Shanghai Potevio Company Ltd (900930) Exchange: SHG

Data as of July 11, 2025

$0.40 ($-0.30) -42.98%

Shanghai Potevio Company Ltd - Daily Information
Click for more stock information on Shanghai Potevio Company Ltd.
Daily Information Data
Date July 11, 2025
Open $0.40
Previous Close $0.40
High $0.40
Low $0.40
Adjusted Open $0.40
Previous Adjusted Close $0.40
Adjusted High $0.40
Adjusted Low $0.40
Historical Stock Data for Shanghai Potevio Company Ltd (900930)
Date Open High Low Close Adj.Close Volume
2019-03-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-11-16 $0.71 $0.71 $0.71 $0.71 $0.71 0
2018-04-27 $0.39 $0.41 $0.38 $0.40 $0.40 1,447,260
2018-04-26 $0.41 $0.42 $0.40 $0.40 $0.40 627,090
2018-04-25 $0.42 $0.42 $0.41 $0.41 $0.41 132,290
2018-04-24 $0.43 $0.44 $0.41 $0.42 $0.42 520,970
2018-04-23 $0.43 $0.44 $0.43 $0.43 $0.43 560,040
2018-04-20 $0.42 $0.44 $0.42 $0.43 $0.43 689,670
2018-04-19 $0.41 $0.42 $0.41 $0.42 $0.42 206,550
2018-04-18 $0.41 $0.41 $0.40 $0.41 $0.41 98,400
2018-04-17 $0.40 $0.41 $0.40 $0.40 $0.40 217,500
2018-04-16 $0.40 $0.42 $0.40 $0.41 $0.41 217,600
2018-04-13 $0.41 $0.41 $0.40 $0.40 $0.40 85,900
2018-04-12 $0.40 $0.41 $0.40 $0.41 $0.41 188,300
2018-04-11 $0.41 $0.42 $0.41 $0.41 $0.41 156,400
2018-04-10 $0.41 $0.42 $0.41 $0.41 $0.41 101,500
2018-04-09 $0.41 $0.42 $0.41 $0.41 $0.41 198,600
2018-04-06 $0.41 $0.41 $0.41 $0.41 $0.41 0
2018-04-05 $0.41 $0.41 $0.41 $0.41 $0.41 0
2018-04-04 $0.41 $0.42 $0.41 $0.41 $0.41 128,400
2018-04-03 $0.41 $0.41 $0.41 $0.41 $0.41 32,100
2018-04-02 $0.42 $0.42 $0.41 $0.41 $0.41 109,500
2018-03-30 $0.40 $0.41 $0.40 $0.41 $0.41 199,600
2018-03-29 $0.40 $0.41 $0.40 $0.41 $0.41 87,700
2018-03-28 $0.41 $0.41 $0.40 $0.41 $0.41 50,400
2018-03-27 $0.41 $0.41 $0.40 $0.41 $0.41 208,700
2018-03-26 $0.40 $0.40 $0.39 $0.40 $0.40 154,300
2018-03-23 $0.42 $0.43 $0.40 $0.40 $0.40 402,250
2018-03-22 $0.43 $0.43 $0.42 $0.42 $0.42 213,450
2018-03-21 $0.44 $0.45 $0.42 $0.43 $0.43 613,130
2018-03-20 $0.44 $0.45 $0.44 $0.44 $0.44 363,430
2018-03-19 $0.44 $0.45 $0.44 $0.45 $0.45 345,650
2018-03-16 $0.43 $0.45 $0.43 $0.44 $0.44 570,030
2018-03-15 $0.44 $0.45 $0.43 $0.43 $0.43 392,100
2018-03-14 $0.45 $0.45 $0.44 $0.44 $0.44 222,600
2018-03-13 $0.45 $0.45 $0.44 $0.45 $0.45 468,600
2018-03-12 $0.43 $0.45 $0.43 $0.44 $0.44 723,240
2018-03-09 $0.42 $0.43 $0.42 $0.43 $0.43 316,740
2018-03-08 $0.42 $0.43 $0.42 $0.42 $0.42 206,700
2018-03-07 $0.41 $0.42 $0.41 $0.42 $0.42 313,570
2018-03-06 $0.40 $0.42 $0.40 $0.42 $0.42 282,900
2018-03-05 $0.42 $0.42 $0.40 $0.41 $0.41 1,261,220
2018-03-02 $0.40 $0.42 $0.40 $0.42 $0.42 735,720
2018-03-01 $0.40 $0.41 $0.39 $0.40 $0.40 389,100
2018-02-28 $0.38 $0.40 $0.38 $0.39 $0.39 195,490
2018-02-27 $0.39 $0.40 $0.39 $0.39 $0.39 631,600
2018-02-26 $0.40 $0.40 $0.39 $0.40 $0.40 236,780
2018-02-23 $0.39 $0.40 $0.39 $0.40 $0.40 666,670
2018-02-22 $0.38 $0.39 $0.37 $0.39 $0.39 347,520
2018-02-21 $0.37 $0.37 $0.37 $0.37 $0.37 0
2018-02-20 $0.37 $0.37 $0.37 $0.37 $0.37 0
2018-02-19 $0.37 $0.37 $0.37 $0.37 $0.37 0
2018-02-16 $0.37 $0.37 $0.37 $0.37 $0.37 0
2018-02-15 $0.37 $0.37 $0.37 $0.37 $0.37 0
2018-02-14 $0.36 $0.38 $0.36 $0.37 $0.37 389,460
2018-02-13 $0.38 $0.38 $0.36 $0.36 $0.36 802,600
2018-02-12 $0.38 $0.39 $0.38 $0.38 $0.38 414,410
2018-02-09 $0.38 $0.39 $0.38 $0.38 $0.38 1,123,770
2018-02-08 $0.40 $0.41 $0.40 $0.40 $0.40 2,568,420
2018-02-07 $0.42 $0.42 $0.42 $0.42 $0.42 62,100
2018-02-06 $0.44 $0.44 $0.44 $0.44 $0.44 47,600
2018-02-05 $0.46 $0.46 $0.46 $0.46 $0.46 98,900
2018-02-02 $0.49 $0.49 $0.49 $0.49 $0.49 165,100
2018-02-01 $0.51 $0.51 $0.51 $0.51 $0.51 48,700
2018-01-31 $0.54 $0.54 $0.54 $0.54 $0.54 227,500
2018-01-30 $0.57 $0.58 $0.56 $0.57 $0.57 73,500
2018-01-29 $0.58 $0.58 $0.56 $0.56 $0.56 269,280
2018-01-26 $0.57 $0.58 $0.57 $0.57 $0.57 166,350
2018-01-25 $0.58 $0.58 $0.57 $0.57 $0.57 165,100
2018-01-24 $0.58 $0.59 $0.57 $0.58 $0.58 203,700
2018-01-23 $0.59 $0.60 $0.57 $0.57 $0.57 378,690
2018-01-22 $0.60 $0.60 $0.59 $0.60 $0.60 255,400
2018-01-19 $0.61 $0.61 $0.60 $0.60 $0.60 255,850
2018-01-18 $0.58 $0.60 $0.58 $0.60 $0.60 1,460,540
2018-01-17 $0.60 $0.61 $0.57 $0.57 $0.57 1,044,600
2018-01-16 $0.62 $0.62 $0.60 $0.60 $0.60 200,970
2018-01-15 $0.64 $0.64 $0.61 $0.61 $0.61 558,790
2018-01-12 $0.64 $0.65 $0.64 $0.65 $0.65 388,730
2018-01-11 $0.65 $0.65 $0.62 $0.64 $0.64 832,990
2018-01-10 $0.68 $0.69 $0.66 $0.66 $0.66 1,245,000
