Bank of China Investment Management Co Ltd (518890) Exchange: SHG
Data as of July 9, 2025
$7.42 ($0.05) 0.69%
Bank of China Investment Management Co Ltd - Daily Information
Click for more stock information on Bank of China Investment Management Co Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $7.44 |
Previous Close | $7.42 |
High | $7.44 |
Low | $7.40 |
Adjusted Open | $7.44 |
Previous Adjusted Close | $7.42 |
Adjusted High | $7.44 |
Adjusted Low | $7.40 |
About Bank of China Investment Management Co Ltd (518890)
Bank of China Investment Management Co Ltd
Invest in Bank of China Investment Management Co Ltd (518890)
Historical Stock Data for Bank of China Investment Management Co Ltd (518890)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $7.44 | $7.44 | $7.40 | $7.42 | $7.42 | 3,062,100 |
2025-07-07 | $7.37 | $7.38 | $7.35 | $7.37 | $7.37 | 1,569,600 |
2025-07-04 | $7.40 | $7.43 | $7.39 | $7.42 | $7.42 | 996,900 |
2025-07-03 | $7.43 | $7.47 | $7.42 | $7.46 | $7.46 | 2,432,100 |
2025-07-02 | $7.41 | $7.44 | $7.40 | $7.41 | $7.41 | 1,984,300 |
2025-06-30 | $7.32 | $7.34 | $7.26 | $7.33 | $7.33 | 2,626,100 |
2025-06-27 | $7.40 | $7.41 | $7.33 | $7.34 | $7.34 | 3,936,100 |
2025-06-26 | $7.41 | $7.42 | $7.38 | $7.42 | $7.42 | 1,527,800 |
2025-06-25 | $7.39 | $7.41 | $7.38 | $7.41 | $7.41 | 2,045,400 |
2025-06-24 | $7.47 | $7.47 | $7.37 | $7.39 | $7.39 | 5,612,600 |
2025-06-23 | $7.49 | $7.55 | $7.45 | $7.48 | $7.48 | 5,153,700 |
2025-06-20 | $7.53 | $7.53 | $7.44 | $7.44 | $7.44 | 6,797,700 |
2025-06-19 | $7.52 | $7.66 | $7.46 | $7.48 | $7.48 | 14,440,200 |
2025-06-18 | $7.51 | $7.55 | $7.49 | $7.52 | $7.52 | 7,339,500 |
2025-06-17 | $7.55 | $7.55 | $7.48 | $7.51 | $7.51 | 4,427,000 |
2025-06-13 | $7.63 | $7.67 | $7.59 | $7.61 | $7.61 | 12,413,600 |
2025-06-12 | $7.52 | $7.59 | $7.49 | $7.52 | $7.52 | 2,528,300 |
2025-06-11 | $7.44 | $7.48 | $7.42 | $7.45 | $7.45 | 3,174,800 |
2025-06-10 | $7.37 | $7.44 | $7.37 | $7.43 | $7.43 | 3,648,900 |
2025-06-09 | $7.39 | $7.42 | $7.34 | $7.42 | $7.42 | 7,489,000 |
2025-06-06 | $7.50 | $7.54 | $7.48 | $7.49 | $7.49 | 2,478,700 |
2025-06-05 | $7.52 | $7.52 | $7.49 | $7.50 | $7.50 | 2,134,000 |
2025-06-04 | $7.50 | $7.52 | $7.48 | $7.49 | $7.49 | 4,201,700 |
2025-06-03 | $7.52 | $7.58 | $7.48 | $7.50 | $7.50 | 7,053,530 |
2025-05-30 | $7.40 | $7.41 | $7.35 | $7.39 | $7.39 | 3,346,900 |
2025-05-29 | $7.28 | $7.38 | $7.28 | $7.31 | $7.31 | 4,995,800 |
2025-05-28 | $7.38 | $7.45 | $7.36 | $7.39 | $7.39 | 6,601,700 |
2025-05-27 | $7.46 | $7.48 | $7.38 | $7.38 | $7.38 | 9,175,130 |
2025-05-26 | $7.47 | $7.49 | $7.44 | $7.45 | $7.45 | 2,806,300 |
2025-05-23 | $7.43 | $7.47 | $7.39 | $7.47 | $7.47 | 5,573,000 |
2025-05-22 | $7.50 | $7.79 | $7.47 | $7.47 | $7.47 | 5,534,900 |
2025-05-21 | $7.40 | $7.47 | $7.40 | $7.46 | $7.46 | 13,855,400 |
2025-05-20 | $7.24 | $7.26 | $7.22 | $7.23 | $7.23 | 5,892,500 |
2025-05-19 | $7.25 | $7.25 | $7.21 | $7.24 | $7.24 | 15,478,370 |
2025-05-16 | $7.22 | $7.23 | $7.18 | $7.21 | $7.21 | 8,748,200 |
2025-05-15 | $7.23 | $7.23 | $7.02 | $7.08 | $7.08 | 25,577,000 |
2025-05-14 | $7.33 | $7.34 | $7.28 | $7.30 | $7.30 | 4,885,700 |
2025-05-13 | $7.29 | $7.36 | $7.24 | $7.35 | $7.35 | 13,741,200 |
2025-05-12 | $7.40 | $7.42 | $7.36 | $7.39 | $7.39 | 6,938,400 |
2025-05-09 | $7.52 | $7.57 | $7.45 | $7.55 | $7.55 | 9,751,200 |
2025-05-08 | $7.69 | $7.75 | $7.56 | $7.58 | $7.58 | 12,573,500 |
2025-05-07 | $7.79 | $7.79 | $7.61 | $7.69 | $7.69 | 7,001,600 |
2025-05-06 | $7.61 | $7.68 | $7.59 | $7.63 | $7.63 | 7,933,200 |
2025-04-30 | $7.54 | $7.55 | $7.49 | $7.49 | $7.49 | 2,736,700 |
2025-04-29 | $7.67 | $7.67 | $7.49 | $7.54 | $7.54 | 4,883,100 |
2025-04-28 | $7.52 | $7.53 | $7.46 | $7.49 | $7.49 | 2,567,400 |
2025-04-25 | $7.76 | $7.78 | $7.51 | $7.56 | $7.56 | 8,314,500 |
2025-04-24 | $7.71 | $7.73 | $7.57 | $7.60 | $7.60 | 11,893,200 |
2025-04-23 | $7.83 | $7.83 | $7.52 | $7.54 | $7.54 | 18,511,900 |
2025-04-22 | $7.87 | $8.05 | $7.87 | $8.01 | $8.01 | 13,029,710 |
2025-04-21 | $7.70 | $7.76 | $7.70 | $7.75 | $7.75 | 6,172,460 |
2025-04-18 | $7.59 | $7.63 | $7.55 | $7.61 | $7.61 | 6,908,300 |
2025-04-17 | $7.67 | $7.67 | $7.57 | $7.59 | $7.59 | 5,825,300 |
2025-04-16 | $7.46 | $7.85 | $7.42 | $7.51 | $7.51 | 7,970,600 |
2025-04-15 | $7.35 | $7.36 | $7.34 | $7.35 | $7.35 | 3,555,700 |
2025-04-14 | $7.31 | $7.38 | $7.31 | $7.35 | $7.35 | 3,185,200 |
2025-04-11 | $7.32 | $7.35 | $7.24 | $7.27 | $7.27 | 6,868,900 |
2025-04-10 | $7.08 | $7.18 | $7.08 | $7.16 | $7.16 | 3,510,400 |
2025-04-09 | $6.90 | $7.01 | $6.89 | $7.01 | $7.01 | 4,312,000 |
2025-04-08 | $6.90 | $6.92 | $6.86 | $6.92 | $6.92 | 5,476,600 |
2025-04-07 | $6.81 | $7.00 | $6.81 | $6.90 | $6.90 | 9,441,600 |
2025-04-03 | $7.15 | $7.60 | $7.08 | $7.11 | $7.11 | 11,627,700 |
2025-04-02 | $7.08 | $7.10 | $7.04 | $7.05 | $7.05 | 4,525,700 |
2025-04-01 | $7.06 | $7.12 | $7.06 | $7.07 | $7.07 | 3,867,730 |
2025-03-31 | $6.95 | $7.05 | $6.95 | $7.02 | $7.02 | 4,895,700 |
2025-03-28 | $6.90 | $6.97 | $6.90 | $6.96 | $6.96 | 5,318,300 |
2025-03-27 | $6.81 | $6.84 | $6.81 | $6.82 | $6.82 | 4,612,700 |
2025-03-26 | $6.80 | $6.82 | $6.79 | $6.82 | $6.82 | 4,233,900 |
2025-03-25 | $6.82 | $6.82 | $6.77 | $6.79 | $6.79 | 3,082,000 |
2025-03-24 | $6.78 | $6.83 | $6.78 | $6.82 | $6.82 | 5,294,500 |
2025-03-21 | $6.83 | $6.83 | $6.78 | $6.79 | $6.79 | 5,778,030 |
2025-03-20 | $6.83 | $6.87 | $6.82 | $6.83 | $6.83 | 5,031,530 |
2025-03-19 | $6.77 | $6.91 | $6.77 | $6.81 | $6.81 | 2,035,100 |
2025-03-18 | $6.71 | $6.76 | $6.71 | $6.74 | $6.74 | 5,907,100 |
2025-03-17 | $6.69 | $6.70 | $6.68 | $6.70 | $6.70 | 2,998,440 |
2025-03-14 | $6.71 | $6.71 | $6.69 | $6.69 | $6.69 | 3,505,900 |
2025-03-13 | $6.58 | $6.66 | $6.58 | $6.60 | $6.60 | 3,469,500 |
2025-03-12 | $6.53 | $6.66 | $6.53 | $6.55 | $6.55 | 3,088,800 |
2025-03-11 | $6.55 | $6.55 | $6.51 | $6.53 | $6.53 | 4,070,900 |
2025-03-10 | $6.56 | $6.58 | $6.55 | $6.57 | $6.57 | 3,049,800 |
2025-03-07 | $6.55 | $6.55 | $6.52 | $6.55 | $6.55 | 3,899,900 |
2025-03-06 | $6.55 | $6.57 | $6.54 | $6.55 | $6.55 | 4,327,500 |
2025-03-05 | $6.55 | $6.57 | $6.54 | $6.57 | $6.57 | 4,850,000 |
2025-03-04 | $6.51 | $6.90 | $6.51 | $6.52 | $6.52 | 5,619,200 |
2025-03-03 | $6.48 | $6.48 | $6.46 | $6.48 | $6.48 | 5,391,700 |
2025-02-28 | $6.50 | $6.52 | $6.46 | $6.47 | $6.47 | 4,951,600 |
2025-02-27 | $6.55 | $6.57 | $6.51 | $6.52 | $6.52 | 6,318,800 |
2025-02-26 | $6.57 | $6.58 | $6.53 | $6.54 | $6.54 | 3,549,400 |
2025-02-25 | $6.62 | $6.64 | $6.60 | $6.60 | $6.60 | 4,594,800 |
2025-02-24 | $6.59 | $6.61 | $6.57 | $6.60 | $6.60 | 2,385,400 |
2025-02-20 | $6.62 | $6.65 | $6.62 | $6.64 | $6.64 | 1,695,900 |
2025-02-19 | $6.61 | $6.65 | $6.60 | $6.62 | $6.62 | 1,900,900 |
2025-02-18 | $6.52 | $6.58 | $6.51 | $6.58 | $6.58 | 3,407,000 |
2025-02-17 | $6.48 | $6.85 | $6.48 | $6.52 | $6.52 | 3,533,200 |
2025-02-14 | $6.61 | $6.63 | $6.61 | $6.63 | $6.63 | 2,521,600 |
2025-02-13 | $6.58 | $6.61 | $6.58 | $6.60 | $6.60 | 2,054,000 |
2025-02-12 | $6.58 | $6.58 | $6.48 | $6.54 | $6.54 | 1,830,700 |
2025-02-11 | $6.65 | $6.67 | $6.56 | $6.60 | $6.60 | 4,692,200 |
2025-02-10 | $6.48 | $6.54 | $6.47 | $6.54 | $6.54 | 3,343,400 |
2025-02-07 | $6.45 | $6.46 | $6.44 | $6.44 | $6.44 | 4,415,600 |
2025-02-06 | $6.46 | $6.50 | $6.42 | $6.42 | $6.42 | 3,895,200 |
2025-02-05 | $6.42 | $6.60 | $6.40 | $6.45 | $6.45 | 2,688,110 |
2025-01-27 | $6.23 | $6.23 | $6.20 | $6.22 | $6.22 | 4,151,300 |
2025-01-24 | $6.22 | $6.24 | $6.22 | $6.23 | $6.23 | 4,343,100 |
2025-01-23 | $6.21 | $6.22 | $6.20 | $6.21 | $6.21 | 3,424,300 |
2025-01-22 | $6.19 | $6.23 | $6.19 | $6.21 | $6.21 | 5,136,700 |
2025-01-21 | $6.12 | $6.15 | $6.12 | $6.15 | $6.15 | 3,237,900 |
2025-01-20 | $6.12 | $6.15 | $6.11 | $6.15 | $6.15 | 1,909,100 |
2025-01-17 | $6.17 | $6.19 | $6.16 | $6.16 | $6.16 | 2,420,900 |
2025-01-16 | $6.15 | $6.15 | $6.13 | $6.14 | $6.14 | 2,976,500 |
2025-01-15 | $6.09 | $6.13 | $6.09 | $6.12 | $6.12 | 1,574,500 |
2025-01-14 | $6.11 | $6.11 | $6.08 | $6.09 | $6.09 | 3,422,100 |
2025-01-13 | $6.13 | $6.15 | $6.12 | $6.14 | $6.14 | 3,523,500 |
2025-01-09 | $6.05 | $6.23 | $6.05 | $6.09 | $6.09 | 1,373,500 |
2025-01-08 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 2,257,500 |
2025-01-07 | $6.01 | $6.03 | $6.01 | $6.02 | $6.02 | 2,161,300 |
2025-01-06 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 3,823,900 |
2025-01-03 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 2,847,800 |
2025-01-02 | $6.00 | $6.00 | $5.98 | $5.99 | $5.99 | 5,792,210 |
2024-12-31 | $5.93 | $5.95 | $5.92 | $5.94 | $5.94 | 615,210 |
2024-12-30 | $5.95 | $5.96 | $5.94 | $5.95 | $5.95 | 1,058,100 |
2024-12-27 | $5.97 | $5.98 | $5.96 | $5.96 | $5.96 | 1,180,110 |
2024-12-26 | $5.99 | $5.99 | $5.96 | $5.97 | $5.97 | 495,100 |
2024-12-25 | $5.96 | $5.97 | $5.95 | $5.96 | $5.96 | 364,500 |
2024-12-24 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 906,300 |
2024-12-23 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 1,369,700 |
2024-12-20 | $5.88 | $5.91 | $5.88 | $5.91 | $5.91 | 1,767,700 |
2024-12-19 | $5.89 | $5.93 | $5.89 | $5.93 | $5.93 | 1,552,400 |
2024-12-18 | $5.96 | $5.97 | $5.95 | $5.95 | $5.95 | 874,500 |
2024-12-17 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 934,400 |
2024-12-16 | $6.00 | $6.00 | $5.95 | $5.96 | $5.96 | 1,147,300 |
2024-12-13 | $6.06 | $6.06 | $6.01 | $6.02 | $6.02 | 1,064,120 |
2024-12-12 | $6.05 | $6.07 | $6.05 | $6.07 | $6.07 | 1,016,100 |
2024-12-11 | $6.04 | $6.05 | $6.00 | $6.03 | $6.03 | 2,765,150 |
2024-12-10 | $5.98 | $6.00 | $5.97 | $5.98 | $5.98 | 1,307,100 |
2024-12-09 | $5.95 | $5.96 | $5.94 | $5.95 | $5.95 | 1,219,100 |
2024-12-06 | $5.93 | $5.94 | $5.88 | $5.92 | $5.92 | 1,449,400 |
2024-12-05 | $6.00 | $6.50 | $5.94 | $5.95 | $5.95 | 1,357,800 |
2024-12-04 | $5.97 | $6.00 | $5.93 | $5.95 | $5.95 | 1,544,900 |
2024-12-03 | $5.93 | $5.97 | $5.93 | $5.96 | $5.96 | 705,800 |
2024-12-02 | $5.88 | $5.93 | $5.86 | $5.89 | $5.89 | 2,169,900 |
2024-11-29 | $5.90 | $5.94 | $5.90 | $5.94 | $5.94 | 1,422,100 |
2024-11-28 | $5.86 | $5.90 | $5.85 | $5.89 | $5.89 | 1,972,620 |
2024-11-27 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 1,362,050 |
