
856 NYSE CANG Wed, Dec 29, 2021 2.87 2.92 2.82 2.86
855 NYSE CANG Tue, Dec 28, 2021 3.00 3.09 2.85 2.86
854 NYSE CANG Mon, Dec 27, 2021 3.16 3.24 3.00 3.00
853 NYSE CANG Thu, Dec 23, 2021 3.03 3.31 3.00 3.21
852 NYSE CANG Wed, Dec 22, 2021 2.92 3.09 2.90 3.00
851 NYSE CANG Tue, Dec 21, 2021 2.74 3.04 2.74 2.93
850 NYSE CANG Mon, Dec 20, 2021 2.60 2.89 2.60 2.76
849 NYSE CANG Fri, Dec 17, 2021 2.66 2.92 2.63 2.83
848 NYSE CANG Thu, Dec 16, 2021 2.88 3.03 2.71 2.71
847 NYSE CANG Wed, Dec 15, 2021 2.86 2.97 2.68 2.88
846 NYSE CANG Tue, Dec 14, 2021 2.85 3.02 2.85 2.94
845 NYSE CANG Mon, Dec 13, 2021 3.00 3.04 2.87 2.91
844 NYSE CANG Fri, Dec 10, 2021 3.10 3.18 3.02 3.05
843 NYSE CANG Thu, Dec 9, 2021 3.10 3.24 3.03 3.09
842 NYSE CANG Wed, Dec 8, 2021 3.02 3.19 3.00 3.10
841 NYSE CANG Tue, Dec 7, 2021 3.00 3.20 2.99 3.07
840 NYSE CANG Mon, Dec 6, 2021 2.65 3.00 2.61 2.91
839 NYSE CANG Fri, Dec 3, 2021 2.87 2.88 2.62 2.67
838 NYSE CANG Thu, Dec 2, 2021 2.99 3.04 2.72 2.86
837 NYSE CANG Wed, Dec 1, 2021 3.20 3.23 2.98 2.99
836 NYSE CANG Tue, Nov 30, 2021 3.18 3.26 2.95 3.15
835 NYSE CANG Mon, Nov 29, 2021 3.47 3.53 3.18 3.19
834 NYSE CANG Fri, Nov 26, 2021 3.57 3.60 3.30 3.45
833 NYSE CANG Wed, Nov 24, 2021 3.76 3.87 3.50 3.65
832 NYSE CANG Tue, Nov 23, 2021 4.17 4.26 3.52 3.79
831 NYSE CANG Mon, Nov 22, 2021 4.20 4.41 4.17 4.21
830 NYSE CANG Fri, Nov 19, 2021 4.35 4.40 4.17 4.21
829 NYSE CANG Thu, Nov 18, 2021 4.37 4.40 4.32 4.35
828 NYSE CANG Wed, Nov 17, 2021 4.48 4.51 4.31 4.37
827 NYSE CANG Tue, Nov 16, 2021 4.48 4.55 4.40 4.47
826 NYSE CANG Mon, Nov 15, 2021 4.49 4.55 4.39 4.48
825 NYSE CANG Fri, Nov 12, 2021 4.25 4.55 4.25 4.49
824 NYSE CANG Thu, Nov 11, 2021 4.23 4.42 4.23 4.30
823 NYSE CANG Wed, Nov 10, 2021 4.11 4.40 4.11 4.24
822 NYSE CANG Tue, Nov 9, 2021 4.18 4.23 4.11 4.11
821 NYSE CANG Mon, Nov 8, 2021 4.32 4.36 4.12 4.20
820 NYSE CANG Fri, Nov 5, 2021 4.41 4.50 4.29 4.32
819 NYSE CANG Thu, Nov 4, 2021 4.52 4.52 4.36 4.39
818 NYSE CANG Wed, Nov 3, 2021 4.41 4.55 4.41 4.52
817 NYSE CANG Tue, Nov 2, 2021 4.40 4.50 4.32 4.43
816 NYSE CANG Mon, Nov 1, 2021 4.40 4.51 4.12 4.40
815 NYSE CANG Fri, Oct 29, 2021 4.12 4.30 4.10 4.15
814 NYSE CANG Thu, Oct 28, 2021 4.06 4.33 4.02 4.26
813 NYSE CANG Wed, Oct 27, 2021 4.21 4.31 4.11 4.11
812 NYSE CANG Tue, Oct 26, 2021 4.41 4.45 4.30 4.32
811 NYSE CANG Mon, Oct 25, 2021 4.32 4.50 4.32 4.38
810 NYSE CANG Fri, Oct 22, 2021 4.50 4.50 4.31 4.33
809 NYSE CANG Thu, Oct 21, 2021 4.46 4.55 4.45 4.50
808 NYSE CANG Wed, Oct 20, 2021 4.46 4.52 4.46 4.46
807 NYSE CANG Tue, Oct 19, 2021 4.54 4.55 4.31 4.48
806 NYSE CANG Mon, Oct 18, 2021 4.50 4.54 4.44 4.53
805 NYSE CANG Fri, Oct 15, 2021 4.50 4.57 4.44 4.50
804 NYSE CANG Thu, Oct 14, 2021 4.53 4.55 4.41 4.47
803 NYSE CANG Wed, Oct 13, 2021 4.44 4.53 4.41 4.52
802 NYSE CANG Tue, Oct 12, 2021 4.52 4.59 4.41 4.45
801 NYSE CANG Mon, Oct 11, 2021 4.53 4.64 4.50 4.52
800 NYSE CANG Fri, Oct 8, 2021 4.29 4.52 4.27 4.46
799 NYSE CANG Thu, Oct 7, 2021 4.14 4.42 4.14 4.33
798 NYSE CANG Wed, Oct 6, 2021 3.93 4.13 3.93 4.08
797 NYSE CANG Tue, Oct 5, 2021 3.94 4.09 3.91 3.99
796 NYSE CANG Mon, Oct 4, 2021 3.95 4.02 3.87 3.94
795 NYSE CANG Fri, Oct 1, 2021 4.06 4.16 3.75 4.02
794 NYSE CANG Thu, Sep 30, 2021 4.00 4.25 3.98 4.02
793 NYSE CANG Wed, Sep 29, 2021 4.11 4.24 3.96 3.97
792 NYSE CANG Tue, Sep 28, 2021 4.26 4.32 4.16 4.17
791 NYSE CANG Mon, Sep 27, 2021 4.11 4.32 4.05 4.26
790 NYSE CANG Fri, Sep 24, 2021 4.20 4.24 4.11 4.11
789 NYSE CANG Thu, Sep 23, 2021 4.15 4.35 4.15 4.25
788 NYSE CANG Wed, Sep 22, 2021 4.05 4.20 4.03 4.15
787 NYSE CANG Tue, Sep 21, 2021 3.93 4.07 3.93 4.00
786 NYSE CANG Mon, Sep 20, 2021 4.15 4.18 3.95 3.96
785 NYSE CANG Fri, Sep 17, 2021 4.20 4.47 4.20 4.32
784 NYSE CANG Thu, Sep 16, 2021 4.09 4.29 4.09 4.19
783 NYSE CANG Wed, Sep 15, 2021 4.15 4.24 4.11 4.19
782 NYSE CANG Tue, Sep 14, 2021 4.26 4.37 4.16 4.18
781 NYSE CANG Mon, Sep 13, 2021 4.54 4.54 4.27 4.27
780 NYSE CANG Fri, Sep 10, 2021 4.41 4.53 4.37 4.51
779 NYSE CANG Thu, Sep 9, 2021 4.30 4.47 4.23 4.36
778 NYSE CANG Wed, Sep 8, 2021 4.45 4.46 4.21 4.37
777 NYSE CANG Tue, Sep 7, 2021 4.51 4.59 4.30 4.45
776 NYSE CANG Fri, Sep 3, 2021 4.46 4.59 4.35 4.49
775 NYSE CANG Thu, Sep 2, 2021 4.69 4.78 4.42 4.45
774 NYSE CANG Wed, Sep 1, 2021 4.42 4.79 4.42 4.72
773 NYSE CANG Tue, Aug 31, 2021 4.35 4.53 4.32 4.40
772 NYSE CANG Mon, Aug 30, 2021 4.29 4.50 4.25 4.33
771 NYSE CANG Fri, Aug 27, 2021 4.01 4.31 3.92 4.25
770 NYSE CANG Thu, Aug 26, 2021 4.00 4.04 3.98 4.01
769 NYSE CANG Wed, Aug 25, 2021 3.93 4.07 3.87 4.00
768 NYSE CANG Tue, Aug 24, 2021 3.90 4.01 3.88 3.92
767 NYSE CANG Mon, Aug 23, 2021 3.48 3.82 3.43 3.79
766 NYSE CANG Fri, Aug 20, 2021 3.73 4.03 3.33 3.45
765 NYSE CANG Thu, Aug 19, 2021 3.69 3.82 3.52 3.58
764 NYSE CANG Wed, Aug 18, 2021 3.50 4.00 3.47 3.88
763 NYSE CANG Tue, Aug 17, 2021 3.42 3.46 3.34 3.42
762 NYSE CANG Mon, Aug 16, 2021 3.65 3.65 3.33 3.40
761 NYSE CANG Fri, Aug 13, 2021 3.80 3.88 3.71 3.71
760 NYSE CANG Thu, Aug 12, 2021 4.13 4.13 3.72 3.79
759 NYSE CANG Wed, Aug 11, 2021 4.18 4.19 4.06 4.10
758 NYSE CANG Tue, Aug 10, 2021 4.11 4.17 4.03 4.17
757 NYSE CANG Mon, Aug 9, 2021 4.00 4.14 3.88 4.04
756 NYSE CANG Fri, Aug 6, 2021 4.11 4.17 3.94 4.00
755 NYSE CANG Thu, Aug 5, 2021 4.05 4.25 4.05 4.13
754 NYSE CANG Wed, Aug 4, 2021 4.00 4.12 4.00 4.07
753 NYSE CANG Tue, Aug 3, 2021 4.18 4.18 3.90 4.04
752 NYSE CANG Mon, Aug 2, 2021 4.43 4.47 4.22 4.22
751 NYSE CANG Fri, Jul 30, 2021 4.15 4.40 4.05 4.37
750 NYSE CANG Thu, Jul 29, 2021 4.26 4.29 4.17 4.24