2018-01-09 $0.70 $0.70 $0.69 $0.69 $0.69 131,300
2018-01-08 $0.70 $0.70 $0.69 $0.70 $0.70 219,100
2018-01-05 $0.70 $0.71 $0.69 $0.70 $0.70 229,900
2018-01-04 $0.70 $0.70 $0.70 $0.70 $0.70 114,800
2018-01-03 $0.71 $0.71 $0.70 $0.71 $0.71 75,110
2018-01-02 $0.70 $0.71 $0.70 $0.70 $0.70 113,400
2018-01-01 $0.71 $0.71 $0.71 $0.71 $0.71 0
2017-12-29 $0.70 $0.71 $0.70 $0.71 $0.71 265,580
2017-12-28 $0.69 $0.71 $0.68 $0.71 $0.71 702,990
2017-12-27 $0.69 $0.69 $0.68 $0.68 $0.68 92,500
2017-12-26 $0.68 $0.69 $0.68 $0.68 $0.68 133,800
2017-12-25 $0.69 $0.69 $0.68 $0.69 $0.69 77,300
2017-12-22 $0.68 $0.69 $0.68 $0.69 $0.69 69,200
2017-12-21 $0.68 $0.69 $0.68 $0.68 $0.68 59,650
2017-12-20 $0.69 $0.70 $0.68 $0.69 $0.69 146,070
2017-12-19 $0.68 $0.69 $0.68 $0.69 $0.69 42,300
2017-12-18 $0.68 $0.69 $0.68 $0.68 $0.68 108,050
2017-12-15 $0.68 $0.69 $0.68 $0.68 $0.68 43,130
2017-12-14 $0.69 $0.70 $0.68 $0.69 $0.69 135,900
2017-12-13 $0.69 $0.69 $0.68 $0.69 $0.69 84,800
2017-12-12 $0.69 $0.70 $0.68 $0.68 $0.68 177,200
2017-12-11 $0.66 $0.69 $0.65 $0.69 $0.69 440,800
2017-12-08 $0.66 $0.66 $0.65 $0.66 $0.66 105,350
2017-12-07 $0.64 $0.66 $0.64 $0.65 $0.65 67,100
2017-12-06 $0.65 $0.66 $0.64 $0.66 $0.66 277,100
2017-12-05 $0.68 $0.69 $0.65 $0.66 $0.66 385,930
2017-12-04 $0.68 $0.69 $0.68 $0.68 $0.68 106,850
2017-12-01 $0.68 $0.69 $0.68 $0.69 $0.69 127,400
2017-11-30 $0.68 $0.69 $0.68 $0.69 $0.69 78,900
2017-11-29 $0.70 $0.70 $0.68 $0.69 $0.69 131,690
2017-11-28 $0.70 $0.70 $0.69 $0.70 $0.70 95,720
2017-11-27 $0.69 $0.69 $0.68 $0.69 $0.69 28,880
2017-11-24 $0.68 $0.70 $0.68 $0.69 $0.69 277,730
2017-11-23 $0.69 $0.70 $0.68 $0.69 $0.69 292,900
2017-11-22 $0.69 $0.71 $0.69 $0.70 $0.70 297,300
2017-11-21 $0.68 $0.70 $0.68 $0.70 $0.70 474,580
2017-11-20 $0.70 $0.70 $0.68 $0.69 $0.69 494,060
2017-11-17 $0.74 $0.74 $0.71 $0.71 $0.71 971,900
2017-11-16 $0.75 $0.75 $0.73 $0.75 $0.75 187,600
2017-11-15 $0.75 $0.76 $0.74 $0.75 $0.75 163,470
2017-11-14 $0.74 $0.76 $0.73 $0.76 $0.76 386,960
2017-11-13 $0.78 $0.78 $0.75 $0.75 $0.75 1,161,660
2017-11-10 $0.79 $0.79 $0.78 $0.79 $0.79 80,100
2017-11-09 $0.78 $0.79 $0.78 $0.79 $0.79 141,000
2017-11-08 $0.79 $0.79 $0.78 $0.79 $0.79 143,100
2017-11-07 $0.77 $0.79 $0.77 $0.78 $0.78 194,350
2017-11-06 $0.77 $0.77 $0.77 $0.77 $0.77 126,340
2017-11-03 $0.76 $0.77 $0.76 $0.77 $0.77 329,050
2017-11-02 $0.80 $0.80 $0.76 $0.76 $0.76 724,350
2017-11-01 $0.79 $0.80 $0.79 $0.80 $0.80 143,370
2017-10-31 $0.78 $0.80 $0.78 $0.79 $0.79 523,040
2017-10-30 $0.82 $0.82 $0.79 $0.79 $0.79 828,750
2017-10-27 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-10-26 $0.83 $0.84 $0.82 $0.83 $0.83 314,190
2017-10-25 $0.82 $0.83 $0.82 $0.83 $0.83 148,050
2017-10-24 $0.82 $0.83 $0.82 $0.83 $0.83 187,560
2017-10-23 $0.82 $0.83 $0.82 $0.83 $0.83 458,660
2017-10-20 $0.82 $0.82 $0.80 $0.81 $0.81 164,840
2017-10-19 $0.82 $0.83 $0.80 $0.81 $0.81 209,340
2017-10-18 $0.81 $0.83 $0.81 $0.82 $0.82 396,020
2017-10-17 $0.82 $0.84 $0.81 $0.81 $0.81 489,270
2017-10-16 $0.83 $0.83 $0.82 $0.83 $0.83 108,910
2017-10-13 $0.82 $0.84 $0.82 $0.83 $0.83 166,260
2017-10-12 $0.83 $0.83 $0.81 $0.82 $0.82 371,500
2017-10-11 $0.84 $0.84 $0.83 $0.83 $0.83 186,690
2017-10-10 $0.83 $0.85 $0.83 $0.84 $0.84 321,910
2017-10-09 $0.85 $0.85 $0.83 $0.84 $0.84 413,530
2017-10-06 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-10-05 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-10-04 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-10-03 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-10-02 $0.83 $0.83 $0.83 $0.83 $0.83 0
2017-09-29 $0.83 $0.84 $0.82 $0.83 $0.83 281,440
2017-09-28 $0.81 $0.83 $0.81 $0.82 $0.82 365,400
2017-09-27 $0.82 $0.83 $0.80 $0.80 $0.80 945,410
2017-09-26 $0.84 $0.84 $0.81 $0.82 $0.82 776,330
2017-09-25 $0.86 $0.87 $0.84 $0.84 $0.84 426,940
2017-09-22 $0.86 $0.87 $0.85 $0.86 $0.86 444,690
2017-09-21 $0.87 $0.88 $0.86 $0.86 $0.86 671,380
2017-09-20 $0.86 $0.87 $0.85 $0.87 $0.87 487,820
2017-09-19 $0.85 $0.86 $0.84 $0.85 $0.85 300,100
2017-09-18 $0.85 $0.86 $0.84 $0.85 $0.85 496,980
2017-09-15 $0.86 $0.87 $0.84 $0.85 $0.85 633,050
2017-09-14 $0.87 $0.89 $0.86 $0.86 $0.86 861,330
2017-09-13 $0.86 $0.87 $0.86 $0.87 $0.87 903,960
2017-09-12 $0.85 $0.88 $0.84 $0.87 $0.87 2,971,020
2017-09-11 $0.81 $0.84 $0.81 $0.84 $0.84 1,001,570
2017-09-08 $0.78 $0.82 $0.78 $0.81 $0.81 1,087,090