2024-11-26 | $5.86 | $5.94 | $5.84 | $5.86 | $5.86 | 658,400 |
2024-11-25 | $6.03 | $6.03 | $5.93 | $5.94 | $5.94 | 3,486,700 |
2024-11-22 | $5.99 | $6.06 | $5.99 | $6.03 | $6.03 | 1,495,200 |
2024-11-21 | $5.93 | $5.96 | $5.93 | $5.95 | $5.95 | 1,275,800 |
2024-11-20 | $5.90 | $5.92 | $5.89 | $5.89 | $5.89 | 2,497,300 |
2024-11-19 | $5.84 | $5.90 | $5.83 | $5.88 | $5.88 | 479,600 |
2024-11-18 | $5.78 | $5.80 | $5.77 | $5.79 | $5.79 | 1,049,500 |
2024-11-15 | $5.74 | $5.74 | $5.71 | $5.72 | $5.72 | 1,375,600 |
2024-11-14 | $5.75 | $5.75 | $5.70 | $5.71 | $5.71 | 1,105,600 |
2024-11-13 | $5.83 | $5.86 | $5.82 | $5.82 | $5.82 | 561,800 |
2024-11-12 | $5.85 | $5.86 | $5.82 | $5.83 | $5.83 | 371,900 |
2024-11-11 | $5.92 | $5.94 | $5.92 | $5.93 | $5.93 | 1,442,800 |
2024-11-08 | $5.96 | $5.96 | $5.92 | $5.93 | $5.93 | 2,173,300 |
2024-11-07 | $5.93 | $5.93 | $5.85 | $5.88 | $5.88 | 1,970,640 |
2024-11-06 | $6.05 | $6.08 | $6.00 | $6.01 | $6.01 | 1,842,660 |
2024-11-05 | $6.02 | $6.03 | $5.99 | $6.02 | $6.02 | 1,817,850 |
2024-11-04 | $6.05 | $6.05 | $6.01 | $6.03 | $6.03 | 930,100 |
2024-11-01 | $6.09 | $6.09 | $6.05 | $6.07 | $6.07 | 800,400 |
2024-10-31 | $6.28 | $6.28 | $6.12 | $6.13 | $6.13 | 1,286,600 |
2024-10-30 | $6.15 | $6.27 | $6.12 | $6.16 | $6.16 | 1,345,910 |
2024-10-29 | $6.05 | $6.10 | $6.05 | $6.09 | $6.09 | 1,732,310 |
2024-10-28 | $6.00 | $6.05 | $6.00 | $6.04 | $6.04 | 659,300 |
2024-10-25 | $6.01 | $6.04 | $6.01 | $6.02 | $6.02 | 2,070,300 |
2024-10-24 | $6.03 | $6.03 | $5.99 | $6.01 | $6.01 | 4,039,700 |
2024-10-23 | $6.05 | $6.08 | $6.04 | $6.07 | $6.07 | 4,491,750 |
2024-10-22 | $6.04 | $6.04 | $6.02 | $6.04 | $6.04 | 5,981,400 |
2024-10-21 | $6.06 | $6.08 | $6.00 | $6.04 | $6.04 | 1,734,110 |
2024-10-18 | $5.95 | $6.04 | $5.93 | $5.96 | $5.96 | 1,887,900 |
2024-10-17 | $5.95 | $5.95 | $5.90 | $5.92 | $5.92 | 1,091,030 |
2024-10-16 | $5.85 | $5.91 | $5.85 | $5.90 | $5.90 | 1,380,670 |
2024-10-15 | $5.82 | $5.85 | $5.78 | $5.82 | $5.82 | 737,600 |
2024-10-14 | $5.77 | $5.86 | $5.77 | $5.82 | $5.82 | 1,009,300 |
2024-10-11 | $5.73 | $5.78 | $5.73 | $5.76 | $5.76 | 720,500 |
2024-10-10 | $5.67 | $5.84 | $5.67 | $5.69 | $5.69 | 692,970 |
2024-10-09 | $5.73 | $5.73 | $5.57 | $5.67 | $5.67 | 453,900 |
2024-10-08 | $5.74 | $5.80 | $5.73 | $5.74 | $5.74 | 751,430 |
2024-09-30 | $5.69 | $5.76 | $5.69 | $5.74 | $5.74 | 1,764,220 |
2024-09-27 | $5.79 | $5.79 | $5.77 | $5.77 | $5.77 | 53,200 |
2024-09-26 | $5.78 | $5.80 | $5.77 | $5.77 | $5.77 | 1,256,600 |
2024-09-25 | $5.74 | $5.79 | $5.74 | $5.77 | $5.77 | 1,245,300 |
2024-09-24 | $5.90 | $5.91 | $5.71 | $5.72 | $5.72 | 663,180 |
2024-09-23 | $5.71 | $5.75 | $5.70 | $5.74 | $5.74 | 530,240 |
2024-09-20 | $5.68 | $5.68 | $5.64 | $5.67 | $5.67 | 1,936,900 |
2024-09-19 | $5.63 | $5.66 | $5.60 | $5.63 | $5.63 | 1,129,200 |
2024-09-18 | $5.74 | $5.74 | $5.63 | $5.63 | $5.63 | 1,108,000 |
2024-09-13 | $5.62 | $5.65 | $5.62 | $5.64 | $5.64 | 1,007,300 |
2024-09-12 | $5.56 | $5.56 | $5.54 | $5.55 | $5.55 | 489,400 |
2024-09-11 | $5.56 | $5.58 | $5.55 | $5.57 | $5.57 | 618,200 |
2024-09-10 | $5.53 | $5.54 | $5.53 | $5.53 | $5.53 | 458,100 |
2024-09-09 | $5.51 | $5.52 | $5.49 | $5.49 | $5.49 | 947,000 |
2024-09-06 | $5.52 | $5.54 | $5.52 | $5.53 | $5.53 | 1,513,300 |
2024-09-05 | $5.50 | $5.63 | $5.49 | $5.52 | $5.52 | 1,275,100 |
2024-09-04 | $5.55 | $5.55 | $5.49 | $5.49 | $5.49 | 418,900 |
2024-09-03 | $5.50 | $5.53 | $5.50 | $5.52 | $5.52 | 642,000 |
2024-09-02 | $5.55 | $5.55 | $5.49 | $5.51 | $5.51 | 703,800 |
2024-08-30 | $5.55 | $5.57 | $5.53 | $5.54 | $5.54 | 1,292,300 |
2024-08-29 | $5.56 | $5.57 | $5.55 | $5.55 | $5.55 | 315,500 |
2024-08-28 | $5.61 | $5.61 | $5.54 | $5.55 | $5.55 | 871,300 |
2024-08-27 | $5.55 | $5.59 | $5.53 | $5.56 | $5.56 | 1,623,400 |
2024-08-26 | $5.55 | $5.56 | $5.54 | $5.56 | $5.56 | 660,700 |
2024-08-23 | $5.54 | $5.56 | $5.51 | $5.52 | $5.52 | 882,900 |
2024-08-22 | $5.55 | $5.56 | $5.53 | $5.54 | $5.54 | 673,500 |
2024-08-21 | $5.56 | $5.64 | $5.51 | $5.54 | $5.54 | 1,369,800 |
2024-08-20 | $5.53 | $5.54 | $5.51 | $5.53 | $5.53 | 963,900 |
2024-08-19 | $5.52 | $5.54 | $5.51 | $5.53 | $5.53 | 1,403,000 |
2024-08-16 | $5.47 | $5.49 | $5.46 | $5.47 | $5.47 | 493,300 |
2024-08-15 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 683,900 |
2024-08-14 | $5.50 | $5.55 | $5.46 | $5.47 | $5.47 | 811,800 |
2024-08-13 | $5.50 | $5.51 | $5.49 | $5.50 | $5.50 | 1,177,800 |
2024-08-12 | $5.43 | $5.45 | $5.42 | $5.45 | $5.45 | 1,069,500 |
2024-08-09 | $5.40 | $5.44 | $5.40 | $5.41 | $5.41 | 1,480,140 |
2024-08-08 | $5.34 | $5.38 | $5.33 | $5.37 | $5.37 | 979,400 |
2024-08-07 | $5.34 | $5.54 | $5.31 | $5.37 | $5.37 | 1,534,900 |
2024-08-06 | $5.35 | $5.39 | $5.32 | $5.34 | $5.34 | 2,015,300 |
2024-08-05 | $5.39 | $5.45 | $5.39 | $5.40 | $5.40 | 2,226,400 |
2024-08-02 | $5.50 | $5.61 | $5.49 | $5.52 | $5.52 | 1,298,100 |
2024-08-01 | $5.50 | $5.52 | $5.48 | $5.50 | $5.50 | 1,354,700 |
2024-07-31 | $5.42 | $5.50 | $5.42 | $5.45 | $5.45 | 1,297,660 |
2024-07-30 | $5.36 | $5.42 | $5.36 | $5.40 | $5.40 | 476,500 |
2024-07-29 | $5.40 | $5.42 | $5.39 | $5.40 | $5.40 | 1,167,700 |
2024-07-26 | $5.33 | $5.37 | $5.30 | $5.36 | $5.36 | 1,161,600 |
2024-07-25 | $5.41 | $5.41 | $5.32 | $5.33 | $5.33 | 2,551,850 |
2024-07-24 | $5.47 | $5.91 | $5.46 | $5.47 | $5.47 | 6,094,700 |
2024-07-23 | $5.46 | $5.48 | $5.43 | $5.43 | $5.43 | 121,300 |
2024-07-22 | $5.45 | $5.46 | $5.45 | $5.45 | $5.45 | 80,200 |
2024-07-19 | $5.55 | $5.55 | $5.44 | $5.45 | $5.45 | 286,900 |
2024-07-18 | $5.66 | $5.66 | $5.57 | $5.58 | $5.58 | 315,610 |
2024-07-17 | $5.61 | $5.64 | $5.59 | $5.60 | $5.60 | 291,440 |
2024-07-16 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 96,800 |
2024-07-15 | $5.48 | $5.49 | $5.47 | $5.47 | $5.47 | 95,700 |
2024-07-12 | $5.48 | $5.51 | $5.46 | $5.48 | $5.48 | 452,600 |
2024-07-11 | $5.47 | $5.51 | $5.42 | $5.43 | $5.43 | 157,700 |
2024-07-10 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 164,900 |
2024-07-09 | $5.40 | $5.40 | $5.39 | $5.40 | $5.40 | 39,900 |
2024-07-08 | $5.44 | $5.45 | $5.42 | $5.42 | $5.42 | 185,800 |
2024-07-05 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 234,800 |
2024-07-04 | $5.39 | $5.40 | $5.38 | $5.38 | $5.38 | 152,600 |
2024-07-03 | $5.34 | $5.36 | $5.33 | $5.36 | $5.36 | 210,800 |
2024-07-02 | $5.33 | $5.35 | $5.33 | $5.34 | $5.34 | 51,200 |
2024-07-01 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 68,700 |
2024-06-28 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 241,100 |
2024-06-27 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 50,600 |
2024-06-26 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 125,200 |
2024-06-25 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 182,700 |
2024-06-24 | $5.34 | $5.36 | $5.32 | $5.33 | $5.33 | 17,500 |
2024-06-21 | $5.40 | $5.43 | $5.39 | $5.39 | $5.39 | 196,100 |
2024-06-20 | $5.38 | $5.38 | $5.35 | $5.37 | $5.37 | 134,400 |
2024-06-19 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 44,200 |
2024-06-18 | $5.31 | $5.32 | $5.31 | $5.31 | $5.31 | 68,900 |
2024-06-17 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 137,130 |
2024-06-14 | $5.28 | $5.29 | $5.27 | $5.29 | $5.29 | 74,100 |
2024-06-13 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 95,400 |
2024-06-12 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 112,600 |
2024-06-11 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 52,300 |
2024-06-07 | $5.44 | $5.51 | $5.43 | $5.44 | $5.44 | 192,280 |
2024-06-06 | $5.41 | $5.46 | $5.41 | $5.44 | $5.44 | 118,200 |
2024-06-05 | $5.32 | $5.37 | $5.32 | $5.37 | $5.37 | 50,000 |
2024-06-04 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 130,300 |
2024-06-03 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 94,200 |
2024-05-31 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 293,800 |
2024-05-30 | $5.40 | $5.40 | $5.31 | $5.33 | $5.33 | 113,700 |
2024-05-29 | $5.37 | $5.40 | $5.37 | $5.39 | $5.39 | 226,000 |
2024-05-28 | $5.41 | $5.41 | $5.35 | $5.36 | $5.36 | 320,100 |
2024-05-27 | $5.33 | $5.36 | $5.33 | $5.35 | $5.35 | 411,760 |
2024-05-24 | $5.32 | $5.33 | $5.30 | $5.33 | $5.33 | 414,920 |
2024-05-23 | $5.46 | $5.46 | $5.34 | $5.38 | $5.38 | 474,800 |
2024-05-22 | $5.52 | $5.60 | $5.50 | $5.51 | $5.51 | 286,500 |
2024-05-21 | $5.56 | $5.56 | $5.49 | $5.51 | $5.51 | 543,300 |
2024-05-20 | $5.53 | $5.60 | $5.45 | $5.57 | $5.57 | 1,463,300 |
2024-05-17 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 730,720 |
2024-05-16 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 363,700 |
2024-05-15 | $5.37 | $5.39 | $5.37 | $5.38 | $5.38 | 800,500 |
2024-05-14 | $5.34 | $5.36 | $5.33 | $5.34 | $5.34 | 1,036,300 |
2024-05-13 | $5.38 | $5.50 | $5.35 | $5.36 | $5.36 | 786,900 |
2024-05-10 | $5.34 | $5.49 | $5.34 | $5.40 | $5.40 | 716,500 |
2024-05-09 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 167,030 |
2024-05-08 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 216,300 |
2024-05-07 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 156,300 |
2024-05-06 | $5.30 | $5.30 | $5.24 | $5.27 | $5.27 | 413,200 |
2024-04-30 | $5.32 | $5.32 | $5.28 | $5.30 | $5.30 | 501,800 |
2024-04-29 | $5.32 | $5.35 | $5.31 | $5.32 | $5.32 | 241,400 |
2024-04-26 | $5.30 | $5.40 | $5.30 | $5.34 | $5.34 | 771,900 |
2024-04-25 | $5.31 | $5.31 | $5.27 | $5.30 | $5.30 | 829,500 |
2024-04-24 | $5.29 | $5.32 | $5.29 | $5.31 | $5.31 | 535,110 |
2024-04-23 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 1,193,520 |
2024-04-22 | $5.46 | $5.46 | $5.38 | $5.40 | $5.40 | 862,700 |
2024-04-19 | $5.48 | $5.56 | $5.47 | $5.49 | $5.49 | 941,800 |
2024-04-18 | $5.45 | $5.46 | $5.43 | $5.46 | $5.46 | 449,700 |
2024-04-17 | $5.50 | $5.50 | $5.47 | $5.48 | $5.48 | 1,075,130 |
2024-04-16 | $5.53 | $5.53 | $5.46 | $5.47 | $5.47 | 1,496,400 |
2024-04-15 | $5.52 | $5.52 | $5.43 | $5.44 | $5.44 | 3,486,500 |
2024-04-12 | $5.47 | $5.65 | $5.47 | $5.53 | $5.53 | 1,862,600 |
2024-04-11 | $5.38 | $5.41 | $5.38 | $5.38 | $5.38 | 737,740 |
2024-04-10 | $5.45 | $5.45 | $5.41 | $5.42 | $5.42 | 1,453,100 |
2024-04-09 | $5.40 | $5.44 | $5.40 | $5.40 | $5.40 | 1,082,600 |
2024-04-08 | $5.30 | $5.51 | $5.30 | $5.37 | $5.37 | 4,965,200 |
2024-04-03 | $5.22 | $5.30 | $5.22 | $5.25 | $5.25 | 1,001,600 |