749 NYSE CANG Wed, Jul 28, 2021 4.00 4.23 4.00 4.17
748 NYSE CANG Tue, Jul 27, 2021 4.19 4.19 3.85 3.97
747 NYSE CANG Mon, Jul 26, 2021 4.32 4.42 4.18 4.29
746 NYSE CANG Fri, Jul 23, 2021 4.63 4.63 4.30 4.41
745 NYSE CANG Thu, Jul 22, 2021 4.75 4.80 4.56 4.70
744 NYSE CANG Wed, Jul 21, 2021 4.46 4.78 4.46 4.75
743 NYSE CANG Tue, Jul 20, 2021 4.59 4.64 4.44 4.52
742 NYSE CANG Mon, Jul 19, 2021 4.51 4.64 4.35 4.58
741 NYSE CANG Fri, Jul 16, 2021 4.86 4.86 4.64 4.67
740 NYSE CANG Thu, Jul 15, 2021 4.74 4.88 4.70 4.88
739 NYSE CANG Wed, Jul 14, 2021 5.10 5.10 4.78 4.78
738 NYSE CANG Tue, Jul 13, 2021 4.83 5.15 4.82 5.07
737 NYSE CANG Mon, Jul 12, 2021 4.91 4.91 4.73 4.87
736 NYSE CANG Fri, Jul 9, 2021 4.71 4.91 4.71 4.88
735 NYSE CANG Thu, Jul 8, 2021 4.79 4.85 4.66 4.69
734 NYSE CANG Wed, Jul 7, 2021 5.23 5.24 4.95 4.99
733 NYSE CANG Tue, Jul 6, 2021 5.30 5.30 5.08 5.19
732 NYSE CANG Fri, Jul 2, 2021 5.33 5.40 5.17 5.30
731 NYSE CANG Thu, Jul 1, 2021 5.57 6.04 5.35 5.36
730 NYSE CANG Wed, Jun 30, 2021 5.37 5.76 5.30 5.59
729 NYSE CANG Tue, Jun 29, 2021 5.44 5.49 5.25 5.34
728 NYSE CANG Mon, Jun 28, 2021 5.37 5.49 5.34 5.42
727 NYSE CANG Fri, Jun 25, 2021 5.46 5.49 5.32 5.37
726 NYSE CANG Thu, Jun 24, 2021 5.39 5.41 5.26 5.37
725 NYSE CANG Wed, Jun 23, 2021 5.18 5.35 5.17 5.34
724 NYSE CANG Tue, Jun 22, 2021 5.12 5.18 5.02 5.12
723 NYSE CANG Mon, Jun 21, 2021 5.18 5.23 5.03 5.11
722 NYSE CANG Fri, Jun 18, 2021 5.15 5.25 5.05 5.18
721 NYSE CANG Thu, Jun 17, 2021 5.20 5.32 5.10 5.17
720 NYSE CANG Wed, Jun 16, 2021 5.30 5.44 5.17 5.22
719 NYSE CANG Tue, Jun 15, 2021 5.57 5.67 5.27 5.32
718 NYSE CANG Mon, Jun 14, 2021 5.56 5.70 5.50 5.61
717 NYSE CANG Fri, Jun 11, 2021 5.41 5.65 5.37 5.55
716 NYSE CANG Thu, Jun 10, 2021 5.58 5.75 5.35 5.39
715 NYSE CANG Wed, Jun 9, 2021 5.98 6.05 5.44 5.55
714 NYSE CANG Tue, Jun 8, 2021 5.47 5.86 5.46 5.73
713 NYSE CANG Mon, Jun 7, 2021 5.34 5.42 5.16 5.38
712 NYSE CANG Fri, Jun 4, 2021 5.33 5.35 5.17 5.25
711 NYSE CANG Thu, Jun 3, 2021 5.24 5.27 5.08 5.25
710 NYSE CANG Wed, Jun 2, 2021 5.51 5.56 5.21 5.40
709 NYSE CANG Tue, Jun 1, 2021 6.19 6.19 5.46 5.46
708 NYSE CANG Fri, May 28, 2021 5.97 5.97 5.68 5.75
707 NYSE CANG Thu, May 27, 2021 6.02 6.10 5.72 5.75
706 NYSE CANG Wed, May 26, 2021 5.55 6.12 5.54 5.98
705 NYSE CANG Tue, May 25, 2021 5.48 5.59 5.42 5.45
704 NYSE CANG Mon, May 24, 2021 5.60 5.60 5.32 5.38
703 NYSE CANG Fri, May 21, 2021 5.50 5.94 5.48 5.51
702 NYSE CANG Thu, May 20, 2021 5.64 5.64 5.38 5.47
701 NYSE CANG Wed, May 19, 2021 5.72 5.72 5.35 5.58
700 NYSE CANG Tue, May 18, 2021 5.37 5.84 5.37 5.78
699 NYSE CANG Mon, May 17, 2021 5.51 5.59 5.24 5.35
698 NYSE CANG Fri, May 14, 2021 5.09 5.47 5.09 5.41
697 NYSE CANG Thu, May 13, 2021 5.45 5.50 4.97 5.10
696 NYSE CANG Wed, May 12, 2021 5.21 5.41 5.15 5.26
695 NYSE CANG Tue, May 11, 2021 5.00 5.40 4.80 5.22
694 NYSE CANG Mon, May 10, 2021 5.74 5.75 5.09 5.12
693 NYSE CANG Fri, May 7, 2021 5.75 5.92 5.68 5.81
692 NYSE CANG Thu, May 6, 2021 6.16 6.19 5.69 5.82
691 NYSE CANG Wed, May 5, 2021 6.18 6.31 6.10 6.13
690 NYSE CANG Tue, May 4, 2021 6.35 6.35 5.99 6.25
689 NYSE CANG Mon, May 3, 2021 6.67 6.80 6.36 6.39
688 NYSE CANG Fri, Apr 30, 2021 6.71 6.92 6.66 6.71
687 NYSE CANG Thu, Apr 29, 2021 6.98 6.98 6.62 6.83
686 NYSE CANG Wed, Apr 28, 2021 6.87 7.05 6.74 6.89
685 NYSE CANG Tue, Apr 27, 2021 7.15 7.22 6.85 6.92
684 NYSE CANG Mon, Apr 26, 2021 7.00 7.19 6.86 7.10
683 NYSE CANG Fri, Apr 23, 2021 6.45 6.92 6.45 6.87
682 NYSE CANG Thu, Apr 22, 2021 6.39 6.62 6.25 6.43
681 NYSE CANG Wed, Apr 21, 2021 6.34 6.47 6.17 6.30
680 NYSE CANG Tue, Apr 20, 2021 6.79 6.80 6.27 6.34
679 NYSE CANG Mon, Apr 19, 2021 6.74 6.96 6.72 6.80
678 NYSE CANG Fri, Apr 16, 2021 6.95 6.95 6.44 6.73
677 NYSE CANG Thu, Apr 15, 2021 7.20 7.26 6.71 6.86
676 NYSE CANG Wed, Apr 14, 2021 7.85 7.98 7.01 7.13
675 NYSE CANG Tue, Apr 13, 2021 7.89 8.25 7.80 7.85
674 NYSE CANG Mon, Apr 12, 2021 8.38 8.41 7.65 7.71
673 NYSE CANG Fri, Apr 9, 2021 8.49 8.55 8.24 8.30
672 NYSE CANG Thu, Apr 8, 2021 8.43 8.49 8.30 8.44
671 NYSE CANG Wed, Apr 7, 2021 8.52 8.54 8.26 8.30
670 NYSE CANG Tue, Apr 6, 2021 8.49 8.51 8.26 8.49
669 NYSE CANG Mon, Apr 5, 2021 8.44 8.47 8.24 8.30
668 NYSE CANG Thu, Apr 1, 2021 8.55 8.57 8.33 8.40
667 NYSE CANG Wed, Mar 31, 2021 8.43 8.57 8.32 8.40
666 NYSE CANG Tue, Mar 30, 2021 8.43 8.56 8.24 8.49
665 NYSE CANG Mon, Mar 29, 2021 8.54 8.72 8.41 8.51
664 NYSE CANG Fri, Mar 26, 2021 8.10 8.57 8.10 8.43
663 NYSE CANG Thu, Mar 25, 2021 7.55 8.30 7.40 8.00
662 NYSE CANG Wed, Mar 24, 2021 8.51 8.64 7.93 8.00
661 NYSE CANG Tue, Mar 23, 2021 8.73 8.82 8.27 8.48
660 NYSE CANG Mon, Mar 22, 2021 8.75 9.01 8.51 8.90
659 NYSE CANG Fri, Mar 19, 2021 9.46 9.55 8.50 8.74
658 NYSE CANG Thu, Mar 18, 2021 10.15 10.43 9.65 9.05
657 NYSE CANG Wed, Mar 17, 2021 10.04 10.10 9.56 10.06
656 NYSE CANG Tue, Mar 16, 2021 10.19 10.91 10.00 10.22
655 NYSE CANG Mon, Mar 15, 2021 9.92 10.33 9.75 10.18
654 NYSE CANG Fri, Mar 12, 2021 10.70 10.70 9.42 9.45
653 NYSE CANG Thu, Mar 11, 2021 9.12 11.01 9.02 10.85
652 NYSE CANG Wed, Mar 10, 2021 9.12 9.27 8.45 8.79
651 NYSE CANG Tue, Mar 9, 2021 8.15 9.19 8.13 8.88
650 NYSE CANG Mon, Mar 8, 2021 8.09 8.49 7.81 8.00
649 NYSE CANG Fri, Mar 5, 2021 8.15 8.40 7.13 8.35
648 NYSE CANG Thu, Mar 4, 2021 8.18 8.47 7.55 7.80
647 NYSE CANG Wed, Mar 3, 2021 10.30 10.50 8.40 8.59
646 NYSE CANG Tue, Mar 2, 2021 8.49 10.15 8.11 9.86
645 NYSE CANG Mon, Mar 1, 2021 9.01 9.39 8.05 8.16
644 NYSE CANG Fri, Feb 26, 2021 9.55 9.56 8.25 8.73
643 NYSE CANG Thu, Feb 25, 2021 10.26 10.52 9.68 9.78