2017-09-07 $0.80 $0.80 $0.79 $0.79 $0.79 248,800
2017-09-06 $0.77 $0.80 $0.77 $0.79 $0.79 857,040
2017-09-05 $0.77 $0.78 $0.76 $0.77 $0.77 795,400
2017-09-04 $0.79 $0.80 $0.78 $0.78 $0.78 594,900
2017-09-01 $0.80 $0.80 $0.79 $0.80 $0.80 347,600
2017-08-31 $0.80 $0.80 $0.79 $0.80 $0.80 174,300
2017-08-30 $0.80 $0.80 $0.79 $0.79 $0.79 479,400
2017-08-29 $0.80 $0.81 $0.80 $0.80 $0.80 428,600
2017-08-28 $0.79 $0.80 $0.78 $0.80 $0.80 569,900
2017-08-25 $0.78 $0.78 $0.78 $0.78 $0.78 0
2017-08-24 $0.80 $0.81 $0.78 $0.78 $0.78 897,440
2017-08-23 $0.77 $0.81 $0.77 $0.80 $0.80 1,106,600
2017-08-22 $0.77 $0.77 $0.77 $0.77 $0.77 156,100
2017-08-21 $0.78 $0.78 $0.77 $0.77 $0.77 171,650
2017-08-18 $0.76 $0.78 $0.76 $0.77 $0.77 190,410
2017-08-17 $0.76 $0.78 $0.75 $0.77 $0.77 638,720
2017-08-16 $0.76 $0.76 $0.75 $0.75 $0.75 133,200
2017-08-15 $0.75 $0.77 $0.75 $0.75 $0.75 232,000
2017-08-14 $0.74 $0.75 $0.73 $0.75 $0.75 288,110
2017-08-11 $0.72 $0.76 $0.72 $0.75 $0.75 766,500
2017-08-10 $0.74 $0.74 $0.72 $0.73 $0.73 183,610
2017-08-09 $0.73 $0.74 $0.73 $0.73 $0.73 161,020
2017-08-08 $0.73 $0.73 $0.72 $0.73 $0.73 104,200
2017-08-07 $0.74 $0.74 $0.72 $0.73 $0.73 55,400
2017-08-04 $0.74 $0.74 $0.73 $0.73 $0.73 90,700
2017-08-03 $0.74 $0.74 $0.73 $0.74 $0.74 65,480
2017-08-02 $0.75 $0.75 $0.73 $0.73 $0.73 84,700
2017-08-01 $0.73 $0.74 $0.73 $0.74 $0.74 258,510
2017-07-31 $0.72 $0.73 $0.72 $0.73 $0.73 120,100
2017-07-28 $0.72 $0.73 $0.72 $0.73 $0.73 452,900
2017-07-27 $0.71 $0.72 $0.71 $0.72 $0.72 187,000
2017-07-26 $0.70 $0.71 $0.70 $0.71 $0.71 101,930
2017-07-25 $0.70 $0.71 $0.70 $0.71 $0.71 202,620
2017-07-24 $0.70 $0.71 $0.69 $0.71 $0.71 230,600
2017-07-21 $0.70 $0.71 $0.70 $0.70 $0.70 255,300
2017-07-20 $0.69 $0.71 $0.69 $0.70 $0.70 284,090
2017-07-19 $0.68 $0.70 $0.67 $0.70 $0.70 329,370
2017-07-18 $0.71 $0.71 $0.68 $0.69 $0.69 852,420
2017-07-17 $0.76 $0.76 $0.71 $0.71 $0.71 796,820
2017-07-14 $0.75 $0.75 $0.74 $0.75 $0.75 153,590
2017-07-13 $0.76 $0.76 $0.74 $0.75 $0.75 372,600
2017-07-12 $0.75 $0.76 $0.75 $0.76 $0.76 165,100
2017-07-11 $0.76 $0.77 $0.76 $0.76 $0.76 216,200
2017-07-10 $0.76 $0.77 $0.76 $0.76 $0.76 431,110
2017-07-07 $0.76 $0.76 $0.75 $0.76 $0.76 460,500
2017-07-06 $0.76 $0.76 $0.76 $0.76 $0.76 298,400
2017-07-05 $0.76 $0.77 $0.76 $0.76 $0.76 313,100
2017-07-04 $0.76 $0.77 $0.76 $0.76 $0.76 132,400
2017-07-03 $0.76 $0.77 $0.76 $0.76 $0.76 164,720
2017-06-30 $0.76 $0.77 $0.76 $0.76 $0.76 142,600
2017-06-29 $0.76 $0.77 $0.76 $0.77 $0.77 212,700
2017-06-28 $0.76 $0.77 $0.76 $0.77 $0.77 95,500
2017-06-27 $0.77 $0.77 $0.76 $0.77 $0.77 174,500
2017-06-26 $0.77 $0.77 $0.76 $0.77 $0.77 125,300
2017-06-23 $0.76 $0.77 $0.76 $0.77 $0.77 157,350
2017-06-22 $0.78 $0.78 $0.76 $0.77 $0.77 246,500
2017-06-21 $0.78 $0.78 $0.77 $0.78 $0.78 247,300
2017-06-20 $0.77 $0.79 $0.77 $0.78 $0.78 394,110
2017-06-19 $0.77 $0.78 $0.77 $0.77 $0.77 34,630
2017-06-16 $0.77 $0.78 $0.76 $0.77 $0.77 373,700
2017-06-15 $0.76 $0.78 $0.76 $0.77 $0.77 134,900
2017-06-14 $0.77 $0.78 $0.76 $0.77 $0.77 392,250
2017-06-13 $0.76 $0.77 $0.76 $0.76 $0.76 237,360
2017-06-12 $0.77 $0.78 $0.76 $0.76 $0.76 247,050
2017-06-09 $0.78 $0.79 $0.78 $0.78 $0.78 214,030
2017-06-08 $0.78 $0.78 $0.78 $0.78 $0.78 126,070
2017-06-07 $0.77 $0.78 $0.77 $0.78 $0.78 341,420
2017-06-06 $0.76 $0.78 $0.76 $0.77 $0.77 177,670
2017-06-05 $0.73 $0.78 $0.73 $0.77 $0.77 175,480
2017-06-02 $0.75 $0.76 $0.74 $0.76 $0.76 193,350
2017-06-01 $0.77 $0.77 $0.75 $0.75 $0.75 221,360
2017-05-31 $0.79 $0.79 $0.76 $0.77 $0.77 278,150
2017-05-30 $0.77 $0.77 $0.77 $0.77 $0.77 0
2017-05-29 $0.77 $0.77 $0.77 $0.77 $0.77 0
2017-05-26 $0.77 $0.78 $0.76 $0.77 $0.77 224,830
2017-05-25 $0.75 $0.77 $0.74 $0.76 $0.76 299,330
2017-05-24 $0.74 $0.76 $0.74 $0.75 $0.75 235,650
2017-05-23 $0.76 $0.77 $0.74 $0.74 $0.74 321,500
2017-05-22 $0.78 $0.78 $0.76 $0.77 $0.77 444,290
2017-05-19 $0.79 $0.79 $0.78 $0.79 $0.79 73,080
2017-05-18 $0.77 $0.79 $0.77 $0.79 $0.79 214,280
2017-05-17 $0.78 $0.79 $0.78 $0.78 $0.78 214,580
2017-05-16 $0.76 $0.78 $0.74 $0.78 $0.78 397,840
2017-05-15 $0.77 $0.80 $0.76 $0.77 $0.77 391,660
2017-05-12 $0.77 $0.78 $0.76 $0.78 $0.78 277,600
2017-05-11 $0.78 $0.78 $0.75 $0.77 $0.77 343,200
2017-05-10 $0.81 $0.81 $0.77 $0.77 $0.77 950,920
2017-05-09 $0.81 $0.81 $0.80 $0.81 $0.81 433,500
2017-05-08 $0.82 $0.83 $0.81 $0.81 $0.81 365,200
2017-05-05 $0.83 $0.84 $0.81 $0.82 $0.82 431,000