2024-04-02 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 409,900 |
2024-04-01 | $5.21 | $5.31 | $5.17 | $5.18 | $5.18 | 450,600 |
2024-03-29 | $5.10 | $5.19 | $5.10 | $5.16 | $5.16 | 523,500 |
2024-03-28 | $5.01 | $5.07 | $5.01 | $5.04 | $5.04 | 150,000 |
2024-03-27 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 481,100 |
2024-03-26 | $4.98 | $4.99 | $4.97 | $4.99 | $4.99 | 325,800 |
2024-03-25 | $4.98 | $5.02 | $4.98 | $4.98 | $4.98 | 173,100 |
2024-03-22 | $4.96 | $4.97 | $4.95 | $4.97 | $4.97 | 1,012,800 |
2024-03-21 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 550,310 |
2024-03-20 | $4.90 | $4.90 | $4.89 | $4.90 | $4.90 | 366,100 |
2024-03-19 | $4.89 | $4.91 | $4.89 | $4.89 | $4.89 | 584,700 |
2024-03-18 | $4.92 | $4.92 | $4.88 | $4.88 | $4.88 | 193,300 |
2024-03-15 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 564,700 |
2024-03-14 | $4.93 | $4.94 | $4.89 | $4.90 | $4.90 | 270,260 |
2024-03-13 | $4.90 | $4.90 | $4.83 | $4.89 | $4.89 | 309,000 |
2024-03-12 | $4.92 | $4.93 | $4.90 | $4.90 | $4.90 | 659,600 |
2024-03-11 | $4.94 | $4.94 | $4.92 | $4.92 | $4.92 | 762,900 |
2024-03-08 | $4.89 | $4.90 | $4.89 | $4.90 | $4.90 | 813,200 |
2024-03-07 | $4.87 | $4.95 | $4.87 | $4.90 | $4.90 | 998,110 |
2024-03-06 | $4.83 | $4.85 | $4.82 | $4.85 | $4.85 | 682,800 |
2024-03-05 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 890,300 |
2024-03-04 | $4.73 | $4.76 | $4.73 | $4.75 | $4.75 | 214,960 |
2024-03-01 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 124,800 |
2024-02-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 106,000 |
2024-02-28 | $4.67 | $4.67 | $4.66 | $4.66 | $4.66 | 128,900 |
2024-02-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 43,030 |
2024-02-26 | $4.67 | $4.68 | $4.67 | $4.67 | $4.67 | 305,200 |
2024-02-23 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 289,400 |
2024-02-22 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 443,400 |
2024-02-21 | $4.68 | $4.68 | $4.66 | $4.66 | $4.66 | 481,600 |
2024-02-20 | $4.66 | $4.70 | $4.65 | $4.66 | $4.66 | 332,510 |
2024-02-19 | $4.65 | $4.67 | $4.65 | $4.66 | $4.66 | 344,200 |
2024-02-08 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 113,130 |
2024-02-07 | $4.69 | $4.69 | $4.67 | $4.67 | $4.67 | 113,500 |
2024-02-06 | $4.67 | $4.67 | $4.66 | $4.66 | $4.66 | 280,500 |
2024-02-05 | $4.68 | $4.69 | $4.65 | $4.66 | $4.66 | 300,860 |
2024-02-02 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 451,560 |
2024-02-01 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 228,700 |
2024-01-31 | $4.67 | $4.68 | $4.67 | $4.67 | $4.67 | 442,500 |
2024-01-30 | $4.66 | $4.68 | $4.66 | $4.67 | $4.67 | 333,100 |
2024-01-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 351,800 |
2024-01-26 | $4.64 | $4.66 | $4.64 | $4.65 | $4.65 | 369,830 |
2024-01-25 | $4.63 | $4.64 | $4.63 | $4.63 | $4.63 | 418,100 |
2024-01-24 | $4.62 | $4.66 | $4.62 | $4.65 | $4.65 | 615,400 |
2024-01-23 | $4.65 | $4.66 | $4.64 | $4.65 | $4.65 | 720,900 |
2024-01-22 | $4.67 | $4.68 | $4.65 | $4.65 | $4.65 | 738,500 |
2024-01-19 | $4.67 | $4.68 | $4.65 | $4.67 | $4.67 | 612,900 |
2024-01-18 | $4.65 | $4.65 | $4.63 | $4.64 | $4.64 | 412,550 |
2024-01-17 | $4.68 | $4.69 | $4.66 | $4.66 | $4.66 | 549,010 |
2024-01-16 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 239,300 |
2024-01-15 | $4.69 | $4.72 | $4.67 | $4.70 | $4.70 | 1,196,200 |
2024-01-12 | $4.66 | $4.68 | $4.66 | $4.67 | $4.67 | 901,800 |
2024-01-11 | $4.66 | $4.67 | $4.65 | $4.66 | $4.66 | 738,700 |
2024-01-10 | $4.67 | $4.69 | $4.66 | $4.66 | $4.66 | 356,400 |
2024-01-09 | $4.67 | $4.68 | $4.67 | $4.67 | $4.67 | 796,010 |
2024-01-08 | $4.69 | $4.69 | $4.67 | $4.68 | $4.68 | 347,400 |
2024-01-05 | $4.68 | $4.69 | $4.67 | $4.68 | $4.68 | 1,024,600 |
2024-01-04 | $4.67 | $4.69 | $4.64 | $4.67 | $4.67 | 390,600 |
2024-01-03 | $4.68 | $4.71 | $4.68 | $4.69 | $4.69 | 862,800 |
2024-01-02 | $4.67 | $4.75 | $4.67 | $4.70 | $4.70 | 405,700 |
2024-01-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
2023-12-29 | $4.67 | $4.68 | $4.66 | $4.68 | $4.68 | 667,400 |
2023-12-28 | $4.71 | $4.72 | $4.69 | $4.70 | $4.70 | 308,400 |
2023-12-27 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 759,300 |
2023-12-26 | $4.67 | $4.69 | $4.66 | $4.69 | $4.69 | 359,100 |
2023-12-25 | $4.66 | $4.68 | $4.66 | $4.68 | $4.68 | 379,400 |
2023-12-22 | $4.66 | $4.67 | $4.66 | $4.66 | $4.66 | 362,900 |
2023-12-21 | $4.62 | $4.64 | $4.62 | $4.63 | $4.63 | 407,100 |
2023-12-20 | $4.62 | $4.64 | $4.62 | $4.64 | $4.64 | 212,400 |
2023-12-19 | $4.62 | $4.63 | $4.61 | $4.62 | $4.62 | 510,100 |
2023-12-18 | $4.61 | $4.62 | $4.60 | $4.62 | $4.62 | 528,400 |
2023-12-15 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 684,700 |
2023-12-14 | $4.62 | $4.63 | $4.61 | $4.63 | $4.63 | 548,100 |
2023-12-13 | $4.55 | $4.56 | $4.55 | $4.55 | $4.55 | 519,400 |
2023-12-12 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 866,900 |
2023-12-11 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 386,200 |
2023-12-08 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 236,600 |
2023-12-07 | $4.63 | $4.63 | $4.61 | $4.61 | $4.61 | 603,170 |
2023-12-06 | $4.57 | $4.70 | $4.47 | $4.60 | $4.60 | 421,200 |
2023-12-05 | $4.67 | $4.67 | $4.61 | $4.61 | $4.61 | 739,920 |
2023-12-04 | $4.68 | $4.71 | $4.66 | $4.68 | $4.68 | 2,527,100 |
2023-12-01 | $4.62 | $4.64 | $4.60 | $4.62 | $4.62 | 471,800 |
2023-11-30 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 270,600 |
2023-11-29 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 840,800 |
2023-11-28 | $4.59 | $4.60 | $4.58 | $4.60 | $4.60 | 569,200 |
2023-11-27 | $4.57 | $4.60 | $4.56 | $4.58 | $4.58 | 1,753,900 |
2023-11-24 | $4.53 | $4.54 | $4.53 | $4.53 | $4.53 | 315,800 |
2023-11-23 | $4.52 | $4.55 | $4.52 | $4.53 | $4.53 | 576,100 |
2023-11-22 | $4.58 | $4.58 | $4.52 | $4.53 | $4.53 | 402,300 |
2023-11-21 | $4.55 | $4.55 | $4.53 | $4.55 | $4.55 | 397,300 |
2023-11-20 | $4.57 | $4.58 | $4.55 | $4.56 | $4.56 | 581,400 |
2023-11-17 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 770,100 |
2023-11-16 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 926,800 |
2023-11-15 | $4.62 | $4.62 | $4.60 | $4.60 | $4.60 | 802,320 |
2023-11-14 | $4.58 | $4.63 | $4.58 | $4.60 | $4.60 | 1,357,700 |
2023-11-13 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 1,976,500 |
2023-11-10 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 971,500 |
2023-11-09 | $4.56 | $4.57 | $4.56 | $4.56 | $4.56 | 948,100 |
2023-11-08 | $4.60 | $4.61 | $4.58 | $4.59 | $4.59 | 917,900 |
2023-11-07 | $4.66 | $4.66 | $4.55 | $4.61 | $4.61 | 1,376,100 |
2023-11-06 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 1,468,400 |
2023-11-03 | $4.63 | $4.69 | $4.63 | $4.64 | $4.64 | 1,289,310 |
2023-11-02 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 1,884,300 |
2023-11-01 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 1,331,300 |
2023-10-31 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 413,600 |
2023-10-30 | $4.68 | $4.68 | $4.64 | $4.64 | $4.64 | 1,331,600 |
2023-10-27 | $4.67 | $4.72 | $4.60 | $4.63 | $4.63 | 848,900 |
2023-10-26 | $5.01 | $5.06 | $4.60 | $4.62 | $4.62 | 944,900 |
2023-10-25 | $4.60 | $4.61 | $4.58 | $4.60 | $4.60 | 465,300 |
2023-10-24 | $4.58 | $4.67 | $4.58 | $4.61 | $4.61 | 1,164,480 |
2023-10-23 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 2,094,800 |
2023-10-20 | $4.63 | $4.65 | $4.63 | $4.64 | $4.64 | 2,271,340 |
2023-10-19 | $4.57 | $4.60 | $4.57 | $4.59 | $4.59 | 1,074,450 |
2023-10-18 | $4.56 | $4.56 | $4.55 | $4.56 | $4.56 | 2,236,800 |
2023-10-17 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 704,740 |
2023-10-16 | $4.51 | $4.52 | $4.48 | $4.49 | $4.49 | 1,694,620 |
2023-10-13 | $4.41 | $4.44 | $4.41 | $4.43 | $4.43 | 819,800 |
2023-10-12 | $4.44 | $4.44 | $4.40 | $4.42 | $4.42 | 1,425,250 |
2023-10-11 | $4.39 | $4.39 | $4.38 | $4.39 | $4.39 | 1,379,400 |
2023-10-10 | $4.41 | $4.41 | $4.38 | $4.38 | $4.38 | 2,416,600 |
2023-10-09 | $4.46 | $4.46 | $4.43 | $4.43 | $4.43 | 3,870,510 |
2023-09-28 | $4.57 | $4.57 | $4.47 | $4.49 | $4.49 | 1,231,130 |
2023-09-27 | $4.65 | $4.65 | $4.57 | $4.57 | $4.57 | 704,900 |
2023-09-26 | $4.60 | $4.62 | $4.60 | $4.61 | $4.61 | 637,000 |
2023-09-25 | $4.60 | $4.62 | $4.60 | $4.61 | $4.61 | 841,960 |
2023-09-22 | $4.60 | $4.62 | $4.59 | $4.60 | $4.60 | 704,700 |
2023-09-21 | $4.64 | $4.67 | $4.63 | $4.63 | $4.63 | 576,500 |
2023-09-20 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 209,210 |
2023-09-19 | $4.62 | $4.62 | $4.58 | $4.60 | $4.60 | 3,451,700 |
2023-09-18 | $4.55 | $4.58 | $4.55 | $4.57 | $4.57 | 703,200 |
2023-09-15 | $4.73 | $4.85 | $4.58 | $4.58 | $4.58 | 736,700 |
2023-09-14 | $4.62 | $4.63 | $4.60 | $4.63 | $4.63 | 525,360 |
2023-09-13 | $4.65 | $4.65 | $4.57 | $4.59 | $4.59 | 248,600 |
2023-09-12 | $4.55 | $4.65 | $4.55 | $4.57 | $4.57 | 67,100 |
2023-09-11 | $4.56 | $4.61 | $4.56 | $4.57 | $4.57 | 900,610 |
2023-09-08 | $4.57 | $4.57 | $4.56 | $4.56 | $4.56 | 194,000 |
2023-09-07 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 20,300 |
2023-09-06 | $5.01 | $5.01 | $4.53 | $4.55 | $4.55 | 1,172,500 |
2023-09-05 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 1,062,400 |
2023-09-04 | $4.56 | $4.61 | $4.50 | $4.54 | $4.54 | 1,632,300 |
2023-09-01 | $4.52 | $4.52 | $4.51 | $4.52 | $4.52 | 1,233,600 |
2023-08-31 | $4.52 | $4.53 | $4.52 | $4.52 | $4.52 | 66,200 |
2023-08-30 | $4.51 | $4.52 | $4.51 | $4.51 | $4.51 | 604,820 |
2023-08-29 | $4.50 | $4.51 | $4.50 | $4.50 | $4.50 | 648,200 |
2023-08-28 | $4.49 | $4.51 | $4.49 | $4.51 | $4.51 | 586,200 |
2023-08-25 | $4.50 | $4.50 | $4.48 | $4.49 | $4.49 | 266,600 |
2023-08-24 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 735,100 |
2023-08-23 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 831,100 |
2023-08-22 | $4.51 | $4.51 | $4.47 | $4.47 | $4.47 | 379,700 |
2023-08-21 | $4.46 | $4.49 | $4.46 | $4.47 | $4.47 | 639,100 |
2023-08-18 | $4.45 | $4.52 | $4.42 | $4.45 | $4.45 | 308,000 |
2023-08-17 | $4.45 | $4.48 | $4.45 | $4.47 | $4.47 | 961,200 |
2023-08-16 | $4.46 | $4.47 | $4.40 | $4.47 | $4.47 | 403,200 |
2023-08-15 | $4.45 | $4.45 | $4.44 | $4.45 | $4.45 | 559,500 |