642 NYSE CANG Wed, Feb 24, 2021 10.16 10.80 10.06 10.38
641 NYSE CANG Tue, Feb 23, 2021 11.29 11.29 9.37 10.54
640 NYSE CANG Mon, Feb 22, 2021 12.40 12.40 11.36 11.62
639 NYSE CANG Fri, Feb 19, 2021 11.60 12.83 11.50 12.41
638 NYSE CANG Thu, Feb 18, 2021 11.85 11.98 11.02 11.66
637 NYSE CANG Wed, Feb 17, 2021 13.59 13.59 11.75 11.98
636 NYSE CANG Tue, Feb 16, 2021 12.77 13.90 12.43 13.51
635 NYSE CANG Fri, Feb 12, 2021 12.50 12.59 11.75 12.30
634 NYSE CANG Thu, Feb 11, 2021 14.55 14.56 12.75 12.82
633 NYSE CANG Wed, Feb 10, 2021 14.70 15.24 14.13 14.34
632 NYSE CANG Tue, Feb 9, 2021 15.00 15.09 14.12 14.64
631 NYSE CANG Mon, Feb 8, 2021 15.00 15.90 14.85 15.00
630 NYSE CANG Fri, Feb 5, 2021 14.45 14.85 14.27 14.53
629 NYSE CANG Thu, Feb 4, 2021 14.70 14.80 13.80 14.53
628 NYSE CANG Wed, Feb 3, 2021 14.68 15.24 14.54 14.80
627 NYSE CANG Tue, Feb 2, 2021 15.61 15.67 14.00 14.57
626 NYSE CANG Mon, Feb 1, 2021 16.35 16.47 14.25 15.74
625 NYSE CANG Fri, Jan 29, 2021 18.10 18.50 13.30 14.20
624 NYSE CANG Thu, Jan 28, 2021 11.68 19.60 11.38 19.60
623 NYSE CANG Wed, Jan 27, 2021 11.99 12.44 10.30 12.08
622 NYSE CANG Tue, Jan 26, 2021 8.90 8.97 8.34 8.50
621 NYSE CANG Mon, Jan 25, 2021 8.85 9.24 8.50 8.86
620 NYSE CANG Fri, Jan 22, 2021 8.53 8.75 8.21 8.71
619 NYSE CANG Thu, Jan 21, 2021 7.94 8.63 7.81 8.46
618 NYSE CANG Wed, Jan 20, 2021 7.91 8.00 7.69 7.90
617 NYSE CANG Tue, Jan 19, 2021 7.60 7.95 7.50 7.86
616 NYSE CANG Fri, Jan 15, 2021 8.04 8.04 7.42 7.47
615 NYSE CANG Thu, Jan 14, 2021 7.64 8.07 7.52 8.01
614 NYSE CANG Wed, Jan 13, 2021 7.45 7.60 7.45 7.60
613 NYSE CANG Tue, Jan 12, 2021 7.21 7.69 7.14 7.40
612 NYSE CANG Mon, Jan 11, 2021 7.20 7.31 7.02 7.19
611 NYSE CANG Fri, Jan 8, 2021 7.53 7.68 7.15 7.30
610 NYSE CANG Thu, Jan 7, 2021 7.90 7.90 7.26 7.52
609 NYSE CANG Wed, Jan 6, 2021 7.80 8.02 7.46 7.83
608 NYSE CANG Tue, Jan 5, 2021 7.65 7.94 7.00 7.73
607 NYSE CANG Mon, Jan 4, 2021 7.25 7.65 6.95 7.56
606 NYSE CANG Thu, Dec 31, 2020 7.90 7.95 6.94 7.00
605 NYSE CANG Wed, Dec 30, 2020 8.49 8.76 6.87 7.82
604 NYSE CANG Tue, Dec 29, 2020 8.23 10.37 7.95 8.65
603 NYSE CANG Mon, Dec 28, 2020 7.33 7.41 7.10 7.23
602 NYSE CANG Thu, Dec 24, 2020 7.36 7.43 7.18 7.25
601 NYSE CANG Wed, Dec 23, 2020 7.22 7.56 7.20 7.45
600 NYSE CANG Tue, Dec 22, 2020 7.36 7.37 7.13 7.24
599 NYSE CANG Mon, Dec 21, 2020 7.18 7.42 7.12 7.39
598 NYSE CANG Fri, Dec 18, 2020 7.40 7.55 7.34 7.35
597 NYSE CANG Thu, Dec 17, 2020 7.37 7.55 7.33 7.37
596 NYSE CANG Wed, Dec 16, 2020 7.44 7.65 7.38 7.42
595 NYSE CANG Tue, Dec 15, 2020 7.63 7.70 7.37 7.37
594 NYSE CANG Mon, Dec 14, 2020 7.74 7.93 7.64 7.75
593 NYSE CANG Fri, Dec 11, 2020 7.92 7.99 7.62 7.80
592 NYSE CANG Thu, Dec 10, 2020 7.81 8.05 7.61 7.94
591 NYSE CANG Wed, Dec 9, 2020 8.55 8.75 7.87 8.06
590 NYSE CANG Tue, Dec 8, 2020 7.38 8.44 7.38 8.44
589 NYSE CANG Mon, Dec 7, 2020 7.24 7.66 7.01 7.38
588 NYSE CANG Fri, Dec 4, 2020 7.33 7.45 7.00 7.09
587 NYSE CANG Thu, Dec 3, 2020 7.40 7.48 6.90 7.13
586 NYSE CANG Wed, Dec 2, 2020 7.59 7.84 7.00 7.30
585 NYSE CANG Tue, Dec 1, 2020 8.78 8.78 7.64 7.92
584 NYSE CANG Mon, Nov 30, 2020 9.10 9.12 7.50 8.58
583 NYSE CANG Fri, Nov 27, 2020 8.72 9.24 8.60 9.13
582 NYSE CANG Wed, Nov 25, 2020 9.59 9.80 8.20 8.57
581 NYSE CANG Tue, Nov 24, 2020 12.92 14.00 9.23 9.80
580 NYSE CANG Mon, Nov 23, 2020 7.18 9.25 7.14 8.70
579 NYSE CANG Fri, Nov 20, 2020 6.35 7.00 6.31 7.00
578 NYSE CANG Thu, Nov 19, 2020 6.07 6.55 5.76 6.50
577 NYSE CANG Wed, Nov 18, 2020 6.44 6.50 6.20 6.46
576 NYSE CANG Tue, Nov 17, 2020 6.30 6.45 6.29 6.44
575 NYSE CANG Mon, Nov 16, 2020 6.21 6.42 6.19 6.37
574 NYSE CANG Fri, Nov 13, 2020 6.37 6.51 6.21 6.38
573 NYSE CANG Thu, Nov 12, 2020 5.55 6.46 5.55 6.46
572 NYSE CANG Wed, Nov 11, 2020 5.70 5.70 5.43 5.64
571 NYSE CANG Tue, Nov 10, 2020 5.55 5.61 5.40 5.57
570 NYSE CANG Mon, Nov 9, 2020 5.55 5.69 5.43 5.56
569 NYSE CANG Fri, Nov 6, 2020 5.45 5.60 5.33 5.39
568 NYSE CANG Thu, Nov 5, 2020 5.41 5.65 5.41 5.49
567 NYSE CANG Wed, Nov 4, 2020 5.27 5.73 5.27 5.48
566 NYSE CANG Tue, Nov 3, 2020 5.55 5.68 5.37 5.37
565 NYSE CANG Mon, Nov 2, 2020 5.72 5.78 5.49 5.56
564 NYSE CANG Fri, Oct 30, 2020 5.80 5.89 5.43 5.45
563 NYSE CANG Thu, Oct 29, 2020 5.99 6.24 5.73 5.78
562 NYSE CANG Wed, Oct 28, 2020 5.27 5.85 5.25 5.85
561 NYSE CANG Tue, Oct 27, 2020 5.26 5.34 5.13 5.28
560 NYSE CANG Mon, Oct 26, 2020 5.30 5.36 5.05 5.12
559 NYSE CANG Fri, Oct 23, 2020 5.50 5.50 5.30 5.30
558 NYSE CANG Thu, Oct 22, 2020 5.10 5.47 5.10 5.47
557 NYSE CANG Wed, Oct 21, 2020 5.36 5.36 5.05 5.35
556 NYSE CANG Tue, Oct 20, 2020 5.30 5.55 5.28 5.39
555 NYSE CANG Mon, Oct 19, 2020 6.17 6.33 5.40 5.50
554 NYSE CANG Fri, Oct 16, 2020 5.87 6.05 5.62 5.98
553 NYSE CANG Thu, Oct 15, 2020 5.36 5.83 5.29 5.66
552 NYSE CANG Wed, Oct 14, 2020 5.25 5.44 5.24 5.33
551 NYSE CANG Tue, Oct 13, 2020 5.30 5.60 5.22 5.34
550 NYSE CANG Mon, Oct 12, 2020 5.19 5.51 5.18 5.24
549 NYSE CANG Fri, Oct 9, 2020 5.23 5.32 5.14 5.21
548 NYSE CANG Thu, Oct 8, 2020 5.29 5.47 5.18 5.24
547 NYSE CANG Wed, Oct 7, 2020 5.20 5.45 5.13 5.23
546 NYSE CANG Tue, Oct 6, 2020 5.28 5.34 5.16 5.16
545 NYSE CANG Mon, Oct 5, 2020 5.28 5.39 5.16 5.16
544 NYSE CANG Fri, Oct 2, 2020 5.25 5.31 5.00 5.29
543 NYSE CANG Thu, Oct 1, 2020 5.52 5.58 5.25 5.25
542 NYSE CANG Wed, Sep 30, 2020 5.33 5.55 5.33 5.55
541 NYSE CANG Tue, Sep 29, 2020 5.02 5.38 5.02 5.31
540 NYSE CANG Mon, Sep 28, 2020 4.97 5.10 4.97 5.10
539 NYSE CANG Fri, Sep 25, 2020 4.87 5.00 4.84 4.97
538 NYSE CANG Thu, Sep 24, 2020 4.85 5.02 4.80 5.02
537 NYSE CANG Wed, Sep 23, 2020 4.98 5.00 4.85 4.85