2017-05-04 $0.83 $0.84 $0.81 $0.82 $0.82 663,170
2017-05-03 $0.81 $0.85 $0.81 $0.84 $0.84 744,130
2017-05-02 $0.82 $0.82 $0.81 $0.82 $0.82 136,130
2017-05-01 $0.82 $0.82 $0.82 $0.82 $0.82 0
2017-04-28 $0.83 $0.84 $0.81 $0.82 $0.82 798,700
2017-04-27 $0.80 $0.84 $0.80 $0.83 $0.83 1,806,490
2017-04-26 $0.76 $0.80 $0.76 $0.80 $0.80 1,069,800
2017-04-25 $0.75 $0.78 $0.75 $0.76 $0.76 2,039,070
2017-04-24 $0.78 $0.78 $0.78 $0.78 $0.78 0
2017-04-21 $0.79 $0.80 $0.78 $0.78 $0.78 484,590
2017-04-20 $0.81 $0.82 $0.80 $0.80 $0.80 344,500
2017-04-19 $0.80 $0.81 $0.79 $0.81 $0.81 435,410
2017-04-18 $0.81 $0.81 $0.81 $0.81 $0.81 219,850
2017-04-17 $0.81 $0.82 $0.79 $0.81 $0.81 380,790
2017-04-14 $0.83 $0.84 $0.82 $0.83 $0.83 436,000
2017-04-13 $0.82 $0.85 $0.82 $0.84 $0.84 772,480
2017-04-12 $0.81 $0.84 $0.81 $0.82 $0.82 909,670
2017-04-11 $0.80 $0.82 $0.79 $0.81 $0.81 892,310
2017-04-10 $0.82 $0.82 $0.79 $0.80 $0.80 1,477,630
2017-04-07 $0.78 $0.80 $0.77 $0.80 $0.80 1,617,210
2017-04-06 $0.74 $0.77 $0.74 $0.77 $0.77 1,845,580
2017-04-05 $0.73 $0.76 $0.73 $0.73 $0.73 4,892,660
2017-04-04 $0.76 $0.76 $0.76 $0.76 $0.76 0
2017-04-03 $0.76 $0.76 $0.76 $0.76 $0.76 0
2017-03-31 $0.76 $0.76 $0.76 $0.76 $0.76 232,000
2017-03-30 $0.80 $0.80 $0.80 $0.80 $0.80 117,600
2017-03-29 $0.85 $0.85 $0.85 $0.85 $0.85 293,900
2017-03-28 $0.89 $0.89 $0.89 $0.89 $0.89 394,300
2017-03-27 $0.94 $0.94 $0.94 $0.94 $0.94 0
2017-03-24 $0.94 $0.94 $0.93 $0.94 $0.94 351,300
2017-03-23 $0.97 $0.99 $0.91 $0.93 $0.93 1,259,680
2017-03-22 $1.00 $1.00 $0.98 $0.98 $0.98 461,700
2017-03-21 $1.00 $1.00 $0.99 $1.00 $1.00 249,100
2017-03-20 $1.00 $1.00 $0.99 $1.00 $1.00 243,500
2017-03-17 $1.00 $1.00 $0.98 $1.00 $1.00 528,310
2017-03-16 $0.98 $1.00 $0.98 $0.99 $0.99 764,090
2017-03-15 $1.04 $1.04 $0.96 $0.99 $0.99 2,609,630
2017-03-14 $1.06 $1.06 $1.05 $1.05 $1.05 314,300
2017-03-13 $1.06 $1.07 $1.05 $1.06 $1.06 249,070
2017-03-10 $1.07 $1.07 $1.06 $1.07 $1.07 203,450
2017-03-09 $1.07 $1.07 $1.06 $1.07 $1.07 142,800
2017-03-08 $1.07 $1.07 $1.07 $1.07 $1.07 218,690
2017-03-07 $1.08 $1.08 $1.07 $1.08 $1.08 181,600
2017-03-06 $1.07 $1.08 $1.07 $1.07 $1.07 225,100
2017-03-03 $1.07 $1.08 $1.07 $1.08 $1.08 444,980
2017-03-02 $1.07 $1.08 $1.07 $1.07 $1.07 534,340
2017-03-01 $1.06 $1.08 $1.04 $1.07 $1.07 755,790
2017-02-28 $1.04 $1.06 $1.04 $1.06 $1.06 824,770
2017-02-27 $1.18 $1.18 $1.07 $1.07 $1.07 3,184,050
2017-02-24 $1.20 $1.20 $1.18 $1.19 $1.19 552,080
2017-02-23 $1.22 $1.22 $1.20 $1.20 $1.20 429,700
2017-02-22 $1.22 $1.22 $1.20 $1.22 $1.22 554,900
2017-02-21 $1.20 $1.21 $1.19 $1.21 $1.21 555,900
2017-02-20 $1.21 $1.21 $1.20 $1.20 $1.20 362,700
2017-02-17 $1.22 $1.23 $1.19 $1.21 $1.21 608,440
2017-02-16 $1.23 $1.24 $1.22 $1.22 $1.22 392,500
2017-02-15 $1.23 $1.23 $1.22 $1.22 $1.22 780,260
2017-02-14 $1.21 $1.23 $1.21 $1.22 $1.22 202,000
2017-02-13 $1.23 $1.23 $1.18 $1.22 $1.22 539,770
2017-02-10 $1.23 $1.23 $1.22 $1.23 $1.23 378,100
2017-02-09 $1.22 $1.24 $1.22 $1.23 $1.23 359,950
2017-02-08 $1.22 $1.23 $1.22 $1.23 $1.23 206,150
2017-02-07 $1.22 $1.23 $1.22 $1.23 $1.23 378,260
2017-02-06 $1.23 $1.23 $1.20 $1.22 $1.22 547,000
2017-02-03 $1.26 $1.26 $1.19 $1.23 $1.23 1,159,060
2017-02-02 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-02-01 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-01-31 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-01-30 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-01-27 $1.26 $1.26 $1.26 $1.26 $1.26 0
2017-01-26 $1.34 $1.34 $1.26 $1.26 $1.26 3,355,390
2017-01-25 $1.39 $1.41 $1.39 $1.40 $1.40 174,000
2017-01-24 $1.39 $1.39 $1.38 $1.38 $1.38 194,000
2017-01-23 $1.40 $1.40 $1.38 $1.39 $1.39 277,470
2017-01-20 $1.36 $1.40 $1.35 $1.39 $1.39 530,900
2017-01-19 $1.39 $1.40 $1.35 $1.35 $1.35 1,627,710
2017-01-18 $1.47 $1.47 $1.45 $1.46 $1.46 515,400
2017-01-17 $1.46 $1.48 $1.43 $1.47 $1.47 1,398,440
2017-01-16 $1.43 $1.49 $1.40 $1.46 $1.46 1,489,340
2017-01-13 $1.47 $1.47 $1.41 $1.42 $1.42 580,900
2017-01-12 $1.46 $1.48 $1.45 $1.46 $1.46 456,800
2017-01-11 $1.45 $1.47 $1.45 $1.46 $1.46 248,800
2017-01-10 $1.47 $1.48 $1.46 $1.46 $1.46 387,930
2017-01-09 $1.46 $1.49 $1.46 $1.47 $1.47 809,650
2017-01-06 $1.46 $1.48 $1.46 $1.46 $1.46 658,640
2017-01-05 $1.43 $1.49 $1.43 $1.48 $1.48 2,114,310
2017-01-04 $1.38 $1.45 $1.38 $1.44 $1.44 1,346,850
2017-01-03 $1.38 $1.39 $1.37 $1.38 $1.38 163,300
2017-01-02 $1.37 $1.37 $1.37 $1.37 $1.37 0
2016-12-30 $1.38 $1.40 $1.37 $1.37 $1.37 235,300
2016-12-29 $1.40 $1.40 $1.39 $1.40 $1.40 70,730
2016-12-28 $1.41 $1.41 $1.39 $1.39 $1.39 213,000
2016-12-27 $1.41 $1.42 $1.40 $1.41 $1.41 121,700
2016-12-26 $1.39 $1.43 $1.38 $1.42 $1.42 270,600
2016-12-23 $1.42 $1.44 $1.39 $1.40 $1.40 382,040
2016-12-22 $1.35 $1.43 $1.30 $1.42 $1.42 1,409,830
2016-12-21 $1.37 $1.37 $1.35 $1.35 $1.35 306,780
2016-12-20 $1.36 $1.36 $1.34 $1.35 $1.35 159,100
2016-12-19 $1.38 $1.39 $1.35 $1.36 $1.36 305,090
2016-12-16 $1.38 $1.40 $1.37 $1.39 $1.39 356,550
2016-12-15 $1.38 $1.39 $1.35 $1.38 $1.38 219,960
2016-12-14 $1.35 $1.42 $1.34 $1.38 $1.38 382,660
2016-12-13 $1.35 $1.37 $1.35 $1.36 $1.36 255,680
2016-12-12 $1.42 $1.42 $1.36 $1.36 $1.36 784,260
2016-12-09 $1.43 $1.43 $1.42 $1.42 $1.42 297,000
2016-12-08 $1.45 $1.45 $1.44 $1.44 $1.44 92,900
2016-12-07 $1.44 $1.45 $1.43 $1.45 $1.45 53,570
2016-12-06 $1.43 $1.44 $1.42 $1.44 $1.44 152,870
2016-12-05 $1.43 $1.44 $1.42 $1.42 $1.42 276,040
2016-12-02 $1.44 $1.46 $1.44 $1.44 $1.44 117,090
2016-12-01 $1.45 $1.47 $1.45 $1.45 $1.45 132,700
2016-11-30 $1.46 $1.48 $1.45 $1.45 $1.45 244,600
2016-11-29 $1.48 $1.48 $1.46 $1.46 $1.46 238,200
2016-11-28 $1.49 $1.49 $1.48 $1.48 $1.48 91,070
2016-11-25 $1.49 $1.49 $1.46 $1.48 $1.48 241,600
2016-11-24 $1.52 $1.52 $1.49 $1.49 $1.49 383,700
2016-11-23 $1.51 $1.52 $1.50 $1.50 $1.50 360,580
2016-11-22 $1.51 $1.52 $1.50 $1.50 $1.50 325,500
2016-11-21 $1.48 $1.52 $1.48 $1.51 $1.51 352,300
2016-11-18 $1.50 $1.51 $1.49 $1.49 $1.49 176,900
2016-11-17 $1.51 $1.51 $1.48 $1.50 $1.50 359,300
2016-11-16 $1.48 $1.53 $1.48 $1.51 $1.51 799,260
2016-11-15 $1.47 $1.48 $1.46 $1.48 $1.48 194,710
2016-11-14 $1.46 $1.47 $1.45 $1.47 $1.47 385,190
2016-11-11 $1.45 $1.47 $1.45 $1.46 $1.46 419,890
2016-11-10 $1.44 $1.46 $1.43 $1.45 $1.45 459,110
2016-11-09 $1.43 $1.44 $1.42 $1.43 $1.43 128,400
2016-11-08 $1.44 $1.44 $1.43 $1.43 $1.43 165,740
2016-11-07 $1.43 $1.43 $1.42 $1.43 $1.43 121,700
2016-11-04 $1.43 $1.43 $1.42 $1.43 $1.43 272,410
2016-11-03 $1.43 $1.44 $1.42 $1.43 $1.43 251,920
2016-11-02 $1.43 $1.44 $1.42 $1.43 $1.43 211,010
2016-11-01 $1.45 $1.45 $1.44 $1.44 $1.44 153,500
2016-10-31 $1.42 $1.44 $1.42 $1.43 $1.43 0
2016-10-28 $1.43 $1.44 $1.43 $1.43 $1.43 164,200
2016-10-27 $1.43 $1.44 $1.43 $1.43 $1.43 363,200
2016-10-26 $1.46 $1.46 $1.43 $1.44 $1.44 347,800
2016-10-25 $1.45 $1.48 $1.44 $1.46 $1.46 397,260
2016-10-24 $1.42 $1.45 $1.42 $1.45 $1.45 497,080
2016-10-21 $1.43 $1.45 $1.40 $1.41 $1.41 380,100
2016-10-20 $1.43 $1.47 $1.42 $1.44 $1.44 288,270
2016-10-19 $1.45 $1.47 $1.43 $1.43 $1.43 376,600
2016-10-18 $1.44 $1.47 $1.42 $1.46 $1.46 970,050
2016-10-17 $1.58 $1.58 $1.42 $1.43 $1.43 1,179,160
2016-10-14 $1.56 $1.58 $1.56 $1.57 $1.57 193,910
2016-10-13 $1.57 $1.57 $1.57 $1.57 $1.57 115,770
2016-10-12 $1.58 $1.58 $1.57 $1.57 $1.57 160,500
2016-10-11 $1.58 $1.58 $1.57 $1.58 $1.58 351,500
2016-10-10 $1.54 $1.58 $1.54 $1.58 $1.58 674,010
2016-10-07 $1.53 $1.53 $1.53 $1.53 $1.53 0
2016-10-06 $1.53 $1.53 $1.53 $1.53 $1.53 0
2016-10-05 $1.53 $1.53 $1.53 $1.53 $1.53 0
2016-10-04 $1.53 $1.53 $1.53 $1.53 $1.53 0
2016-10-03 $1.53 $1.53 $1.53 $1.53 $1.53 0
2016-09-30 $1.53 $1.53 $1.52 $1.53 $1.53 258,390
2016-09-29 $1.52 $1.53 $1.52 $1.53 $1.53 307,800
2016-09-28 $1.52 $1.53 $1.52 $1.53 $1.53 232,500
2016-09-27 $1.53 $1.54 $1.52 $1.53 $1.53 244,610
2016-09-26 $1.55 $1.56 $1.52 $1.52 $1.52 575,330
2016-09-23 $1.63 $1.63 $1.54 $1.55 $1.55 1,295,840
2016-09-22 $1.65 $1.65 $1.61 $1.62 $1.62 460,200
2016-09-21 $1.64 $1.65 $1.63 $1.63 $1.63 359,100
2016-09-20 $1.66 $1.66 $1.64 $1.65 $1.65 127,800
2016-09-19 $1.64 $1.66 $1.64 $1.66 $1.66 65,870
2016-09-16 $1.66 $1.66 $1.66 $1.66 $1.66 0
2016-09-15 $1.66 $1.66 $1.66 $1.66 $1.66 0
2016-09-14 $1.65 $1.66 $1.64 $1.66 $1.66 170,100
2016-09-13 $1.64 $1.67 $1.64 $1.65 $1.65 175,600
2016-09-12 $1.66 $1.67 $1.63 $1.64 $1.64 443,200
2016-09-09 $1.69 $1.69 $1.68 $1.68 $1.68 251,630
2016-09-08 $1.69 $1.69 $1.69 $1.69 $1.69 107,200
2016-09-07 $1.70 $1.71 $1.69 $1.69 $1.69 337,630
2016-09-06 $1.68 $1.69 $1.68 $1.69 $1.69 120,030
2016-09-05 $1.69 $1.69 $1.68 $1.68 $1.68 163,300
2016-09-02 $1.70 $1.70 $1.68 $1.68 $1.68 135,600
2016-09-01 $1.69 $1.70 $1.69 $1.69 $1.69 200,550
2016-08-31 $1.69 $1.70 $1.69 $1.70 $1.70 125,610
2016-08-30 $1.69 $1.70 $1.69 $1.70 $1.70 124,850