2023-08-14 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 927,100 |
2023-08-11 | $4.43 | $4.52 | $4.43 | $4.44 | $4.44 | 1,211,700 |
2023-08-10 | $4.42 | $4.53 | $4.42 | $4.43 | $4.43 | 814,400 |
2023-08-09 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 539,500 |
2023-08-08 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 477,900 |
2023-08-07 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 727,500 |
2023-08-04 | $4.43 | $4.44 | $4.43 | $4.43 | $4.43 | 358,900 |
2023-08-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 680,520 |
2023-08-02 | $4.48 | $4.55 | $4.45 | $4.46 | $4.46 | 759,500 |
2023-08-01 | $4.44 | $4.47 | $4.44 | $4.46 | $4.46 | 260,810 |
2023-07-31 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 69,000 |
2023-07-28 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 299,900 |
2023-07-27 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 491,100 |
2023-07-26 | $4.47 | $4.55 | $4.47 | $4.48 | $4.48 | 326,800 |
2023-07-25 | $4.46 | $4.47 | $4.46 | $4.46 | $4.46 | 844,200 |
2023-07-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 118,400 |
2023-07-21 | $4.48 | $4.49 | $4.48 | $4.48 | $4.48 | 467,000 |
2023-07-20 | $4.51 | $4.52 | $4.51 | $4.51 | $4.51 | 154,700 |
2023-07-19 | $4.50 | $4.51 | $4.49 | $4.51 | $4.51 | 165,300 |
2023-07-18 | $4.44 | $4.46 | $4.44 | $4.46 | $4.46 | 392,200 |
2023-07-17 | $4.43 | $4.45 | $4.43 | $4.44 | $4.44 | 1,033,800 |
2023-07-14 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 285,800 |
2023-07-13 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 298,100 |
2023-07-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 266,970 |
2023-07-11 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 723,280 |
2023-07-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 122,830 |
2023-07-07 | $4.38 | $4.40 | $4.38 | $4.40 | $4.40 | 214,600 |
2023-07-06 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 90,600 |
2023-07-05 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 261,500 |
2023-07-04 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 502,410 |
2023-07-03 | $4.42 | $4.42 | $4.39 | $4.40 | $4.40 | 1,119,300 |
2023-06-30 | $4.38 | $4.42 | $4.38 | $4.42 | $4.42 | 2,240,100 |
2023-06-29 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 1,070,300 |
2023-06-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 868,100 |
2023-06-27 | $4.40 | $4.40 | $4.38 | $4.39 | $4.39 | 535,200 |
2023-06-26 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 435,600 |
2023-06-21 | $4.39 | $4.40 | $4.39 | $4.39 | $4.39 | 573,810 |
2023-06-20 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 880,000 |
2023-06-19 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 105,500 |
2023-06-16 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 209,310 |
2023-06-15 | $4.38 | $4.39 | $4.37 | $4.38 | $4.38 | 519,400 |
2023-06-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 339,000 |
2023-06-13 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 1,291,900 |
2023-06-12 | $4.40 | $4.42 | $4.40 | $4.41 | $4.41 | 2,292,300 |
2023-06-09 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 688,900 |
2023-06-08 | $4.38 | $4.39 | $4.38 | $4.38 | $4.38 | 519,900 |
2023-06-07 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 817,100 |
2023-06-06 | $4.41 | $4.41 | $4.39 | $4.40 | $4.40 | 301,330 |
2023-06-05 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 654,420 |
2023-06-02 | $4.42 | $4.42 | $4.41 | $4.42 | $4.42 | 1,792,400 |
2023-06-01 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 563,800 |
2023-05-31 | $4.78 | $4.78 | $4.37 | $4.40 | $4.40 | 1,510,020 |
2023-05-30 | $4.31 | $4.36 | $4.31 | $4.34 | $4.34 | 2,189,400 |
2023-05-29 | $4.29 | $4.36 | $4.29 | $4.35 | $4.35 | 895,800 |
2023-05-26 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 529,800 |
2023-05-25 | $4.32 | $4.39 | $4.32 | $4.37 | $4.37 | 854,200 |
2023-05-24 | $4.37 | $4.41 | $4.37 | $4.40 | $4.40 | 850,250 |
2023-05-23 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 1,763,200 |
2023-05-22 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 1,228,300 |
2023-05-19 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 1,081,400 |
2023-05-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 712,600 |
2023-05-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,409,980 |
2023-05-16 | $4.43 | $4.43 | $4.41 | $4.42 | $4.42 | 1,326,500 |
2023-05-15 | $4.43 | $4.44 | $4.43 | $4.43 | $4.43 | 1,168,200 |
2023-05-12 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 617,600 |
2023-05-11 | $4.44 | $4.45 | $4.44 | $4.44 | $4.44 | 1,341,200 |
2023-05-10 | $4.43 | $4.44 | $4.43 | $4.44 | $4.44 | 1,877,120 |
2023-05-09 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 1,410,390 |
2023-05-08 | $4.42 | $4.43 | $4.40 | $4.41 | $4.41 | 1,605,800 |
2023-05-05 | $4.47 | $4.47 | $4.46 | $4.46 | $4.46 | 1,612,310 |
2023-05-04 | $4.42 | $4.46 | $4.42 | $4.44 | $4.44 | 1,816,700 |
2023-05-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2023-05-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2023-04-28 | $4.35 | $4.36 | $4.34 | $4.35 | $4.35 | 622,910 |
2023-04-27 | $4.37 | $4.46 | $4.37 | $4.38 | $4.38 | 1,205,800 |
2023-04-26 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 673,400 |
2023-04-25 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 391,900 |
2023-04-24 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 3,172,060 |
2023-04-21 | $4.36 | $4.36 | $4.33 | $4.33 | $4.33 | 3,382,500 |
2023-04-20 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 95,600 |
2023-04-19 | $4.36 | $4.38 | $4.34 | $4.35 | $4.35 | 795,230 |
2023-04-18 | $4.36 | $4.36 | $4.34 | $4.35 | $4.35 | 1,772,900 |
2023-04-17 | $4.41 | $4.41 | $4.35 | $4.37 | $4.37 | 1,137,810 |
2023-04-14 | $4.43 | $4.43 | $4.41 | $4.41 | $4.41 | 624,400 |
2023-04-13 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 957,000 |
2023-04-12 | $4.37 | $4.40 | $4.37 | $4.39 | $4.39 | 1,848,150 |
2023-04-11 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 329,560 |
2023-04-10 | $4.38 | $4.38 | $4.30 | $4.33 | $4.33 | 328,590 |
2023-04-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 226,900 |
2023-04-06 | $4.37 | $4.39 | $4.37 | $4.38 | $4.38 | 1,107,030 |
2023-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
2023-04-04 | $4.29 | $4.32 | $4.29 | $4.32 | $4.32 | 1,014,330 |
2023-04-03 | $4.30 | $4.30 | $4.26 | $4.27 | $4.27 | 1,014,020 |
2023-03-31 | $4.30 | $4.32 | $4.22 | $4.32 | $4.32 | 587,620 |
2023-03-30 | $4.29 | $4.30 | $4.28 | $4.30 | $4.30 | 1,265,560 |
2023-03-29 | $4.29 | $4.31 | $4.29 | $4.29 | $4.29 | 661,950 |
2023-03-28 | $4.28 | $4.28 | $4.27 | $4.27 | $4.27 | 497,410 |
2023-03-27 | $4.32 | $4.32 | $4.30 | $4.30 | $4.30 | 701,500 |
2023-03-24 | $4.33 | $4.34 | $4.31 | $4.32 | $4.32 | 1,209,400 |
2023-03-23 | $4.30 | $4.37 | $4.30 | $4.31 | $4.31 | 3,088,870 |
2023-03-22 | $4.31 | $4.31 | $4.26 | $4.27 | $4.27 | 1,059,990 |
2023-03-21 | $4.37 | $4.37 | $4.34 | $4.34 | $4.34 | 1,018,170 |
2023-03-20 | $4.31 | $4.38 | $4.31 | $4.36 | $4.36 | 2,535,970 |
2023-03-17 | $4.23 | $4.24 | $4.23 | $4.24 | $4.24 | 1,057,740 |
2023-03-16 | $4.20 | $4.24 | $4.20 | $4.23 | $4.23 | 1,728,330 |
2023-03-15 | $4.19 | $4.19 | $4.18 | $4.19 | $4.19 | 575,410 |
2023-03-14 | $4.17 | $4.19 | $4.17 | $4.19 | $4.19 | 1,487,300 |
2023-03-13 | $4.15 | $4.16 | $3.73 | $4.14 | $4.14 | 837,140 |
2023-03-10 | $4.11 | $4.11 | $4.09 | $4.10 | $4.10 | 436,900 |
2023-03-09 | $4.06 | $4.08 | $4.06 | $4.08 | $4.08 | 324,900 |
2023-03-08 | $4.13 | $4.13 | $4.08 | $4.08 | $4.08 | 292,100 |
2023-03-07 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 276,200 |
2023-03-06 | $4.10 | $4.12 | $4.10 | $4.12 | $4.12 | 477,800 |
2023-03-03 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 373,000 |
2023-03-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 38,500 |
2023-03-01 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 250,080 |
2023-02-28 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 695,840 |
2023-02-27 | $4.07 | $4.07 | $4.06 | $4.06 | $4.06 | 127,000 |
2023-02-24 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 526,200 |
2023-02-23 | $4.06 | $4.06 | $4.04 | $4.06 | $4.06 | 813,100 |
2023-02-22 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 1,116,100 |
2023-02-21 | $4.07 | $4.07 | $4.06 | $4.06 | $4.06 | 701,800 |
2023-02-20 | $4.05 | $4.18 | $4.05 | $4.06 | $4.06 | 823,710 |
2023-02-17 | $4.00 | $4.05 | $4.00 | $4.04 | $4.04 | 1,203,840 |
2023-02-16 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 1,885,000 |
2023-02-15 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 2,102,480 |
2023-02-14 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 1,442,300 |
2023-02-13 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 521,300 |
2023-02-10 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 281,500 |
2023-02-09 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 457,600 |
2023-02-08 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 382,900 |
2023-02-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 421,200 |
2023-02-06 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 365,800 |
2023-02-03 | $4.17 | $4.17 | $4.12 | $4.13 | $4.13 | 479,770 |
2023-02-02 | $4.17 | $4.18 | $4.17 | $4.17 | $4.17 | 2,220,490 |
2023-02-01 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 476,230 |
2023-01-31 | $4.14 | $4.16 | $4.12 | $4.12 | $4.12 | 962,360 |
2023-01-30 | $4.14 | $4.16 | $4.14 | $4.15 | $4.15 | 1,139,220 |
2023-01-20 | $4.15 | $4.16 | $4.13 | $4.15 | $4.15 | 1,878,980 |
2023-01-19 | $4.11 | $4.12 | $4.11 | $4.12 | $4.12 | 686,030 |
2023-01-18 | $4.12 | $4.12 | $4.10 | $4.11 | $4.11 | 1,462,000 |
2023-01-17 | $4.11 | $4.13 | $4.11 | $4.12 | $4.12 | 1,744,560 |
2023-01-16 | $4.09 | $4.12 | $4.09 | $4.10 | $4.10 | 1,482,410 |
2023-01-13 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 460,600 |
2023-01-12 | $4.06 | $4.08 | $4.06 | $4.08 | $4.08 | 649,640 |
2023-01-11 | $4.07 | $4.08 | $4.07 | $4.07 | $4.07 | 2,532,610 |
2023-01-10 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 466,620 |
2023-01-09 | $4.06 | $4.08 | $4.06 | $4.07 | $4.07 | 1,314,000 |
2023-01-06 | $4.05 | $4.05 | $4.02 | $4.02 | $4.02 | 1,269,180 |