536 NYSE CANG Tue, Sep 22, 2020 4.93 5.05 4.85 5.03
535 NYSE CANG Mon, Sep 21, 2020 4.80 4.95 4.80 4.90
534 NYSE CANG Fri, Sep 18, 2020 5.06 5.06 4.90 4.90
533 NYSE CANG Thu, Sep 17, 2020 4.95 5.05 4.92 5.03
532 NYSE CANG Wed, Sep 16, 2020 5.05 5.12 4.95 4.95
531 NYSE CANG Tue, Sep 15, 2020 5.16 5.25 5.01 5.01
530 NYSE CANG Mon, Sep 14, 2020 5.12 5.23 5.00 5.21
529 NYSE CANG Fri, Sep 11, 2020 5.20 5.24 5.00 5.05
528 NYSE CANG Thu, Sep 10, 2020 5.30 5.59 5.11 5.11
527 NYSE CANG Wed, Sep 9, 2020 5.42 5.42 5.11 5.11
526 NYSE CANG Tue, Sep 8, 2020 5.31 5.42 5.20 5.39
525 NYSE CANG Fri, Sep 4, 2020 5.41 5.44 5.14 5.16
524 NYSE CANG Thu, Sep 3, 2020 5.40 5.40 5.15 5.19
523 NYSE CANG Wed, Sep 2, 2020 5.83 5.84 5.40 5.45
522 NYSE CANG Tue, Sep 1, 2020 5.80 5.92 5.20 5.60
521 NYSE CANG Mon, Aug 31, 2020 6.56 6.56 5.55 5.75
520 NYSE CANG Fri, Aug 28, 2020 6.31 6.61 6.22 6.46
519 NYSE CANG Thu, Aug 27, 2020 5.92 6.45 5.92 6.10
518 NYSE CANG Wed, Aug 26, 2020 6.25 6.51 5.91 6.06
517 NYSE CANG Tue, Aug 25, 2020 6.00 6.22 5.67 6.15
516 NYSE CANG Mon, Aug 24, 2020 6.40 6.64 6.28 6.30
515 NYSE CANG Fri, Aug 21, 2020 6.50 6.72 6.22 6.25
514 NYSE CANG Thu, Aug 20, 2020 6.46 6.92 6.20 6.25
513 NYSE CANG Wed, Aug 19, 2020 6.60 6.60 6.14 6.19
512 NYSE CANG Tue, Aug 18, 2020 6.66 6.66 6.51 6.53
511 NYSE CANG Mon, Aug 17, 2020 6.76 6.88 6.70 6.70
510 NYSE CANG Fri, Aug 14, 2020 6.67 6.90 6.65 6.89
509 NYSE CANG Thu, Aug 13, 2020 6.70 6.83 6.50 6.75
508 NYSE CANG Wed, Aug 12, 2020 6.83 6.83 6.50 6.76
507 NYSE CANG Tue, Aug 11, 2020 6.68 6.90 6.50 6.59
506 NYSE CANG Mon, Aug 10, 2020 6.08 6.80 6.06 6.58
505 NYSE CANG Fri, Aug 7, 2020 5.56 6.36 5.52 6.09
504 NYSE CANG Thu, Aug 6, 2020 5.65 5.70 5.41 5.62
503 NYSE CANG Wed, Aug 5, 2020 5.35 5.73 5.35 5.65
502 NYSE CANG Tue, Aug 4, 2020 5.65 5.72 5.39 5.66
501 NYSE CANG Mon, Aug 3, 2020 5.64 5.78 5.48 5.55
500 NYSE CANG Fri, Jul 31, 2020 5.63 5.76 5.37 5.61
499 NYSE CANG Thu, Jul 30, 2020 4.93 5.05 4.85 4.98
498 NYSE CANG Wed, Jul 29, 2020 4.71 5.12 4.71 5.00
497 NYSE CANG Tue, Jul 28, 2020 4.95 4.95 4.67 4.67
496 NYSE CANG Mon, Jul 27, 2020 5.25 5.25 4.78 4.80
495 NYSE CANG Fri, Jul 24, 2020 5.10 5.19 5.03 5.07
494 NYSE CANG Thu, Jul 23, 2020 5.25 5.49 5.15 5.15
493 NYSE CANG Wed, Jul 22, 2020 5.31 5.31 5.13 5.13
492 NYSE CANG Tue, Jul 21, 2020 5.25 5.45 5.09 5.20
491 NYSE CANG Mon, Jul 20, 2020 5.10 5.26 5.03 5.10
490 NYSE CANG Fri, Jul 17, 2020 5.50 5.67 4.90 5.00
489 NYSE CANG Thu, Jul 16, 2020 5.30 5.42 5.17 5.36
488 NYSE CANG Wed, Jul 15, 2020 5.16 5.40 5.08 5.31
487 NYSE CANG Tue, Jul 14, 2020 5.33 5.33 4.99 5.08
486 NYSE CANG Mon, Jul 13, 2020 5.31 5.31 5.10 5.17
485 NYSE CANG Fri, Jul 10, 2020 5.65 5.75 5.00 5.34
484 NYSE CANG Thu, Jul 9, 2020 5.73 5.95 5.49 5.60
483 NYSE CANG Wed, Jul 8, 2020 5.81 5.95 5.45 5.66
482 NYSE CANG Tue, Jul 7, 2020 5.81 5.95 5.64 5.67
481 NYSE CANG Mon, Jul 6, 2020 5.80 6.12 5.65 5.70
480 NYSE CANG Thu, Jul 2, 2020 5.71 6.10 5.42 5.77
479 NYSE CANG Wed, Jul 1, 2020 5.90 5.90 5.32 5.70
478 NYSE CANG Tue, Jun 30, 2020 5.48 6.20 5.48 6.05
477 NYSE CANG Mon, Jun 29, 2020 5.70 5.75 5.45 5.70
476 NYSE CANG Fri, Jun 26, 2020 5.50 5.79 5.35 5.53
475 NYSE CANG Thu, Jun 25, 2020 5.06 5.59 5.00 5.50
474 NYSE CANG Wed, Jun 24, 2020 4.84 5.16 4.78 5.09
473 NYSE CANG Tue, Jun 23, 2020 4.71 4.86 4.60 4.84
472 NYSE CANG Mon, Jun 22, 2020 4.80 4.80 4.64 4.64
471 NYSE CANG Fri, Jun 19, 2020 4.80 4.80 4.70 4.70
470 NYSE CANG Thu, Jun 18, 2020 4.75 4.85 4.61 4.66
469 NYSE CANG Wed, Jun 17, 2020 4.84 4.95 4.60 4.65
468 NYSE CANG Tue, Jun 16, 2020 4.84 5.00 4.60 4.72
467 NYSE CANG Mon, Jun 15, 2020 4.80 4.95 4.56 4.80
466 NYSE CANG Fri, Jun 12, 2020 4.67 4.95 4.55 4.87
465 NYSE CANG Thu, Jun 11, 2020 4.63 4.95 4.53 4.73
464 NYSE CANG Wed, Jun 10, 2020 5.00 5.00 4.68 4.80
463 NYSE CANG Tue, Jun 9, 2020 5.10 5.10 4.26 5.00
462 NYSE CANG Mon, Jun 8, 2020 4.63 5.18 4.20 5.02
461 NYSE CANG Fri, Jun 5, 2020 4.70 4.75 4.56 4.65
460 NYSE CANG Thu, Jun 4, 2020 4.73 4.73 4.55 4.55
459 NYSE CANG Wed, Jun 3, 2020 4.80 4.80 4.60 4.64
458 NYSE CANG Tue, Jun 2, 2020 4.87 4.88 4.65 4.76
457 NYSE CANG Mon, Jun 1, 2020 4.81 4.94 4.77 4.84
456 NYSE CANG Fri, May 29, 2020 4.84 4.89 4.67 4.80
455 NYSE CANG Thu, May 28, 2020 4.91 4.98 4.75 4.81
454 NYSE CANG Wed, May 27, 2020 4.93 5.00 4.90 5.00
453 NYSE CANG Tue, May 26, 2020 5.10 5.10 4.92 4.96
452 NYSE CANG Fri, May 22, 2020 4.77 5.15 4.65 5.02
451 NYSE CANG Thu, May 21, 2020 4.96 5.00 4.79 5.00
450 NYSE CANG Wed, May 20, 2020 5.21 5.21 4.87 5.04
449 NYSE CANG Tue, May 19, 2020 4.95 5.10 4.90 5.02
448 NYSE CANG Mon, May 18, 2020 5.05 5.09 4.88 5.06
447 NYSE CANG Fri, May 15, 2020 5.12 5.12 4.75 5.04
446 NYSE CANG Thu, May 14, 2020 5.09 5.26 4.65 5.08
445 NYSE CANG Wed, May 13, 2020 5.10 5.23 4.95 5.00
444 NYSE CANG Tue, May 12, 2020 5.15 5.15 5.03 5.11
443 NYSE CANG Mon, May 11, 2020 5.10 5.20 5.05 5.13
442 NYSE CANG Fri, May 8, 2020 5.20 5.38 5.11 5.20
441 NYSE CANG Thu, May 7, 2020 5.10 5.23 5.03 5.08
440 NYSE CANG Wed, May 6, 2020 4.85 5.16 4.77 5.05
439 NYSE CANG Tue, May 5, 2020 4.80 4.97 4.70 4.81
438 NYSE CANG Mon, May 4, 2020 4.85 4.99 4.80 4.93
437 NYSE CANG Fri, May 1, 2020 5.05 5.36 4.75 5.00
436 NYSE CANG Thu, Apr 30, 2020 5.82 5.88 5.31 5.06
435 NYSE CANG Wed, Apr 29, 2020 5.34 5.59 5.23 5.55
434 NYSE CANG Tue, Apr 28, 2020 5.25 5.54 5.20 5.26
433 NYSE CANG Mon, Apr 27, 2020 5.31 5.31 5.00 5.21
432 NYSE CANG Fri, Apr 24, 2020 5.56 5.56 5.22 5.25
431 NYSE CANG Thu, Apr 23, 2020 5.15 5.61 5.15 5.26
430 NYSE CANG Wed, Apr 22, 2020 5.21 5.43 4.95 5.11