2016-08-29 $1.69 $1.70 $1.69 $1.69 $1.69 189,000
2016-08-26 $1.70 $1.70 $1.69 $1.69 $1.69 259,500
2016-08-25 $1.71 $1.71 $1.67 $1.69 $1.69 880,600
2016-08-24 $1.71 $1.74 $1.71 $1.72 $1.72 395,800
2016-08-23 $1.72 $1.72 $1.71 $1.71 $1.71 73,800
2016-08-22 $1.72 $1.72 $1.71 $1.71 $1.71 193,600
2016-08-19 $1.73 $1.73 $1.71 $1.72 $1.72 271,300
2016-08-18 $1.72 $1.74 $1.71 $1.73 $1.73 599,050
2016-08-17 $1.72 $1.73 $1.71 $1.72 $1.72 228,500
2016-08-16 $1.73 $1.74 $1.72 $1.72 $1.72 341,880
2016-08-15 $1.70 $1.73 $1.69 $1.72 $1.72 545,610
2016-08-12 $1.68 $1.70 $1.68 $1.69 $1.69 160,300
2016-08-11 $1.69 $1.70 $1.68 $1.68 $1.68 201,200
2016-08-10 $1.70 $1.72 $1.70 $1.70 $1.70 380,100
2016-08-09 $1.70 $1.71 $1.68 $1.71 $1.71 253,540
2016-08-08 $1.69 $1.70 $1.68 $1.70 $1.70 320,500
2016-08-05 $1.70 $1.70 $1.69 $1.70 $1.70 160,700
2016-08-04 $1.70 $1.70 $1.68 $1.70 $1.70 242,900
2016-08-03 $1.69 $1.70 $1.68 $1.70 $1.70 332,140
2016-08-02 $1.68 $1.70 $1.68 $1.70 $1.70 367,120
2016-08-01 $1.72 $1.73 $1.67 $1.68 $1.68 716,030
2016-07-29 $1.76 $1.77 $1.73 $1.73 $1.73 433,510
2016-07-28 $1.78 $1.79 $1.75 $1.76 $1.76 752,150
2016-07-27 $1.82 $1.82 $1.75 $1.78 $1.78 878,130
2016-07-26 $1.80 $1.82 $1.80 $1.82 $1.82 272,160
2016-07-25 $1.80 $1.82 $1.80 $1.81 $1.81 216,980
2016-07-22 $1.83 $1.83 $1.81 $1.81 $1.81 345,900
2016-07-21 $1.82 $1.84 $1.81 $1.82 $1.82 398,330
2016-07-20 $1.80 $1.85 $1.80 $1.82 $1.82 963,720
2016-07-19 $1.81 $1.81 $1.79 $1.81 $1.81 228,680
2016-07-18 $1.82 $1.82 $1.80 $1.81 $1.81 209,600
2016-07-15 $1.81 $1.82 $1.80 $1.81 $1.81 406,090
2016-07-14 $1.77 $1.85 $1.77 $1.81 $1.81 1,780,500
2016-07-13 $1.77 $1.78 $1.76 $1.77 $1.77 223,930
2016-07-12 $1.77 $1.77 $1.74 $1.77 $1.77 443,620
2016-07-11 $1.77 $1.78 $1.76 $1.77 $1.77 327,680
2016-07-08 $1.78 $1.78 $1.77 $1.78 $1.78 117,870
2016-07-07 $1.78 $1.79 $1.77 $1.78 $1.78 339,600
2016-07-06 $1.79 $1.80 $1.78 $1.79 $1.79 192,600
2016-07-05 $1.79 $1.80 $1.78 $1.78 $1.78 385,100
2016-07-04 $1.76 $1.79 $1.76 $1.79 $1.79 377,700
2016-07-01 $1.78 $1.79 $1.75 $1.76 $1.76 596,200
2016-06-30 $1.79 $1.80 $1.78 $1.79 $1.79 260,000
2016-06-29 $1.79 $1.80 $1.79 $1.79 $1.79 320,700
2016-06-28 $1.77 $1.79 $1.76 $1.79 $1.79 862,200
2016-06-27 $1.76 $1.77 $1.74 $1.77 $1.77 426,890
2016-06-24 $1.76 $1.77 $1.70 $1.74 $1.74 629,760
2016-06-23 $1.75 $1.78 $1.74 $1.76 $1.76 276,400
2016-06-22 $1.74 $1.77 $1.73 $1.77 $1.77 206,460
2016-06-21 $1.75 $1.78 $1.75 $1.75 $1.75 458,890
2016-06-20 $1.74 $1.76 $1.74 $1.75 $1.75 459,700
2016-06-17 $1.77 $1.78 $1.75 $1.76 $1.76 385,990
2016-06-16 $1.77 $1.80 $1.75 $1.77 $1.77 591,900
2016-06-15 $1.71 $1.77 $1.69 $1.76 $1.76 1,007,990
2016-06-14 $1.69 $1.73 $1.68 $1.71 $1.71 534,740
2016-06-13 $1.77 $1.79 $1.70 $1.70 $1.70 801,350
2016-06-10 $1.79 $1.79 $1.79 $1.79 $1.79 0
2016-06-09 $1.79 $1.79 $1.79 $1.79 $1.79 0
2016-06-08 $1.81 $1.81 $1.78 $1.79 $1.79 418,390
2016-06-07 $1.81 $1.81 $1.79 $1.81 $1.81 311,400
2016-06-06 $1.83 $1.83 $1.80 $1.81 $1.81 541,480
2016-06-03 $1.77 $1.84 $1.77 $1.81 $1.81 1,426,960
2016-06-02 $1.79 $1.79 $1.77 $1.77 $1.77 369,790
2016-06-01 $1.78 $1.78 $1.78 $1.78 $1.78 0
2016-05-31 $1.70 $1.78 $1.69 $1.78 $1.78 1,465,510
2016-05-30 $1.69 $1.69 $1.67 $1.69 $1.69 369,800
2016-05-27 $1.72 $1.72 $1.69 $1.69 $1.69 332,850
2016-05-26 $1.71 $1.73 $1.69 $1.72 $1.72 574,360
2016-05-25 $1.74 $1.74 $1.71 $1.72 $1.72 279,300
2016-05-24 $1.73 $1.74 $1.72 $1.72 $1.72 157,850
2016-05-23 $1.71 $1.74 $1.71 $1.73 $1.73 370,750
2016-05-20 $1.69 $1.70 $1.68 $1.70 $1.70 432,430
2016-05-19 $1.70 $1.73 $1.69 $1.70 $1.70 632,590
2016-05-18 $1.77 $1.77 $1.69 $1.70 $1.70 1,065,880
2016-05-17 $1.75 $1.80 $1.73 $1.77 $1.77 940,040
2016-05-16 $1.72 $1.75 $1.70 $1.74 $1.74 372,380
2016-05-13 $1.71 $1.76 $1.71 $1.72 $1.72 483,290
2016-05-12 $1.73 $1.73 $1.69 $1.73 $1.73 605,470
2016-05-11 $1.77 $1.78 $1.74 $1.74 $1.74 544,760
2016-05-10 $1.77 $1.80 $1.75 $1.77 $1.77 654,020
2016-05-09 $1.82 $1.82 $1.76 $1.77 $1.77 1,104,220
2016-05-06 $1.89 $1.89 $1.82 $1.82 $1.82 987,280
2016-05-05 $1.88 $1.89 $1.87 $1.88 $1.88 411,400
2016-05-04 $1.90 $1.90 $1.88 $1.88 $1.88 508,470
2016-05-03 $1.85 $1.90 $1.84 $1.89 $1.89 818,930
2016-05-02 $1.85 $1.85 $1.85 $1.85 $1.85 0
2016-04-29 $1.84 $1.87 $1.84 $1.85 $1.85 378,140
2016-04-28 $1.88 $1.89 $1.84 $1.86 $1.86 524,790
2016-04-27 $1.89 $1.89 $1.87 $1.88 $1.88 548,500
2016-04-26 $1.89 $1.89 $1.87 $1.89 $1.89 509,320