2023-01-05 | $4.06 | $4.08 | $4.06 | $4.06 | $4.06 | 1,780,200 |
2023-01-04 | $4.05 | $4.06 | $4.05 | $4.05 | $4.05 | 2,473,520 |
2023-01-03 | $4.03 | $4.05 | $4.03 | $4.04 | $4.04 | 2,322,800 |
2023-01-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
2022-12-30 | $4.03 | $4.04 | $4.02 | $4.04 | $4.04 | 1,313,660 |
2022-12-29 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 496,300 |
2022-12-28 | $4.02 | $4.04 | $4.02 | $4.02 | $4.02 | 2,600,300 |
2022-12-27 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,338,700 |
2022-12-26 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 3,622,000 |
2022-12-23 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 1,148,700 |
2022-12-22 | $4.04 | $4.05 | $4.03 | $4.04 | $4.04 | 1,283,630 |
2022-12-21 | $4.01 | $4.04 | $4.01 | $4.03 | $4.03 | 899,200 |
2022-12-20 | $3.99 | $4.00 | $3.98 | $4.00 | $4.00 | 634,000 |
2022-12-19 | $3.97 | $4.01 | $3.97 | $4.00 | $4.00 | 1,336,680 |
2022-12-16 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 1,519,760 |
2022-12-15 | $4.02 | $4.02 | $3.98 | $3.99 | $3.99 | 1,071,500 |
2022-12-14 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 1,466,510 |
2022-12-13 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 405,240 |
2022-12-12 | $3.98 | $4.08 | $3.96 | $3.97 | $3.97 | 1,354,800 |
2022-12-09 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 1,306,760 |
2022-12-08 | $3.97 | $3.97 | $3.87 | $3.96 | $3.96 | 2,889,800 |
2022-12-07 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 1,667,900 |
2022-12-06 | $3.99 | $3.99 | $3.95 | $3.96 | $3.96 | 1,010,500 |
2022-12-05 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 802,510 |
2022-12-01 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 476,180 |
2022-11-30 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 576,670 |
2022-11-29 | $4.01 | $4.02 | $4.00 | $4.00 | $4.00 | 648,400 |
2022-11-28 | $4.02 | $4.03 | $4.01 | $4.02 | $4.02 | 891,430 |
2022-11-25 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 763,730 |
2022-11-24 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 366,200 |
2022-11-23 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 1,734,130 |
2022-11-22 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 1,012,700 |
2022-11-21 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 178,360 |
2022-11-18 | $4.01 | $4.03 | $4.00 | $4.01 | $4.01 | 1,431,260 |
2022-11-17 | $4.02 | $4.03 | $4.01 | $4.01 | $4.01 | 682,900 |
2022-11-16 | $3.99 | $4.02 | $3.99 | $4.02 | $4.02 | 293,800 |
2022-11-15 | $3.98 | $4.00 | $3.98 | $3.99 | $3.99 | 360,310 |
2022-11-14 | $4.00 | $4.00 | $3.97 | $3.98 | $3.98 | 894,500 |
2022-11-11 | $4.03 | $4.03 | $4.01 | $4.01 | $4.01 | 485,370 |
2022-11-10 | $3.90 | $3.99 | $3.90 | $3.98 | $3.98 | 304,600 |
2022-11-09 | $3.96 | $3.99 | $3.93 | $3.98 | $3.98 | 912,320 |
2022-11-08 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 1,826,610 |
2022-11-07 | $3.87 | $3.96 | $3.86 | $3.89 | $3.89 | 369,700 |
2022-11-04 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 1,405,700 |
2022-11-03 | $3.83 | $3.87 | $3.83 | $3.86 | $3.86 | 1,400,500 |
2022-11-02 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 391,700 |
2022-11-01 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 756,000 |
2022-10-31 | $3.80 | $3.86 | $3.80 | $3.86 | $3.86 | 274,100 |
2022-10-28 | $3.87 | $3.89 | $3.87 | $3.87 | $3.87 | 744,600 |
2022-10-27 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 1,976,760 |
2022-10-26 | $3.88 | $3.89 | $3.88 | $3.88 | $3.88 | 381,600 |
2022-10-25 | $3.89 | $3.90 | $3.88 | $3.88 | $3.88 | 1,287,400 |
2022-10-24 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 278,400 |
2022-10-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,200,900 |
2022-10-20 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 1,191,200 |
2022-10-19 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 1,316,100 |
2022-10-18 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 878,600 |
2022-10-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 867,400 |
2022-10-14 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 296,700 |
2022-10-13 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 446,300 |
2022-10-12 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 694,700 |
2022-10-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,507,700 |
2022-10-10 | $3.88 | $3.90 | $3.88 | $3.88 | $3.88 | 755,300 |
2022-09-30 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 1,590,300 |
2022-09-29 | $3.89 | $3.89 | $3.83 | $3.84 | $3.84 | 1,151,800 |
2022-09-28 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 3,439,300 |
2022-09-27 | $3.79 | $4.00 | $3.79 | $3.80 | $3.80 | 802,950 |
2022-09-26 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 1,049,400 |
2022-09-23 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 213,000 |
2022-09-22 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 183,100 |
2022-09-21 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 927,700 |
2022-09-20 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 597,700 |
2022-09-19 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 455,530 |
2022-09-16 | $3.78 | $4.10 | $3.78 | $3.79 | $3.79 | 1,445,100 |
2022-09-15 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 1,109,900 |
2022-09-14 | $3.80 | $3.83 | $3.80 | $3.82 | $3.82 | 1,652,200 |
2022-09-13 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 1,131,400 |
2022-09-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2022-09-09 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 816,500 |
2022-09-08 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 655,800 |
2022-09-07 | $3.84 | $3.84 | $3.81 | $3.82 | $3.82 | 466,680 |
2022-09-06 | $3.80 | $3.84 | $3.80 | $3.84 | $3.84 | 753,200 |
2022-09-05 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 755,400 |
2022-09-02 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 2,199,300 |
2022-09-01 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 1,607,800 |
2022-08-31 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 121,400 |
2022-08-30 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 801,320 |
2022-08-29 | $3.85 | $4.12 | $3.82 | $3.82 | $3.82 | 844,300 |
2022-08-26 | $4.03 | $4.03 | $3.83 | $3.86 | $3.86 | 1,285,000 |
2022-08-25 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 834,700 |
2022-08-24 | $3.82 | $3.85 | $3.82 | $3.84 | $3.84 | 1,521,600 |
2022-08-23 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 429,800 |
2022-08-22 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 245,500 |
2022-08-19 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 844,400 |
2022-08-18 | $3.84 | $3.84 | $3.70 | $3.82 | $3.82 | 483,000 |
2022-08-17 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 693,700 |
2022-08-16 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 436,300 |
2022-08-15 | $3.86 | $3.88 | $3.84 | $3.87 | $3.87 | 1,139,450 |
2022-08-12 | $3.94 | $4.00 | $3.84 | $3.85 | $3.85 | 793,800 |
2022-08-11 | $3.84 | $3.85 | $3.80 | $3.84 | $3.84 | 1,207,860 |
2022-08-10 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 495,900 |
2022-08-09 | $3.84 | $3.85 | $3.83 | $3.85 | $3.85 | 1,341,600 |
2022-08-08 | $3.84 | $3.92 | $3.82 | $3.83 | $3.83 | 951,900 |
2022-08-05 | $3.83 | $3.89 | $3.83 | $3.85 | $3.85 | 1,512,740 |
2022-08-04 | $3.81 | $3.83 | $3.81 | $3.82 | $3.82 | 1,043,200 |
2022-08-03 | $3.82 | $3.82 | $3.80 | $3.81 | $3.81 | 1,686,040 |
2022-08-02 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 1,587,230 |
2022-08-01 | $3.81 | $3.81 | $3.79 | $3.81 | $3.81 | 1,329,840 |
2022-07-29 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 1,789,700 |
2022-07-28 | $3.74 | $3.75 | $3.73 | $3.75 | $3.75 | 2,149,800 |
2022-07-27 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 1,378,500 |
2022-07-26 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 596,800 |
2022-07-25 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 789,600 |
2022-07-22 | $3.68 | $3.90 | $3.68 | $3.71 | $3.71 | 1,936,630 |
2022-07-21 | $3.66 | $3.66 | $3.61 | $3.65 | $3.65 | 2,822,940 |
2022-07-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,715,900 |
2022-07-19 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 1,244,400 |
2022-07-18 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 4,235,300 |
2022-07-15 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 3,269,900 |
2022-07-14 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 1,613,400 |
2022-07-13 | $3.94 | $3.94 | $3.70 | $3.70 | $3.70 | 1,392,200 |
2022-07-12 | $3.85 | $3.95 | $3.72 | $3.95 | $3.95 | 672,700 |
2022-07-11 | $3.72 | $3.99 | $3.72 | $3.85 | $3.85 | 550,100 |
2022-07-08 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 528,000 |
2022-07-07 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 1,968,600 |
2022-07-06 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 1,243,700 |
2022-07-05 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 588,300 |
2022-07-04 | $3.85 | $4.07 | $3.72 | $3.86 | $3.86 | 939,010 |
2022-07-01 | $3.87 | $3.87 | $3.84 | $3.84 | $3.84 | 1,861,400 |
2022-06-30 | $3.89 | $3.89 | $3.87 | $3.88 | $3.88 | 1,268,100 |
2022-06-29 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 274,550 |
2022-06-28 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 313,000 |
2022-06-27 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 446,400 |
2022-06-24 | $3.91 | $4.13 | $3.81 | $3.89 | $3.89 | 1,770,000 |
2022-06-23 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 873,000 |
2022-06-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,278,500 |
2022-06-21 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 168,440 |
2022-06-20 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 852,100 |
2022-06-17 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 357,860 |
2022-06-16 | $3.91 | $3.91 | $3.51 | $3.91 | $3.91 | 1,068,000 |
2022-06-15 | $3.91 | $3.91 | $3.88 | $3.90 | $3.90 | 1,259,200 |
2022-06-14 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 1,015,410 |
2022-06-13 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 1,774,940 |
2022-06-10 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 656,060 |
2022-06-09 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 156,600 |