429 NYSE CANG Tue, Apr 21, 2020 5.30 5.38 5.13 5.13
428 NYSE CANG Mon, Apr 20, 2020 5.32 5.36 5.15 5.15
427 NYSE CANG Fri, Apr 17, 2020 5.30 5.52 5.29 5.40
426 NYSE CANG Thu, Apr 16, 2020 5.30 5.49 5.23 5.28
425 NYSE CANG Wed, Apr 15, 2020 5.42 5.42 5.07 5.19
424 NYSE CANG Tue, Apr 14, 2020 5.31 5.49 5.26 5.47
423 NYSE CANG Mon, Apr 13, 2020 5.20 5.50 5.10 5.36
422 NYSE CANG Thu, Apr 9, 2020 5.22 5.58 4.88 5.20
421 NYSE CANG Wed, Apr 8, 2020 5.16 5.27 5.12 5.22
420 NYSE CANG Tue, Apr 7, 2020 5.16 5.21 5.10 5.10
419 NYSE CANG Mon, Apr 6, 2020 5.13 5.24 5.09 5.09
418 NYSE CANG Fri, Apr 3, 2020 5.40 5.40 5.02 5.06
417 NYSE CANG Thu, Apr 2, 2020 5.25 5.44 5.25 5.40
416 NYSE CANG Wed, Apr 1, 2020 5.55 5.64 5.25 5.25
415 NYSE CANG Tue, Mar 31, 2020 5.30 5.59 5.30 5.59
414 NYSE CANG Mon, Mar 30, 2020 5.00 5.35 5.00 5.35
413 NYSE CANG Fri, Mar 27, 2020 5.30 5.59 5.00 5.00
412 NYSE CANG Thu, Mar 26, 2020 5.36 5.65 5.20 5.35
411 NYSE CANG Wed, Mar 25, 2020 5.47 5.60 4.94 4.96
410 NYSE CANG Tue, Mar 24, 2020 5.25 5.30 5.25 5.28
409 NYSE CANG Mon, Mar 23, 2020 5.93 6.15 5.01 5.01
408 NYSE CANG Fri, Mar 20, 2020 5.27 5.60 4.90 5.60
407 NYSE CANG Thu, Mar 19, 2020 5.38 5.38 5.01 5.01
406 NYSE CANG Wed, Mar 18, 2020 5.75 5.75 5.30 5.34
405 NYSE CANG Tue, Mar 17, 2020 6.00 6.40 5.65 6.07
404 NYSE CANG Mon, Mar 16, 2020 5.83 6.21 5.80 6.00
403 NYSE CANG Fri, Mar 13, 2020 5.99 6.33 5.50 6.14
402 NYSE CANG Thu, Mar 12, 2020 6.50 7.12 6.10 6.13
401 NYSE CANG Wed, Mar 11, 2020 7.11 7.52 6.85 6.85
400 NYSE CANG Tue, Mar 10, 2020 7.02 7.65 6.95 7.01
399 NYSE CANG Mon, Mar 9, 2020 7.03 7.28 6.85 7.09
398 NYSE CANG Fri, Mar 6, 2020 7.19 7.35 7.09 7.15
397 NYSE CANG Thu, Mar 5, 2020 7.05 7.22 6.85 7.15
396 NYSE CANG Wed, Mar 4, 2020 7.24 7.31 7.09 7.09
395 NYSE CANG Tue, Mar 3, 2020 7.08 7.35 6.88 7.25
394 NYSE CANG Mon, Mar 2, 2020 7.07 7.11 6.88 7.00
393 NYSE CANG Fri, Feb 28, 2020 7.00 7.12 6.85 7.00
392 NYSE CANG Thu, Feb 27, 2020 7.00 7.23 6.85 7.04
391 NYSE CANG Wed, Feb 26, 2020 7.30 7.49 7.00 7.03
390 NYSE CANG Tue, Feb 25, 2020 7.61 7.61 7.30 7.40
389 NYSE CANG Mon, Feb 24, 2020 7.60 7.75 7.40 7.65
388 NYSE CANG Fri, Feb 21, 2020 7.80 7.83 7.53 7.53
387 NYSE CANG Thu, Feb 20, 2020 8.04 8.04 7.82 7.91
386 NYSE CANG Wed, Feb 19, 2020 8.09 8.32 7.99 8.01
385 NYSE CANG Tue, Feb 18, 2020 8.13 8.24 7.80 8.19
384 NYSE CANG Fri, Feb 14, 2020 8.24 8.44 8.23 8.25
383 NYSE CANG Thu, Feb 13, 2020 8.01 8.16 7.80 8.05
382 NYSE CANG Wed, Feb 12, 2020 8.01 8.32 7.95 8.28
381 NYSE CANG Tue, Feb 11, 2020 8.09 8.13 7.90 8.08
380 NYSE CANG Mon, Feb 10, 2020 8.11 8.18 7.95 8.18
379 NYSE CANG Fri, Feb 7, 2020 7.95 8.16 7.94 8.05
378 NYSE CANG Thu, Feb 6, 2020 8.05 8.18 7.67 8.15
377 NYSE CANG Wed, Feb 5, 2020 8.01 8.07 7.71 7.82
376 NYSE CANG Tue, Feb 4, 2020 7.81 8.19 7.65 8.05
375 NYSE CANG Mon, Feb 3, 2020 7.70 8.04 7.65 7.82
374 NYSE CANG Fri, Jan 31, 2020 7.68 7.91 7.14 7.77
373 NYSE CANG Thu, Jan 30, 2020 7.45 8.01 7.45 7.84
372 NYSE CANG Wed, Jan 29, 2020 8.01 8.01 7.60 7.84
371 NYSE CANG Tue, Jan 28, 2020 8.11 8.17 7.22 8.04
370 NYSE CANG Mon, Jan 27, 2020 7.90 8.14 7.89 8.00
369 NYSE CANG Fri, Jan 24, 2020 7.25 8.10 7.14 8.06
368 NYSE CANG Thu, Jan 23, 2020 7.75 7.94 7.51 7.83
367 NYSE CANG Wed, Jan 22, 2020 8.16 8.16 7.00 8.16
366 NYSE CANG Tue, Jan 21, 2020 8.70 8.80 7.99 8.36
365 NYSE CANG Fri, Jan 17, 2020 8.85 9.40 8.50 8.50
364 NYSE CANG Thu, Jan 16, 2020 9.26 9.35 9.10 9.18
363 NYSE CANG Wed, Jan 15, 2020 9.02 9.42 9.02 9.13
362 NYSE CANG Tue, Jan 14, 2020 9.66 9.66 9.24 9.30
361 NYSE CANG Mon, Jan 13, 2020 9.49 9.75 9.30 9.60
360 NYSE CANG Fri, Jan 10, 2020 9.82 9.82 9.15 9.44
359 NYSE CANG Thu, Jan 9, 2020 9.12 9.75 9.05 9.73
358 NYSE CANG Wed, Jan 8, 2020 9.15 9.15 9.00 9.00
357 NYSE CANG Tue, Jan 7, 2020 9.27 9.27 9.05 9.05
356 NYSE CANG Mon, Jan 6, 2020 9.00 9.23 8.56 9.14
355 NYSE CANG Fri, Jan 3, 2020 9.26 9.26 9.26 9.26
354 NYSE CANG Thu, Jan 2, 2020 9.18 9.25 9.05 9.20
353 NYSE CANG Tue, Dec 31, 2019 8.40 9.19 8.20 9.15
352 NYSE CANG Mon, Dec 30, 2019 8.47 8.80 8.08 8.80
351 NYSE CANG Fri, Dec 27, 2019 8.60 8.60 8.60 8.60
350 NYSE CANG Thu, Dec 26, 2019 8.36 8.65 8.28 8.50
349 NYSE CANG Tue, Dec 24, 2019 0.00 0.00 0.00 8.61
348 NYSE CANG Mon, Dec 23, 2019 8.49 9.02 8.38 8.61
347 NYSE CANG Fri, Dec 20, 2019 8.30 8.79 8.08 8.30
346 NYSE CANG Thu, Dec 19, 2019 8.00 8.42 7.85 8.30
345 NYSE CANG Wed, Dec 18, 2019 8.03 8.07 7.80 7.94
344 NYSE CANG Tue, Dec 17, 2019 8.16 8.16 7.78 8.08
343 NYSE CANG Mon, Dec 16, 2019 8.33 8.33 8.15 8.20
342 NYSE CANG Fri, Dec 13, 2019 8.25 8.25 8.02 8.18
341 NYSE CANG Thu, Dec 12, 2019 7.48 8.20 7.48 8.20
340 NYSE CANG Wed, Dec 11, 2019 7.24 7.49 7.12 7.49
339 NYSE CANG Tue, Dec 10, 2019 7.19 7.21 7.06 7.18
338 NYSE CANG Mon, Dec 9, 2019 7.21 7.27 7.13 7.22
337 NYSE CANG Fri, Dec 6, 2019 7.11 7.25 7.02 7.21
336 NYSE CANG Thu, Dec 5, 2019 7.22 7.22 7.06 7.08
335 NYSE CANG Wed, Dec 4, 2019 7.18 7.21 6.83 7.21
334 NYSE CANG Tue, Dec 3, 2019 7.05 7.18 6.98 7.16
333 NYSE CANG Mon, Dec 2, 2019 7.27 7.27 7.00 7.11
332 NYSE CANG Fri, Nov 29, 2019 6.93 7.40 6.80 7.25
331 NYSE CANG Wed, Nov 27, 2019 7.41 7.41 7.00 7.07
330 NYSE CANG Tue, Nov 26, 2019 7.15 7.25 7.00 7.08
329 NYSE CANG Mon, Nov 25, 2019 7.05 7.34 7.01 7.01
328 NYSE CANG Fri, Nov 22, 2019 7.20 7.20 6.98 7.01
327 NYSE CANG Thu, Nov 21, 2019 6.80 7.13 6.80 7.09
326 NYSE CANG Wed, Nov 20, 2019 6.91 6.91 6.68 6.85
325 NYSE CANG Tue, Nov 19, 2019 6.85 7.24 6.63 6.91
324 NYSE CANG Mon, Nov 18, 2019 6.47 7.20 5.64 7.20
323 NYSE CANG Fri, Nov 15, 2019 6.49 6.98 5.66 6.82
322 NYSE CANG Thu, Nov 14, 2019 5.97 6.87 5.85 6.76
321 NYSE CANG Wed, Nov 13, 2019 5.60 5.95 5.58 5.95
320 NYSE CANG Tue, Nov 12, 2019 5.56 5.65 5.41 5.59
319 NYSE CANG Mon, Nov 11, 2019 5.42 5.58 5.41 5.55
318 NYSE CANG Fri, Nov 8, 2019 5.40 5.75 5.40 5.68
317 NYSE CANG Thu, Nov 7, 2019 6.08 6.09 5.59 5.59
316 NYSE CANG Wed, Nov 6, 2019 6.18 6.31 6.07 6.07
315 NYSE CANG Tue, Nov 5, 2019 5.50 6.00 5.50 6.00
314 NYSE CANG Mon, Nov 4, 2019 6.05 6.05 5.60 5.75
313 NYSE CANG Fri, Nov 1, 2019 6.10 6.34 5.92 5.92
312 NYSE CANG Thu, Oct 31, 2019 5.60 6.10 5.37 6.10
311 NYSE CANG Wed, Oct 30, 2019 5.53 5.98 5.45 5.75
310 NYSE CANG Tue, Oct 29, 2019 5.60 5.94 5.48 5.72
309 NYSE CANG Mon, Oct 28, 2019 5.42 5.72 5.42 5.60
308 NYSE CANG Fri, Oct 25, 2019 5.55 5.60 5.11 5.53
307 NYSE CANG Thu, Oct 24, 2019 5.50 5.64 5.45 5.64
306 NYSE CANG Wed, Oct 23, 2019 5.74 5.75 5.46 5.49
305 NYSE CANG Tue, Oct 22, 2019 5.37 5.85 5.37 5.75
304 NYSE CANG Mon, Oct 21, 2019 4.92 5.32 4.90 5.31
303 NYSE CANG Fri, Oct 18, 2019 4.88 4.95 4.79 4.90
302 NYSE CANG Thu, Oct 17, 2019 4.52 4.95 4.52 4.80
301 NYSE CANG Tue, Oct 15, 2019 4.82 4.85 4.52 4.52
300 NYSE CANG Mon, Oct 14, 2019 4.84 4.85 4.83 4.85
299 NYSE CANG Fri, Oct 11, 2019 4.70 4.70 4.70 4.70
298 NYSE CANG Thu, Oct 10, 2019 4.92 4.92 4.60 4.60
297 NYSE CANG Wed, Oct 9, 2019 5.01 5.05 4.68 4.68
296 NYSE CANG Tue, Oct 8, 2019 5.03 5.06 5.03 5.06
295 NYSE CANG Mon, Oct 7, 2019 4.98 4.98 4.98 4.98
294 NYSE CANG Fri, Oct 4, 2019 5.05 5.05 4.99 4.99
293 NYSE CANG Thu, Oct 3, 2019 5.05 5.19 5.05 5.18
292 NYSE CANG Wed, Oct 2, 2019 5.24 5.25 5.05 5.09
291 NYSE CANG Tue, Oct 1, 2019 5.26 5.37 5.20 5.21
290 NYSE CANG Mon, Sep 30, 2019 0.00 0.00 0.00 5.38
289 NYSE CANG Fri, Sep 27, 2019 5.40 5.40 5.38 5.38
288 NYSE CANG Thu, Sep 26, 2019 0.00 0.00 0.00 5.40
287 NYSE CANG Wed, Sep 25, 2019 5.40 5.40 5.40 5.40
286 NYSE CANG Tue, Sep 24, 2019 5.33 5.33 5.33 5.33
285 NYSE CANG Mon, Sep 23, 2019 0.00 0.00 0.00 5.40
284 NYSE CANG Fri, Sep 20, 2019 0.00 0.00 0.00 5.40
283 NYSE CANG Thu, Sep 19, 2019 5.40 5.40 5.40 5.40
282 NYSE CANG Wed, Sep 18, 2019 5.72 5.72 5.31 5.31
281 NYSE CANG Tue, Sep 17, 2019 5.61 5.78 5.61 5.62
280 NYSE CANG Mon, Sep 16, 2019 5.27 5.52 5.27 5.50
279 NYSE CANG Fri, Sep 13, 2019 5.15 5.15 5.15 5.15
278 NYSE CANG Thu, Sep 12, 2019 5.15 5.15 5.15 5.15
277 NYSE CANG Wed, Sep 11, 2019 5.20 5.20 5.20 5.20
276 NYSE CANG Tue, Sep 10, 2019 5.00 5.06 5.00 5.06
275 NYSE CANG Mon, Sep 9, 2019 5.42 5.42 5.20 5.20
274 NYSE CANG Fri, Sep 6, 2019 5.28 5.28 5.28 5.28
273 NYSE CANG Thu, Sep 5, 2019 5.13 5.13 5.13 5.13
272 NYSE CANG Wed, Sep 4, 2019 5.00 5.26 5.00 5.13
271 NYSE CANG Tue, Sep 3, 2019 6.00 6.04 5.04 5.04
270 NYSE CANG Fri, Aug 30, 2019 5.91 5.91 5.91 5.91
269 NYSE CANG Thu, Aug 29, 2019 5.89 5.89 5.78 5.78
268 NYSE CANG Wed, Aug 28, 2019 5.59 5.70 5.59 5.70
267 NYSE CANG Tue, Aug 27, 2019 5.51 5.60 5.51 5.59
266 NYSE CANG Mon, Aug 26, 2019 5.25 5.51 5.02 5.51
265 NYSE CANG Fri, Aug 23, 2019 0.00 0.00 0.00 5.47
264 NYSE CANG Thu, Aug 22, 2019 5.40 5.47 5.31 5.47
263 NYSE CANG Wed, Aug 21, 2019 5.24 5.50 5.24 5.44
262 NYSE CANG Tue, Aug 20, 2019 5.85 6.16 5.00 5.12
261 NYSE CANG Mon, Aug 19, 2019 5.88 6.11 5.88 6.11
260 NYSE CANG Fri, Aug 16, 2019 6.18 6.18 5.65 5.77
259 NYSE CANG Thu, Aug 15, 2019 6.06 6.33 5.88 5.88
258 NYSE CANG Wed, Aug 14, 2019 0.00 0.00 0.00 6.02
257 NYSE CANG Tue, Aug 13, 2019 6.32 6.32 5.88 6.02
256 NYSE CANG Mon, Aug 12, 2019 6.19 6.19 6.19 6.19
255 NYSE CANG Fri, Aug 9, 2019 6.25 6.35 6.25 6.34
254 NYSE CANG Thu, Aug 8, 2019 6.66 6.66 6.36 6.36
253 NYSE CANG Wed, Aug 7, 2019 0.00 0.00 0.00 6.40
252 NYSE CANG Tue, Aug 6, 2019 6.64 6.64 6.00 6.40
251 NYSE CANG Mon, Aug 5, 2019 0.00 0.00 0.00 6.00
250 NYSE CANG Thu, Aug 1, 2019 5.86 6.04 5.86 6.00
249 NYSE CANG Wed, Jul 31, 2019 6.20 6.20 6.20 6.20
248 NYSE CANG Tue, Jul 30, 2019 0.00 0.00 0.00 6.35
247 NYSE CANG Mon, Jul 29, 2019 6.59 6.59 6.35 6.35
246 NYSE CANG Fri, Jul 26, 2019 6.29 6.29 6.29 6.29
245 NYSE CANG Thu, Jul 25, 2019 6.75 6.75 6.75 6.75
244 NYSE CANG Wed, Jul 24, 2019 6.98 6.98 6.75 6.75
243 NYSE CANG Tue, Jul 23, 2019 7.05 7.05 7.05 7.05
242 NYSE CANG Mon, Jul 22, 2019 6.79 6.79 6.79 6.79
241 NYSE CANG Fri, Jul 19, 2019 0.00 0.00 0.00 7.20
240 NYSE CANG Thu, Jul 18, 2019 7.20 7.20 7.20 7.20
239 NYSE CANG Wed, Jul 17, 2019 7.22 7.22 7.20 7.20
238 NYSE CANG Tue, Jul 16, 2019 0.00 0.00 0.00 7.25
237 NYSE CANG Mon, Jul 15, 2019 7.25 7.25 7.25 7.25
236 NYSE CANG Fri, Jul 12, 2019 7.20 7.20 7.10 7.10
235 NYSE CANG Thu, Jul 11, 2019 7.04 7.25 7.04 7.25
234 NYSE CANG Wed, Jul 10, 2019 7.01 7.04 7.01 7.03
233 NYSE CANG Tue, Jul 9, 2019 7.06 7.06 7.06 7.06
232 NYSE CANG Mon, Jul 8, 2019 6.64 6.85 6.64 6.85
231 NYSE CANG Fri, Jul 5, 2019 6.64 6.64 6.64 6.64
230 NYSE CANG Wed, Jul 3, 2019 7.16 7.16 6.77 6.77
229 NYSE CANG Tue, Jul 2, 2019 7.76 7.76 6.95 6.95
228 NYSE CANG Mon, Jul 1, 2019 7.05 8.18 7.01 7.97
227 NYSE CANG Fri, Jun 28, 2019 6.92 6.92 6.92 6.92
226 NYSE CANG Thu, Jun 27, 2019 6.74 7.15 6.72 7.15
225 NYSE CANG Wed, Jun 26, 2019 6.79 6.97 6.59 6.71
224 NYSE CANG Tue, Jun 25, 2019 6.57 6.76 6.55 6.59
223 NYSE CANG Mon, Jun 24, 2019 6.56 6.56 6.37 6.37
222 NYSE CANG Fri, Jun 21, 2019 0.00 0.00 0.00 6.73
221 NYSE CANG Thu, Jun 20, 2019 6.83 6.83 6.70 6.73
220 NYSE CANG Tue, Jun 18, 2019 6.85 6.85 6.61 6.70
219 NYSE CANG Mon, Jun 17, 2019 6.50 6.50 6.50 6.50
218 NYSE CANG Fri, Jun 14, 2019 6.39 6.49 6.39 6.49
217 NYSE CANG Thu, Jun 13, 2019 6.62 6.62 6.39 6.39
216 NYSE CANG Wed, Jun 12, 2019 6.03 6.36 6.03 6.36
215 NYSE CANG Tue, Jun 11, 2019 5.65 5.96 5.65 5.96
214 NYSE CANG Mon, Jun 10, 2019 5.08 5.33 5.08 5.33
213 NYSE CANG Fri, Jun 7, 2019 5.03 5.03 5.03 5.03
212 NYSE CANG Thu, Jun 6, 2019 5.49 5.49 5.49 5.49
211 NYSE CANG Wed, Jun 5, 2019 5.21 5.44 5.20 5.20
210 NYSE CANG Tue, Jun 4, 2019 5.18 5.18 5.18 5.18
209 NYSE CANG Mon, Jun 3, 2019 5.13 5.13 5.13 5.13
208 NYSE CANG Fri, May 31, 2019 5.00 5.20 5.00 5.20
207 NYSE CANG Thu, May 30, 2019 4.70 4.89 4.70 4.82
206 NYSE CANG Wed, May 29, 2019 5.00 5.10 4.70 4.70
205 NYSE CANG Tue, May 28, 2019 5.00 5.12 4.94 5.00
204 NYSE CANG Fri, May 24, 2019 5.20 5.20 4.87 5.00
203 NYSE CANG Thu, May 23, 2019 5.59 5.59 5.32 5.32
202 NYSE CANG Wed, May 22, 2019 5.77 5.77 5.65 5.66
201 NYSE CANG Tue, May 21, 2019 5.97 5.97 5.65 5.65
200 NYSE CANG Mon, May 20, 2019 5.87 5.87 5.84 5.86
199 NYSE CANG Fri, May 17, 2019 6.00 6.00 6.00 6.00
198 NYSE CANG Thu, May 16, 2019 6.11 6.11 5.98 5.98
197 NYSE CANG Wed, May 15, 2019 6.18 6.18 6.08 6.10
196 NYSE CANG Tue, May 14, 2019 6.59 6.59 6.10 6.10
195 NYSE CANG Mon, May 13, 2019 6.29 6.29 6.15 6.15
194 NYSE CANG Fri, May 10, 2019 6.51 6.63 6.37 6.40
193 NYSE CANG Thu, May 9, 2019 6.50 6.56 6.45 6.45
192 NYSE CANG Wed, May 8, 2019 6.86 6.86 6.69 6.44
191 NYSE CANG Tue, May 7, 2019 6.90 6.90 6.67 6.70
190 NYSE CANG Mon, May 6, 2019 7.24 7.24 6.90 6.90
189 NYSE CANG Fri, May 3, 2019 6.90 6.90 6.90 6.90
188 NYSE CANG Thu, May 2, 2019 7.00 7.13 6.87 6.87
187 NYSE CANG Wed, May 1, 2019 7.00 7.01 7.00 7.01
186 NYSE CANG Tue, Apr 30, 2019 7.40 7.40 7.00 7.00
185 NYSE CANG Mon, Apr 29, 2019 7.37 7.58 7.04 7.40
184 NYSE CANG Fri, Apr 26, 2019 7.35 7.37 7.35 7.37
183 NYSE CANG Thu, Apr 25, 2019 7.06 7.06 7.06 7.06
182 NYSE CANG Wed, Apr 24, 2019 0.00 0.00 0.00 7.25
181 NYSE CANG Tue, Apr 23, 2019 7.25 7.25 7.25 7.25
180 NYSE CANG Mon, Apr 22, 2019 7.15 7.29 7.05 7.26
179 NYSE CANG Thu, Apr 18, 2019 7.00 7.00 7.00 7.00
178 NYSE CANG Wed, Apr 17, 2019 0.00 0.00 0.00 7.00
177 NYSE CANG Tue, Apr 16, 2019 7.00 7.04 7.00 7.00
176 NYSE CANG Mon, Apr 15, 2019 7.01 7.05 7.01 7.05
175 NYSE CANG Fri, Apr 12, 2019 0.00 0.00 0.00 7.16
174 NYSE CANG Thu, Apr 11, 2019 7.16 7.16 7.16 7.16
173 NYSE CANG Tue, Apr 9, 2019 7.18 7.18 7.16 7.16
172 NYSE CANG Mon, Apr 8, 2019 0.00 0.00 0.00 7.19
171 NYSE CANG Fri, Apr 5, 2019 7.08 7.43 7.08 7.19
170 NYSE CANG Thu, Apr 4, 2019 7.15 7.15 7.00 7.00
169 NYSE CANG Wed, Apr 3, 2019 7.04 7.05 7.00 7.00
168 NYSE CANG Tue, Apr 2, 2019 0.00 0.00 0.00 7.02
167 NYSE CANG Mon, Apr 1, 2019 7.00 7.15 7.00 7.02
166 NYSE CANG Fri, Mar 29, 2019 7.38 7.42 6.66 6.80
165 NYSE CANG Thu, Mar 28, 2019 7.00 7.20 7.00 7.00
164 NYSE CANG Wed, Mar 27, 2019 7.42 7.71 6.85 7.15
163 NYSE CANG Tue, Mar 26, 2019 7.47 7.69 7.35 7.50
162 NYSE CANG Mon, Mar 25, 2019 7.41 7.88 7.27 7.55
161 NYSE CANG Fri, Mar 22, 2019 7.27 7.27 7.27 7.27
160 NYSE CANG Thu, Mar 21, 2019 7.50 7.50 7.27 7.27
159 NYSE CANG Wed, Mar 20, 2019 7.56 7.56 7.43 7.50
158 NYSE CANG Tue, Mar 19, 2019 7.56 7.56 7.56 7.56
157 NYSE CANG Mon, Mar 18, 2019 7.58 7.58 7.43 7.43
156 NYSE CANG Fri, Mar 15, 2019 7.57 7.63 7.55 7.55
155 NYSE CANG Thu, Mar 14, 2019 7.73 7.77 7.72 7.77
154 NYSE CANG Wed, Mar 13, 2019 7.61 7.61 7.60 7.60
153 NYSE CANG Tue, Mar 12, 2019 0.00 0.00 0.00 7.61
152 NYSE CANG Mon, Mar 11, 2019 7.62 7.62 7.61 7.61
151 NYSE CANG Fri, Mar 8, 2019 7.86 7.91 7.50 7.59
150 NYSE CANG Thu, Mar 7, 2019 8.02 8.05 8.02 8.02
149 NYSE CANG Wed, Mar 6, 2019 8.26 8.26 8.02 8.02
148 NYSE CANG Tue, Mar 5, 2019 8.38 8.40 8.25 8.25
147 NYSE CANG Mon, Mar 4, 2019 8.88 8.88 8.54 8.54
146 NYSE CANG Fri, Mar 1, 2019 8.97 9.05 8.85 8.98
145 NYSE CANG Thu, Feb 28, 2019 8.85 8.86 8.85 8.85
144 NYSE CANG Wed, Feb 27, 2019 9.19 9.19 8.59 8.98
143 NYSE CANG Tue, Feb 26, 2019 9.85 9.85 9.83 9.83
142 NYSE CANG Mon, Feb 25, 2019 9.81 10.20 9.66 10.05
141 NYSE CANG Fri, Feb 22, 2019 9.89 10.01 9.80 9.85
140 NYSE CANG Thu, Feb 21, 2019 9.99 10.00 9.73 9.73
139 NYSE CANG Wed, Feb 20, 2019 8.52 9.08 8.37 9.08
138 NYSE CANG Tue, Feb 19, 2019 7.90 8.50 7.86 8.50
137 NYSE CANG Fri, Feb 15, 2019 7.60 7.69 7.60 7.69
136 NYSE CANG Thu, Feb 14, 2019 7.60 7.68 7.60 7.64
135 NYSE CANG Wed, Feb 13, 2019 7.30 7.79 7.30 7.78
134 NYSE CANG Tue, Feb 12, 2019 7.17 7.32 7.15 7.32
133 NYSE CANG Mon, Feb 11, 2019 7.30 7.30 7.19 7.19
132 NYSE CANG Fri, Feb 8, 2019 7.25 7.25 7.15 7.15
131 NYSE CANG Thu, Feb 7, 2019 0.00 0.00 0.00 7.12
130 NYSE CANG Wed, Feb 6, 2019 0.00 0.00 0.00 7.12
129 NYSE CANG Tue, Feb 5, 2019 0.00 0.00 0.00 7.12
128 NYSE CANG Mon, Feb 4, 2019 7.11 7.12 7.11 7.12
127 NYSE CANG Fri, Feb 1, 2019 0.00 0.00 0.00 7.10
126 NYSE CANG Thu, Jan 31, 2019 7.08 7.22 7.01 7.10
125 NYSE CANG Wed, Jan 30, 2019 7.22 7.69 7.22 7.69
124 NYSE CANG Tue, Jan 29, 2019 7.19 7.19 6.73 7.19
123 NYSE CANG Mon, Jan 28, 2019 0.00 0.00 0.00 7.02
122 NYSE CANG Fri, Jan 25, 2019 0.00 0.00 0.00 7.02
121 NYSE CANG Thu, Jan 24, 2019 6.67 7.19 6.67 7.02
120 NYSE CANG Wed, Jan 23, 2019 6.92 6.99 6.92 6.99
119 NYSE CANG Tue, Jan 22, 2019 6.95 6.95 6.91 6.91
118 NYSE CANG Fri, Jan 18, 2019 7.21 7.21 7.05 7.05
117 NYSE CANG Thu, Jan 17, 2019 7.08 7.14 6.99 6.99
116 NYSE CANG Wed, Jan 16, 2019 7.30 7.30 7.30 7.30
115 NYSE CANG Tue, Jan 15, 2019 7.24 7.24 7.24 7.24
114 NYSE CANG Mon, Jan 14, 2019 7.21 7.21 7.21 7.21
113 NYSE CANG Fri, Jan 11, 2019 0.00 0.00 0.00 7.30
112 NYSE CANG Thu, Jan 10, 2019 7.36 7.37 7.30 7.30
111 NYSE CANG Mon, Jan 7, 2019 0.00 0.00 0.00 7.64
110 NYSE CANG Fri, Jan 4, 2019 7.64 7.76 7.64 7.64
109 NYSE CANG Thu, Jan 3, 2019 7.55 7.55 7.55 7.55
108 NYSE CANG Wed, Jan 2, 2019 7.84 7.84 7.52 7.52
107 NYSE CANG Mon, Dec 31, 2018 7.56 7.94 7.46 7.94
106 NYSE CANG Fri, Dec 28, 2018 7.90 8.98 7.51 7.51
105 NYSE CANG Thu, Dec 27, 2018 7.28 7.91 7.18 7.90
104 NYSE CANG Wed, Dec 26, 2018 7.51 7.53 7.21 7.25
103 NYSE CANG Mon, Dec 24, 2018 7.59 7.60 7.59 7.60
102 NYSE CANG Fri, Dec 21, 2018 8.03 8.07 7.66 7.83
101 NYSE CANG Thu, Dec 20, 2018 8.03 8.07 8.03 8.03
100 NYSE CANG Wed, Dec 19, 2018 8.05 8.09 8.05 8.09
99 NYSE CANG Tue, Dec 18, 2018 8.07 8.23 8.07 8.23
98 NYSE CANG Mon, Dec 17, 2018 8.22 8.22 8.20 8.20
97 NYSE CANG Fri, Dec 14, 2018 8.26 8.26 8.26 8.26
96 NYSE CANG Thu, Dec 13, 2018 8.18 8.18 8.08 8.18
95 NYSE CANG Wed, Dec 12, 2018 8.26 8.27 8.18 8.18
94 NYSE CANG Tue, Dec 11, 2018 8.24 8.27 8.24 8.27
93 NYSE CANG Mon, Dec 10, 2018 8.53 8.53 8.32 8.32
92 NYSE CANG Fri, Dec 7, 2018 8.53 8.59 8.53 8.53
91 NYSE CANG Thu, Dec 6, 2018 8.53 8.64 8.53 8.56
90 NYSE CANG Tue, Dec 4, 2018 8.53 8.53 8.53 8.53
89 NYSE CANG Mon, Dec 3, 2018 8.79 8.84 8.53 8.53
88 NYSE CANG Fri, Nov 30, 2018 8.75 8.75 8.75 8.75
87 NYSE CANG Thu, Nov 29, 2018 8.76 8.76 8.76 8.76
86 NYSE CANG Wed, Nov 28, 2018 8.96 8.96 8.78 8.78
85 NYSE CANG Tue, Nov 27, 2018 8.92 8.92 8.92 8.92
84 NYSE CANG Mon, Nov 26, 2018 9.25 9.25 8.93 9.04
83 NYSE CANG Fri, Nov 23, 2018 8.98 9.01 8.97 9.00
82 NYSE CANG Wed, Nov 21, 2018 9.00 9.20 8.80 8.80
81 NYSE CANG Tue, Nov 20, 2018 8.80 8.84 8.80 8.80
80 NYSE CANG Mon, Nov 19, 2018 8.83 8.92 8.83 8.92
79 NYSE CANG Fri, Nov 16, 2018 9.10 9.10 8.84 8.84
78 NYSE CANG Thu, Nov 15, 2018 9.11 9.14 9.11 9.14
77 NYSE CANG Wed, Nov 14, 2018 9.21 9.21 9.10 9.15
76 NYSE CANG Fri, Nov 9, 2018 9.10 9.10 9.10 9.10
75 NYSE CANG Thu, Nov 8, 2018 9.15 9.19 9.10 9.10
74 NYSE CANG Wed, Nov 7, 2018 9.21 9.43 9.21 9.43
73 NYSE CANG Tue, Nov 6, 2018 9.15 9.15 9.10 9.10
72 NYSE CANG Mon, Nov 5, 2018 9.17 9.17 9.17 9.17
71 NYSE CANG Fri, Nov 2, 2018 9.30 9.43 9.13 9.13
70 NYSE CANG Thu, Nov 1, 2018 9.33 9.33 9.20 9.20
69 NYSE CANG Wed, Oct 31, 2018 9.29 9.29 9.10 9.10
68 NYSE CANG Tue, Oct 30, 2018 8.99 9.03 8.99 9.00
67 NYSE CANG Mon, Oct 29, 2018 9.26 9.26 9.09 9.09
66 NYSE CANG Fri, Oct 26, 2018 9.20 9.20 9.05 9.05
65 NYSE CANG Thu, Oct 25, 2018 9.36 9.36 9.33 9.33
64 NYSE CANG Wed, Oct 24, 2018 9.90 9.90 9.35 9.35
63 NYSE CANG Tue, Oct 23, 2018 9.72 9.72 9.56 9.56
62 NYSE CANG Mon, Oct 22, 2018 9.82 9.82 9.75 9.75
61 NYSE CANG Fri, Oct 19, 2018 9.70 9.83 9.70 9.75
60 NYSE CANG Thu, Oct 18, 2018 9.71 9.71 9.56 9.56
59 NYSE CANG Wed, Oct 17, 2018 9.57 9.61 9.57 9.61
58 NYSE CANG Tue, Oct 16, 2018 9.82 9.82 9.70 9.70
57 NYSE CANG Mon, Oct 15, 2018 9.88 9.88 9.88 9.88
56 NYSE CANG Fri, Oct 12, 2018 9.50 9.77 9.50 9.73
55 NYSE CANG Thu, Oct 11, 2018 9.20 9.46 9.20 9.44
54 NYSE CANG Wed, Oct 10, 2018 9.76 9.76 9.20 9.23
53 NYSE CANG Tue, Oct 9, 2018 10.40 10.40 9.87 9.87
52 NYSE CANG Mon, Oct 8, 2018 11.61 11.61 10.36 10.42
51 NYSE CANG Fri, Oct 5, 2018 11.39 11.39 11.06 11.06
50 NYSE CANG Thu, Oct 4, 2018 11.29 11.80 10.94 11.50
49 NYSE CANG Wed, Oct 3, 2018 11.15 11.47 10.93 11.47
48 NYSE CANG Tue, Oct 2, 2018 11.68 11.68 11.28 11.28
47 NYSE CANG Mon, Oct 1, 2018 11.50 12.69 11.50 11.88
46 NYSE CANG Fri, Sep 28, 2018 9.96 11.33 9.47 11.33
45 NYSE CANG Thu, Sep 27, 2018 9.28 9.97 9.14 9.97
44 NYSE CANG Wed, Sep 26, 2018 8.78 9.50 8.70 9.29
43 NYSE CANG Tue, Sep 25, 2018 8.80 8.80 8.70 8.70
42 NYSE CANG Mon, Sep 24, 2018 8.65 8.79 8.65 8.79
41 NYSE CANG Fri, Sep 21, 2018 8.80 8.80 8.70 8.72
40 NYSE CANG Thu, Sep 20, 2018 8.79 8.94 8.70 8.79
39 NYSE CANG Wed, Sep 19, 2018 8.80 8.97 8.77 8.97
38 NYSE CANG Tue, Sep 18, 2018 8.85 8.89 8.80 8.84
37 NYSE CANG Mon, Sep 17, 2018 0.00 0.00 0.00 9.00
36 NYSE CANG Fri, Sep 14, 2018 9.04 9.28 9.00 9.00
35 NYSE CANG Thu, Sep 13, 2018 9.03 9.18 9.00 9.12
34 NYSE CANG Wed, Sep 12, 2018 8.88 8.91 8.81 8.90
33 NYSE CANG Tue, Sep 11, 2018 8.96 9.06 8.93 8.93
32 NYSE CANG Mon, Sep 10, 2018 9.10 9.10 9.02 9.02
31 NYSE CANG Fri, Sep 7, 2018 8.96 8.96 8.80 8.81
30 NYSE CANG Thu, Sep 6, 2018 9.15 9.23 9.02 9.04
29 NYSE CANG Wed, Sep 5, 2018 9.65 9.67 9.03 9.15
28 NYSE CANG Tue, Sep 4, 2018 10.32 10.32 9.65 9.71
27 NYSE CANG Fri, Aug 31, 2018 9.70 10.50 8.34 10.40
26 NYSE CANG Thu, Aug 30, 2018 9.88 10.08 9.86 9.90
25 NYSE CANG Wed, Aug 29, 2018 9.81 9.96 9.81 9.88
24 NYSE CANG Tue, Aug 28, 2018 10.16 10.39 9.95 9.96
23 NYSE CANG Mon, Aug 27, 2018 10.50 10.58 9.83 10.24
22 NYSE CANG Fri, Aug 24, 2018 9.55 10.50 9.55 10.30
21 NYSE CANG Thu, Aug 23, 2018 8.32 9.57 8.28 9.55
20 NYSE CANG Wed, Aug 22, 2018 8.62 8.62 8.20 8.21
19 NYSE CANG Tue, Aug 21, 2018 8.68 8.76 8.57 8.65
18 NYSE CANG Mon, Aug 20, 2018 8.60 8.74 8.60 8.60
17 NYSE CANG Fri, Aug 17, 2018 8.65 8.69 8.50 8.60
16 NYSE CANG Thu, Aug 16, 2018 8.65 8.79 8.24 8.70
15 NYSE CANG Wed, Aug 15, 2018 10.00 10.00 8.74 8.74
14 NYSE CANG Tue, Aug 14, 2018 10.60 10.65 10.18 10.18
13 NYSE CANG Mon, Aug 13, 2018 10.95 11.09 10.31 10.50
12 NYSE CANG Fri, Aug 10, 2018 10.90 11.04 10.87 11.00
11 NYSE CANG Thu, Aug 9, 2018 10.92 11.07 10.57 11.01
10 NYSE CANG Wed, Aug 8, 2018 10.95 10.99 10.89 10.97
9 NYSE CANG Tue, Aug 7, 2018 11.10 11.10 10.95 10.95
8 NYSE CANG Mon, Aug 6, 2018 10.81 11.18 10.81 11.00
7 NYSE CANG Fri, Aug 3, 2018 10.80 11.10 10.80 10.94
6 NYSE CANG Thu, Aug 2, 2018 10.96 10.96 10.25 10.75
5 NYSE CANG Wed, Aug 1, 2018 10.83 11.00 10.50 11.00
4 NYSE CANG Tue, Jul 31, 2018 10.79 11.00 10.74 10.75
3 NYSE CANG Mon, Jul 30, 2018 12.06 12.06 10.50 10.79
2 NYSE CANG Fri, Jul 27, 2018 12.55 13.30 11.80 12.08
1 NYSE CANG Thu, Jul 26, 2018 12.50 13.90 11.89 12.52
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024