2016-04-25 $1.87 $1.89 $1.87 $1.88 $1.88 690,220
2016-04-22 $1.85 $1.89 $1.84 $1.88 $1.88 602,890
2016-04-21 $1.87 $1.91 $1.85 $1.85 $1.85 869,650
2016-04-20 $1.97 $1.99 $1.80 $1.89 $1.89 2,265,070
2016-04-19 $1.99 $1.99 $1.96 $1.97 $1.97 564,030
2016-04-18 $1.99 $1.99 $1.96 $1.97 $1.97 854,370
2016-04-15 $2.00 $2.01 $1.99 $1.99 $1.99 420,930
2016-04-14 $1.99 $2.00 $1.99 $2.00 $2.00 587,690
2016-04-13 $1.99 $2.01 $1.98 $1.99 $1.99 1,147,540
2016-04-12 $2.01 $2.01 $1.97 $1.99 $1.99 962,540
2016-04-11 $1.99 $2.03 $1.99 $2.01 $2.01 1,585,990
2016-04-08 $1.98 $2.00 $1.96 $1.98 $1.98 1,362,250
2016-04-07 $2.01 $2.02 $1.98 $1.98 $1.98 1,402,370
2016-04-06 $1.98 $2.01 $1.98 $2.00 $2.00 1,344,850
2016-04-05 $1.96 $2.00 $1.95 $2.00 $2.00 1,786,250
2016-04-04 $1.95 $1.95 $1.95 $1.95 $1.95 0
2016-04-01 $1.96 $1.97 $1.92 $1.95 $1.95 846,000
2016-03-31 $1.97 $1.99 $1.96 $1.97 $1.97 1,172,280
2016-03-30 $1.94 $1.97 $1.92 $1.96 $1.96 1,215,640
2016-03-29 $1.95 $1.96 $1.89 $1.90 $1.90 1,247,720
2016-03-28 $1.97 $2.00 $1.93 $1.95 $1.95 1,374,740
2016-03-25 $1.95 $1.97 $1.93 $1.96 $1.96 1,088,380
2016-03-24 $1.98 $1.98 $1.95 $1.96 $1.96 1,531,320
2016-03-23 $1.93 $2.00 $1.93 $1.98 $1.98 1,927,530
2016-03-22 $1.96 $1.96 $1.93 $1.93 $1.93 1,520,770
2016-03-21 $1.95 $1.98 $1.93 $1.96 $1.96 2,311,320
2016-03-18 $1.88 $1.93 $1.88 $1.93 $1.93 2,331,590
2016-03-17 $1.83 $1.90 $1.83 $1.89 $1.89 2,282,560
2016-03-16 $1.81 $1.85 $1.80 $1.83 $1.83 1,364,140
2016-03-15 $1.80 $1.86 $1.80 $1.82 $1.82 1,532,730
2016-03-14 $1.79 $1.85 $1.79 $1.80 $1.80 1,524,790
2016-03-11 $1.77 $1.78 $1.75 $1.76 $1.76 550,770
2016-03-10 $1.80 $1.82 $1.76 $1.76 $1.76 664,560
2016-03-09 $1.80 $1.83 $1.78 $1.80 $1.80 819,560
2016-03-08 $1.79 $1.83 $1.74 $1.82 $1.82 1,059,660
2016-03-07 $1.82 $1.84 $1.79 $1.81 $1.81 839,960
2016-03-04 $1.86 $1.87 $1.78 $1.78 $1.78 2,206,730
2016-03-03 $1.86 $1.90 $1.84 $1.87 $1.87 2,461,020
2016-03-02 $1.74 $1.87 $1.74 $1.86 $1.86 2,572,050
2016-03-01 $1.70 $1.77 $1.69 $1.73 $1.73 1,633,500
2016-02-29 $1.79 $1.79 $1.68 $1.70 $1.70 1,856,220
2016-02-26 $1.81 $1.84 $1.75 $1.79 $1.79 1,800,480
2016-02-25 $1.90 $1.92 $1.73 $1.79 $1.79 4,213,980
2016-02-24 $1.93 $1.96 $1.90 $1.90 $1.90 3,833,340
2016-02-23 $1.88 $1.93 $1.86 $1.92 $1.92 3,767,370
2016-02-22 $1.82 $1.90 $1.79 $1.87 $1.87 2,910,990
2016-02-19 $1.74 $1.81 $1.74 $1.80 $1.80 2,465,290
2016-02-18 $1.75 $1.77 $1.72 $1.74 $1.74 1,246,920
2016-02-17 $1.71 $1.77 $1.70 $1.74 $1.74 1,312,560
2016-02-16 $1.69 $1.72 $1.69 $1.70 $1.70 1,203,080
2016-02-15 $1.62 $1.70 $1.62 $1.66 $1.66 1,019,720
2016-02-12 $1.73 $1.73 $1.73 $1.73 $1.73 0
2016-02-11 $1.73 $1.73 $1.73 $1.73 $1.73 0
2016-02-10 $1.73 $1.73 $1.73 $1.73 $1.73 0
2016-02-09 $1.73 $1.73 $1.73 $1.73 $1.73 0
2016-02-08 $1.73 $1.73 $1.73 $1.73 $1.73 0
2016-02-05 $1.74 $1.74 $1.72 $1.73 $1.73 879,750
2016-02-04 $1.72 $1.75 $1.72 $1.74 $1.74 1,283,230
2016-02-03 $1.66 $1.73 $1.64 $1.71 $1.71 1,093,000
2016-02-02 $1.62 $1.69 $1.62 $1.67 $1.67 1,052,600
2016-02-01 $1.62 $1.65 $1.60 $1.61 $1.61 982,920
2016-01-29 $1.56 $1.68 $1.56 $1.65 $1.65 1,970,050
2016-01-28 $1.62 $1.63 $1.56 $1.56 $1.56 1,081,250
2016-01-27 $1.65 $1.66 $1.54 $1.62 $1.62 1,994,420
2016-01-26 $1.75 $1.76 $1.60 $1.63 $1.63 1,599,520
2016-01-25 $1.80 $1.81 $1.76 $1.77 $1.77 1,418,190
2016-01-22 $1.75 $1.80 $1.71 $1.79 $1.79 1,725,450
2016-01-21 $1.77 $1.82 $1.73 $1.74 $1.74 2,282,870
2016-01-20 $1.80 $1.83 $1.77 $1.81 $1.81 2,505,230
2016-01-19 $1.69 $1.83 $1.68 $1.81 $1.81 2,636,940
2016-01-18 $1.60 $1.73 $1.59 $1.70 $1.70 1,708,880
2016-01-15 $1.69 $1.73 $1.65 $1.66 $1.66 2,212,770
2016-01-14 $1.54 $1.71 $1.52 $1.69 $1.69 2,273,200
2016-01-13 $1.70 $1.70 $1.58 $1.60 $1.60 1,477,100
2016-01-12 $1.66 $1.69 $1.58 $1.66 $1.66 2,516,040
2016-01-11 $1.77 $1.79 $1.65 $1.65 $1.65 2,996,620
2016-01-08 $1.90 $1.95 $1.66 $1.84 $1.84 3,341,380
2016-01-07 $1.99 $1.99 $1.82 $1.82 $1.82 825,800
2016-01-06 $1.99 $2.06 $1.96 $2.03 $2.03 2,168,460
2016-01-05 $1.96 $2.11 $1.89 $2.00 $2.00 4,686,080
2016-01-04 $2.30 $2.30 $2.07 $2.07 $2.07 3,766,750
2016-01-01 $2.30 $2.30 $2.30 $2.30 $2.30 0
2015-12-31 $2.28 $2.34 $2.25 $2.30 $2.30 1,771,220
2015-12-30 $2.23 $2.35 $2.15 $2.28 $2.28 4,008,860
2015-12-29 $2.07 $2.22 $2.05 $2.21 $2.21 5,396,220
2015-12-28 $2.37 $2.53 $2.11 $2.11 $2.11 7,354,160
2015-12-25 $2.24 $2.35 $2.23 $2.34 $2.34 2,389,860