2022-06-08 | $3.92 | $3.94 | $3.92 | $3.93 | $3.93 | 875,300 |
2022-06-07 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 1,413,400 |
2022-06-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 741,600 |
2022-06-02 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 522,800 |
2022-06-01 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 1,001,800 |
2022-05-31 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 1,352,600 |
2022-05-30 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 779,100 |
2022-05-27 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 1,121,410 |
2022-05-26 | $3.96 | $3.97 | $3.94 | $3.97 | $3.97 | 999,400 |
2022-05-25 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 397,400 |
2022-05-24 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 503,820 |
2022-05-23 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 1,086,160 |
2022-05-20 | $3.93 | $3.99 | $3.93 | $3.94 | $3.94 | 1,834,600 |
2022-05-19 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 458,400 |
2022-05-18 | $3.91 | $3.91 | $3.88 | $3.90 | $3.90 | 2,883,900 |
2022-05-17 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 2,197,600 |
2022-05-16 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 1,009,210 |
2022-05-13 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 892,600 |
2022-05-12 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 338,100 |
2022-05-11 | $3.95 | $3.95 | $3.93 | $3.95 | $3.95 | 703,500 |
2022-05-10 | $4.00 | $4.00 | $3.97 | $3.98 | $3.98 | 372,100 |
2022-05-09 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 241,200 |
2022-05-06 | $3.98 | $3.99 | $3.97 | $3.99 | $3.99 | 630,600 |
2022-05-05 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 191,300 |
2022-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2022-05-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2022-04-29 | $3.99 | $4.02 | $3.99 | $4.01 | $4.01 | 1,113,220 |
2022-04-28 | $3.95 | $3.96 | $3.93 | $3.96 | $3.96 | 1,736,300 |
2022-04-27 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 1,051,200 |
2022-04-26 | $3.98 | $3.98 | $3.96 | $3.96 | $3.96 | 922,460 |
2022-04-25 | $4.00 | $4.01 | $3.97 | $4.00 | $4.00 | 2,034,800 |
2022-04-22 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 627,790 |
2022-04-21 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 217,730 |
2022-04-20 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 567,670 |
2022-04-19 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 1,131,850 |
2022-04-18 | $4.04 | $4.04 | $4.02 | $4.03 | $4.03 | 809,630 |
2022-04-15 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 411,230 |
2022-04-14 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 347,000 |
2022-04-13 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 394,230 |
2022-04-12 | $3.96 | $3.98 | $3.96 | $3.97 | $3.97 | 1,404,300 |
2022-04-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 749,900 |
2022-04-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 556,040 |
2022-04-07 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 595,180 |
2022-04-06 | $3.92 | $3.92 | $3.90 | $3.90 | $3.90 | 459,170 |
2022-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2022-04-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2022-04-01 | $3.91 | $3.93 | $3.91 | $3.92 | $3.92 | 1,059,230 |
2022-03-31 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 197,200 |
2022-03-30 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 1,336,660 |
2022-03-29 | $3.93 | $3.93 | $3.91 | $3.91 | $3.91 | 740,000 |
2022-03-28 | $3.97 | $3.97 | $3.93 | $3.94 | $3.94 | 291,400 |
2022-03-25 | $3.98 | $4.16 | $3.97 | $3.97 | $3.97 | 580,630 |
2022-03-24 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 244,340 |
2022-03-23 | $3.91 | $3.92 | $3.90 | $3.90 | $3.90 | 932,330 |
2022-03-22 | $3.92 | $3.94 | $3.92 | $3.93 | $3.93 | 987,600 |
2022-03-21 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 424,110 |
2022-03-18 | $3.92 | $3.93 | $3.91 | $3.91 | $3.91 | 249,000 |
2022-03-17 | $3.89 | $3.92 | $3.89 | $3.92 | $3.92 | 392,300 |
2022-03-16 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 621,610 |
2022-03-15 | $3.96 | $3.96 | $3.89 | $3.90 | $3.90 | 1,868,570 |
2022-03-14 | $3.99 | $4.00 | $3.98 | $3.98 | $3.98 | 1,419,320 |
2022-03-11 | $4.00 | $4.03 | $3.96 | $4.00 | $4.00 | 2,038,220 |
2022-03-10 | $4.03 | $4.03 | $3.96 | $4.00 | $4.00 | 3,742,330 |
2022-03-09 | $4.10 | $4.14 | $3.93 | $4.13 | $4.13 | 3,659,110 |
2022-03-08 | $4.01 | $4.08 | $3.99 | $4.07 | $4.07 | 2,457,130 |
2022-03-07 | $3.97 | $4.02 | $3.97 | $3.99 | $3.99 | 4,047,090 |
2022-03-04 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 918,700 |
2022-03-03 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 1,166,700 |
2022-03-02 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 2,197,300 |
2022-03-01 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 759,910 |
2022-02-28 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 871,730 |
2022-02-25 | $3.88 | $3.88 | $3.85 | $3.87 | $3.87 | 608,150 |
2022-02-24 | $3.85 | $3.96 | $3.85 | $3.91 | $3.91 | 4,140,100 |
2022-02-23 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 1,720,110 |
2022-02-22 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 4,282,860 |
2022-02-21 | $3.83 | $3.83 | $3.81 | $3.82 | $3.82 | 2,129,200 |
2022-02-18 | $3.83 | $3.84 | $3.82 | $3.82 | $3.82 | 2,668,480 |
2022-02-17 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 2,299,000 |
2022-02-16 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 2,459,400 |
2022-02-15 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 2,004,120 |
2022-02-14 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 1,362,530 |
2022-02-11 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 2,252,900 |
2022-02-10 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 1,195,100 |
2022-02-09 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 1,023,360 |
2022-02-08 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 896,630 |
2022-02-07 | $3.67 | $3.70 | $3.67 | $3.68 | $3.68 | 396,130 |
2022-02-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2022-02-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2022-02-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2022-02-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2022-01-28 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 250,160 |
2022-01-27 | $3.70 | $3.70 | $3.67 | $3.67 | $3.67 | 563,910 |
2022-01-26 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 342,200 |
2022-01-25 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 280,230 |
2022-01-24 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 628,500 |
2022-01-21 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 643,260 |
2022-01-20 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 419,860 |
2022-01-19 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 271,100 |
2022-01-18 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 407,180 |
2022-01-17 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 100,900 |
2022-01-14 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 309,000 |
2022-01-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 746,530 |
2022-01-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 282,430 |
2022-01-11 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 884,830 |
2022-01-10 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 482,600 |
2022-01-07 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 108,000 |
2022-01-06 | $3.69 | $3.70 | $3.67 | $3.67 | $3.67 | 1,378,060 |
2022-01-05 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 1,644,400 |
2022-01-04 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 491,200 |
2022-01-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
2021-12-31 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 5,370,400 |
2021-12-30 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 562,860 |
2021-12-29 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 401,180 |
2021-12-28 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 1,080,300 |
2021-12-27 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 491,900 |
2021-12-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 331,400 |
2021-12-23 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 694,310 |
2021-12-22 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 226,500 |
2021-12-21 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 378,220 |
2021-12-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 983,200 |
2021-12-17 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 724,240 |
2021-12-16 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 756,400 |
2021-12-15 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 381,880 |
2021-12-14 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 815,800 |
2021-12-13 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 211,900 |
2021-12-10 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 310,050 |
2021-12-09 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 557,170 |
2021-12-08 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 1,154,700 |
2021-12-07 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 699,960 |
2021-12-06 | $3.65 | $3.70 | $3.65 | $3.66 | $3.66 | 1,407,400 |
2021-12-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 600,840 |
2021-12-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,774,600 |
2021-12-01 | $3.64 | $3.66 | $3.63 | $3.66 | $3.66 | 2,014,600 |
2021-11-30 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 1,743,610 |
2021-11-29 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 581,000 |
2021-11-26 | $3.72 | $3.72 | $3.68 | $3.69 | $3.69 | 1,001,400 |
2021-11-25 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 1,356,060 |
2021-11-24 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 2,419,780 |
2021-11-23 | $3.72 | $3.72 | $3.69 | $3.69 | $3.69 | 1,200,000 |
2021-11-22 | $3.79 | $3.79 | $3.76 | $3.76 | $3.76 | 2,173,960 |
2021-11-19 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 962,800 |
2021-11-18 | $3.81 | $3.86 | $3.80 | $3.80 | $3.80 | 575,140 |
2021-11-17 | $3.80 | $3.80 | $3.77 | $3.79 | $3.79 | 1,270,500 |
2021-11-16 | $3.80 | $3.82 | $3.79 | $3.80 | $3.80 | 807,200 |