2015-12-24 $2.24 $2.26 $2.19 $2.23 $2.23 2,416,570
2015-12-23 $2.25 $2.28 $2.21 $2.24 $2.24 2,125,960
2015-12-22 $2.15 $2.24 $2.15 $2.24 $2.24 2,701,100
2015-12-21 $2.07 $2.14 $2.05 $2.13 $2.13 1,835,150
2015-12-18 $2.07 $2.10 $2.02 $2.08 $2.08 1,889,520
2015-12-17 $2.00 $2.15 $2.00 $2.08 $2.08 3,359,470
2015-12-16 $1.99 $2.01 $1.97 $2.00 $2.00 2,145,680
2015-12-15 $1.97 $2.00 $1.96 $1.98 $1.98 1,242,370
2015-12-14 $1.90 $1.97 $1.90 $1.96 $1.96 1,505,980
2015-12-11 $1.96 $1.98 $1.92 $1.92 $1.92 1,993,800
2015-12-10 $2.00 $2.00 $1.95 $1.96 $1.96 2,189,740
2015-12-09 $1.95 $2.01 $1.90 $1.99 $1.99 3,928,390
2015-12-08 $1.95 $2.00 $1.92 $1.95 $1.95 1,857,650
2015-12-07 $1.95 $1.97 $1.89 $1.95 $1.95 2,120,730
2015-12-04 $1.99 $2.00 $1.93 $1.96 $1.96 2,280,630
2015-12-03 $1.98 $1.98 $1.93 $1.97 $1.97 1,551,690
2015-12-02 $1.87 $2.00 $1.87 $1.98 $1.98 4,950,860
2015-12-01 $1.83 $1.99 $1.81 $1.88 $1.88 3,749,650
2015-11-30 $1.71 $1.88 $1.62 $1.83 $1.83 3,501,740
2015-11-27 $1.75 $1.79 $1.68 $1.71 $1.71 2,738,720
2015-11-26 $1.78 $1.80 $1.76 $1.76 $1.76 1,381,510
2015-11-25 $1.74 $1.78 $1.73 $1.78 $1.78 1,453,230
2015-11-24 $1.71 $1.76 $1.71 $1.74 $1.74 955,670
2015-11-23 $1.77 $1.78 $1.71 $1.71 $1.71 1,591,360
2015-11-20 $1.78 $1.80 $1.75 $1.78 $1.78 1,594,910
2015-11-19 $1.70 $1.80 $1.70 $1.77 $1.77 2,471,860
2015-11-18 $1.74 $1.79 $1.70 $1.71 $1.71 2,923,520
2015-11-17 $1.78 $1.81 $1.73 $1.74 $1.74 2,533,140
2015-11-16 $1.76 $1.80 $1.75 $1.78 $1.78 2,497,700
2015-11-13 $1.69 $1.80 $1.68 $1.78 $1.78 4,870,600
2015-11-12 $1.67 $1.73 $1.64 $1.70 $1.70 3,099,860
2015-11-11 $1.69 $1.71 $1.66 $1.67 $1.67 1,837,370
2015-11-10 $1.66 $1.72 $1.63 $1.69 $1.69 4,369,640
2015-11-09 $1.54 $1.66 $1.54 $1.65 $1.65 3,758,170
2015-11-06 $1.49 $1.58 $1.49 $1.54 $1.54 1,597,550
2015-11-05 $1.47 $1.51 $1.47 $1.49 $1.49 2,002,290
2015-11-04 $1.42 $1.50 $1.42 $1.49 $1.49 2,393,710
2015-11-03 $1.40 $1.43 $1.39 $1.41 $1.41 1,663,350
2015-11-02 $1.41 $1.47 $1.39 $1.40 $1.40 3,080,550
2015-10-30 $1.49 $1.55 $1.40 $1.47 $1.47 3,775,120
2015-10-29 $1.45 $1.53 $1.45 $1.51 $1.51 3,149,720
2015-10-28 $1.46 $1.49 $1.43 $1.44 $1.44 2,314,180
2015-10-27 $1.44 $1.53 $1.38 $1.49 $1.49 5,334,310
2015-10-26 $1.59 $1.62 $1.49 $1.49 $1.49 6,553,980
2015-10-23 $1.58 $1.70 $1.58 $1.66 $1.66 5,589,010
2015-10-22 $1.40 $1.55 $1.39 $1.55 $1.55 6,397,660
2015-10-21 $1.44 $1.48 $1.36 $1.41 $1.41 5,322,500
2015-10-20 $1.52 $1.53 $1.43 $1.45 $1.45 4,571,350
2015-10-19 $1.59 $1.60 $1.50 $1.52 $1.52 4,944,390
2015-10-16 $1.50 $1.60 $1.50 $1.56 $1.56 5,623,980
2015-10-15 $1.45 $1.51 $1.43 $1.50 $1.50 4,692,350
2015-10-14 $1.38 $1.51 $1.36 $1.45 $1.45 6,134,920
2015-10-13 $1.30 $1.43 $1.29 $1.43 $1.43 4,283,170
2015-10-12 $1.25 $1.34 $1.24 $1.30 $1.30 2,787,080
2015-10-09 $1.25 $1.26 $1.21 $1.25 $1.25 2,703,710
2015-10-08 $1.15 $1.24 $1.15 $1.24 $1.24 3,421,840
2015-10-07 $1.13 $1.13 $1.13 $1.13 $1.13 0
2015-10-06 $1.13 $1.13 $1.13 $1.13 $1.13 0
2015-10-05 $1.13 $1.13 $1.13 $1.13 $1.13 0
2015-10-02 $1.13 $1.13 $1.13 $1.13 $1.13 0
2015-10-01 $1.13 $1.13 $1.13 $1.13 $1.13 0
2015-09-30 $1.13 $1.13 $1.10 $1.13 $1.13 1,131,700
2015-09-29 $1.11 $1.15 $1.09 $1.11 $1.11 1,302,000
2015-09-28 $1.12 $1.13 $1.06 $1.13 $1.13 1,441,140
2015-09-25 $1.11 $1.16 $1.11 $1.13 $1.13 2,309,920
2015-09-24 $1.13 $1.14 $1.10 $1.12 $1.12 1,833,630
2015-09-23 $1.12 $1.18 $1.09 $1.11 $1.11 4,035,920
2015-09-22 $1.09 $1.15 $1.08 $1.12 $1.12 2,681,750
2015-09-21 $1.01 $1.09 $0.99 $1.09 $1.09 1,944,320
2015-09-18 $1.08 $1.09 $1.01 $1.03 $1.03 2,590,380
2015-09-17 $1.08 $1.12 $1.05 $1.06 $1.06 3,949,750
2015-09-16 $0.96 $1.07 $0.96 $1.07 $1.07 2,912,590
2015-09-15 $0.93 $0.99 $0.91 $0.97 $0.97 1,966,150
2015-09-14 $1.06 $1.06 $0.95 $0.95 $0.95 2,825,150
2015-09-11 $1.02 $1.07 $0.99 $1.06 $1.06 2,999,740
2015-09-10 $1.03 $1.08 $0.99 $1.03 $1.03 3,966,660
2015-09-09 $0.97 $1.02 $0.97 $1.02 $1.02 4,185,000
2015-09-08 $0.87 $0.93 $0.87 $0.93 $0.93 918,190
2015-09-07 $0.87 $0.93 $0.87 $0.87 $0.87 913,350
2015-09-04 $0.85 $0.85 $0.85 $0.85 $0.85 0
2015-09-03 $0.85 $0.85 $0.85 $0.85 $0.85 0
2015-09-02 $0.88 $0.95 $0.81 $0.85 $0.85 1,448,750
2015-09-01 $0.99 $0.99 $0.89 $0.90 $0.90 1,513,650
2015-08-31 $1.01 $1.01 $0.97 $0.99 $0.99 1,558,260
2015-08-28 $0.95 $1.01 $0.95 $1.00 $1.00 2,014,400
2015-08-27 $0.91 $0.94 $0.89 $0.94 $0.94 1,847,210

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.