2021-11-15 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 835,270 |
2021-11-12 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 393,700 |
2021-11-11 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 1,469,350 |
2021-11-10 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 510,300 |
2021-11-09 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 266,260 |
2021-11-08 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 1,986,670 |
2021-11-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 618,360 |
2021-11-04 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 1,971,070 |
2021-11-03 | $3.68 | $3.68 | $3.65 | $3.65 | $3.65 | 968,950 |
2021-11-02 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 1,559,300 |
2021-11-01 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 284,700 |
2021-10-29 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 598,510 |
2021-10-28 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 713,020 |
2021-10-27 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 229,800 |
2021-10-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 737,410 |
2021-10-25 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,374,800 |
2021-10-22 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 503,210 |
2021-10-21 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 640,940 |
2021-10-20 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 243,000 |
2021-10-19 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 412,340 |
2021-10-18 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 637,800 |
2021-10-15 | $3.71 | $3.72 | $3.70 | $3.70 | $3.70 | 1,656,120 |
2021-10-14 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 412,730 |
2021-10-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 527,210 |
2021-10-12 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 184,600 |
2021-10-11 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 133,330 |
2021-10-08 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 342,800 |
2021-10-07 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
2021-10-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
2021-09-30 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 753,900 |
2021-09-29 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 468,710 |
2021-09-28 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 851,930 |
2021-09-27 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 927,200 |
2021-09-24 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 525,030 |
2021-09-23 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 571,400 |
2021-09-22 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 844,700 |
2021-09-21 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2021-09-20 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2021-09-17 | $3.68 | $3.68 | $3.65 | $3.66 | $3.66 | 415,800 |
2021-09-16 | $3.72 | $3.72 | $3.69 | $3.69 | $3.69 | 377,340 |
2021-09-15 | $3.72 | $3.74 | $3.72 | $3.73 | $3.73 | 557,730 |
2021-09-14 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 261,410 |
2021-09-13 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 326,130 |
2021-09-10 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 721,400 |
2021-09-09 | $3.72 | $3.72 | $3.70 | $3.71 | $3.71 | 1,066,830 |
2021-09-08 | $3.76 | $3.76 | $3.72 | $3.73 | $3.73 | 753,630 |
2021-09-07 | $3.78 | $3.78 | $3.76 | $3.77 | $3.77 | 535,210 |
2021-09-06 | $3.76 | $3.79 | $3.76 | $3.78 | $3.78 | 516,490 |
2021-09-03 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 729,530 |
2021-09-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 614,230 |
2021-09-01 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 1,307,700 |
2021-08-31 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 498,600 |
2021-08-30 | $3.76 | $3.78 | $3.76 | $3.77 | $3.77 | 1,183,380 |
2021-08-27 | $3.73 | $3.82 | $3.73 | $3.76 | $3.76 | 2,089,510 |
2021-08-26 | $3.72 | $3.73 | $3.72 | $3.72 | $3.72 | 488,870 |
2021-08-25 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 185,060 |
2021-08-24 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 857,320 |
2021-08-23 | $3.74 | $3.74 | $3.71 | $3.73 | $3.73 | 877,280 |
2021-08-20 | $3.72 | $3.74 | $3.72 | $3.74 | $3.74 | 278,600 |
2021-08-19 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 375,980 |
2021-08-18 | $3.73 | $3.74 | $3.72 | $3.74 | $3.74 | 306,330 |
2021-08-17 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 417,120 |
2021-08-16 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 332,600 |
2021-08-13 | $3.68 | $3.68 | $3.65 | $3.66 | $3.66 | 1,274,150 |
2021-08-12 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 188,660 |
2021-08-11 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 396,920 |
2021-08-10 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 3,688,920 |
2021-08-09 | $3.73 | $3.73 | $3.61 | $3.64 | $3.64 | 1,246,200 |
2021-08-06 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 482,030 |
2021-08-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 546,560 |
2021-08-04 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 659,340 |
2021-08-03 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 392,240 |
2021-08-02 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 568,600 |
2021-07-30 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 251,530 |
2021-07-29 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 320,120 |
2021-07-28 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 1,039,590 |
2021-07-27 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 173,190 |
2021-07-26 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 375,380 |
2021-07-23 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 276,060 |
2021-07-22 | $3.74 | $3.74 | $3.73 | $3.74 | $3.74 | 265,710 |
2021-07-21 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 707,610 |
2021-07-20 | $3.76 | $3.78 | $3.76 | $3.78 | $3.78 | 665,200 |
2021-07-19 | $3.77 | $3.78 | $3.76 | $3.76 | $3.76 | 483,440 |
2021-07-16 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 639,800 |
2021-07-15 | $3.78 | $3.80 | $3.78 | $3.79 | $3.79 | 224,410 |
2021-07-14 | $3.77 | $3.78 | $3.77 | $3.77 | $3.77 | 1,019,600 |
2021-07-13 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 327,560 |
2021-07-12 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 289,580 |
2021-07-09 | $3.75 | $3.77 | $3.75 | $3.75 | $3.75 | 502,850 |
2021-07-08 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 216,720 |
2021-07-07 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 445,300 |
2021-07-06 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 497,850 |
2021-07-05 | $3.71 | $3.73 | $3.71 | $3.72 | $3.72 | 366,500 |
2021-07-02 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 505,500 |
2021-07-01 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 331,540 |
2021-06-30 | $3.69 | $3.69 | $3.65 | $3.66 | $3.66 | 553,800 |
2021-06-29 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 812,720 |
2021-06-28 | $3.68 | $3.71 | $3.68 | $3.71 | $3.71 | 820,400 |
2021-06-25 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 966,930 |
2021-06-24 | $3.72 | $3.72 | $3.70 | $3.70 | $3.70 | 725,100 |
2021-06-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 470,880 |
2021-06-22 | $3.71 | $3.73 | $3.71 | $3.72 | $3.72 | 951,660 |
2021-06-21 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 999,960 |
2021-06-18 | $3.73 | $3.73 | $3.70 | $3.70 | $3.70 | 1,125,460 |
2021-06-17 | $3.80 | $3.80 | $3.74 | $3.74 | $3.74 | 1,196,400 |
2021-06-16 | $3.81 | $3.81 | $3.79 | $3.81 | $3.81 | 1,005,000 |
2021-06-15 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 922,300 |
2021-06-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2021-06-11 | $3.85 | $3.88 | $3.84 | $3.87 | $3.87 | 781,500 |
2021-06-10 | $3.88 | $3.88 | $3.84 | $3.84 | $3.84 | 973,550 |
2021-06-09 | $3.86 | $3.86 | $3.85 | $3.86 | $3.86 | 366,000 |
2021-06-08 | $3.84 | $3.89 | $3.84 | $3.86 | $3.86 | 799,360 |
2021-06-07 | $3.82 | $3.87 | $3.82 | $3.84 | $3.84 | 921,330 |
2021-06-04 | $3.79 | $3.82 | $3.76 | $3.81 | $3.81 | 2,188,130 |
2021-06-03 | $3.86 | $3.90 | $3.84 | $3.85 | $3.85 | 3,182,430 |
2021-06-02 | $3.93 | $3.93 | $3.86 | $3.87 | $3.87 | 1,256,610 |
2021-06-01 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 878,500 |
2021-05-31 | $3.89 | $3.92 | $3.89 | $3.91 | $3.91 | 587,150 |
2021-05-28 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 445,100 |
2021-05-27 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 311,360 |
2021-05-26 | $3.92 | $3.94 | $3.92 | $3.93 | $3.93 | 1,023,480 |
2021-05-25 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 1,888,520 |
2021-05-24 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 812,100 |
2021-05-21 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 557,230 |
2021-05-20 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 364,660 |
2021-05-19 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 227,250 |
2021-05-18 | $3.86 | $3.89 | $3.86 | $3.88 | $3.88 | 44,650 |
2021-05-17 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 373,410 |
2021-05-14 | $3.79 | $3.82 | $3.79 | $3.82 | $3.82 | 202,190 |
2021-05-13 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 253,330 |
2021-05-12 | $3.80 | $3.81 | $3.79 | $3.81 | $3.81 | 314,700 |
2021-05-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 921,050 |
2021-05-10 | $3.80 | $3.82 | $3.80 | $3.82 | $3.82 | 612,640 |
2021-05-07 | $3.77 | $3.80 | $3.77 | $3.79 | $3.79 | 123,340 |
2021-05-06 | $3.73 | $3.76 | $3.73 | $3.75 | $3.75 | 178,840 |
2021-05-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2021-05-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2021-04-30 | $3.72 | $3.72 | $3.69 | $3.70 | $3.70 | 136,760 |
2021-04-29 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 86,490 |
2021-04-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 340,960 |
2021-04-27 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 454,300 |
2021-04-26 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 13,130 |
2021-04-23 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 187,750 |
2021-04-22 | $3.76 | $3.76 | $3.74 | $3.75 | $3.75 | 426,370 |
2021-04-21 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 195,520 |
2021-04-20 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 454,850 |
2021-04-19 | $3.72 | $3.76 | $3.72 | $3.74 | $3.74 | 330,180 |
2021-04-16 | $3.69 | $4.00 | $3.69 | $3.72 | $3.72 | 242,840 |
2021-04-15 | $3.68 | $4.05 | $3.60 | $3.68 | $3.68 | 126,900 |
2021-04-14 | $3.66 | $3.69 | $3.66 | $3.69 | $3.69 | 62,170 |
2021-04-13 | $3.67 | $3.68 | $3.65 | $3.65 | $3.65 | 455,520 |
2021-04-12 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 135,830 |
2021-04-09 | $3.70 | $3.72 | $3.70 | $3.71 | $3.71 | 101,240 |
2021-04-08 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 140,250 |
2021-04-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 300,380 |
2021-04-06 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 194,700 |
2021-04-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
2021-04-02 | $3.65 | $3.69 | $3.65 | $3.69 | $3.69 | 102,280 |
2021-04-01 | $3.58 | $3.64 | $3.58 | $3.64 | $3.64 | 350,760 |
2021-03-31 | $3.61 | $3.61 | $3.56 | $3.57 | $3.57 | 100,630 |
2021-03-30 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 114,430 |
2021-03-29 | $3.66 | $3.66 | $3.55 | $3.66 | $3.66 | 195,360 |
2021-03-26 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 136,010 |
2021-03-25 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 65,290 |
2021-03-24 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 38,410 |
2021-03-23 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 41,180 |
2021-03-22 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 205,960 |
2021-03-19 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 293,400 |
2021-03-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 4,600 |
2021-03-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 144,900 |
2021-03-16 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 75,430 |
2021-03-15 | $3.61 | $3.64 | $3.50 | $3.64 | $3.64 | 209,060 |
2021-03-12 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 224,420 |
2021-03-11 | $3.62 | $3.66 | $3.62 | $3.66 | $3.66 | 230,100 |
2021-03-10 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 21,810 |
2021-03-09 | $3.56 | $3.59 | $3.56 | $3.59 | $3.59 | 13,840 |
2021-03-08 | $3.55 | $3.61 | $3.55 | $3.60 | $3.60 | 182,710 |
2021-03-05 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 267,830 |
2021-03-04 | $3.61 | $3.61 | $3.58 | $3.60 | $3.60 | 853,220 |
2021-03-03 | $3.63 | $3.64 | $3.62 | $3.63 | $3.63 | 51,300 |
2021-03-02 | $3.67 | $3.67 | $3.59 | $3.61 | $3.61 | 446,530 |
2021-03-01 | $3.68 | $3.68 | $3.65 | $3.67 | $3.67 | 436,490 |
2021-02-26 | $3.75 | $3.75 | $3.69 | $3.70 | $3.70 | 149,560 |
2021-02-25 | $3.79 | $3.79 | $3.75 | $3.76 | $3.76 | 190,020 |
2021-02-24 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 131,670 |
2021-02-23 | $3.77 | $3.81 | $3.77 | $3.80 | $3.80 | 38,870 |
2021-02-22 | $3.72 | $3.77 | $3.72 | $3.76 | $3.76 | 210,800 |
2021-02-19 | $3.71 | $3.72 | $3.70 | $3.72 | $3.72 | 288,350 |
2021-02-18 | $3.83 | $3.83 | $3.72 | $3.73 | $3.73 | 218,610 |
2021-02-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2021-02-16 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2021-02-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2021-02-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2021-02-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2021-02-10 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 414,450 |
2021-02-09 | $3.80 | $4.17 | $3.80 | $3.84 | $3.84 | 1,369,790 |
2021-02-08 | $3.76 | $3.79 | $3.76 | $3.79 | $3.79 | 201,430 |
2021-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 110,360 |
2021-02-04 | $3.81 | $3.81 | $3.78 | $3.79 | $3.79 | 163,130 |
2021-02-03 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 331,130 |
2021-02-02 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 447,540 |
2021-02-01 | $3.85 | $3.91 | $3.85 | $3.90 | $3.90 | 1,115,770 |
2021-01-29 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 125,120 |
2021-01-28 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 327,940 |
2021-01-27 | $3.85 | $3.86 | $3.84 | $3.86 | $3.86 | 683,910 |
2021-01-26 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 593,840 |
2021-01-25 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 267,910 |
2021-01-22 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 176,150 |
2021-01-21 | $3.88 | $3.90 | $3.88 | $3.90 | $3.90 | 602,350 |
2021-01-20 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 43,080 |
2021-01-19 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 647,580 |
2021-01-18 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 244,230 |
2021-01-15 | $3.86 | $3.88 | $3.85 | $3.85 | $3.85 | 375,610 |
2021-01-14 | $3.87 | $3.87 | $3.84 | $3.85 | $3.85 | 847,530 |
2021-01-13 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 761,160 |
2021-01-12 | $3.85 | $3.88 | $3.85 | $3.88 | $3.88 | 86,510 |
2021-01-11 | $3.95 | $3.95 | $3.80 | $3.85 | $3.85 | 1,148,690 |
2021-01-08 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 844,040 |
2021-01-07 | $3.97 | $3.98 | $3.96 | $3.98 | $3.98 | 182,540 |
2021-01-06 | $4.01 | $4.03 | $4.01 | $4.01 | $4.01 | 427,500 |
2021-01-05 | $3.99 | $4.02 | $3.99 | $4.01 | $4.01 | 456,770 |
2021-01-04 | $3.94 | $3.99 | $3.94 | $3.98 | $3.98 | 891,330 |
2021-01-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
2020-12-31 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 734,670 |
2020-12-30 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 128,580 |
2020-12-29 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 836,770 |
2020-12-28 | $3.95 | $3.97 | $3.93 | $3.94 | $3.94 | 434,030 |
2020-12-25 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 49,640 |
2020-12-24 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 420,600 |
2020-12-23 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 37,190 |
2020-12-22 | $3.93 | $3.94 | $3.91 | $3.92 | $3.92 | 387,620 |
2020-12-21 | $3.95 | $3.99 | $3.95 | $3.97 | $3.97 | 481,730 |
2020-12-18 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 384,740 |
2020-12-17 | $3.88 | $3.90 | $3.88 | $3.90 | $3.90 | 369,050 |
2020-12-16 | $3.85 | $3.88 | $3.85 | $3.88 | $3.88 | 546,720 |
2020-12-15 | $3.84 | $3.85 | $3.83 | $3.85 | $3.85 | 222,480 |
2020-12-14 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 170,280 |
2020-12-11 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 38,480 |
2020-12-10 | $3.83 | $3.85 | $3.83 | $3.83 | $3.83 | 19,300 |
2020-12-09 | $3.88 | $3.88 | $3.85 | $3.86 | $3.86 | 82,540 |
2020-12-08 | $3.87 | $3.89 | $3.86 | $3.88 | $3.88 | 552,630 |
2020-12-07 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 69,930 |
2020-12-04 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 448,180 |
2020-12-03 | $3.80 | $3.84 | $3.80 | $3.83 | $3.83 | 146,250 |
2020-12-02 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 200,660 |
2020-12-01 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 1,308,640 |
2020-11-30 | $3.78 | $3.78 | $3.68 | $3.70 | $3.70 | 1,798,520 |
2020-11-27 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 974,090 |
2020-11-26 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 632,970 |
2020-11-25 | $3.82 | $3.82 | $3.76 | $3.80 | $3.80 | 1,971,600 |
2020-11-24 | $3.94 | $3.94 | $3.82 | $3.84 | $3.84 | 707,550 |
2020-11-23 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 555,880 |
2020-11-20 | $3.93 | $3.94 | $3.92 | $3.92 | $3.92 | 116,580 |
2020-11-19 | $3.93 | $3.94 | $3.92 | $3.92 | $3.92 | 164,340 |
2020-11-18 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 744,890 |
2020-11-17 | $3.98 | $3.98 | $3.96 | $3.96 | $3.96 | 265,730 |
2020-11-16 | $3.99 | $3.99 | $3.97 | $3.98 | $3.98 | 718,130 |
2020-11-13 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 1,681,900 |
2020-11-12 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 922,380 |
2020-11-11 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 2,088,280 |
2020-11-10 | $3.96 | $3.97 | $3.94 | $3.96 | $3.96 | 1,213,760 |
2020-11-09 | $4.09 | $4.10 | $4.07 | $4.07 | $4.07 | 1,726,450 |
2020-11-06 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 476,540 |
2020-11-05 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 743,350 |
2020-11-04 | $4.04 | $4.06 | $4.03 | $4.05 | $4.05 | 2,229,040 |
2020-11-03 | $4.02 | $4.04 | $4.02 | $4.03 | $4.03 | 781,420 |
2020-11-02 | $3.98 | $4.02 | $3.98 | $4.01 | $4.01 | 199,690 |
2020-10-30 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 1,441,430 |
2020-10-29 | $4.06 | $4.06 | $4.00 | $4.01 | $4.01 | 802,560 |
2020-10-28 | $4.06 | $4.07 | $4.05 | $4.06 | $4.06 | 655,960 |
2020-10-27 | $4.02 | $4.06 | $4.02 | $4.06 | $4.06 | 1,867,710 |
2020-10-26 | $4.03 | $4.03 | $4.01 | $4.02 | $4.02 | 535,630 |
2020-10-23 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 184,650 |
2020-10-22 | $4.05 | $4.05 | $4.04 | $4.05 | $4.05 | 813,610 |
2020-10-21 | $4.05 | $4.06 | $4.05 | $4.06 | $4.06 | 619,680 |
2020-10-20 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 747,670 |
2020-10-19 | $4.04 | $4.06 | $4.03 | $4.06 | $4.06 | 1,236,270 |
2020-10-16 | $4.04 | $4.06 | $3.92 | $4.05 | $4.05 | 2,058,240 |
2020-10-15 | $4.02 | $4.04 | $4.02 | $4.04 | $4.04 | 1,222,200 |
2020-10-14 | $4.09 | $4.09 | $3.97 | $4.04 | $4.04 | 2,066,020 |
2020-10-13 | $4.09 | $4.10 | $4.08 | $4.09 | $4.09 | 3,843,410 |
2020-10-12 | $4.08 | $4.11 | $4.06 | $4.10 | $4.10 | 9,012,310 |
2020-10-09 | $4.05 | $4.07 | $4.04 | $4.06 | $4.06 | 4,882,310 |
2020-10-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-10-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-10-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-10-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-10-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-10-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2020-09-30 | $4.07 | $4.07 | $4.05 | $4.06 | $4.06 | 6,805,870 |
2020-09-29 | $4.03 | $4.06 | $4.03 | $4.05 | $4.05 | 4,016,010 |
2020-09-28 | $4.02 | $4.02 | $3.98 | $4.00 | $4.00 | 10,864,150 |
Bank of China Investment Management Co Ltd (518890) News Headlines
Recent Bank of China Investment Management Co Ltd (518890) News
Similar Companies to Bank of China Investment Management Co Ltd (518890) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |