Aethlon Medical Inc (AEMD) Exchange: NASDAQ
Data as of May 2, 2025
$0.40 ($0.02) 5.51%
Aethlon Medical Inc - Daily Information
Click for more stock information on Aethlon Medical Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.38 |
Previous Close | $0.40 |
High | $0.40 |
Low | $0.37 |
Adjusted Open | $0.38 |
Previous Adjusted Close | $0.40 |
Adjusted High | $0.40 |
Adjusted Low | $0.37 |
About Aethlon Medical Inc (AEMD)
Aethlon Medical, Inc. is focused on addressing unmet needs in global health. The Aethlon Hemopurifier is a clinical-stage device designed to combat cancer and life-threatening viral infections. In preclinical studies in cancer, the Hemopurifier depletes the presence of circulating tumor-derived exosomes that are believed to promote immune suppression. These tumor derived exosomes also appear to seed the spread of metastases and therefore may inhibit the benefit of leading cancer therapies. The Hemopurifier® is an FDA designated "Breakthrough Device" related to the treatment of individuals with advanced or metastatic cancer who are either unresponsive to or intolerant of standard of care therapy, and with cancer types in which exosomes have been shown to participate in the development or severity of the disease cancer. The FDA has approved an Investigational Device Exemption (IDE) application to initiate an Early Feasibility Study (EFS) of the Hemopurifier ® in patients with head and neck cancer in combination with standard of care pembrolizumab (Keytruda). The Hemopurifier also is an FDA designated "Breakthrough Device" related to life-threatening viruses that are not addressed with approved therapies. The FDA also has approved a supplement to the Company's existing IDE to allow for the testing of the Hemopurifier ® in patients with SARS-CoV-2/COVID-19 in a new feasibility study. Aethlon also owns 80% of Exosome Sciences, Inc., which is focused on the discovery of exosomal biomarkers to diagnose and monitor cancer and neurological disease progression.
Invest in Aethlon Medical Inc (AEMD)
Historical Stock Data for Aethlon Medical Inc (AEMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 77,860 |
2025-05-01 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 51,801 |
2025-04-30 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 150,582 |
2025-04-29 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 274,497 |
2025-04-28 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 88,460 |
2025-04-25 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 124,153 |
2025-04-24 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 62,993 |
2025-04-23 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 50,044 |
2025-04-22 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 62,249 |
2025-04-21 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 31,744 |
2025-04-17 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 46,875 |
2025-04-16 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 51,874 |
2025-04-15 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 46,537 |
2025-04-14 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 115,163 |
2025-04-11 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 33,697 |
2025-04-10 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 71,018 |
2025-04-09 | $0.34 | $0.35 | $0.31 | $0.35 | $0.35 | 125,992 |
2025-04-08 | $0.37 | $0.38 | $0.33 | $0.34 | $0.34 | 163,400 |
2025-04-07 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 127,275 |
2025-04-04 | $0.34 | $0.35 | $0.31 | $0.35 | $0.35 | 99,970 |
2025-04-03 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 144,531 |
2025-04-02 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 116,224 |
2025-04-01 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 79,728 |
2025-03-31 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 66,068 |
2025-03-28 | $0.41 | $0.41 | $0.36 | $0.37 | $0.37 | 162,356 |
2025-03-27 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 11,546 |
2025-03-26 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 63,393 |
2025-03-25 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 36,489 |
2025-03-24 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 117,420 |
2025-03-21 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 129,888 |
2025-03-20 | $0.40 | $0.43 | $0.39 | $0.43 | $0.43 | 74,136 |
2025-03-19 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 98,892 |
2025-03-18 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 122,003 |
2025-03-17 | $0.38 | $0.39 | $0.35 | $0.38 | $0.38 | 506,323 |
2025-03-14 | $0.42 | $0.43 | $0.37 | $0.37 | $0.37 | 280,995 |
2025-03-13 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 186,199 |
2025-03-12 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 139,531 |
2025-03-11 | $0.41 | $0.46 | $0.40 | $0.45 | $0.45 | 109,012 |
2025-03-10 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 314,388 |
2025-03-07 | $0.46 | $0.47 | $0.42 | $0.44 | $0.44 | 91,631 |
2025-03-06 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 115,834 |
2025-03-05 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 107,776 |
2025-03-04 | $0.42 | $0.47 | $0.40 | $0.45 | $0.45 | 452,609 |
2025-03-03 | $0.51 | $0.53 | $0.45 | $0.45 | $0.45 | 277,462 |
2025-02-28 | $0.54 | $0.55 | $0.49 | $0.52 | $0.52 | 341,133 |
2025-02-27 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 198,520 |
2025-02-26 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 83,944 |
2025-02-25 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 235,282 |
2025-02-24 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 258,437 |
2025-02-21 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 397,562 |
2025-02-20 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 591,442 |
2025-02-19 | $0.64 | $0.66 | $0.62 | $0.63 | $0.63 | 175,292 |
2025-02-18 | $0.62 | $0.67 | $0.61 | $0.64 | $0.64 | 281,454 |
2025-02-14 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 382,868 |
2025-02-13 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 492,704 |
2025-02-12 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 634,948 |
2025-02-11 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | 408,476 |
2025-02-10 | $0.73 | $0.75 | $0.65 | $0.68 | $0.68 | 938,712 |
2025-02-07 | $0.74 | $0.79 | $0.71 | $0.72 | $0.72 | 982,376 |
2025-02-06 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 297,996 |
2025-02-05 | $0.72 | $0.80 | $0.70 | $0.76 | $0.76 | 936,677 |
2025-02-04 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 371,527 |
2025-02-03 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 401,295 |
2025-01-31 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 812,560 |
2025-01-30 | $0.73 | $0.76 | $0.66 | $0.73 | $0.73 | 1,210,146 |
2025-01-29 | $0.66 | $0.78 | $0.64 | $0.74 | $0.74 | 4,225,962 |
2025-01-28 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 332,638 |
2025-01-27 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 516,568 |
2025-01-24 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 195,419 |
2025-01-23 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 508,824 |
2025-01-22 | $0.66 | $0.67 | $0.62 | $0.62 | $0.62 | 537,949 |
2025-01-21 | $0.66 | $0.70 | $0.63 | $0.65 | $0.65 | 310,682 |
2025-01-17 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 1,225,084 |
2025-01-16 | $0.69 | $0.74 | $0.67 | $0.71 | $0.71 | 1,565,443 |
2025-01-15 | $0.64 | $0.71 | $0.62 | $0.69 | $0.69 | 1,088,559 |
2025-01-14 | $0.65 | $0.69 | $0.63 | $0.63 | $0.63 | 379,874 |
2025-01-13 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 678,411 |
2025-01-10 | $0.69 | $0.73 | $0.66 | $0.67 | $0.67 | 725,980 |
2025-01-08 | $0.80 | $0.82 | $0.64 | $0.68 | $0.68 | 2,234,802 |
2025-01-07 | $0.90 | $0.92 | $0.80 | $0.86 | $0.86 | 2,103,596 |
2025-01-06 | $0.82 | $0.95 | $0.76 | $0.91 | $0.91 | 5,035,171 |
2025-01-03 | $0.78 | $0.84 | $0.71 | $0.80 | $0.80 | 2,048,097 |
2025-01-02 | $0.77 | $0.80 | $0.68 | $0.80 | $0.80 | 3,364,689 |
2024-12-31 | $0.66 | $1.06 | $0.63 | $0.86 | $0.86 | 19,026,034 |
2024-12-30 | $0.59 | $0.69 | $0.56 | $0.66 | $0.66 | 3,137,916 |
2024-12-27 | $0.62 | $0.65 | $0.56 | $0.61 | $0.61 | 3,098,711 |
2024-12-26 | $0.57 | $0.71 | $0.56 | $0.59 | $0.59 | 3,221,023 |
2024-12-24 | $0.53 | $0.60 | $0.53 | $0.57 | $0.57 | 1,309,468 |
2024-12-23 | $0.54 | $0.65 | $0.52 | $0.55 | $0.55 | 5,639,739 |
2024-12-20 | $0.58 | $0.83 | $0.48 | $0.58 | $0.58 | 71,872,642 |
2024-12-19 | $0.41 | $0.53 | $0.38 | $0.43 | $0.43 | 9,524,221 |
2024-12-18 | $0.37 | $0.89 | $0.35 | $0.66 | $0.66 | 46,623,883 |
2024-12-17 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 241,213 |
2024-12-16 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 166,109 |
2024-12-13 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 169,343 |
2024-12-12 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 130,546 |
2024-12-11 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 127,450 |
2024-12-10 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 83,106 |
2024-12-09 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 172,353 |
2024-12-06 | $0.40 | $0.41 | $0.36 | $0.39 | $0.39 | 1,564,089 |
2024-12-05 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 208,934 |
2024-12-04 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 152,834 |
2024-12-03 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 495,962 |
2024-12-02 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 98,525 |
2024-11-29 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 60,007 |
2024-11-27 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 132,159 |
2024-11-26 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 76,166 |
2024-11-25 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 131,606 |
2024-11-22 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 273,768 |
2024-11-21 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 97,486 |
2024-11-20 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 145,722 |
2024-11-19 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 703,336 |
2024-11-18 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 156,254 |
2024-11-15 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 555,187 |
2024-11-14 | $0.40 | $0.41 | $0.37 | $0.40 | $0.40 | 570,498 |
2024-11-13 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 340,211 |
2024-11-12 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 669,308 |
2024-11-11 | $0.43 | $0.46 | $0.41 | $0.43 | $0.43 | 2,590,272 |
2024-11-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 83,274 |
2024-11-07 | $0.39 | $0.44 | $0.38 | $0.40 | $0.40 | 525,293 |
2024-11-06 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 185,521 |
2024-11-05 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 105,994 |
2024-11-04 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 115,775 |
2024-11-01 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 99,898 |
2024-10-31 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 121,606 |
2024-10-30 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 941,115 |
2024-10-29 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 104,919 |
2024-10-28 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 92,091 |
2024-10-25 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 118,327 |
2024-10-24 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 297,999 |
2024-10-23 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 160,044 |
2024-10-22 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 177,600 |
2024-10-21 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 421,112 |
2024-10-18 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 183,514 |
2024-10-17 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 105,504 |
2024-10-16 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 210,205 |
2024-10-15 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 324,380 |
2024-10-14 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 618,729 |
2024-10-11 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 107,469 |
2024-10-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 107,384 |
2024-10-09 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 474,766 |
2024-10-08 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 347,246 |
2024-10-07 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 158,922 |
2024-10-04 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 210,483 |
2024-10-03 | $0.42 | $0.47 | $0.41 | $0.44 | $0.44 | 604,525 |
2024-10-02 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 105,735 |
2024-10-01 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 282,108 |
2024-09-30 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | 699,378 |
2024-09-27 | $0.43 | $0.49 | $0.41 | $0.47 | $0.47 | 636,297 |
2024-09-26 | $0.42 | $0.44 | $0.40 | $0.44 | $0.44 | 315,821 |
2024-09-25 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 349,619 |
2024-09-24 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 601,321 |
2024-09-23 | $0.36 | $0.49 | $0.33 | $0.42 | $0.42 | 2,145,674 |
2024-09-20 | $0.39 | $0.42 | $0.35 | $0.36 | $0.36 | 5,340,058 |
2024-09-19 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 10,351,183 |
2024-09-18 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 277,070 |
2024-09-17 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 423,891 |
2024-09-16 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 444,357 |
2024-09-13 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 251,828 |
2024-09-12 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 489,325 |
2024-09-11 | $0.38 | $0.41 | $0.36 | $0.38 | $0.38 | 729,770 |
2024-09-10 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 231,851 |
2024-09-09 | $0.36 | $0.38 | $0.34 | $0.37 | $0.37 | 691,377 |
2024-09-06 | $0.38 | $0.40 | $0.34 | $0.35 | $0.35 | 386,969 |
2024-09-05 | $0.36 | $0.40 | $0.34 | $0.38 | $0.38 | 426,747 |
2024-09-04 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 305,873 |
2024-09-03 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 351,647 |
2024-08-30 | $0.43 | $0.43 | $0.38 | $0.38 | $0.38 | 375,627 |
2024-08-29 | $0.43 | $0.44 | $0.38 | $0.41 | $0.41 | 1,297,566 |
2024-08-28 | $0.48 | $0.52 | $0.42 | $0.43 | $0.43 | 1,519,575 |
2024-08-27 | $0.51 | $0.52 | $0.46 | $0.48 | $0.48 | 1,057,599 |
2024-08-26 | $0.61 | $0.61 | $0.47 | $0.51 | $0.51 | 1,998,210 |
2024-08-23 | $0.51 | $0.61 | $0.50 | $0.60 | $0.60 | 2,809,302 |
2024-08-22 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 2,079,545 |
2024-08-21 | $0.46 | $0.58 | $0.45 | $0.56 | $0.56 | 5,074,528 |
2024-08-20 | $0.44 | $0.53 | $0.41 | $0.46 | $0.46 | 4,505,657 |
2024-08-19 | $0.46 | $0.68 | $0.35 | $0.46 | $0.46 | 38,793,215 |
2024-08-16 | $0.33 | $0.43 | $0.33 | $0.41 | $0.41 | 4,454,665 |
2024-08-15 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 999,269 |
2024-08-14 | $0.33 | $0.39 | $0.31 | $0.38 | $0.38 | 3,809,013 |
2024-08-13 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 575,738 |
2024-08-12 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 1,245,436 |
2024-08-09 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 356,443 |
2024-08-08 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 364,874 |
2024-08-07 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 657,008 |
2024-08-06 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 410,546 |
2024-08-05 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 618,056 |
2024-08-02 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 731,076 |
2024-08-01 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 495,093 |
2024-07-31 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 344,029 |
2024-07-30 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 454,982 |
2024-07-29 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 411,270 |
2024-07-26 | $0.36 | $0.44 | $0.36 | $0.37 | $0.37 | 1,519,288 |
2024-07-25 | $0.34 | $0.40 | $0.33 | $0.38 | $0.38 | 1,423,409 |
2024-07-24 | $0.40 | $0.40 | $0.34 | $0.34 | $0.34 | 1,982,665 |
2024-07-23 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 492,180 |
2024-07-22 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 253,416 |
2024-07-19 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 369,021 |
2024-07-18 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 474,121 |
2024-07-17 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 498,540 |
2024-07-16 | $0.41 | $0.50 | $0.41 | $0.46 | $0.46 | 2,141,903 |
2024-07-15 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 811,466 |
2024-07-12 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 595,799 |
2024-07-11 | $0.41 | $0.46 | $0.41 | $0.43 | $0.43 | 2,027,355 |
2024-07-10 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 944,200 |
2024-07-09 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 726,582 |
2024-07-08 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 1,262,507 |
2024-07-05 | $0.42 | $0.47 | $0.41 | $0.45 | $0.45 | 1,344,033 |
2024-07-03 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 1,220,882 |
2024-07-02 | $0.45 | $0.46 | $0.40 | $0.42 | $0.42 | 1,143,971 |
2024-07-01 | $0.49 | $0.51 | $0.45 | $0.45 | $0.45 | 886,973 |
2024-06-28 | $0.53 | $0.55 | $0.48 | $0.50 | $0.50 | 1,707,769 |
2024-06-27 | $0.60 | $0.61 | $0.55 | $0.58 | $0.58 | 1,807,570 |
2024-06-26 | $0.62 | $0.62 | $0.55 | $0.59 | $0.59 | 1,974,224 |
2024-06-25 | $0.65 | $0.68 | $0.60 | $0.62 | $0.62 | 1,873,692 |
2024-06-24 | $0.58 | $0.65 | $0.56 | $0.63 | $0.63 | 2,021,516 |
2024-06-21 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 1,869,441 |
2024-06-20 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 3,339,496 |
2024-06-18 | $0.65 | $0.80 | $0.65 | $0.68 | $0.68 | 18,161,915 |
2024-06-17 | $0.70 | $0.71 | $0.64 | $0.64 | $0.64 | 3,800,338 |
2024-06-14 | $0.62 | $0.74 | $0.60 | $0.69 | $0.69 | 10,936,099 |
2024-06-13 | $0.55 | $0.72 | $0.53 | $0.69 | $0.69 | 30,544,235 |
2024-06-12 | $0.52 | $0.57 | $0.52 | $0.52 | $0.52 | 3,059,752 |
2024-06-11 | $0.52 | $0.58 | $0.49 | $0.55 | $0.55 | 5,277,936 |
2024-06-10 | $0.55 | $0.57 | $0.49 | $0.56 | $0.56 | 6,300,554 |
2024-06-07 | $0.54 | $0.60 | $0.46 | $0.59 | $0.59 | 15,793,683 |
2024-06-06 | $0.69 | $0.83 | $0.55 | $0.55 | $0.55 | 95,686,675 |
2024-06-05 | $0.41 | $0.47 | $0.40 | $0.44 | $0.44 | 16,336,935 |
2024-06-04 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 1,894,878 |
2024-06-03 | $0.45 | $0.52 | $0.44 | $0.46 | $0.46 | 5,206,008 |
2024-05-31 | $0.40 | $0.46 | $0.38 | $0.44 | $0.44 | 3,645,934 |
2024-05-30 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 1,213,376 |
2024-05-29 | $0.47 | $0.47 | $0.40 | $0.42 | $0.42 | 5,811,210 |
2024-05-28 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 545,673 |
2024-05-24 | $0.41 | $0.43 | $0.37 | $0.42 | $0.42 | 602,879 |
2024-05-23 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 637,923 |
2024-05-22 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 681,039 |
2024-05-21 | $0.44 | $0.47 | $0.42 | $0.43 | $0.43 | 862,119 |
2024-05-20 | $0.42 | $0.46 | $0.41 | $0.43 | $0.43 | 985,444 |
2024-05-17 | $0.42 | $0.46 | $0.40 | $0.40 | $0.40 | 1,109,970 |
2024-05-16 | $0.50 | $0.50 | $0.40 | $0.40 | $0.40 | 2,421,410 |
2024-05-15 | $0.53 | $0.54 | $0.37 | $0.40 | $0.40 | 7,733,706 |
2024-05-14 | $0.85 | $0.90 | $0.80 | $0.85 | $0.85 | 888,668 |
2024-05-13 | $1.05 | $1.25 | $0.98 | $0.99 | $0.99 | 2,787,147 |
2024-05-10 | $1.56 | $1.79 | $1.11 | $1.18 | $1.18 | 19,952,642 |
2024-05-09 | $1.27 | $1.27 | $1.17 | $1.18 | $1.18 | 12,970 |
2024-05-08 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 11,131 |
2024-05-07 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 8,383 |
2024-05-06 | $1.36 | $1.43 | $1.31 | $1.31 | $1.31 | 15,214 |
2024-05-03 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 5,666 |
2024-05-02 | $1.37 | $1.39 | $1.34 | $1.37 | $1.37 | 4,635 |
2024-05-01 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 9,701 |
2024-04-30 | $1.37 | $1.43 | $1.37 | $1.38 | $1.38 | 7,863 |
2024-04-29 | $1.36 | $1.42 | $1.35 | $1.37 | $1.37 | 3,340 |
2024-04-26 | $1.50 | $1.50 | $1.33 | $1.36 | $1.36 | 19,769 |
2024-04-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 721 |
2024-04-24 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 619 |
2024-04-23 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 17,053 |
2024-04-22 | $1.47 | $1.48 | $1.42 | $1.48 | $1.48 | 1,438 |
2024-04-19 | $1.46 | $1.48 | $1.43 | $1.46 | $1.46 | 18,493 |
2024-04-18 | $1.43 | $1.45 | $1.42 | $1.42 | $1.42 | 2,296 |
2024-04-17 | $1.43 | $1.49 | $1.35 | $1.42 | $1.42 | 15,388 |
2024-04-16 | $1.45 | $1.46 | $1.43 | $1.44 | $1.44 | 8,071 |
2024-04-15 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 2,339 |
2024-04-12 | $1.56 | $1.56 | $1.46 | $1.51 | $1.51 | 13,713 |
2024-04-11 | $1.62 | $1.63 | $1.55 | $1.56 | $1.56 | 6,865 |
2024-04-10 | $1.69 | $1.69 | $1.64 | $1.64 | $1.64 | 2,890 |
2024-04-09 | $1.65 | $1.70 | $1.64 | $1.66 | $1.66 | 4,016 |
2024-04-08 | $1.70 | $1.72 | $1.66 | $1.68 | $1.68 | 13,786 |
2024-04-05 | $1.77 | $1.77 | $1.68 | $1.75 | $1.75 | 4,656 |
2024-04-04 | $1.71 | $1.74 | $1.70 | $1.71 | $1.71 | 3,666 |
2024-04-03 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 7,832 |
2024-04-02 | $1.73 | $1.77 | $1.69 | $1.76 | $1.76 | 12,030 |
2024-04-01 | $1.68 | $1.76 | $1.67 | $1.73 | $1.73 | 3,787 |
2024-03-28 | $1.74 | $1.74 | $1.67 | $1.68 | $1.68 | 14,918 |
2024-03-27 | $1.79 | $1.80 | $1.69 | $1.71 | $1.71 | 6,749 |
2024-03-26 | $1.75 | $1.78 | $1.65 | $1.75 | $1.75 | 7,815 |
2024-03-25 | $1.66 | $1.85 | $1.66 | $1.74 | $1.74 | 51,279 |
2024-03-22 | $1.73 | $1.73 | $1.66 | $1.71 | $1.71 | 16,059 |
2024-03-21 | $1.64 | $1.70 | $1.62 | $1.66 | $1.66 | 5,750 |
2024-03-20 | $1.62 | $1.64 | $1.61 | $1.64 | $1.64 | 6,512 |
2024-03-19 | $1.66 | $1.70 | $1.62 | $1.64 | $1.64 | 7,633 |
2024-03-18 | $1.70 | $1.72 | $1.63 | $1.67 | $1.67 | 10,809 |
2024-03-15 | $1.71 | $1.73 | $1.66 | $1.73 | $1.73 | 3,181 |
2024-03-14 | $1.66 | $1.69 | $1.62 | $1.69 | $1.69 | 6,592 |
2024-03-13 | $1.64 | $1.73 | $1.63 | $1.66 | $1.66 | 5,708 |
2024-03-12 | $1.72 | $1.73 | $1.65 | $1.69 | $1.69 | 7,615 |
2024-03-11 | $1.72 | $1.73 | $1.69 | $1.73 | $1.73 | 7,373 |
2024-03-08 | $1.73 | $1.73 | $1.66 | $1.69 | $1.69 | 8,811 |
2024-03-07 | $1.66 | $1.71 | $1.66 | $1.70 | $1.70 | 3,660 |
2024-03-06 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 3,087 |
2024-03-05 | $1.69 | $1.73 | $1.66 | $1.73 | $1.73 | 11,372 |
2024-03-04 | $1.74 | $1.74 | $1.65 | $1.65 | $1.65 | 7,150 |
2024-03-01 | $1.61 | $1.80 | $1.61 | $1.74 | $1.74 | 10,476 |
2024-02-29 | $1.61 | $1.84 | $1.61 | $1.72 | $1.72 | 14,968 |
2024-02-28 | $1.67 | $1.83 | $1.67 | $1.73 | $1.73 | 12,605 |
2024-02-27 | $1.76 | $1.76 | $1.72 | $1.74 | $1.74 | 2,814 |
2024-02-26 | $1.70 | $1.79 | $1.70 | $1.75 | $1.75 | 6,194 |
2024-02-23 | $1.63 | $1.74 | $1.63 | $1.70 | $1.70 | 3,334 |
2024-02-22 | $1.61 | $1.80 | $1.61 | $1.71 | $1.71 | 4,317 |
2024-02-21 | $1.65 | $1.79 | $1.65 | $1.70 | $1.70 | 8,458 |
2024-02-20 | $1.65 | $1.73 | $1.64 | $1.65 | $1.65 | 5,910 |
2024-02-16 | $1.75 | $1.75 | $1.67 | $1.67 | $1.67 | 10,629 |
2024-02-15 | $1.71 | $1.79 | $1.60 | $1.64 | $1.64 | 10,395 |
2024-02-14 | $1.75 | $1.80 | $1.73 | $1.73 | $1.73 | 4,030 |
2024-02-13 | $1.76 | $1.84 | $1.70 | $1.73 | $1.73 | 10,071 |
2024-02-12 | $1.85 | $1.85 | $1.72 | $1.75 | $1.75 | 3,712 |
2024-02-09 | $1.79 | $1.85 | $1.70 | $1.74 | $1.74 | 10,719 |
2024-02-08 | $1.74 | $1.75 | $1.73 | $1.74 | $1.74 | 5,913 |
2024-02-07 | $1.73 | $1.77 | $1.73 | $1.77 | $1.77 | 3,300 |
2024-02-06 | $1.75 | $1.78 | $1.72 | $1.78 | $1.78 | 4,618 |
2024-02-05 | $1.70 | $1.82 | $1.70 | $1.79 | $1.79 | 3,778 |
2024-02-02 | $1.80 | $1.84 | $1.79 | $1.80 | $1.80 | 1,042 |
2024-02-01 | $1.88 | $1.88 | $1.76 | $1.80 | $1.80 | 5,024 |
2024-01-31 | $1.80 | $1.86 | $1.77 | $1.82 | $1.82 | 4,260 |
2024-01-30 | $1.71 | $1.79 | $1.70 | $1.78 | $1.78 | 2,947 |
2024-01-29 | $1.79 | $1.79 | $1.70 | $1.76 | $1.76 | 7,339 |
2024-01-26 | $1.92 | $1.92 | $1.80 | $1.80 | $1.80 | 21,172 |
2024-01-25 | $1.98 | $1.98 | $1.90 | $1.92 | $1.92 | 9,700 |
2024-01-24 | $2.00 | $2.10 | $1.83 | $1.91 | $1.91 | 9,790 |
2024-01-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 972 |
2024-01-22 | $1.83 | $2.02 | $1.81 | $1.92 | $1.92 | 8,542 |
2024-01-19 | $1.98 | $1.99 | $1.90 | $1.90 | $1.90 | 3,817 |
2024-01-18 | $1.94 | $1.98 | $1.94 | $1.97 | $1.97 | 5,643 |
2024-01-17 | $1.88 | $1.90 | $1.84 | $1.89 | $1.89 | 8,986 |
2024-01-16 | $1.91 | $1.94 | $1.90 | $1.94 | $1.94 | 4,752 |
2024-01-12 | $1.98 | $1.99 | $1.93 | $1.98 | $1.98 | 8,497 |
2024-01-11 | $1.97 | $1.97 | $1.93 | $1.95 | $1.95 | 2,865 |
2024-01-10 | $2.03 | $2.03 | $1.89 | $1.96 | $1.96 | 7,847 |
2024-01-09 | $2.01 | $2.01 | $1.90 | $2.01 | $2.01 | 15,479 |
2024-01-08 | $2.14 | $2.14 | $1.99 | $2.04 | $2.04 | 7,024 |
2024-01-05 | $2.09 | $2.11 | $1.99 | $2.10 | $2.10 | 14,670 |
2024-01-04 | $2.23 | $2.23 | $2.05 | $2.18 | $2.18 | 5,355 |
2024-01-03 | $2.18 | $2.24 | $2.16 | $2.17 | $2.17 | 11,974 |
2024-01-02 | $2.18 | $2.29 | $2.05 | $2.17 | $2.17 | 37,487 |
2023-12-29 | $2.20 | $2.22 | $2.07 | $2.19 | $2.19 | 31,094 |
2023-12-28 | $2.08 | $2.35 | $2.08 | $2.18 | $2.18 | 65,802 |
2023-12-27 | $1.99 | $2.10 | $1.94 | $2.08 | $2.08 | 80,900 |
2023-12-26 | $1.89 | $1.94 | $1.80 | $1.92 | $1.92 | 19,837 |
2023-12-22 | $1.82 | $2.02 | $1.81 | $1.89 | $1.89 | 33,100 |
2023-12-21 | $1.88 | $1.93 | $1.81 | $1.87 | $1.87 | 27,944 |
2023-12-20 | $1.86 | $1.96 | $1.82 | $1.88 | $1.88 | 6,952 |
2023-12-19 | $1.85 | $1.89 | $1.78 | $1.88 | $1.88 | 25,467 |
2023-12-18 | $2.00 | $2.00 | $1.82 | $1.83 | $1.83 | 10,606 |
2023-12-15 | $2.05 | $2.16 | $1.94 | $2.00 | $2.00 | 38,097 |
2023-12-14 | $1.77 | $2.07 | $1.77 | $2.00 | $2.00 | 21,323 |
2023-12-13 | $1.77 | $1.78 | $1.72 | $1.77 | $1.77 | 8,331 |
2023-12-12 | $1.95 | $1.97 | $1.83 | $1.83 | $1.83 | 14,341 |
2023-12-11 | $2.03 | $2.05 | $1.90 | $1.95 | $1.95 | 14,606 |
2023-12-08 | $2.05 | $2.22 | $2.00 | $2.02 | $2.02 | 28,101 |
2023-12-07 | $2.00 | $2.15 | $2.00 | $2.09 | $2.09 | 11,936 |
2023-12-06 | $2.19 | $2.19 | $2.02 | $2.12 | $2.12 | 27,369 |
2023-12-05 | $2.06 | $2.20 | $2.00 | $2.10 | $2.10 | 21,439 |
2023-12-04 | $2.06 | $2.20 | $2.02 | $2.06 | $2.06 | 58,075 |
2023-12-01 | $1.84 | $2.19 | $1.84 | $2.10 | $2.10 | 146,911 |
2023-11-30 | $1.76 | $1.97 | $1.64 | $1.90 | $1.90 | 43,558 |
2023-11-29 | $1.64 | $1.74 | $1.64 | $1.70 | $1.70 | 6,860 |
2023-11-28 | $1.70 | $1.72 | $1.62 | $1.72 | $1.72 | 8,512 |
2023-11-27 | $1.60 | $1.68 | $1.60 | $1.64 | $1.64 | 10,898 |
2023-11-24 | $1.67 | $1.74 | $1.66 | $1.69 | $1.69 | 6,546 |
2023-11-22 | $1.80 | $1.81 | $1.69 | $1.69 | $1.69 | 5,007 |
2023-11-21 | $1.69 | $1.69 | $1.64 | $1.68 | $1.68 | 3,720 |
2023-11-20 | $1.81 | $1.81 | $1.67 | $1.70 | $1.70 | 2,844 |
2023-11-17 | $1.68 | $1.71 | $1.63 | $1.63 | $1.63 | 13,199 |
2023-11-16 | $1.70 | $1.74 | $1.67 | $1.73 | $1.73 | 5,000 |
2023-11-15 | $1.65 | $1.89 | $1.65 | $1.78 | $1.78 | 9,405 |
2023-11-14 | $1.77 | $1.77 | $1.65 | $1.66 | $1.66 | 10,086 |
2023-11-13 | $1.72 | $1.89 | $1.65 | $1.65 | $1.65 | 11,861 |
2023-11-10 | $1.76 | $1.80 | $1.70 | $1.72 | $1.72 | 4,648 |
2023-11-09 | $1.87 | $1.96 | $1.85 | $1.85 | $1.85 | 2,867 |
2023-11-08 | $2.00 | $2.00 | $1.89 | $1.93 | $1.93 | 12,365 |
2023-11-07 | $1.89 | $1.94 | $1.87 | $1.94 | $1.94 | 8,972 |
2023-11-06 | $1.85 | $1.93 | $1.65 | $1.91 | $1.91 | 41,832 |
2023-11-03 | $1.64 | $1.96 | $1.58 | $1.87 | $1.87 | 50,073 |
2023-11-02 | $1.46 | $1.76 | $1.46 | $1.68 | $1.68 | 72,796 |
2023-11-01 | $1.43 | $1.48 | $1.43 | $1.45 | $1.45 | 6,881 |
2023-10-31 | $1.47 | $1.48 | $1.43 | $1.45 | $1.45 | 5,414 |
2023-10-30 | $1.44 | $1.53 | $1.42 | $1.44 | $1.44 | 8,613 |
2023-10-27 | $1.48 | $1.50 | $1.43 | $1.47 | $1.47 | 4,498 |
2023-10-26 | $1.47 | $1.52 | $1.47 | $1.51 | $1.51 | 6,320 |
2023-10-25 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 12,763 |
2023-10-24 | $1.42 | $1.49 | $1.42 | $1.48 | $1.48 | 13,194 |
2023-10-23 | $1.53 | $1.63 | $1.40 | $1.44 | $1.44 | 30,616 |
2023-10-20 | $1.52 | $1.55 | $1.46 | $1.53 | $1.53 | 25,162 |
2023-10-19 | $1.46 | $1.52 | $1.46 | $1.49 | $1.49 | 34,071 |
2023-10-18 | $1.51 | $1.63 | $1.40 | $1.42 | $1.42 | 19,445 |
2023-10-17 | $1.42 | $1.64 | $1.42 | $1.44 | $1.44 | 38,629 |
2023-10-16 | $1.42 | $1.56 | $1.42 | $1.49 | $1.49 | 24,844 |
2023-10-13 | $1.49 | $1.57 | $1.42 | $1.45 | $1.45 | 29,548 |
2023-10-12 | $1.56 | $1.62 | $1.50 | $1.54 | $1.54 | 5,669 |
2023-10-11 | $1.72 | $1.81 | $1.54 | $1.56 | $1.56 | 42,650 |
2023-10-10 | $1.75 | $2.01 | $1.71 | $1.72 | $1.72 | 58,672 |
2023-10-09 | $1.77 | $1.82 | $1.70 | $1.79 | $1.79 | 10,763 |
2023-10-06 | $1.71 | $1.99 | $1.71 | $1.82 | $1.82 | 19,673 |
2023-10-05 | $1.74 | $1.90 | $1.69 | $1.75 | $1.75 | 50,449 |
2023-10-04 | $0.21 | $0.23 | $0.20 | $0.20 | $1.96 | 52,582 |
2023-10-03 | $0.22 | $0.23 | $0.22 | $0.22 | $2.20 | 3,620 |
2023-10-02 | $0.23 | $0.24 | $0.22 | $0.23 | $2.29 | 9,501 |
2023-09-29 | $0.24 | $0.24 | $0.22 | $0.23 | $2.26 | 4,336 |
2023-09-28 | $0.22 | $0.23 | $0.21 | $0.21 | $2.11 | 6,805 |
2023-09-27 | $0.22 | $0.23 | $0.22 | $0.22 | $2.20 | 8,042 |
2023-09-26 | $0.23 | $0.23 | $0.22 | $0.22 | $2.20 | 7,608 |
2023-09-25 | $0.22 | $0.25 | $0.21 | $0.22 | $2.19 | 8,642 |
2023-09-22 | $0.23 | $0.25 | $0.21 | $0.22 | $2.25 | 14,822 |
2023-09-21 | $0.25 | $0.26 | $0.23 | $0.24 | $2.35 | 7,356 |
2023-09-20 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 27,147 |
2023-09-19 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 89,009 |
2023-09-18 | $0.27 | $0.28 | $0.23 | $0.25 | $0.25 | 246,561 |
2023-09-15 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 127,054 |
2023-09-14 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 141,448 |
2023-09-13 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 133,168 |
2023-09-12 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 48,362 |
2023-09-11 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 51,912 |
2023-09-08 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 37,378 |
2023-09-07 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 77,068 |
2023-09-06 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 168,804 |
2023-09-05 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 44,739 |
2023-09-01 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 133,439 |
2023-08-31 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 86,251 |
2023-08-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 78,001 |
2023-08-29 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 128,904 |
2023-08-28 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 290,021 |
2023-08-25 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 82,226 |
2023-08-24 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 81,731 |
2023-08-23 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 102,912 |
2023-08-22 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 258,802 |
2023-08-21 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 104,650 |
2023-08-18 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 105,110 |
2023-08-17 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 443,462 |
2023-08-16 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 137,911 |
2023-08-15 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 63,999 |
2023-08-14 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 51,545 |
2023-08-11 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 77,709 |
2023-08-10 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 71,962 |
2023-08-09 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 101,482 |
2023-08-08 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 48,976 |
2023-08-07 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 93,536 |
2023-08-04 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 123,354 |
2023-08-03 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 182,375 |
2023-08-02 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 141,745 |
2023-08-01 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 72,088 |
2023-07-31 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 66,600 |
2023-07-28 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 80,143 |
2023-07-27 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 103,884 |
2023-07-26 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 81,782 |
2023-07-25 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 271,021 |
2023-07-24 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 169,453 |
2023-07-21 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 198,314 |
2023-07-20 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 100,308 |
2023-07-19 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 188,231 |
2023-07-18 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 134,335 |
2023-07-17 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 533,684 |
2023-07-14 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 87,927 |
2023-07-13 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 221,605 |
2023-07-12 | $0.42 | $0.49 | $0.42 | $0.45 | $0.45 | 388,652 |
2023-07-11 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 344,816 |
2023-07-10 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 203,533 |
2023-07-07 | $0.42 | $0.44 | $0.40 | $0.44 | $0.44 | 761,142 |
2023-07-06 | $0.42 | $0.50 | $0.38 | $0.43 | $0.43 | 8,100,795 |
2023-07-05 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 106,166 |
2023-07-03 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 175,339 |
2023-06-30 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 127,480 |
2023-06-29 | $0.43 | $0.43 | $0.36 | $0.40 | $0.40 | 426,547 |
2023-06-28 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 344,353 |
2023-06-27 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 204,960 |
2023-06-26 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 125,565 |
2023-06-23 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 205,819 |
2023-06-22 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 85,215 |
2023-06-21 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 181,678 |
2023-06-20 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 136,489 |
2023-06-16 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 134,823 |
2023-06-15 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 373,542 |
2023-06-14 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 137,180 |
2023-06-13 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 138,678 |
2023-06-12 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 216,741 |
2023-06-09 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 97,634 |
2023-06-08 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 122,675 |
2023-06-07 | $0.33 | $0.37 | $0.31 | $0.36 | $0.36 | 441,728 |
2023-06-06 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 163,372 |
2023-06-05 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 254,197 |
2023-06-02 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 110,154 |
2023-06-01 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 65,624 |
2023-05-31 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 141,574 |
2023-05-30 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 282,761 |
2023-05-26 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 133,425 |
2023-05-25 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 367,781 |
2023-05-24 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 172,827 |
2023-05-23 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 248,078 |
2023-05-22 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 148,123 |
2023-05-19 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 160,065 |
2023-05-18 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 134,610 |
2023-05-17 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 124,351 |
2023-05-16 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 258,012 |
2023-05-15 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 74,539 |
2023-05-12 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 141,287 |
2023-05-11 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 253,145 |
2023-05-10 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 158,048 |
2023-05-09 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 273,293 |
2023-05-08 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 342,145 |
2023-05-05 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 316,477 |
2023-05-04 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 201,561 |
2023-05-03 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 173,948 |
2023-05-02 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 495,097 |
2023-05-01 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 422,097 |
2023-04-28 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 479,255 |
2023-04-27 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 341,775 |
2023-04-26 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 903,082 |
2023-04-25 | $0.43 | $0.48 | $0.41 | $0.45 | $0.45 | 1,568,808 |
2023-04-24 | $0.57 | $0.59 | $0.48 | $0.53 | $0.53 | 2,984,370 |
2023-04-21 | $0.66 | $0.67 | $0.56 | $0.61 | $0.61 | 7,025,212 |
2023-04-20 | $0.41 | $0.72 | $0.41 | $0.59 | $0.59 | 34,079,565 |
2023-04-19 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 139,301 |
2023-04-18 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 81,307 |
2023-04-17 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 124,865 |
2023-04-14 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 84,613 |
2023-04-13 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 49,885 |
2023-04-12 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 38,797 |
2023-04-11 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 38,439 |
2023-04-10 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 48,292 |
2023-04-06 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 51,976 |
2023-04-05 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 36,391 |
2023-04-04 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 71,934 |
2023-04-03 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 31,321 |
2023-03-31 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 24,853 |
2023-03-30 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 66,346 |
2023-03-29 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 32,924 |
2023-03-28 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 31,538 |
2023-03-27 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 56,443 |
2023-03-24 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 29,151 |
2023-03-23 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 56,648 |
2023-03-22 | $0.39 | $0.41 | $0.36 | $0.39 | $0.39 | 64,325 |
2023-03-21 | $0.36 | $0.42 | $0.36 | $0.39 | $0.39 | 124,270 |
2023-03-20 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 98,222 |
2023-03-17 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 214,145 |
2023-03-16 | $0.40 | $0.43 | $0.38 | $0.41 | $0.41 | 79,073 |
2023-03-15 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 58,823 |
2023-03-14 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 85,086 |
2023-03-13 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 160,720 |
2023-03-10 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 110,644 |
2023-03-09 | $0.45 | $0.49 | $0.44 | $0.44 | $0.44 | 229,398 |
2023-03-08 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 92,095 |
2023-03-07 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 116,149 |
2023-03-06 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 57,195 |
2023-03-03 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 23,151 |
2023-03-02 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 75,260 |
2023-03-01 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 71,173 |
2023-02-28 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 87,139 |
2023-02-27 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 92,958 |
2023-02-24 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 101,457 |
2023-02-23 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 74,256 |
2023-02-22 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 119,344 |
2023-02-21 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 139,601 |
2023-02-17 | $0.56 | $0.57 | $0.50 | $0.54 | $0.54 | 202,251 |
2023-02-16 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 175,380 |
2023-02-15 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 244,992 |
2023-02-14 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 119,036 |
2023-02-13 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 133,700 |
2023-02-10 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 231,730 |
2023-02-09 | $0.59 | $0.61 | $0.54 | $0.55 | $0.55 | 187,654 |
2023-02-08 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 82,820 |
2023-02-07 | $0.63 | $0.66 | $0.58 | $0.59 | $0.59 | 219,395 |
2023-02-06 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 248,642 |
2023-02-03 | $0.66 | $0.69 | $0.59 | $0.61 | $0.61 | 634,599 |
2023-02-02 | $0.70 | $0.72 | $0.66 | $0.66 | $0.66 | 574,623 |
2023-02-01 | $0.56 | $0.73 | $0.56 | $0.70 | $0.70 | 2,514,920 |
2023-01-31 | $0.57 | $0.62 | $0.55 | $0.58 | $0.58 | 2,218,143 |
2023-01-30 | $0.60 | $0.87 | $0.58 | $0.63 | $0.63 | 47,109,744 |
2023-01-27 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 98,959 |
2023-01-26 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 43,630 |
2023-01-25 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 120,421 |
2023-01-24 | $0.44 | $0.50 | $0.44 | $0.46 | $0.46 | 54,142 |
2023-01-23 | $0.45 | $0.50 | $0.44 | $0.46 | $0.46 | 153,396 |
2023-01-20 | $0.50 | $0.52 | $0.46 | $0.47 | $0.47 | 55,853 |
2023-01-19 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 120,225 |
2023-01-18 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 161,325 |
2023-01-17 | $0.46 | $0.52 | $0.44 | $0.52 | $0.52 | 185,694 |
2023-01-13 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 167,602 |
2023-01-12 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 57,731 |
2023-01-11 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 170,515 |
2023-01-10 | $0.44 | $0.47 | $0.42 | $0.44 | $0.44 | 104,415 |
2023-01-09 | $0.49 | $0.50 | $0.41 | $0.44 | $0.44 | 468,210 |
2023-01-06 | $0.37 | $0.55 | $0.37 | $0.48 | $0.48 | 2,079,337 |
2023-01-05 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 495,829 |
2023-01-04 | $0.31 | $0.34 | $0.29 | $0.33 | $0.33 | 231,334 |
2023-01-03 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 310,543 |
2022-12-30 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 203,127 |
2022-12-29 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 235,827 |
2022-12-28 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 272,503 |
2022-12-27 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 192,747 |
2022-12-23 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 145,822 |
2022-12-22 | $0.29 | $0.30 | $0.23 | $0.25 | $0.25 | 309,193 |
2022-12-21 | $0.30 | $0.34 | $0.29 | $0.29 | $0.29 | 72,114 |
2022-12-20 | $0.28 | $0.34 | $0.27 | $0.29 | $0.29 | 367,741 |
2022-12-19 | $0.27 | $0.31 | $0.26 | $0.26 | $0.26 | 494,293 |
2022-12-16 | $0.33 | $0.33 | $0.27 | $0.27 | $0.27 | 355,849 |
2022-12-15 | $0.35 | $0.38 | $0.30 | $0.30 | $0.30 | 414,813 |
2022-12-14 | $0.39 | $0.39 | $0.33 | $0.33 | $0.33 | 345,440 |
2022-12-13 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 70,075 |
2022-12-12 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 179,136 |
2022-12-09 | $0.39 | $0.41 | $0.36 | $0.37 | $0.37 | 153,246 |
2022-12-08 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 57,429 |
2022-12-07 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 107,120 |
2022-12-06 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 83,715 |
2022-12-05 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 69,520 |
2022-12-02 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 65,578 |
2022-12-01 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 66,920 |
2022-11-30 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 123,044 |
2022-11-29 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 133,930 |
2022-11-28 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 170,741 |
2022-11-25 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 50,355 |
2022-11-23 | $0.40 | $0.44 | $0.39 | $0.44 | $0.44 | 147,519 |
2022-11-22 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 77,877 |
2022-11-21 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 159,692 |
2022-11-18 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 226,955 |
2022-11-17 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 743,639 |
2022-11-16 | $0.44 | $0.46 | $0.41 | $0.45 | $0.45 | 2,095,696 |
2022-11-15 | $0.50 | $0.51 | $0.45 | $0.46 | $0.46 | 489,764 |
2022-11-14 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 115,287 |
2022-11-11 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 113,930 |
2022-11-10 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 241,500 |
2022-11-09 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 161,188 |
2022-11-08 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 89,465 |
2022-11-07 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 45,960 |
2022-11-04 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 93,609 |
2022-11-03 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 174,292 |
2022-11-02 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 178,361 |
2022-11-01 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 172,104 |
2022-10-31 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 122,337 |
2022-10-28 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 125,654 |
2022-10-27 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 100,450 |
2022-10-26 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 235,098 |
2022-10-25 | $0.50 | $0.53 | $0.49 | $0.52 | $0.52 | 131,040 |
2022-10-24 | $0.59 | $0.59 | $0.49 | $0.50 | $0.50 | 389,570 |
2022-10-21 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 93,365 |
2022-10-20 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 118,250 |
2022-10-19 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 67,085 |
2022-10-18 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 66,651 |
2022-10-17 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 161,191 |
2022-10-14 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | 75,439 |
2022-10-13 | $0.62 | $0.65 | $0.58 | $0.62 | $0.62 | 165,625 |
2022-10-12 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 57,222 |
2022-10-11 | $0.59 | $0.65 | $0.58 | $0.60 | $0.60 | 108,142 |
2022-10-10 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 64,984 |
2022-10-07 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 57,958 |
2022-10-06 | $0.68 | $0.69 | $0.58 | $0.67 | $0.67 | 79,159 |
2022-10-05 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 53,901 |
2022-10-04 | $0.64 | $0.69 | $0.63 | $0.67 | $0.67 | 165,156 |
2022-10-03 | $0.64 | $0.64 | $0.60 | $0.64 | $0.64 | 125,812 |
2022-09-30 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 133,195 |
2022-09-29 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 209,670 |
2022-09-28 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 118,111 |
2022-09-27 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 149,562 |
2022-09-26 | $0.65 | $0.69 | $0.62 | $0.65 | $0.65 | 256,164 |
2022-09-23 | $0.70 | $0.71 | $0.62 | $0.68 | $0.68 | 343,098 |
2022-09-22 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 202,600 |
2022-09-21 | $0.80 | $0.81 | $0.73 | $0.75 | $0.75 | 617,774 |
2022-09-20 | $0.90 | $0.93 | $0.80 | $0.80 | $0.80 | 451,297 |
2022-09-19 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 205,200 |
2022-09-16 | $0.96 | $0.97 | $0.89 | $0.90 | $0.90 | 437,558 |
2022-09-15 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 144,769 |
2022-09-14 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 133,988 |
2022-09-13 | $1.02 | $1.02 | $0.94 | $0.97 | $0.97 | 490,551 |
2022-09-12 | $0.99 | $1.09 | $0.98 | $1.07 | $1.07 | 587,014 |
2022-09-09 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 300,185 |
2022-09-08 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 329,368 |
2022-09-07 | $0.97 | $0.99 | $0.90 | $0.91 | $0.91 | 548,899 |
2022-09-06 | $1.05 | $1.05 | $0.96 | $0.97 | $0.97 | 327,377 |
2022-09-02 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 342,949 |
2022-09-01 | $1.00 | $1.02 | $0.96 | $0.98 | $0.98 | 209,379 |
2022-08-31 | $0.99 | $1.03 | $0.96 | $0.97 | $0.97 | 351,693 |
2022-08-30 | $1.08 | $1.10 | $0.99 | $0.99 | $0.99 | 796,656 |
2022-08-29 | $1.09 | $1.14 | $1.03 | $1.08 | $1.08 | 515,847 |
2022-08-26 | $1.22 | $1.23 | $1.13 | $1.15 | $1.15 | 473,287 |
2022-08-25 | $1.21 | $1.25 | $1.16 | $1.22 | $1.22 | 416,816 |
2022-08-24 | $1.16 | $1.24 | $1.13 | $1.21 | $1.21 | 560,879 |
2022-08-23 | $1.13 | $1.18 | $1.13 | $1.14 | $1.14 | 506,348 |
2022-08-22 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 664,086 |
2022-08-19 | $1.21 | $1.25 | $1.14 | $1.17 | $1.17 | 898,530 |
2022-08-18 | $1.32 | $1.35 | $1.22 | $1.27 | $1.27 | 1,000,488 |
2022-08-17 | $1.23 | $1.39 | $1.20 | $1.36 | $1.36 | 1,583,161 |
2022-08-16 | $1.28 | $1.32 | $1.25 | $1.27 | $1.27 | 1,404,087 |
2022-08-15 | $1.30 | $1.37 | $1.26 | $1.34 | $1.34 | 1,899,458 |
2022-08-12 | $1.31 | $1.39 | $1.30 | $1.36 | $1.36 | 1,303,914 |
2022-08-11 | $1.32 | $1.38 | $1.25 | $1.34 | $1.34 | 2,616,964 |
2022-08-10 | $1.45 | $1.48 | $1.35 | $1.35 | $1.35 | 4,525,706 |
2022-08-09 | $1.39 | $1.48 | $1.22 | $1.31 | $1.31 | 9,318,489 |
2022-08-08 | $1.64 | $1.64 | $1.41 | $1.44 | $1.44 | 4,780,144 |
2022-08-05 | $1.80 | $1.94 | $1.63 | $1.67 | $1.67 | 7,744,703 |
2022-08-04 | $1.60 | $2.02 | $1.56 | $1.86 | $1.86 | 15,016,729 |
2022-08-03 | $2.14 | $2.46 | $1.59 | $1.66 | $1.66 | 33,975,170 |
2022-08-02 | $1.43 | $2.26 | $1.25 | $1.99 | $1.99 | 47,283,087 |
2022-08-01 | $1.54 | $1.72 | $1.37 | $1.38 | $1.38 | 76,216,795 |
2022-07-29 | $1.10 | $1.19 | $0.95 | $1.00 | $1.00 | 9,137,845 |
2022-07-28 | $1.03 | $1.13 | $1.02 | $1.08 | $1.08 | 4,651,819 |
2022-07-27 | $1.12 | $1.25 | $0.97 | $1.06 | $1.06 | 7,127,294 |
2022-07-26 | $1.18 | $1.23 | $1.07 | $1.10 | $1.10 | 10,160,667 |
2022-07-25 | $1.11 | $1.25 | $1.06 | $1.17 | $1.17 | 9,181,077 |
2022-07-22 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 100,096 |
2022-07-21 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 121,930 |
2022-07-20 | $1.03 | $1.12 | $1.03 | $1.10 | $1.10 | 1,160,599 |
2022-07-19 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 370,162 |
2022-07-18 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 99,702 |
2022-07-15 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 206,465 |
2022-07-14 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 43,392 |
2022-07-13 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 184,676 |
2022-07-12 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 141,133 |
2022-07-11 | $1.01 | $1.06 | $0.98 | $1.01 | $1.01 | 1,195,754 |
2022-07-08 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 211,876 |
2022-07-07 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 149,161 |
2022-07-06 | $1.02 | $1.08 | $0.99 | $0.99 | $0.99 | 531,611 |
2022-07-05 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 175,005 |
2022-07-01 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 889,680 |
2022-06-30 | $1.29 | $1.35 | $1.02 | $1.12 | $1.12 | 1,416,209 |
2022-06-29 | $1.10 | $1.55 | $1.03 | $1.33 | $1.33 | 8,464,030 |
2022-06-28 | $1.08 | $1.18 | $1.08 | $1.17 | $1.17 | 392,801 |
2022-06-27 | $1.06 | $1.15 | $1.04 | $1.06 | $1.06 | 483,497 |
2022-06-24 | $1.07 | $1.12 | $1.05 | $1.10 | $1.10 | 459,751 |
2022-06-23 | $1.07 | $1.10 | $1.01 | $1.01 | $1.01 | 524,334 |
2022-06-22 | $0.99 | $1.08 | $0.99 | $1.02 | $1.02 | 199,152 |
2022-06-21 | $0.96 | $1.03 | $0.94 | $0.99 | $0.99 | 246,112 |
2022-06-17 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 161,626 |
2022-06-16 | $1.09 | $1.09 | $0.97 | $1.01 | $1.01 | 182,240 |
2022-06-15 | $1.02 | $1.08 | $1.00 | $1.01 | $1.01 | 242,208 |
2022-06-14 | $0.93 | $1.04 | $0.93 | $0.99 | $0.99 | 175,616 |
2022-06-13 | $1.05 | $1.05 | $0.89 | $0.94 | $0.94 | 424,612 |
2022-06-10 | $1.09 | $1.12 | $1.05 | $1.12 | $1.12 | 112,192 |
2022-06-09 | $1.15 | $1.17 | $1.08 | $1.12 | $1.12 | 217,592 |
2022-06-08 | $1.16 | $1.18 | $1.11 | $1.14 | $1.14 | 250,623 |
2022-06-07 | $1.12 | $1.19 | $1.09 | $1.12 | $1.12 | 307,742 |
2022-06-06 | $1.19 | $1.25 | $1.13 | $1.14 | $1.14 | 292,782 |
2022-06-03 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 419,741 |
2022-06-02 | $1.30 | $1.31 | $1.24 | $1.26 | $1.26 | 1,100,231 |
2022-06-01 | $1.35 | $1.40 | $1.25 | $1.26 | $1.26 | 1,344,339 |
2022-05-31 | $1.45 | $1.46 | $1.33 | $1.34 | $1.34 | 473,519 |
2022-05-27 | $1.23 | $1.58 | $1.23 | $1.47 | $1.47 | 2,022,778 |
2022-05-26 | $1.27 | $1.36 | $1.23 | $1.28 | $1.28 | 558,666 |
2022-05-25 | $1.38 | $1.50 | $1.20 | $1.28 | $1.28 | 803,714 |
2022-05-24 | $1.55 | $1.55 | $1.27 | $1.46 | $1.46 | 1,471,075 |
2022-05-23 | $1.28 | $1.72 | $1.21 | $1.61 | $1.61 | 3,404,629 |
2022-05-20 | $1.14 | $1.56 | $1.12 | $1.31 | $1.31 | 3,247,189 |
2022-05-19 | $1.06 | $1.12 | $1.03 | $1.11 | $1.11 | 36,861 |
2022-05-18 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 40,932 |
2022-05-17 | $1.09 | $1.13 | $1.07 | $1.11 | $1.11 | 25,827 |
2022-05-16 | $1.03 | $1.09 | $1.00 | $1.06 | $1.06 | 51,857 |
2022-05-13 | $0.98 | $1.04 | $0.96 | $1.03 | $1.03 | 73,542 |
2022-05-12 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 143,547 |
2022-05-11 | $1.01 | $1.03 | $0.90 | $0.92 | $0.92 | 196,591 |
2022-05-10 | $0.95 | $0.98 | $0.88 | $0.98 | $0.98 | 70,545 |
2022-05-09 | $1.08 | $1.13 | $0.95 | $0.98 | $0.98 | 261,298 |
2022-05-06 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 42,973 |
2022-05-05 | $1.13 | $1.17 | $1.05 | $1.06 | $1.06 | 56,019 |
2022-05-04 | $1.11 | $1.20 | $1.11 | $1.17 | $1.17 | 46,028 |
2022-05-03 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 37,038 |
2022-05-02 | $1.10 | $1.12 | $1.06 | $1.08 | $1.08 | 128,280 |
2022-04-29 | $1.08 | $1.13 | $1.07 | $1.07 | $1.07 | 34,569 |
2022-04-28 | $1.09 | $1.12 | $1.07 | $1.09 | $1.09 | 109,747 |
2022-04-27 | $1.14 | $1.15 | $1.09 | $1.11 | $1.11 | 71,673 |
2022-04-26 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 140,875 |
2022-04-25 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 69,729 |
2022-04-22 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 35,280 |
2022-04-21 | $1.26 | $1.26 | $1.17 | $1.19 | $1.19 | 93,764 |
2022-04-20 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 21,590 |
2022-04-19 | $1.25 | $1.31 | $1.23 | $1.29 | $1.29 | 66,045 |
2022-04-18 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 34,393 |
2022-04-14 | $1.26 | $1.29 | $1.24 | $1.24 | $1.24 | 22,236 |
2022-04-13 | $1.24 | $1.30 | $1.23 | $1.30 | $1.30 | 60,746 |
2022-04-12 | $1.22 | $1.26 | $1.21 | $1.26 | $1.26 | 38,256 |
2022-04-11 | $1.26 | $1.27 | $1.16 | $1.20 | $1.20 | 95,352 |
2022-04-08 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 34,881 |
2022-04-07 | $1.31 | $1.34 | $1.23 | $1.26 | $1.26 | 79,541 |
2022-04-06 | $1.37 | $1.38 | $1.29 | $1.30 | $1.30 | 57,848 |
2022-04-05 | $1.42 | $1.46 | $1.36 | $1.36 | $1.36 | 45,473 |
2022-04-04 | $1.42 | $1.47 | $1.42 | $1.44 | $1.44 | 19,441 |
2022-04-01 | $1.45 | $1.47 | $1.43 | $1.43 | $1.43 | 53,734 |
2022-03-31 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 32,335 |
2022-03-30 | $1.51 | $1.52 | $1.45 | $1.49 | $1.49 | 55,594 |
2022-03-29 | $1.44 | $1.50 | $1.41 | $1.47 | $1.47 | 55,684 |
2022-03-28 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 53,888 |
2022-03-25 | $1.48 | $1.51 | $1.47 | $1.48 | $1.48 | 50,486 |
2022-03-24 | $1.57 | $1.57 | $1.45 | $1.47 | $1.47 | 66,431 |
2022-03-23 | $1.50 | $1.55 | $1.47 | $1.54 | $1.54 | 36,313 |
2022-03-22 | $1.47 | $1.54 | $1.43 | $1.53 | $1.53 | 41,975 |
2022-03-21 | $1.54 | $1.54 | $1.43 | $1.47 | $1.47 | 37,021 |
2022-03-18 | $1.47 | $1.55 | $1.40 | $1.53 | $1.53 | 96,731 |
2022-03-17 | $1.33 | $1.46 | $1.33 | $1.45 | $1.45 | 89,034 |
2022-03-16 | $1.26 | $1.34 | $1.26 | $1.33 | $1.33 | 54,503 |
2022-03-15 | $1.19 | $1.26 | $1.17 | $1.23 | $1.23 | 53,938 |
2022-03-14 | $1.27 | $1.27 | $1.17 | $1.21 | $1.21 | 74,456 |
2022-03-11 | $1.34 | $1.34 | $1.21 | $1.28 | $1.28 | 61,727 |
2022-03-10 | $1.19 | $1.31 | $1.15 | $1.30 | $1.30 | 162,157 |
2022-03-09 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 72,226 |
2022-03-08 | $1.14 | $1.24 | $1.12 | $1.20 | $1.20 | 91,819 |
2022-03-07 | $1.20 | $1.29 | $1.14 | $1.16 | $1.16 | 116,564 |
2022-03-04 | $1.28 | $1.30 | $1.20 | $1.20 | $1.20 | 66,771 |
2022-03-03 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 61,888 |
2022-03-02 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 37,068 |
2022-03-01 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 52,271 |
2022-02-28 | $1.35 | $1.37 | $1.31 | $1.32 | $1.32 | 28,046 |
2022-02-25 | $1.41 | $1.41 | $1.34 | $1.36 | $1.36 | 67,768 |
2022-02-24 | $1.19 | $1.39 | $1.14 | $1.37 | $1.37 | 127,063 |
2022-02-23 | $1.35 | $1.36 | $1.28 | $1.28 | $1.28 | 40,824 |
2022-02-22 | $1.40 | $1.42 | $1.32 | $1.35 | $1.35 | 65,014 |
2022-02-18 | $1.37 | $1.39 | $1.33 | $1.37 | $1.37 | 67,207 |
2022-02-17 | $1.38 | $1.41 | $1.33 | $1.36 | $1.36 | 65,107 |
2022-02-16 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 39,986 |
2022-02-15 | $1.35 | $1.44 | $1.32 | $1.42 | $1.42 | 209,336 |
2022-02-14 | $1.49 | $1.49 | $1.34 | $1.40 | $1.40 | 179,915 |
2022-02-11 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 76,317 |
2022-02-10 | $1.40 | $1.46 | $1.40 | $1.41 | $1.41 | 90,719 |
2022-02-09 | $1.55 | $1.55 | $1.40 | $1.42 | $1.42 | 124,944 |
2022-02-08 | $1.42 | $1.45 | $1.42 | $1.43 | $1.43 | 46,592 |
2022-02-07 | $1.47 | $1.50 | $1.42 | $1.44 | $1.44 | 23,340 |
2022-02-04 | $1.41 | $1.49 | $1.40 | $1.42 | $1.42 | 24,602 |
2022-02-03 | $1.45 | $1.49 | $1.43 | $1.44 | $1.44 | 32,065 |
2022-02-02 | $1.51 | $1.55 | $1.47 | $1.50 | $1.50 | 55,486 |
2022-02-01 | $1.45 | $1.59 | $1.45 | $1.55 | $1.55 | 58,788 |
2022-01-31 | $1.42 | $1.53 | $1.42 | $1.48 | $1.48 | 53,343 |
2022-01-28 | $1.48 | $1.48 | $1.36 | $1.46 | $1.46 | 132,123 |
2022-01-27 | $1.59 | $1.60 | $1.32 | $1.45 | $1.45 | 222,624 |
2022-01-26 | $1.67 | $1.69 | $1.54 | $1.59 | $1.59 | 190,166 |
2022-01-25 | $1.63 | $1.70 | $1.60 | $1.67 | $1.67 | 44,410 |
2022-01-24 | $1.57 | $1.65 | $1.45 | $1.65 | $1.65 | 227,169 |
2022-01-21 | $1.65 | $1.72 | $1.56 | $1.62 | $1.62 | 101,045 |
2022-01-20 | $1.71 | $1.75 | $1.67 | $1.67 | $1.67 | 79,661 |
2022-01-19 | $1.72 | $1.76 | $1.70 | $1.72 | $1.72 | 47,093 |
2022-01-18 | $1.82 | $1.82 | $1.72 | $1.73 | $1.73 | 75,365 |
2022-01-14 | $1.80 | $1.82 | $1.73 | $1.80 | $1.80 | 73,049 |
2022-01-13 | $1.81 | $1.85 | $1.80 | $1.80 | $1.80 | 58,923 |
2022-01-12 | $1.87 | $1.87 | $1.80 | $1.82 | $1.82 | 56,703 |
2022-01-11 | $1.79 | $1.88 | $1.78 | $1.87 | $1.87 | 123,340 |
2022-01-10 | $1.77 | $1.87 | $1.74 | $1.81 | $1.81 | 109,513 |
2022-01-07 | $1.72 | $1.84 | $1.69 | $1.82 | $1.82 | 118,299 |
2022-01-06 | $1.86 | $1.90 | $1.71 | $1.75 | $1.75 | 265,487 |
2022-01-05 | $1.90 | $1.94 | $1.81 | $1.83 | $1.83 | 109,977 |
2022-01-04 | $1.95 | $1.99 | $1.86 | $1.92 | $1.92 | 97,828 |
2022-01-03 | $1.88 | $1.99 | $1.88 | $1.96 | $1.96 | 167,723 |
2021-12-31 | $1.93 | $1.94 | $1.82 | $1.86 | $1.86 | 413,305 |
2021-12-30 | $1.97 | $2.03 | $1.91 | $1.93 | $1.93 | 249,896 |
2021-12-29 | $2.05 | $2.06 | $1.95 | $1.97 | $1.97 | 308,184 |
2021-12-28 | $2.13 | $2.15 | $2.04 | $2.07 | $2.07 | 170,287 |
2021-12-27 | $2.11 | $2.19 | $2.07 | $2.12 | $2.12 | 163,616 |
2021-12-23 | $2.20 | $2.22 | $2.08 | $2.14 | $2.14 | 96,475 |
2021-12-22 | $2.00 | $2.24 | $2.00 | $2.19 | $2.19 | 310,416 |
2021-12-21 | $1.95 | $2.04 | $1.92 | $2.02 | $2.02 | 209,991 |
2021-12-20 | $2.00 | $2.10 | $1.92 | $1.96 | $1.96 | 165,115 |
2021-12-17 | $2.00 | $2.10 | $1.91 | $2.01 | $2.01 | 148,681 |
2021-12-16 | $2.13 | $2.13 | $2.00 | $2.03 | $2.03 | 124,092 |
2021-12-15 | $2.13 | $2.14 | $2.01 | $2.09 | $2.09 | 122,621 |
2021-12-14 | $2.10 | $2.17 | $2.08 | $2.13 | $2.13 | 151,025 |
2021-12-13 | $2.20 | $2.20 | $2.11 | $2.16 | $2.16 | 63,664 |
2021-12-10 | $2.27 | $2.33 | $2.17 | $2.20 | $2.20 | 64,801 |
2021-12-09 | $2.40 | $2.44 | $2.25 | $2.26 | $2.26 | 117,415 |
2021-12-08 | $2.29 | $2.46 | $2.20 | $2.38 | $2.38 | 107,191 |
2021-12-07 | $2.18 | $2.35 | $2.13 | $2.29 | $2.29 | 349,466 |
2021-12-06 | $2.11 | $2.16 | $1.97 | $2.08 | $2.08 | 317,484 |
2021-12-03 | $2.32 | $2.32 | $2.08 | $2.12 | $2.12 | 416,639 |
2021-12-02 | $2.26 | $2.40 | $2.26 | $2.36 | $2.36 | 168,971 |
2021-12-01 | $2.48 | $2.53 | $2.28 | $2.29 | $2.29 | 215,690 |
2021-11-30 | $2.58 | $2.65 | $2.39 | $2.43 | $2.43 | 182,300 |
2021-11-29 | $2.62 | $2.73 | $2.54 | $2.57 | $2.57 | 138,052 |
2021-11-26 | $2.61 | $2.66 | $2.53 | $2.63 | $2.63 | 127,087 |
2021-11-24 | $2.54 | $2.72 | $2.50 | $2.69 | $2.69 | 133,361 |
2021-11-23 | $2.50 | $2.58 | $2.46 | $2.50 | $2.50 | 100,845 |
2021-11-22 | $2.61 | $2.64 | $2.47 | $2.54 | $2.54 | 270,713 |
2021-11-19 | $2.77 | $2.89 | $2.57 | $2.64 | $2.64 | 465,284 |
2021-11-18 | $2.87 | $2.88 | $2.70 | $2.73 | $2.73 | 245,160 |
2021-11-17 | $2.95 | $3.00 | $2.86 | $2.88 | $2.88 | 323,259 |
2021-11-16 | $3.02 | $3.03 | $2.95 | $2.97 | $2.97 | 164,472 |
2021-11-15 | $3.14 | $3.15 | $2.97 | $3.03 | $3.03 | 147,014 |
2021-11-12 | $2.97 | $3.22 | $2.90 | $3.07 | $3.07 | 506,671 |
2021-11-11 | $2.95 | $2.97 | $2.82 | $2.96 | $2.96 | 244,784 |
2021-11-10 | $3.24 | $3.24 | $2.87 | $2.89 | $2.89 | 449,664 |
2021-11-09 | $3.20 | $3.29 | $2.99 | $3.05 | $3.05 | 651,521 |
2021-11-08 | $3.27 | $3.30 | $3.02 | $3.12 | $3.12 | 670,377 |
2021-11-05 | $3.33 | $3.38 | $3.22 | $3.29 | $3.29 | 190,453 |
2021-11-04 | $3.44 | $3.50 | $3.22 | $3.31 | $3.31 | 561,463 |
2021-11-03 | $3.48 | $3.68 | $3.39 | $3.41 | $3.41 | 373,018 |
2021-11-02 | $3.45 | $3.49 | $3.37 | $3.45 | $3.45 | 177,992 |
2021-11-01 | $3.60 | $3.60 | $3.46 | $3.53 | $3.53 | 120,920 |
2021-10-29 | $3.35 | $3.63 | $3.30 | $3.59 | $3.59 | 366,480 |
2021-10-28 | $3.36 | $3.43 | $3.36 | $3.37 | $3.37 | 123,322 |
2021-10-27 | $3.41 | $3.43 | $3.36 | $3.37 | $3.37 | 94,273 |
2021-10-26 | $3.40 | $3.45 | $3.37 | $3.44 | $3.44 | 149,168 |
2021-10-25 | $3.32 | $3.48 | $3.31 | $3.46 | $3.46 | 193,108 |
2021-10-22 | $3.50 | $3.50 | $3.36 | $3.43 | $3.43 | 350,173 |
2021-10-21 | $3.65 | $3.97 | $3.55 | $3.58 | $3.58 | 551,678 |
2021-10-20 | $3.55 | $3.82 | $3.54 | $3.67 | $3.67 | 354,851 |
2021-10-19 | $3.37 | $3.54 | $3.37 | $3.52 | $3.52 | 221,485 |
2021-10-18 | $3.43 | $3.53 | $3.35 | $3.39 | $3.39 | 299,721 |
2021-10-15 | $3.56 | $3.61 | $3.41 | $3.43 | $3.43 | 264,456 |
2021-10-14 | $3.62 | $3.62 | $3.48 | $3.56 | $3.56 | 166,516 |
2021-10-13 | $3.49 | $3.67 | $3.42 | $3.62 | $3.62 | 597,598 |
2021-10-12 | $3.37 | $3.56 | $3.30 | $3.51 | $3.51 | 656,352 |
2021-10-11 | $3.60 | $3.65 | $3.40 | $3.40 | $3.40 | 303,351 |
2021-10-08 | $3.70 | $3.80 | $3.58 | $3.61 | $3.61 | 218,247 |
2021-10-07 | $3.57 | $3.80 | $3.56 | $3.74 | $3.74 | 305,959 |
2021-10-06 | $3.42 | $3.56 | $3.35 | $3.52 | $3.52 | 273,169 |
2021-10-05 | $3.48 | $3.58 | $3.41 | $3.42 | $3.42 | 306,830 |
2021-10-04 | $3.73 | $3.74 | $3.35 | $3.45 | $3.45 | 902,029 |
2021-10-01 | $3.80 | $3.94 | $3.63 | $3.75 | $3.75 | 341,057 |
2021-09-30 | $3.84 | $4.25 | $3.69 | $3.86 | $3.86 | 1,305,530 |
2021-09-29 | $4.22 | $4.22 | $3.82 | $3.87 | $3.87 | 664,856 |
2021-09-28 | $4.09 | $4.58 | $4.05 | $4.23 | $4.23 | 946,324 |
2021-09-27 | $4.12 | $4.32 | $4.04 | $4.16 | $4.16 | 538,365 |
2021-09-24 | $4.17 | $4.33 | $4.06 | $4.20 | $4.20 | 633,861 |
2021-09-23 | $4.30 | $4.45 | $4.03 | $4.37 | $4.37 | 4,067,981 |
2021-09-22 | $4.88 | $5.99 | $4.68 | $5.06 | $5.06 | 96,403,838 |
2021-09-21 | $3.27 | $3.95 | $3.27 | $3.80 | $3.80 | 1,692,185 |
2021-09-20 | $3.35 | $3.44 | $3.26 | $3.27 | $3.27 | 170,020 |
2021-09-17 | $3.47 | $3.58 | $3.43 | $3.45 | $3.45 | 147,601 |
2021-09-16 | $3.36 | $3.53 | $3.32 | $3.50 | $3.50 | 119,645 |
2021-09-15 | $3.40 | $3.42 | $3.26 | $3.35 | $3.35 | 201,859 |
2021-09-14 | $3.48 | $3.58 | $3.34 | $3.44 | $3.44 | 168,596 |
2021-09-13 | $3.58 | $3.67 | $3.46 | $3.46 | $3.46 | 174,432 |
2021-09-10 | $3.65 | $3.74 | $3.55 | $3.61 | $3.61 | 131,493 |
2021-09-09 | $3.55 | $3.64 | $3.51 | $3.62 | $3.62 | 175,088 |
2021-09-08 | $3.65 | $3.66 | $3.52 | $3.57 | $3.57 | 145,264 |
2021-09-07 | $3.72 | $3.78 | $3.62 | $3.70 | $3.70 | 124,345 |
2021-09-03 | $3.69 | $3.72 | $3.59 | $3.69 | $3.69 | 141,129 |
2021-09-02 | $3.66 | $3.83 | $3.66 | $3.73 | $3.73 | 190,869 |
2021-09-01 | $3.75 | $3.77 | $3.64 | $3.71 | $3.71 | 143,673 |
2021-08-31 | $3.71 | $3.80 | $3.63 | $3.72 | $3.72 | 213,872 |
2021-08-30 | $3.95 | $3.97 | $3.60 | $3.63 | $3.63 | 452,765 |
2021-08-27 | $3.64 | $4.29 | $3.63 | $3.98 | $3.98 | 804,612 |
2021-08-26 | $3.64 | $3.81 | $3.55 | $3.62 | $3.62 | 251,006 |
2021-08-25 | $3.46 | $3.63 | $3.40 | $3.60 | $3.60 | 361,394 |
2021-08-24 | $3.46 | $3.57 | $3.40 | $3.44 | $3.44 | 483,504 |
2021-08-23 | $3.43 | $3.62 | $3.37 | $3.39 | $3.39 | 435,343 |
2021-08-20 | $3.44 | $3.65 | $3.41 | $3.43 | $3.43 | 397,802 |
2021-08-19 | $3.53 | $3.64 | $3.40 | $3.40 | $3.40 | 304,656 |
2021-08-18 | $3.56 | $3.80 | $3.45 | $3.64 | $3.64 | 300,799 |
2021-08-17 | $3.55 | $3.68 | $3.38 | $3.56 | $3.56 | 631,190 |
2021-08-16 | $3.75 | $3.89 | $3.50 | $3.53 | $3.53 | 512,836 |
2021-08-13 | $4.02 | $4.06 | $3.76 | $3.84 | $3.84 | 557,956 |
2021-08-12 | $4.37 | $4.50 | $3.79 | $3.82 | $3.82 | 1,286,776 |
2021-08-11 | $4.81 | $4.92 | $4.29 | $4.29 | $4.29 | 570,214 |
2021-08-10 | $5.00 | $5.20 | $4.78 | $4.81 | $4.81 | 723,132 |
2021-08-09 | $5.33 | $5.48 | $5.18 | $5.26 | $5.26 | 293,527 |
2021-08-06 | $5.26 | $5.30 | $4.98 | $5.21 | $5.21 | 259,623 |
2021-08-05 | $5.46 | $5.50 | $5.21 | $5.30 | $5.30 | 285,538 |
2021-08-04 | $4.80 | $5.97 | $4.65 | $5.54 | $5.54 | 1,741,048 |
2021-08-03 | $5.02 | $5.18 | $4.81 | $4.83 | $4.83 | 321,019 |
2021-08-02 | $5.23 | $5.25 | $4.91 | $5.07 | $5.07 | 224,559 |
2021-07-30 | $4.87 | $5.10 | $4.82 | $4.90 | $4.90 | 310,331 |
2021-07-29 | $5.17 | $5.24 | $4.87 | $4.87 | $4.87 | 410,011 |
2021-07-28 | $4.78 | $5.39 | $4.68 | $5.26 | $5.26 | 571,100 |
2021-07-27 | $5.01 | $5.22 | $4.64 | $4.83 | $4.83 | 1,010,219 |
2021-07-26 | $5.40 | $5.50 | $5.02 | $5.07 | $5.07 | 486,614 |
2021-07-23 | $5.83 | $6.19 | $5.29 | $5.52 | $5.52 | 1,292,282 |
2021-07-22 | $5.51 | $6.22 | $4.68 | $5.86 | $5.86 | 2,967,962 |
2021-07-21 | $5.17 | $5.75 | $5.06 | $5.60 | $5.60 | 2,540,556 |
2021-07-20 | $4.56 | $5.27 | $4.28 | $5.27 | $5.27 | 3,953,155 |
2021-07-19 | $3.74 | $5.06 | $3.70 | $4.93 | $4.93 | 16,346,634 |
2021-07-16 | $3.64 | $3.83 | $3.56 | $3.76 | $3.76 | 466,380 |
2021-07-15 | $3.71 | $3.88 | $3.56 | $3.66 | $3.66 | 405,636 |
2021-07-14 | $4.09 | $4.14 | $3.49 | $3.66 | $3.66 | 706,220 |
2021-07-13 | $3.92 | $4.17 | $3.92 | $4.13 | $4.13 | 306,115 |
2021-07-12 | $4.24 | $4.35 | $3.90 | $3.92 | $3.92 | 405,086 |
2021-07-09 | $4.20 | $4.32 | $4.16 | $4.21 | $4.21 | 219,866 |
2021-07-08 | $3.94 | $4.30 | $3.89 | $4.24 | $4.24 | 790,269 |
2021-07-07 | $4.54 | $4.62 | $4.12 | $4.18 | $4.18 | 746,468 |
2021-07-06 | $4.75 | $4.78 | $4.51 | $4.56 | $4.56 | 660,446 |
2021-07-02 | $5.03 | $5.03 | $4.76 | $4.79 | $4.79 | 678,762 |
2021-07-01 | $4.95 | $5.25 | $4.75 | $5.01 | $5.01 | 1,954,372 |
2021-06-30 | $5.07 | $5.08 | $4.81 | $4.92 | $4.92 | 910,428 |
2021-06-29 | $5.19 | $5.34 | $5.00 | $5.09 | $5.09 | 1,088,443 |
2021-06-28 | $5.13 | $5.44 | $5.13 | $5.17 | $5.17 | 957,819 |
2021-06-25 | $5.14 | $5.33 | $5.00 | $5.12 | $5.12 | 1,152,910 |
2021-06-24 | $5.50 | $5.95 | $5.05 | $5.33 | $5.33 | 2,411,151 |
2021-06-23 | $5.48 | $5.50 | $5.21 | $5.40 | $5.40 | 1,213,735 |
2021-06-22 | $5.10 | $5.54 | $5.09 | $5.50 | $5.50 | 1,100,321 |
2021-06-21 | $5.22 | $5.70 | $4.88 | $5.18 | $5.18 | 3,673,239 |
2021-06-18 | $5.21 | $5.35 | $5.05 | $5.22 | $5.22 | 849,222 |
2021-06-17 | $5.20 | $5.62 | $5.02 | $5.36 | $5.36 | 2,231,856 |
2021-06-16 | $5.49 | $5.50 | $5.00 | $5.27 | $5.27 | 2,227,582 |
2021-06-15 | $5.95 | $6.20 | $5.54 | $5.54 | $5.54 | 4,152,102 |
2021-06-14 | $6.41 | $6.73 | $5.75 | $5.79 | $5.79 | 4,848,223 |
2021-06-11 | $6.91 | $7.13 | $6.20 | $6.49 | $6.49 | 10,216,007 |
2021-06-10 | $9.22 | $9.60 | $6.37 | $6.90 | $6.90 | 25,369,942 |
2021-06-09 | $10.60 | $12.49 | $8.71 | $10.79 | $10.79 | 251,662,822 |
2021-06-08 | $2.23 | $2.29 | $2.16 | $2.21 | $2.21 | 7,639,581 |
2021-06-07 | $2.21 | $2.30 | $2.15 | $2.20 | $2.20 | 241,262 |
2021-06-04 | $2.27 | $2.37 | $2.15 | $2.21 | $2.21 | 258,935 |
2021-06-03 | $2.31 | $2.58 | $2.17 | $2.30 | $2.30 | 1,316,668 |
2021-06-02 | $2.24 | $2.35 | $2.11 | $2.34 | $2.34 | 1,058,025 |
2021-06-01 | $2.00 | $2.48 | $1.96 | $2.34 | $2.34 | 12,396,024 |
2021-05-28 | $1.75 | $1.78 | $1.72 | $1.74 | $1.74 | 52,739 |
2021-05-27 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 66,458 |
2021-05-26 | $1.74 | $1.76 | $1.70 | $1.75 | $1.75 | 28,122 |
2021-05-25 | $1.68 | $1.81 | $1.68 | $1.72 | $1.72 | 62,439 |
2021-05-24 | $1.78 | $1.78 | $1.68 | $1.69 | $1.69 | 31,240 |
2021-05-21 | $1.67 | $1.80 | $1.67 | $1.76 | $1.76 | 160,568 |
2021-05-20 | $1.71 | $1.71 | $1.66 | $1.68 | $1.68 | 40,850 |
2021-05-19 | $1.72 | $1.75 | $1.66 | $1.70 | $1.70 | 27,963 |
2021-05-18 | $1.62 | $1.72 | $1.62 | $1.71 | $1.71 | 53,431 |
2021-05-17 | $1.60 | $1.67 | $1.59 | $1.63 | $1.63 | 60,640 |
2021-05-14 | $1.55 | $1.69 | $1.53 | $1.61 | $1.61 | 141,427 |
2021-05-13 | $1.69 | $1.69 | $1.45 | $1.54 | $1.54 | 250,016 |
2021-05-12 | $1.66 | $1.70 | $1.60 | $1.66 | $1.66 | 117,678 |
2021-05-11 | $1.65 | $1.71 | $1.60 | $1.69 | $1.69 | 98,163 |
2021-05-10 | $1.70 | $1.74 | $1.60 | $1.66 | $1.66 | 122,736 |
2021-05-07 | $1.69 | $1.78 | $1.68 | $1.71 | $1.71 | 71,183 |
2021-05-06 | $1.72 | $1.73 | $1.67 | $1.70 | $1.70 | 92,206 |
2021-05-05 | $1.82 | $1.82 | $1.73 | $1.73 | $1.73 | 35,066 |
2021-05-04 | $1.84 | $1.84 | $1.73 | $1.81 | $1.81 | 91,161 |
2021-05-03 | $1.82 | $1.84 | $1.78 | $1.81 | $1.81 | 45,723 |
2021-04-30 | $1.84 | $1.85 | $1.76 | $1.82 | $1.82 | 115,765 |
2021-04-29 | $1.85 | $1.88 | $1.81 | $1.81 | $1.81 | 69,535 |
2021-04-28 | $1.90 | $1.91 | $1.84 | $1.85 | $1.85 | 56,856 |
2021-04-27 | $1.93 | $1.93 | $1.87 | $1.92 | $1.92 | 39,413 |
2021-04-26 | $1.91 | $1.93 | $1.87 | $1.90 | $1.90 | 39,521 |
2021-04-23 | $1.89 | $1.95 | $1.80 | $1.92 | $1.92 | 40,689 |
2021-04-22 | $1.87 | $2.00 | $1.84 | $1.91 | $1.91 | 336,357 |
2021-04-21 | $1.70 | $1.88 | $1.70 | $1.84 | $1.84 | 64,784 |
2021-04-20 | $1.87 | $1.88 | $1.67 | $1.69 | $1.69 | 266,313 |
2021-04-19 | $1.78 | $1.89 | $1.78 | $1.85 | $1.85 | 135,642 |
2021-04-16 | $1.83 | $1.83 | $1.77 | $1.79 | $1.79 | 126,086 |
2021-04-15 | $1.99 | $1.99 | $1.86 | $1.87 | $1.87 | 80,212 |
2021-04-14 | $1.86 | $1.99 | $1.84 | $1.97 | $1.97 | 43,434 |
2021-04-13 | $1.88 | $1.93 | $1.78 | $1.88 | $1.88 | 129,902 |
2021-04-12 | $2.02 | $2.05 | $1.84 | $1.89 | $1.89 | 250,696 |
2021-04-09 | $2.12 | $2.15 | $2.05 | $2.06 | $2.06 | 108,318 |
2021-04-08 | $2.11 | $2.19 | $2.11 | $2.16 | $2.16 | 171,684 |
2021-04-07 | $2.08 | $2.13 | $2.03 | $2.07 | $2.07 | 129,685 |
2021-04-06 | $2.19 | $2.19 | $2.09 | $2.09 | $2.09 | 39,490 |
2021-04-05 | $2.13 | $2.23 | $2.09 | $2.23 | $2.23 | 147,642 |
2021-04-01 | $2.03 | $2.12 | $2.02 | $2.08 | $2.08 | 76,097 |
2021-03-31 | $2.03 | $2.06 | $2.00 | $2.03 | $2.03 | 192,636 |
2021-03-30 | $2.03 | $2.15 | $1.97 | $2.03 | $2.03 | 362,926 |
2021-03-29 | $2.08 | $2.15 | $2.01 | $2.07 | $2.07 | 376,689 |
2021-03-26 | $2.05 | $2.09 | $1.96 | $2.08 | $2.08 | 182,503 |
2021-03-25 | $1.90 | $2.05 | $1.86 | $2.04 | $2.04 | 166,842 |
2021-03-24 | $2.02 | $2.03 | $1.90 | $1.91 | $1.91 | 208,737 |
2021-03-23 | $2.12 | $2.12 | $2.00 | $2.00 | $2.00 | 157,673 |
2021-03-22 | $2.21 | $2.26 | $2.11 | $2.12 | $2.12 | 141,580 |
2021-03-19 | $2.14 | $2.30 | $2.13 | $2.15 | $2.15 | 299,031 |
2021-03-18 | $2.24 | $2.30 | $2.11 | $2.13 | $2.13 | 83,757 |
2021-03-17 | $2.26 | $2.34 | $2.20 | $2.23 | $2.23 | 109,601 |
2021-03-16 | $2.36 | $2.39 | $2.25 | $2.32 | $2.32 | 234,945 |
2021-03-15 | $2.32 | $2.40 | $2.29 | $2.38 | $2.38 | 211,729 |
2021-03-12 | $2.43 | $2.43 | $2.21 | $2.35 | $2.35 | 396,120 |
2021-03-11 | $2.22 | $2.38 | $2.17 | $2.26 | $2.26 | 369,242 |
2021-03-10 | $2.23 | $2.24 | $2.06 | $2.07 | $2.07 | 178,443 |
2021-03-09 | $1.98 | $2.18 | $1.98 | $2.17 | $2.17 | 216,602 |
2021-03-08 | $1.90 | $2.08 | $1.83 | $1.99 | $1.99 | 445,261 |
2021-03-05 | $1.98 | $2.05 | $1.68 | $1.91 | $1.91 | 322,503 |
2021-03-04 | $2.15 | $2.19 | $1.76 | $1.93 | $1.93 | 493,312 |
2021-03-03 | $2.27 | $2.27 | $2.13 | $2.19 | $2.19 | 177,054 |
2021-03-02 | $2.35 | $2.35 | $2.22 | $2.22 | $2.22 | 162,070 |
2021-03-01 | $2.30 | $2.36 | $2.25 | $2.30 | $2.30 | 170,715 |
2021-02-26 | $2.28 | $2.33 | $2.11 | $2.20 | $2.20 | 274,284 |
2021-02-25 | $2.44 | $2.44 | $2.27 | $2.32 | $2.32 | 167,696 |
2021-02-24 | $2.44 | $2.48 | $2.37 | $2.41 | $2.41 | 287,636 |
2021-02-23 | $2.50 | $2.54 | $2.22 | $2.40 | $2.40 | 681,322 |
2021-02-22 | $2.56 | $2.65 | $2.55 | $2.62 | $2.62 | 258,620 |
2021-02-19 | $2.64 | $2.68 | $2.58 | $2.64 | $2.64 | 245,981 |
2021-02-18 | $2.67 | $2.67 | $2.52 | $2.61 | $2.61 | 274,300 |
2021-02-17 | $2.61 | $2.70 | $2.48 | $2.67 | $2.67 | 344,190 |
2021-02-16 | $2.77 | $2.80 | $2.54 | $2.61 | $2.61 | 779,573 |
2021-02-12 | $2.79 | $2.92 | $2.75 | $2.77 | $2.77 | 694,021 |
2021-02-11 | $2.70 | $3.00 | $2.41 | $2.74 | $2.74 | 3,219,502 |
2021-02-10 | $2.96 | $3.12 | $2.73 | $3.08 | $3.08 | 851,924 |
2021-02-09 | $2.90 | $3.14 | $2.87 | $3.01 | $3.01 | 1,400,854 |
2021-02-08 | $2.85 | $2.85 | $2.70 | $2.81 | $2.81 | 745,460 |
2021-02-05 | $2.53 | $2.88 | $2.53 | $2.76 | $2.76 | 1,181,868 |
2021-02-04 | $2.30 | $2.54 | $2.30 | $2.49 | $2.49 | 453,795 |
2021-02-03 | $2.33 | $2.35 | $2.25 | $2.30 | $2.30 | 375,660 |
2021-02-02 | $2.31 | $2.32 | $2.21 | $2.28 | $2.28 | 507,820 |
2021-02-01 | $2.38 | $2.38 | $2.16 | $2.30 | $2.30 | 1,043,870 |
2021-01-29 | $2.26 | $2.98 | $2.17 | $2.30 | $2.30 | 4,278,675 |
2021-01-28 | $2.42 | $2.46 | $2.10 | $2.13 | $2.13 | 471,426 |
2021-01-27 | $2.57 | $2.63 | $2.40 | $2.42 | $2.42 | 314,648 |
2021-01-26 | $2.66 | $2.74 | $2.57 | $2.65 | $2.65 | 258,166 |
2021-01-25 | $2.64 | $2.74 | $2.33 | $2.66 | $2.66 | 397,123 |
2021-01-22 | $2.63 | $2.74 | $2.55 | $2.64 | $2.64 | 435,552 |
2021-01-21 | $2.71 | $2.83 | $2.65 | $2.70 | $2.70 | 589,200 |
2021-01-20 | $2.60 | $2.77 | $2.57 | $2.67 | $2.67 | 568,926 |
2021-01-19 | $2.60 | $2.60 | $2.53 | $2.55 | $2.55 | 233,432 |
2021-01-15 | $2.56 | $2.64 | $2.53 | $2.54 | $2.54 | 257,097 |
2021-01-14 | $2.63 | $2.67 | $2.52 | $2.62 | $2.62 | 265,487 |
2021-01-13 | $2.57 | $2.63 | $2.51 | $2.60 | $2.60 | 218,821 |
2021-01-12 | $2.70 | $2.75 | $2.49 | $2.50 | $2.50 | 820,934 |
2021-01-11 | $2.82 | $2.85 | $2.66 | $2.72 | $2.72 | 514,117 |
2021-01-08 | $2.62 | $2.84 | $2.50 | $2.71 | $2.71 | 813,832 |
2021-01-07 | $2.59 | $2.63 | $2.45 | $2.55 | $2.55 | 277,602 |
2021-01-06 | $2.75 | $2.76 | $2.57 | $2.57 | $2.57 | 622,050 |
2021-01-05 | $2.52 | $2.80 | $2.46 | $2.80 | $2.80 | 723,262 |
2021-01-04 | $2.46 | $2.67 | $2.38 | $2.52 | $2.52 | 1,389,594 |
2020-12-31 | $2.10 | $2.70 | $2.08 | $2.47 | $2.47 | 3,521,050 |
2020-12-30 | $2.07 | $2.13 | $2.06 | $2.07 | $2.07 | 201,492 |
2020-12-29 | $2.14 | $2.17 | $2.02 | $2.09 | $2.09 | 337,558 |
2020-12-28 | $2.15 | $2.22 | $2.11 | $2.13 | $2.13 | 331,825 |
2020-12-24 | $2.18 | $2.19 | $2.13 | $2.16 | $2.16 | 153,860 |
2020-12-23 | $2.13 | $2.22 | $2.07 | $2.21 | $2.21 | 510,157 |
2020-12-22 | $2.21 | $2.23 | $2.10 | $2.14 | $2.14 | 396,874 |
2020-12-21 | $2.08 | $2.24 | $2.01 | $2.23 | $2.23 | 879,293 |
2020-12-18 | $2.18 | $2.33 | $2.06 | $2.07 | $2.07 | 978,066 |
2020-12-17 | $2.10 | $2.37 | $2.08 | $2.33 | $2.33 | 3,601,544 |
2020-12-16 | $2.91 | $3.07 | $2.14 | $2.26 | $2.26 | 92,877,327 |
2020-12-15 | $1.64 | $1.64 | $1.54 | $1.62 | $1.62 | 103,787 |
2020-12-14 | $1.68 | $1.75 | $1.63 | $1.65 | $1.65 | 136,452 |
2020-12-11 | $1.64 | $1.69 | $1.64 | $1.68 | $1.68 | 53,693 |
2020-12-10 | $1.65 | $1.72 | $1.62 | $1.69 | $1.69 | 82,747 |
2020-12-09 | $1.75 | $1.78 | $1.60 | $1.66 | $1.66 | 219,845 |
2020-12-08 | $1.75 | $1.78 | $1.73 | $1.76 | $1.76 | 66,870 |
2020-12-07 | $1.79 | $1.81 | $1.72 | $1.78 | $1.78 | 166,819 |
2020-12-04 | $1.83 | $1.87 | $1.71 | $1.77 | $1.77 | 230,916 |
2020-12-03 | $1.90 | $1.90 | $1.77 | $1.80 | $1.80 | 320,774 |
2020-12-02 | $1.70 | $1.97 | $1.68 | $1.92 | $1.92 | 864,720 |
2020-12-01 | $1.85 | $1.85 | $1.68 | $1.72 | $1.72 | 361,701 |
2020-11-30 | $1.82 | $1.98 | $1.81 | $1.86 | $1.86 | 420,401 |
2020-11-27 | $1.75 | $1.88 | $1.63 | $1.82 | $1.82 | 385,805 |
2020-11-25 | $1.69 | $1.73 | $1.61 | $1.70 | $1.70 | 710,935 |
2020-11-24 | $1.48 | $1.59 | $1.47 | $1.55 | $1.55 | 220,050 |
2020-11-23 | $1.51 | $1.57 | $1.48 | $1.50 | $1.50 | 151,985 |
2020-11-20 | $1.51 | $1.54 | $1.47 | $1.54 | $1.54 | 146,733 |
2020-11-19 | $1.46 | $1.51 | $1.43 | $1.47 | $1.47 | 256,853 |
2020-11-18 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 147,538 |
2020-11-17 | $1.48 | $1.52 | $1.47 | $1.48 | $1.48 | 110,525 |
2020-11-16 | $1.60 | $1.62 | $1.48 | $1.49 | $1.49 | 190,648 |
2020-11-13 | $1.53 | $1.55 | $1.49 | $1.53 | $1.53 | 119,789 |
2020-11-12 | $1.45 | $1.55 | $1.41 | $1.53 | $1.53 | 142,736 |
2020-11-11 | $1.47 | $1.50 | $1.45 | $1.45 | $1.45 | 83,268 |
2020-11-10 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 103,844 |
2020-11-09 | $1.56 | $1.60 | $1.47 | $1.51 | $1.51 | 276,549 |
2020-11-06 | $1.39 | $1.60 | $1.37 | $1.49 | $1.49 | 460,696 |
2020-11-05 | $1.36 | $1.45 | $1.35 | $1.40 | $1.40 | 140,753 |
2020-11-04 | $1.37 | $1.45 | $1.35 | $1.35 | $1.35 | 141,617 |
2020-11-03 | $1.42 | $1.45 | $1.35 | $1.35 | $1.35 | 120,029 |
2020-11-02 | $1.35 | $1.39 | $1.32 | $1.33 | $1.33 | 110,208 |
2020-10-30 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 178,019 |
2020-10-29 | $1.39 | $1.49 | $1.35 | $1.43 | $1.43 | 294,642 |
2020-10-28 | $1.45 | $1.46 | $1.36 | $1.38 | $1.38 | 367,064 |
2020-10-27 | $1.60 | $1.64 | $1.44 | $1.50 | $1.50 | 936,232 |
2020-10-26 | $1.63 | $1.63 | $1.56 | $1.57 | $1.57 | 670,483 |
2020-10-23 | $1.65 | $1.69 | $1.61 | $1.65 | $1.65 | 275,771 |
2020-10-22 | $1.51 | $1.94 | $1.51 | $1.69 | $1.69 | 2,723,156 |
2020-10-21 | $1.55 | $1.60 | $1.51 | $1.53 | $1.53 | 171,033 |
2020-10-20 | $1.65 | $1.67 | $1.52 | $1.55 | $1.55 | 378,591 |
2020-10-19 | $1.66 | $1.67 | $1.57 | $1.65 | $1.65 | 241,620 |
2020-10-16 | $1.57 | $1.70 | $1.55 | $1.67 | $1.67 | 793,100 |
2020-10-15 | $1.68 | $1.72 | $1.49 | $1.59 | $1.59 | 1,013,765 |
2020-10-14 | $1.77 | $1.84 | $1.62 | $1.80 | $1.80 | 2,635,251 |
2020-10-13 | $1.44 | $2.20 | $1.40 | $1.97 | $1.97 | 15,142,111 |
2020-10-12 | $1.52 | $1.52 | $1.42 | $1.48 | $1.48 | 196,782 |
2020-10-09 | $1.46 | $1.54 | $1.45 | $1.52 | $1.52 | 194,976 |
2020-10-08 | $1.40 | $1.47 | $1.38 | $1.46 | $1.46 | 231,157 |
2020-10-07 | $1.34 | $1.42 | $1.34 | $1.39 | $1.39 | 397,037 |
2020-10-06 | $1.36 | $1.38 | $1.31 | $1.31 | $1.31 | 98,468 |
2020-10-05 | $1.35 | $1.36 | $1.29 | $1.32 | $1.32 | 193,608 |
2020-10-02 | $1.33 | $1.36 | $1.32 | $1.35 | $1.35 | 182,816 |
2020-10-01 | $1.37 | $1.40 | $1.31 | $1.32 | $1.32 | 230,916 |
2020-09-30 | $1.42 | $1.44 | $1.35 | $1.35 | $1.35 | 297,753 |
2020-09-29 | $1.36 | $1.45 | $1.36 | $1.43 | $1.43 | 216,453 |
2020-09-28 | $1.35 | $1.38 | $1.34 | $1.36 | $1.36 | 53,605 |
2020-09-25 | $1.34 | $1.35 | $1.31 | $1.34 | $1.34 | 70,867 |
2020-09-24 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 109,197 |
2020-09-23 | $1.40 | $1.42 | $1.30 | $1.31 | $1.31 | 219,575 |
2020-09-22 | $1.36 | $1.41 | $1.30 | $1.31 | $1.31 | 159,108 |
2020-09-21 | $1.41 | $1.46 | $1.33 | $1.34 | $1.34 | 270,883 |
2020-09-18 | $1.45 | $1.50 | $1.42 | $1.43 | $1.43 | 123,163 |
2020-09-17 | $1.53 | $1.54 | $1.41 | $1.48 | $1.48 | 207,465 |
2020-09-16 | $1.50 | $1.62 | $1.49 | $1.56 | $1.56 | 356,519 |
2020-09-15 | $1.49 | $1.54 | $1.48 | $1.51 | $1.51 | 119,704 |
2020-09-14 | $1.33 | $1.55 | $1.29 | $1.55 | $1.55 | 303,125 |
2020-09-11 | $1.33 | $1.40 | $1.28 | $1.34 | $1.34 | 83,306 |
2020-09-10 | $1.36 | $1.37 | $1.30 | $1.35 | $1.35 | 99,471 |
2020-09-09 | $1.33 | $1.40 | $1.31 | $1.37 | $1.37 | 136,010 |
2020-09-08 | $1.29 | $1.45 | $1.26 | $1.33 | $1.33 | 640,692 |
2020-09-04 | $1.30 | $1.33 | $1.22 | $1.29 | $1.29 | 228,305 |
2020-09-03 | $1.36 | $1.37 | $1.27 | $1.29 | $1.29 | 229,538 |
2020-09-02 | $1.38 | $1.38 | $1.32 | $1.35 | $1.35 | 169,679 |
2020-09-01 | $1.40 | $1.44 | $1.32 | $1.34 | $1.34 | 297,149 |
2020-08-31 | $1.44 | $1.47 | $1.40 | $1.42 | $1.42 | 217,511 |
2020-08-28 | $1.48 | $1.48 | $1.41 | $1.45 | $1.45 | 201,318 |
2020-08-27 | $1.50 | $1.50 | $1.44 | $1.48 | $1.48 | 161,322 |
2020-08-26 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 112,982 |
2020-08-25 | $1.45 | $1.52 | $1.44 | $1.52 | $1.52 | 100,730 |
2020-08-24 | $1.54 | $1.55 | $1.43 | $1.48 | $1.48 | 201,954 |
2020-08-21 | $1.56 | $1.57 | $1.46 | $1.52 | $1.52 | 351,395 |
2020-08-20 | $1.56 | $1.59 | $1.51 | $1.59 | $1.59 | 369,741 |
2020-08-19 | $1.59 | $1.62 | $1.53 | $1.56 | $1.56 | 246,101 |
2020-08-18 | $1.56 | $1.59 | $1.54 | $1.57 | $1.57 | 179,156 |
2020-08-17 | $1.65 | $1.66 | $1.55 | $1.57 | $1.57 | 344,913 |
2020-08-14 | $1.60 | $1.69 | $1.59 | $1.63 | $1.63 | 206,867 |
2020-08-13 | $1.63 | $1.63 | $1.56 | $1.60 | $1.60 | 306,112 |
2020-08-12 | $1.72 | $1.78 | $1.55 | $1.59 | $1.59 | 1,026,007 |
2020-08-11 | $2.02 | $2.06 | $1.89 | $1.89 | $1.89 | 374,728 |
2020-08-10 | $1.92 | $2.03 | $1.90 | $2.00 | $2.00 | 209,325 |
2020-08-07 | $2.03 | $2.03 | $1.81 | $1.93 | $1.93 | 472,034 |
2020-08-06 | $2.12 | $2.16 | $2.05 | $2.05 | $2.05 | 458,783 |
2020-08-05 | $2.13 | $2.15 | $2.05 | $2.10 | $2.10 | 154,955 |
2020-08-04 | $2.02 | $2.17 | $1.97 | $2.12 | $2.12 | 371,149 |
2020-08-03 | $1.91 | $2.05 | $1.91 | $2.03 | $2.03 | 247,387 |
2020-07-31 | $2.14 | $2.14 | $1.94 | $1.94 | $1.94 | 287,936 |
2020-07-30 | $1.99 | $2.09 | $1.95 | $2.08 | $2.08 | 193,360 |
2020-07-29 | $1.98 | $2.07 | $1.95 | $1.96 | $1.96 | 262,035 |
2020-07-28 | $1.98 | $1.99 | $1.92 | $1.93 | $1.93 | 179,819 |
2020-07-27 | $2.04 | $2.07 | $1.98 | $2.00 | $2.00 | 194,956 |
2020-07-24 | $2.05 | $2.11 | $1.94 | $2.02 | $2.02 | 249,200 |
2020-07-23 | $2.17 | $2.23 | $2.06 | $2.09 | $2.09 | 300,948 |
2020-07-22 | $2.24 | $2.28 | $2.12 | $2.14 | $2.14 | 480,062 |
2020-07-21 | $2.49 | $2.49 | $2.20 | $2.30 | $2.30 | 758,196 |
2020-07-20 | $2.15 | $2.48 | $2.10 | $2.41 | $2.41 | 1,702,447 |
2020-07-17 | $2.04 | $2.27 | $1.99 | $2.09 | $2.09 | 1,790,531 |
2020-07-16 | $1.83 | $2.11 | $1.78 | $2.03 | $2.03 | 1,650,090 |
2020-07-15 | $1.90 | $1.91 | $1.78 | $1.85 | $1.85 | 399,217 |
2020-07-14 | $1.80 | $1.94 | $1.78 | $1.92 | $1.92 | 250,674 |
2020-07-13 | $2.02 | $2.04 | $1.76 | $1.77 | $1.77 | 575,393 |
2020-07-10 | $2.00 | $2.10 | $1.93 | $1.98 | $1.98 | 850,006 |
2020-07-09 | $1.78 | $1.98 | $1.75 | $1.93 | $1.93 | 1,111,754 |
2020-07-08 | $1.82 | $1.84 | $1.75 | $1.78 | $1.78 | 439,824 |
2020-07-07 | $1.83 | $1.87 | $1.77 | $1.85 | $1.85 | 539,677 |
2020-07-06 | $1.91 | $1.94 | $1.80 | $1.89 | $1.89 | 649,771 |
2020-07-02 | $1.92 | $2.02 | $1.87 | $1.90 | $1.90 | 599,390 |
2020-07-01 | $2.00 | $2.08 | $1.86 | $1.92 | $1.92 | 584,011 |
2020-06-30 | $1.99 | $2.13 | $1.95 | $2.03 | $2.03 | 655,776 |
2020-06-29 | $2.07 | $2.07 | $1.96 | $2.03 | $2.03 | 618,375 |
2020-06-26 | $2.25 | $2.30 | $2.00 | $2.07 | $2.07 | 1,508,705 |
2020-06-25 | $2.30 | $2.58 | $2.15 | $2.39 | $2.39 | 2,735,908 |
2020-06-24 | $1.97 | $2.34 | $1.95 | $2.25 | $2.25 | 2,593,092 |
2020-06-23 | $2.18 | $2.22 | $1.95 | $2.03 | $2.03 | 1,761,592 |
2020-06-22 | $2.58 | $2.60 | $2.05 | $2.28 | $2.28 | 2,898,935 |
2020-06-19 | $2.87 | $3.19 | $2.51 | $2.65 | $2.65 | 9,750,010 |
2020-06-18 | $3.37 | $3.73 | $2.31 | $2.67 | $2.67 | 113,145,651 |
2020-06-17 | $1.40 | $1.52 | $1.36 | $1.41 | $1.41 | 430,984 |
2020-06-16 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 192,174 |
2020-06-15 | $1.35 | $1.44 | $1.30 | $1.42 | $1.42 | 264,506 |
2020-06-12 | $1.43 | $1.43 | $1.30 | $1.34 | $1.34 | 208,748 |
2020-06-11 | $1.44 | $1.44 | $1.30 | $1.32 | $1.32 | 344,650 |
2020-06-10 | $1.44 | $1.56 | $1.39 | $1.44 | $1.44 | 555,813 |
2020-06-09 | $1.36 | $1.85 | $1.34 | $1.53 | $1.53 | 2,292,055 |
2020-06-08 | $1.36 | $1.39 | $1.30 | $1.37 | $1.37 | 278,188 |
2020-06-05 | $1.35 | $1.40 | $1.33 | $1.38 | $1.38 | 218,824 |
2020-06-04 | $1.41 | $1.41 | $1.35 | $1.37 | $1.37 | 152,095 |
2020-06-03 | $1.39 | $1.44 | $1.34 | $1.42 | $1.42 | 218,575 |
2020-06-02 | $1.46 | $1.48 | $1.35 | $1.40 | $1.40 | 252,818 |
2020-06-01 | $1.53 | $1.59 | $1.44 | $1.47 | $1.47 | 624,786 |
2020-05-29 | $1.43 | $1.49 | $1.30 | $1.47 | $1.47 | 746,835 |
2020-05-28 | $1.27 | $1.81 | $1.22 | $1.57 | $1.57 | 3,199,623 |
2020-05-27 | $1.36 | $1.36 | $1.22 | $1.27 | $1.27 | 211,621 |
2020-05-26 | $1.30 | $1.36 | $1.25 | $1.31 | $1.31 | 235,833 |
2020-05-22 | $1.26 | $1.28 | $1.22 | $1.26 | $1.26 | 105,216 |
2020-05-21 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 173,914 |
2020-05-20 | $1.29 | $1.31 | $1.25 | $1.28 | $1.28 | 104,342 |
2020-05-19 | $1.34 | $1.34 | $1.26 | $1.27 | $1.27 | 181,439 |
2020-05-18 | $1.22 | $1.39 | $1.22 | $1.32 | $1.32 | 826,475 |
2020-05-15 | $1.26 | $1.27 | $1.19 | $1.23 | $1.23 | 253,556 |
2020-05-14 | $1.29 | $1.29 | $1.21 | $1.27 | $1.27 | 106,858 |
2020-05-13 | $1.38 | $1.38 | $1.22 | $1.30 | $1.30 | 240,738 |
2020-05-12 | $1.32 | $1.40 | $1.29 | $1.34 | $1.34 | 462,387 |
2020-05-11 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 111,210 |
2020-05-08 | $1.35 | $1.39 | $1.18 | $1.32 | $1.32 | 444,334 |
2020-05-07 | $1.35 | $1.37 | $1.27 | $1.34 | $1.34 | 283,114 |
2020-05-06 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 129,628 |
2020-05-05 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 70,355 |
2020-05-04 | $1.41 | $1.43 | $1.36 | $1.38 | $1.38 | 146,321 |
2020-05-01 | $1.41 | $1.43 | $1.36 | $1.43 | $1.43 | 172,831 |
2020-04-30 | $1.50 | $1.50 | $1.38 | $1.40 | $1.40 | 187,625 |
2020-04-29 | $1.43 | $1.46 | $1.39 | $1.43 | $1.43 | 212,832 |
2020-04-28 | $1.50 | $1.51 | $1.41 | $1.45 | $1.45 | 151,674 |
2020-04-27 | $1.43 | $1.52 | $1.37 | $1.46 | $1.46 | 238,327 |
2020-04-24 | $1.41 | $1.44 | $1.37 | $1.43 | $1.43 | 215,428 |
2020-04-23 | $1.45 | $1.48 | $1.40 | $1.43 | $1.43 | 129,624 |
2020-04-22 | $1.47 | $1.55 | $1.43 | $1.44 | $1.44 | 279,577 |
2020-04-21 | $1.43 | $1.50 | $1.43 | $1.49 | $1.49 | 138,973 |
2020-04-20 | $1.63 | $1.65 | $1.45 | $1.50 | $1.50 | 319,856 |
2020-04-17 | $1.55 | $1.69 | $1.53 | $1.58 | $1.58 | 498,775 |
2020-04-16 | $1.54 | $1.70 | $1.43 | $1.54 | $1.54 | 552,428 |
2020-04-15 | $1.51 | $1.54 | $1.43 | $1.52 | $1.52 | 179,005 |
2020-04-14 | $1.43 | $1.63 | $1.41 | $1.51 | $1.51 | 626,419 |
2020-04-13 | $1.44 | $1.45 | $1.35 | $1.40 | $1.40 | 342,370 |
2020-04-09 | $1.36 | $1.44 | $1.30 | $1.35 | $1.35 | 193,341 |
2020-04-08 | $1.34 | $1.37 | $1.26 | $1.35 | $1.35 | 329,359 |
2020-04-07 | $1.36 | $1.36 | $1.23 | $1.29 | $1.29 | 246,141 |
2020-04-06 | $1.29 | $1.34 | $1.25 | $1.31 | $1.31 | 316,012 |
2020-04-03 | $1.32 | $1.39 | $1.23 | $1.28 | $1.28 | 210,554 |
2020-04-02 | $1.31 | $1.46 | $1.30 | $1.31 | $1.31 | 210,893 |
2020-04-01 | $1.51 | $1.57 | $1.31 | $1.36 | $1.36 | 265,519 |
2020-03-31 | $1.48 | $1.65 | $1.40 | $1.52 | $1.52 | 190,800 |
2020-03-30 | $1.65 | $1.65 | $1.50 | $1.57 | $1.57 | 263,382 |
2020-03-27 | $1.54 | $1.65 | $1.40 | $1.65 | $1.65 | 368,798 |
2020-03-26 | $1.55 | $1.56 | $1.41 | $1.53 | $1.53 | 299,014 |
2020-03-25 | $1.37 | $1.58 | $1.32 | $1.53 | $1.53 | 401,213 |
2020-03-24 | $1.51 | $1.62 | $1.20 | $1.35 | $1.35 | 765,711 |
2020-03-23 | $1.42 | $1.56 | $1.40 | $1.48 | $1.48 | 198,979 |
2020-03-20 | $1.60 | $1.75 | $1.46 | $1.50 | $1.50 | 297,692 |
2020-03-19 | $1.68 | $1.84 | $1.61 | $1.61 | $1.61 | 504,028 |
2020-03-18 | $1.44 | $1.89 | $1.41 | $1.64 | $1.64 | 911,677 |
2020-03-17 | $1.30 | $1.60 | $1.30 | $1.37 | $1.37 | 486,594 |
2020-03-16 | $1.30 | $1.40 | $1.19 | $1.23 | $1.23 | 379,212 |
2020-03-13 | $1.53 | $1.75 | $1.40 | $1.44 | $1.44 | 606,512 |
2020-03-12 | $1.77 | $1.88 | $1.29 | $1.48 | $1.48 | 1,049,613 |
2020-03-11 | $2.06 | $2.32 | $1.90 | $1.99 | $1.99 | 1,274,606 |
2020-03-10 | $2.60 | $2.60 | $2.05 | $2.16 | $2.16 | 1,592,334 |
2020-03-09 | $2.50 | $3.00 | $2.00 | $2.72 | $2.72 | 3,260,159 |
2020-03-06 | $2.66 | $2.73 | $2.33 | $2.40 | $2.40 | 1,676,470 |
2020-03-05 | $2.16 | $2.29 | $2.15 | $2.23 | $2.23 | 772,298 |
2020-03-04 | $2.43 | $2.48 | $2.13 | $2.25 | $2.25 | 605,870 |
2020-03-03 | $2.42 | $2.63 | $2.35 | $2.36 | $2.36 | 560,255 |
2020-03-02 | $2.77 | $2.79 | $2.32 | $2.65 | $2.65 | 758,868 |
2020-02-28 | $3.30 | $3.60 | $2.25 | $2.73 | $2.73 | 2,890,958 |
2020-02-27 | $2.97 | $3.43 | $2.36 | $3.00 | $3.00 | 6,080,752 |
2020-02-26 | $1.97 | $1.98 | $1.81 | $1.89 | $1.89 | 790,811 |
2020-02-25 | $2.18 | $2.30 | $1.80 | $2.02 | $2.02 | 1,233,475 |
2020-02-24 | $2.25 | $2.51 | $1.81 | $2.45 | $2.45 | 1,274,192 |
2020-02-21 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-20 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-19 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-18 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-13 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
2020-02-07 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 19,154 |
2020-02-06 | $2.61 | $2.78 | $2.54 | $2.58 | $2.58 | 946,975 |
2020-02-05 | $2.63 | $2.80 | $2.57 | $2.61 | $2.61 | 1,326,017 |
2020-02-04 | $3.20 | $3.20 | $2.50 | $2.78 | $2.78 | 3,272,550 |
2020-02-03 | $4.00 | $4.25 | $3.39 | $3.47 | $3.47 | 3,392,726 |
2020-01-31 | $4.07 | $4.34 | $3.81 | $4.34 | $4.34 | 5,342,985 |
2020-01-30 | $3.72 | $4.25 | $3.50 | $3.70 | $3.70 | 6,506,688 |
2020-01-29 | $3.38 | $3.70 | $3.10 | $3.39 | $3.39 | 4,651,229 |
2020-01-28 | $3.80 | $3.95 | $2.80 | $2.99 | $2.99 | 5,498,169 |
2020-01-27 | $2.70 | $4.07 | $2.51 | $3.97 | $3.97 | 14,078,099 |
2020-01-24 | $2.58 | $2.60 | $2.17 | $2.40 | $2.40 | 1,978,004 |
2020-01-23 | $2.60 | $2.64 | $2.32 | $2.58 | $2.58 | 1,699,568 |
2020-01-22 | $2.60 | $2.78 | $2.44 | $2.64 | $2.64 | 5,456,660 |
2020-01-21 | $2.14 | $2.90 | $2.12 | $2.31 | $2.31 | 7,777,805 |
2020-01-17 | $1.99 | $2.10 | $1.86 | $2.06 | $2.06 | 4,555,631 |
2020-01-16 | $1.79 | $3.40 | $1.79 | $2.76 | $2.76 | 12,684,291 |
2020-01-15 | $1.72 | $1.77 | $1.55 | $1.75 | $1.75 | 462,593 |
2020-01-14 | $1.75 | $1.75 | $1.42 | $1.69 | $1.69 | 1,949,556 |
2020-01-13 | $1.31 | $1.99 | $1.30 | $1.88 | $1.88 | 5,172,572 |
2020-01-10 | $1.25 | $1.27 | $1.16 | $1.24 | $1.24 | 550,332 |
2020-01-09 | $1.25 | $1.32 | $1.15 | $1.24 | $1.24 | 614,060 |
2020-01-08 | $1.12 | $1.37 | $1.11 | $1.25 | $1.25 | 1,947,885 |
2020-01-07 | $1.11 | $1.18 | $1.09 | $1.15 | $1.15 | 313,660 |
2020-01-06 | $1.19 | $1.19 | $1.01 | $1.12 | $1.12 | 589,090 |
2020-01-03 | $1.15 | $1.20 | $1.07 | $1.15 | $1.15 | 918,303 |
2020-01-02 | $0.97 | $1.30 | $0.96 | $1.25 | $1.25 | 3,194,908 |
2019-12-31 | $0.90 | $0.97 | $0.89 | $0.96 | $0.96 | 478,216 |
2019-12-30 | $0.94 | $0.94 | $0.86 | $0.94 | $0.94 | 428,901 |
2019-12-27 | $0.83 | $0.93 | $0.82 | $0.92 | $0.92 | 750,886 |
2019-12-26 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 169,345 |
2019-12-24 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 113,887 |
2019-12-23 | $0.86 | $0.88 | $0.81 | $0.86 | $0.86 | 233,770 |
2019-12-20 | $0.85 | $0.86 | $0.76 | $0.84 | $0.84 | 626,172 |
2019-12-19 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 398,796 |
2019-12-18 | $0.93 | $0.96 | $0.88 | $0.89 | $0.89 | 412,872 |
2019-12-17 | $1.00 | $1.00 | $0.88 | $0.89 | $0.89 | 617,730 |
2019-12-16 | $1.05 | $1.05 | $0.95 | $0.96 | $0.96 | 810,057 |
2019-12-13 | $1.12 | $1.12 | $1.00 | $1.04 | $1.04 | 3,349,538 |
2019-12-12 | $2.47 | $2.47 | $1.83 | $1.99 | $1.99 | 252,853 |
2019-12-11 | $2.50 | $2.86 | $2.26 | $2.46 | $2.46 | 244,238 |
2019-12-10 | $2.71 | $3.03 | $2.57 | $2.96 | $2.96 | 91,393 |
2019-12-09 | $2.61 | $2.95 | $2.25 | $2.71 | $2.71 | 35,349 |
2019-12-06 | $2.70 | $3.04 | $2.45 | $2.63 | $2.63 | 49,366 |
2019-12-05 | $2.42 | $2.90 | $2.26 | $2.90 | $2.90 | 71,554 |
2019-12-04 | $2.33 | $2.55 | $2.25 | $2.42 | $2.42 | 22,958 |
2019-12-03 | $2.50 | $2.68 | $2.34 | $2.46 | $2.46 | 24,772 |
2019-12-02 | $2.95 | $2.95 | $2.32 | $2.42 | $2.42 | 51,485 |
2019-11-29 | $2.99 | $2.99 | $2.58 | $2.90 | $2.90 | 30,748 |
2019-11-27 | $2.19 | $2.59 | $2.10 | $2.58 | $2.58 | 46,385 |
2019-11-26 | $2.16 | $2.20 | $2.05 | $2.20 | $2.20 | 34,934 |
2019-11-25 | $2.49 | $2.49 | $2.16 | $2.26 | $2.26 | 19,842 |
2019-11-22 | $2.71 | $2.79 | $2.41 | $2.50 | $2.50 | 21,706 |
2019-11-21 | $3.25 | $3.25 | $2.70 | $2.83 | $2.83 | 4,055 |
2019-11-20 | $2.79 | $3.46 | $2.61 | $3.00 | $3.00 | 30,427 |
2019-11-19 | $2.84 | $2.90 | $2.63 | $2.66 | $2.66 | 11,201 |
2019-11-18 | $3.05 | $3.30 | $2.92 | $2.94 | $2.94 | 8,119 |
2019-11-15 | $3.27 | $3.29 | $3.11 | $3.18 | $3.18 | 14,115 |
2019-11-14 | $3.44 | $3.56 | $3.11 | $3.30 | $3.30 | 5,971 |
2019-11-13 | $3.43 | $3.78 | $3.10 | $3.42 | $3.42 | 14,184 |
2019-11-12 | $3.71 | $3.71 | $3.30 | $3.60 | $3.60 | 4,426 |
2019-11-11 | $3.49 | $3.78 | $3.32 | $3.35 | $3.35 | 4,390 |
2019-11-08 | $3.41 | $3.50 | $3.06 | $3.35 | $3.35 | 8,576 |
2019-11-07 | $3.60 | $3.66 | $3.40 | $3.40 | $3.40 | 11,145 |
2019-11-06 | $3.67 | $3.74 | $3.53 | $3.62 | $3.62 | 6,835 |
2019-11-05 | $3.65 | $3.91 | $3.42 | $3.70 | $3.70 | 11,874 |
2019-11-04 | $3.87 | $4.06 | $3.45 | $3.66 | $3.66 | 32,402 |
2019-11-01 | $4.45 | $4.45 | $3.90 | $4.05 | $4.05 | 29,850 |
2019-10-31 | $3.92 | $4.50 | $3.80 | $4.50 | $4.50 | 7,333 |
2019-10-30 | $3.92 | $4.07 | $3.35 | $4.00 | $4.00 | 28,594 |
2019-10-29 | $4.46 | $4.86 | $3.90 | $3.95 | $3.95 | 59,116 |
2019-10-28 | $4.50 | $4.78 | $4.50 | $4.67 | $4.67 | 15,862 |
2019-10-25 | $4.67 | $4.73 | $4.25 | $4.49 | $4.49 | 12,988 |
2019-10-24 | $3.91 | $4.48 | $3.66 | $4.34 | $4.34 | 34,761 |
2019-10-23 | $3.92 | $4.10 | $3.91 | $3.95 | $3.95 | 12,031 |
2019-10-22 | $4.60 | $4.69 | $3.80 | $3.95 | $3.95 | 31,483 |
2019-10-21 | $5.02 | $5.02 | $4.29 | $4.58 | $4.58 | 22,618 |
2019-10-18 | $4.55 | $5.09 | $4.47 | $4.85 | $4.85 | 55,797 |
2019-10-17 | $4.58 | $4.98 | $4.30 | $4.61 | $4.61 | 35,773 |
2019-10-16 | $4.11 | $6.89 | $4.11 | $4.99 | $4.99 | 443,161 |
2019-10-15 | $3.59 | $4.44 | $3.55 | $3.97 | $3.97 | 76,775 |
2019-10-14 | $0.28 | $0.28 | $0.23 | $0.27 | $4.05 | 5,787 |
2019-10-11 | $0.25 | $0.26 | $0.24 | $0.26 | $3.90 | 5,636 |
2019-10-10 | $0.25 | $0.26 | $0.24 | $0.26 | $3.90 | 17,792 |
2019-10-09 | $0.25 | $0.28 | $0.25 | $0.25 | $3.75 | 16,347 |
2019-10-08 | $0.31 | $0.31 | $0.23 | $0.27 | $4.05 | 26,343 |
2019-10-07 | $0.30 | $0.34 | $0.27 | $0.28 | $4.20 | 154,284 |
2019-10-04 | $0.24 | $0.27 | $0.24 | $0.25 | $3.75 | 4,183 |
2019-10-03 | $0.24 | $0.25 | $0.24 | $0.24 | $3.60 | 2,459 |
2019-10-02 | $0.25 | $0.28 | $0.23 | $0.24 | $3.60 | 3,906 |
2019-10-01 | $0.25 | $0.27 | $0.23 | $0.24 | $3.60 | 7,326 |
2019-09-30 | $0.25 | $0.25 | $0.23 | $0.23 | $3.45 | 2,921 |
2019-09-27 | $0.23 | $0.26 | $0.23 | $0.25 | $3.75 | 3,883 |
2019-09-26 | $0.25 | $0.26 | $0.23 | $0.24 | $3.60 | 7,869 |
2019-09-25 | $0.25 | $0.28 | $0.24 | $0.26 | $3.90 | 6,140 |
2019-09-24 | $0.28 | $0.31 | $0.24 | $0.26 | $3.90 | 39,283 |
2019-09-23 | $0.28 | $0.30 | $0.27 | $0.27 | $4.05 | 4,349 |
2019-09-20 | $0.29 | $0.29 | $0.26 | $0.29 | $4.35 | 4,535 |
2019-09-19 | $0.33 | $0.33 | $0.29 | $0.29 | $4.35 | 4,249 |
2019-09-18 | $0.30 | $0.31 | $0.28 | $0.29 | $4.35 | 6,362 |
2019-09-17 | $0.28 | $0.30 | $0.27 | $0.29 | $4.35 | 14,014 |
2019-09-16 | $0.30 | $0.31 | $0.26 | $0.27 | $4.05 | 33,844 |
2019-09-13 | $0.25 | $0.31 | $0.24 | $0.26 | $3.90 | 34,616 |
2019-09-12 | $0.27 | $0.27 | $0.25 | $0.25 | $3.77 | 2,420 |
2019-09-11 | $0.26 | $0.27 | $0.25 | $0.26 | $3.90 | 5,999 |
2019-09-10 | $0.29 | $0.29 | $0.25 | $0.26 | $3.90 | 14,514 |
2019-09-09 | $0.30 | $0.30 | $0.29 | $0.29 | $4.35 | 3,344 |
2019-09-06 | $0.30 | $0.31 | $0.29 | $0.30 | $4.50 | 3,339 |
2019-09-05 | $0.30 | $0.31 | $0.29 | $0.29 | $4.35 | 4,844 |
2019-09-04 | $0.29 | $0.30 | $0.29 | $0.29 | $4.35 | 3,584 |
2019-09-03 | $0.29 | $0.31 | $0.28 | $0.29 | $4.35 | 2,248 |
2019-08-30 | $0.28 | $0.30 | $0.28 | $0.29 | $4.35 | 2,498 |
2019-08-29 | $0.29 | $0.31 | $0.28 | $0.28 | $4.16 | 4,676 |
2019-08-28 | $0.28 | $0.31 | $0.27 | $0.30 | $4.50 | 8,874 |
2019-08-27 | $0.28 | $0.33 | $0.27 | $0.28 | $4.20 | 26,775 |
2019-08-26 | $0.30 | $0.32 | $0.27 | $0.31 | $4.65 | 12,855 |
2019-08-23 | $0.27 | $0.32 | $0.27 | $0.31 | $4.65 | 32,029 |
2019-08-22 | $0.26 | $0.27 | $0.26 | $0.26 | $3.90 | 2,232 |
2019-08-21 | $0.26 | $0.26 | $0.25 | $0.26 | $3.90 | 2,103 |
2019-08-20 | $0.25 | $0.27 | $0.25 | $0.26 | $3.90 | 2,610 |
2019-08-19 | $0.28 | $0.28 | $0.25 | $0.26 | $3.90 | 1,740 |
2019-08-16 | $0.26 | $0.28 | $0.25 | $0.28 | $4.20 | 1,666 |
2019-08-15 | $0.28 | $0.28 | $0.23 | $0.26 | $3.90 | 6,490 |
2019-08-14 | $0.25 | $0.28 | $0.24 | $0.26 | $3.90 | 7,860 |
2019-08-13 | $0.23 | $0.25 | $0.22 | $0.23 | $3.45 | 3,396 |
2019-08-12 | $0.25 | $0.26 | $0.22 | $0.24 | $3.60 | 6,452 |
2019-08-09 | $0.27 | $0.28 | $0.25 | $0.26 | $3.90 | 793 |
2019-08-08 | $0.28 | $0.28 | $0.24 | $0.28 | $4.20 | 3,975 |
2019-08-07 | $0.24 | $0.27 | $0.23 | $0.26 | $3.90 | 11,753 |
2019-08-06 | $0.23 | $0.24 | $0.22 | $0.24 | $3.60 | 4,505 |
2019-08-05 | $0.23 | $0.24 | $0.22 | $0.22 | $3.30 | 2,731 |
2019-08-02 | $0.25 | $0.25 | $0.22 | $0.23 | $3.45 | 4,240 |
2019-08-01 | $0.23 | $0.25 | $0.21 | $0.23 | $3.45 | 5,781 |
2019-07-31 | $0.24 | $0.24 | $0.20 | $0.22 | $3.30 | 17,967 |
2019-07-30 | $0.27 | $0.27 | $0.22 | $0.25 | $3.75 | 15,295 |
2019-07-29 | $0.28 | $0.28 | $0.26 | $0.26 | $3.90 | 7,271 |
2019-07-26 | $0.31 | $0.31 | $0.21 | $0.30 | $4.50 | 2,702 |
2019-07-25 | $0.31 | $0.31 | $0.27 | $0.30 | $4.50 | 6,246 |
2019-07-24 | $0.32 | $0.32 | $0.31 | $0.31 | $4.65 | 1,973 |
2019-07-23 | $0.31 | $0.33 | $0.30 | $0.31 | $4.65 | 6,409 |
2019-07-22 | $0.31 | $0.33 | $0.31 | $0.32 | $4.80 | 2,506 |
2019-07-19 | $0.33 | $0.33 | $0.30 | $0.30 | $4.50 | 13,149 |
2019-07-18 | $0.32 | $0.33 | $0.31 | $0.32 | $4.80 | 8,110 |
2019-07-17 | $0.33 | $0.35 | $0.31 | $0.32 | $4.80 | 55,065 |
2019-07-16 | $0.31 | $0.34 | $0.30 | $0.32 | $4.80 | 16,429 |
2019-07-15 | $0.33 | $0.34 | $0.30 | $0.32 | $4.80 | 28,930 |
2019-07-12 | $0.33 | $0.35 | $0.33 | $0.33 | $4.95 | 6,654 |
2019-07-11 | $0.34 | $0.37 | $0.33 | $0.34 | $5.10 | 27,200 |
2019-07-10 | $0.35 | $0.36 | $0.32 | $0.35 | $5.25 | 11,320 |
2019-07-09 | $0.37 | $0.37 | $0.36 | $0.37 | $5.48 | 8,395 |
2019-07-08 | $0.35 | $0.40 | $0.35 | $0.37 | $5.55 | 8,350 |
2019-07-05 | $0.35 | $0.38 | $0.35 | $0.38 | $5.70 | 29,517 |
2019-07-03 | $0.37 | $0.40 | $0.36 | $0.39 | $5.85 | 25,591 |
2019-07-02 | $0.60 | $0.60 | $0.41 | $0.43 | $6.45 | 298,973 |
2019-07-01 | $0.38 | $0.44 | $0.38 | $0.44 | $6.60 | 73,176 |
2019-06-28 | $0.37 | $0.37 | $0.31 | $0.37 | $5.55 | 9,519 |
2019-06-27 | $0.36 | $0.36 | $0.35 | $0.35 | $5.25 | 3,849 |
2019-06-26 | $0.36 | $0.37 | $0.35 | $0.36 | $5.40 | 2,848 |
2019-06-25 | $0.37 | $0.37 | $0.35 | $0.36 | $5.40 | 2,260 |
2019-06-24 | $0.37 | $0.37 | $0.35 | $0.37 | $5.55 | 3,006 |
2019-06-21 | $0.35 | $0.37 | $0.35 | $0.35 | $5.25 | 3,169 |
2019-06-20 | $0.36 | $0.36 | $0.34 | $0.36 | $5.38 | 3,798 |
2019-06-19 | $0.36 | $0.37 | $0.34 | $0.37 | $5.55 | 3,475 |
2019-06-18 | $0.33 | $0.36 | $0.33 | $0.35 | $5.25 | 5,816 |
2019-06-17 | $0.33 | $0.35 | $0.33 | $0.34 | $5.09 | 2,603 |
2019-06-14 | $0.34 | $0.35 | $0.33 | $0.33 | $4.95 | 2,481 |
2019-06-13 | $0.35 | $0.35 | $0.31 | $0.33 | $4.95 | 4,810 |
2019-06-12 | $0.34 | $0.37 | $0.31 | $0.34 | $5.10 | 6,827 |
2019-06-11 | $0.34 | $0.37 | $0.30 | $0.34 | $5.10 | 6,374 |
2019-06-10 | $0.37 | $0.37 | $0.35 | $0.35 | $5.27 | 11,316 |
2019-06-07 | $0.38 | $0.39 | $0.37 | $0.37 | $5.56 | 7,737 |
2019-06-06 | $0.40 | $0.42 | $0.35 | $0.37 | $5.55 | 6,640 |
2019-06-05 | $0.38 | $0.45 | $0.36 | $0.39 | $5.85 | 28,042 |
2019-06-04 | $0.35 | $0.40 | $0.35 | $0.38 | $5.70 | 8,267 |
2019-06-03 | $0.35 | $0.36 | $0.34 | $0.35 | $5.25 | 6,286 |
2019-05-31 | $0.38 | $0.39 | $0.34 | $0.36 | $5.40 | 2,073 |
2019-05-30 | $0.38 | $0.39 | $0.35 | $0.36 | $5.40 | 2,800 |
2019-05-29 | $0.40 | $0.40 | $0.35 | $0.38 | $5.70 | 754 |
2019-05-28 | $0.39 | $0.40 | $0.37 | $0.40 | $6.00 | 1,629 |
2019-05-24 | $0.35 | $0.40 | $0.30 | $0.37 | $5.55 | 16,563 |
2019-05-23 | $0.41 | $0.42 | $0.35 | $0.35 | $5.25 | 78,919 |
2019-05-22 | $0.41 | $0.43 | $0.40 | $0.42 | $6.30 | 4,019 |
2019-05-21 | $0.42 | $0.43 | $0.38 | $0.40 | $6.00 | 5,463 |
2019-05-20 | $0.43 | $0.44 | $0.38 | $0.42 | $6.30 | 5,036 |
2019-05-17 | $0.43 | $0.45 | $0.40 | $0.42 | $6.30 | 8,317 |
2019-05-16 | $0.47 | $0.49 | $0.43 | $0.43 | $6.45 | 10,082 |
2019-05-15 | $0.56 | $0.57 | $0.43 | $0.45 | $6.75 | 32,016 |
2019-05-14 | $0.47 | $0.66 | $0.43 | $0.56 | $8.40 | 102,273 |
2019-05-13 | $0.49 | $0.55 | $0.44 | $0.47 | $7.05 | 27,246 |
2019-05-10 | $0.57 | $0.57 | $0.42 | $0.48 | $7.20 | 21,926 |
2019-05-09 | $0.73 | $0.75 | $0.55 | $0.56 | $8.40 | 30,530 |
2019-05-08 | $0.75 | $0.77 | $0.72 | $0.73 | $10.95 | 1,611 |
2019-05-07 | $0.73 | $0.77 | $0.71 | $0.74 | $11.10 | 1,729 |
2019-05-06 | $0.71 | $0.76 | $0.70 | $0.73 | $10.95 | 5,775 |
2019-05-03 | $0.75 | $0.75 | $0.73 | $0.74 | $11.10 | 1,406 |
2019-05-02 | $0.73 | $0.75 | $0.72 | $0.75 | $11.25 | 1,477 |
2019-05-01 | $0.75 | $0.75 | $0.73 | $0.73 | $10.95 | 1,741 |
2019-04-30 | $0.77 | $0.77 | $0.73 | $0.76 | $11.40 | 6,348 |
2019-04-29 | $0.78 | $0.78 | $0.75 | $0.76 | $11.40 | 2,215 |
2019-04-26 | $0.73 | $0.79 | $0.73 | $0.75 | $11.27 | 4,578 |
2019-04-25 | $0.82 | $0.82 | $0.72 | $0.72 | $10.80 | 6,804 |
2019-04-24 | $0.77 | $0.85 | $0.70 | $0.80 | $12.00 | 44,313 |
2019-04-23 | $0.71 | $0.79 | $0.70 | $0.78 | $11.70 | 6,425 |
2019-04-22 | $0.70 | $0.75 | $0.67 | $0.72 | $10.80 | 3,181 |
2019-04-18 | $0.75 | $0.78 | $0.63 | $0.71 | $10.65 | 14,876 |
2019-04-17 | $0.74 | $0.77 | $0.72 | $0.73 | $10.95 | 6,223 |
2019-04-16 | $0.74 | $0.76 | $0.67 | $0.71 | $10.65 | 19,559 |
2019-04-15 | $0.82 | $0.83 | $0.75 | $0.76 | $11.40 | 9,880 |
2019-04-12 | $0.85 | $0.86 | $0.80 | $0.82 | $12.30 | 16,311 |
2019-04-11 | $0.83 | $0.86 | $0.80 | $0.85 | $12.75 | 25,919 |
2019-04-10 | $0.85 | $0.88 | $0.82 | $0.83 | $12.45 | 8,292 |
2019-04-09 | $0.85 | $0.88 | $0.85 | $0.85 | $12.75 | 2,466 |
2019-04-08 | $0.88 | $0.88 | $0.84 | $0.85 | $12.75 | 6,483 |
2019-04-05 | $0.86 | $0.88 | $0.86 | $0.87 | $13.05 | 3,498 |
2019-04-04 | $0.92 | $0.92 | $0.86 | $0.86 | $12.90 | 5,258 |
2019-04-03 | $0.92 | $0.92 | $0.87 | $0.88 | $13.20 | 2,572 |
2019-04-02 | $0.89 | $0.92 | $0.87 | $0.92 | $13.80 | 4,060 |
2019-04-01 | $0.90 | $0.92 | $0.82 | $0.89 | $13.35 | 9,830 |
2019-03-29 | $0.94 | $0.97 | $0.94 | $0.95 | $14.25 | 1,410 |
2019-03-28 | $0.92 | $0.99 | $0.90 | $0.97 | $14.55 | 3,709 |
2019-03-27 | $0.95 | $0.95 | $0.93 | $0.94 | $14.10 | 2,949 |
2019-03-26 | $0.98 | $0.99 | $0.95 | $0.95 | $14.25 | 12,519 |
2019-03-25 | $0.97 | $1.02 | $0.96 | $0.96 | $14.40 | 11,267 |
2019-03-22 | $1.01 | $1.01 | $0.97 | $1.00 | $15.00 | 761 |
2019-03-21 | $1.01 | $1.02 | $0.99 | $0.99 | $14.85 | 2,546 |
2019-03-20 | $1.01 | $1.03 | $0.98 | $1.00 | $15.00 | 7,466 |
2019-03-19 | $1.01 | $1.05 | $1.00 | $1.01 | $15.15 | 4,848 |
2019-03-18 | $1.02 | $1.05 | $1.02 | $1.03 | $15.45 | 6,180 |
2019-03-15 | $1.01 | $1.02 | $1.00 | $1.01 | $15.15 | 3,205 |
2019-03-14 | $1.00 | $1.03 | $1.00 | $1.02 | $15.30 | 2,926 |
2019-03-13 | $1.00 | $1.04 | $0.99 | $1.00 | $15.00 | 5,117 |
2019-03-12 | $1.00 | $1.03 | $1.00 | $1.02 | $15.30 | 3,413 |
2019-03-11 | $0.98 | $1.02 | $0.98 | $1.01 | $15.15 | 2,292 |
2019-03-08 | $1.00 | $1.02 | $0.97 | $0.98 | $14.70 | 6,232 |
2019-03-07 | $1.07 | $1.07 | $0.98 | $0.99 | $14.85 | 6,645 |
2019-03-06 | $1.03 | $1.07 | $0.98 | $0.98 | $14.70 | 12,569 |
2019-03-05 | $1.02 | $1.05 | $1.02 | $1.03 | $15.45 | 2,428 |
2019-03-04 | $1.06 | $1.06 | $1.00 | $1.03 | $15.45 | 9,186 |
2019-03-01 | $1.02 | $1.05 | $0.97 | $1.05 | $15.75 | 16,587 |
2019-02-28 | $0.97 | $1.00 | $0.97 | $0.98 | $14.70 | 3,692 |
2019-02-27 | $1.00 | $1.01 | $0.97 | $0.99 | $14.85 | 2,550 |
2019-02-26 | $1.02 | $1.03 | $0.97 | $1.00 | $15.00 | 2,217 |
2019-02-25 | $1.00 | $1.01 | $0.96 | $1.01 | $15.15 | 5,511 |
2019-02-22 | $1.03 | $1.04 | $0.98 | $1.01 | $15.15 | 4,600 |
2019-02-21 | $1.05 | $1.05 | $0.98 | $1.01 | $15.15 | 5,974 |
2019-02-20 | $1.10 | $1.10 | $1.00 | $1.02 | $15.30 | 10,019 |
2019-02-19 | $1.10 | $1.10 | $1.00 | $1.04 | $15.60 | 13,989 |
2019-02-15 | $1.10 | $1.14 | $1.07 | $1.10 | $16.50 | 5,219 |
2019-02-14 | $0.95 | $1.15 | $0.95 | $1.05 | $15.75 | 27,116 |
2019-02-13 | $1.17 | $1.20 | $0.90 | $0.94 | $14.10 | 78,276 |
2019-02-12 | $1.24 | $1.30 | $1.15 | $1.20 | $18.00 | 21,436 |
2019-02-11 | $1.38 | $1.42 | $1.37 | $1.37 | $20.55 | 8,675 |
2019-02-08 | $1.32 | $1.40 | $1.31 | $1.36 | $20.40 | 4,032 |
2019-02-07 | $1.31 | $1.34 | $1.31 | $1.33 | $19.95 | 2,219 |
2019-02-06 | $1.33 | $1.35 | $1.31 | $1.31 | $19.65 | 1,655 |
2019-02-05 | $1.36 | $1.37 | $1.32 | $1.32 | $19.80 | 1,123 |
2019-02-04 | $1.28 | $1.34 | $1.28 | $1.33 | $19.95 | 2,355 |
2019-02-01 | $1.35 | $1.37 | $1.27 | $1.31 | $19.65 | 4,938 |
2019-01-31 | $1.35 | $1.38 | $1.33 | $1.33 | $19.95 | 551 |
2019-01-30 | $1.34 | $1.36 | $1.26 | $1.35 | $20.25 | 4,821 |
2019-01-29 | $1.32 | $1.37 | $1.30 | $1.35 | $20.25 | 3,175 |
2019-01-28 | $1.33 | $1.37 | $1.31 | $1.35 | $20.25 | 5,226 |
2019-01-25 | $1.37 | $1.41 | $1.30 | $1.37 | $20.55 | 4,381 |
2019-01-24 | $1.35 | $1.45 | $1.30 | $1.39 | $20.85 | 2,900 |
2019-01-23 | $1.37 | $1.43 | $1.30 | $1.34 | $20.10 | 2,441 |
2019-01-22 | $1.40 | $1.45 | $1.36 | $1.36 | $20.40 | 3,124 |
2019-01-18 | $1.44 | $1.45 | $1.36 | $1.40 | $21.00 | 1,772 |
2019-01-17 | $1.32 | $1.41 | $1.31 | $1.40 | $21.00 | 9,550 |
2019-01-16 | $1.32 | $1.39 | $1.30 | $1.30 | $19.50 | 2,802 |
2019-01-15 | $1.30 | $1.36 | $1.28 | $1.30 | $19.50 | 8,785 |
2019-01-14 | $1.39 | $1.39 | $1.32 | $1.32 | $19.80 | 3,091 |
2019-01-11 | $1.42 | $1.43 | $1.35 | $1.36 | $20.40 | 5,906 |
2019-01-10 | $1.50 | $1.50 | $1.40 | $1.41 | $21.15 | 3,907 |
2019-01-09 | $1.50 | $1.52 | $1.43 | $1.52 | $22.80 | 2,571 |
2019-01-08 | $1.50 | $1.53 | $1.47 | $1.50 | $22.50 | 5,098 |
2019-01-07 | $1.46 | $1.51 | $1.42 | $1.51 | $22.65 | 3,455 |
2019-01-04 | $1.50 | $1.51 | $1.46 | $1.48 | $22.20 | 7,564 |
2019-01-03 | $1.54 | $1.57 | $1.41 | $1.49 | $22.35 | 9,212 |
2019-01-02 | $1.71 | $1.71 | $1.50 | $1.58 | $23.70 | 15,241 |
2018-12-31 | $1.53 | $1.71 | $1.50 | $1.66 | $24.90 | 30,759 |
2018-12-28 | $1.36 | $1.64 | $1.36 | $1.52 | $22.80 | 34,538 |
2018-12-27 | $1.33 | $1.40 | $1.33 | $1.37 | $20.55 | 8,663 |
2018-12-26 | $1.32 | $1.39 | $1.32 | $1.35 | $20.25 | 7,037 |
2018-12-24 | $1.30 | $1.34 | $1.28 | $1.33 | $19.95 | 1,151 |
2018-12-21 | $1.30 | $1.35 | $1.26 | $1.32 | $19.80 | 8,390 |
2018-12-20 | $1.30 | $1.34 | $1.25 | $1.30 | $19.50 | 5,766 |
2018-12-19 | $1.32 | $1.41 | $1.28 | $1.30 | $19.50 | 10,150 |
2018-12-18 | $1.35 | $1.41 | $1.27 | $1.32 | $19.80 | 11,533 |
2018-12-17 | $1.30 | $1.33 | $1.29 | $1.32 | $19.80 | 3,170 |
2018-12-14 | $1.26 | $1.35 | $1.26 | $1.33 | $19.95 | 6,800 |
2018-12-13 | $1.28 | $1.34 | $1.22 | $1.28 | $19.20 | 11,498 |
2018-12-12 | $1.27 | $1.33 | $1.24 | $1.30 | $19.50 | 6,978 |
2018-12-11 | $1.26 | $1.29 | $1.23 | $1.27 | $19.05 | 9,261 |
2018-12-10 | $1.25 | $1.25 | $1.21 | $1.25 | $18.75 | 5,775 |
2018-12-07 | $1.29 | $1.29 | $1.22 | $1.26 | $18.90 | 15,359 |
2018-12-06 | $1.27 | $1.32 | $1.26 | $1.31 | $19.65 | 7,882 |
2018-12-04 | $1.31 | $1.35 | $1.25 | $1.30 | $19.50 | 13,492 |
2018-12-03 | $1.30 | $1.36 | $1.25 | $1.31 | $19.65 | 19,979 |
2018-11-30 | $1.25 | $1.30 | $1.23 | $1.26 | $18.90 | 27,017 |
2018-11-29 | $1.36 | $1.36 | $1.12 | $1.26 | $18.90 | 73,996 |
2018-11-28 | $1.49 | $1.62 | $1.40 | $1.40 | $21.00 | 104,207 |
2018-11-27 | $1.63 | $1.74 | $1.29 | $1.47 | $22.05 | 737,421 |
2018-11-26 | $1.22 | $1.25 | $1.15 | $1.17 | $17.55 | 3,438 |
2018-11-23 | $1.24 | $1.25 | $1.19 | $1.25 | $18.74 | 1,388 |
2018-11-21 | $1.20 | $1.25 | $1.15 | $1.23 | $18.45 | 6,150 |
2018-11-20 | $1.15 | $1.24 | $1.15 | $1.24 | $18.60 | 592 |
2018-11-19 | $1.20 | $1.25 | $1.15 | $1.18 | $17.70 | 3,067 |
2018-11-16 | $1.23 | $1.25 | $1.18 | $1.18 | $17.70 | 7,112 |
2018-11-15 | $1.20 | $1.24 | $1.20 | $1.24 | $18.60 | 2,445 |
2018-11-14 | $1.20 | $1.22 | $1.19 | $1.21 | $18.15 | 4,818 |
2018-11-13 | $1.18 | $1.20 | $1.18 | $1.19 | $17.85 | 2,471 |
2018-11-12 | $1.18 | $1.20 | $1.16 | $1.16 | $17.40 | 367 |
2018-11-09 | $1.18 | $1.23 | $1.17 | $1.17 | $17.55 | 4,489 |
2018-11-08 | $1.15 | $1.19 | $1.08 | $1.19 | $17.85 | 3,113 |
2018-11-07 | $1.14 | $1.18 | $1.02 | $1.17 | $17.55 | 3,546 |
2018-11-06 | $1.16 | $1.19 | $1.15 | $1.17 | $17.55 | 4,650 |
2018-11-05 | $1.15 | $1.16 | $1.11 | $1.12 | $16.80 | 5,012 |
2018-11-02 | $1.08 | $1.19 | $1.08 | $1.10 | $16.50 | 5,617 |
2018-11-01 | $1.05 | $1.08 | $1.04 | $1.06 | $15.90 | 1,074 |
2018-10-31 | $1.03 | $1.05 | $1.02 | $1.04 | $15.60 | 1,342 |
2018-10-30 | $1.01 | $1.06 | $1.00 | $1.06 | $15.90 | 2,516 |
2018-10-29 | $1.05 | $1.08 | $1.01 | $1.01 | $15.15 | 1,437 |
2018-10-26 | $1.03 | $1.06 | $1.00 | $1.03 | $15.45 | 8,670 |
2018-10-25 | $1.03 | $1.10 | $1.03 | $1.03 | $15.45 | 2,592 |
2018-10-24 | $1.03 | $1.03 | $1.00 | $1.02 | $15.30 | 3,200 |
2018-10-23 | $1.03 | $1.03 | $1.02 | $1.03 | $15.45 | 1,626 |
2018-10-22 | $1.05 | $1.09 | $1.03 | $1.03 | $15.45 | 2,744 |
2018-10-19 | $1.10 | $1.10 | $1.05 | $1.06 | $15.90 | 7,411 |
2018-10-18 | $1.09 | $1.13 | $1.07 | $1.10 | $16.50 | 15,002 |
2018-10-17 | $1.15 | $1.18 | $1.09 | $1.09 | $16.35 | 4,212 |
2018-10-16 | $1.14 | $1.17 | $1.14 | $1.15 | $17.25 | 4,423 |
2018-10-15 | $1.16 | $1.17 | $1.09 | $1.14 | $17.10 | 11,457 |
2018-10-12 | $1.12 | $1.16 | $1.12 | $1.16 | $17.40 | 883 |
2018-10-11 | $1.11 | $1.17 | $1.08 | $1.12 | $16.80 | 2,770 |
2018-10-10 | $1.16 | $1.18 | $1.11 | $1.11 | $16.65 | 3,511 |
2018-10-09 | $1.11 | $1.19 | $1.11 | $1.11 | $16.65 | 1,338 |
2018-10-08 | $1.13 | $1.17 | $1.07 | $1.08 | $16.20 | 5,149 |
2018-10-05 | $1.16 | $1.19 | $1.14 | $1.14 | $17.10 | 3,403 |
2018-10-04 | $1.18 | $1.18 | $1.15 | $1.16 | $17.40 | 1,583 |
2018-10-03 | $1.20 | $1.20 | $1.15 | $1.18 | $17.70 | 4,294 |
2018-10-02 | $1.16 | $1.20 | $1.16 | $1.19 | $17.85 | 2,702 |
2018-10-01 | $1.21 | $1.21 | $1.17 | $1.17 | $17.55 | 1,805 |
2018-09-28 | $1.19 | $1.20 | $1.18 | $1.18 | $17.70 | 1,330 |
2018-09-27 | $1.17 | $1.20 | $1.17 | $1.17 | $17.55 | 2,233 |
2018-09-26 | $1.21 | $1.22 | $1.18 | $1.20 | $18.00 | 1,293 |
2018-09-25 | $1.15 | $1.22 | $1.15 | $1.19 | $17.85 | 4,028 |
2018-09-24 | $1.19 | $1.24 | $1.14 | $1.18 | $17.70 | 8,207 |
2018-09-21 | $1.20 | $1.24 | $1.17 | $1.18 | $17.70 | 6,173 |
2018-09-20 | $1.06 | $1.20 | $1.06 | $1.19 | $17.85 | 12,014 |
2018-09-19 | $1.01 | $1.12 | $1.01 | $1.06 | $15.90 | 7,961 |
2018-09-18 | $1.03 | $1.04 | $1.01 | $1.04 | $15.60 | 17,314 |
2018-09-17 | $1.03 | $1.03 | $0.94 | $1.03 | $15.45 | 8,590 |
2018-09-14 | $1.02 | $1.03 | $1.01 | $1.01 | $15.15 | 3,659 |
2018-09-13 | $1.02 | $1.02 | $0.99 | $1.00 | $15.00 | 2,292 |
2018-09-12 | $1.01 | $1.03 | $0.99 | $1.01 | $15.15 | 1,108 |
2018-09-11 | $1.00 | $1.04 | $0.99 | $1.01 | $15.15 | 3,412 |
2018-09-10 | $1.07 | $1.07 | $0.99 | $1.01 | $15.15 | 4,476 |
2018-09-07 | $1.05 | $1.05 | $0.99 | $1.02 | $15.30 | 8,164 |
2018-09-06 | $1.01 | $1.06 | $0.98 | $1.05 | $15.75 | 13,834 |
2018-09-05 | $1.04 | $1.05 | $1.01 | $1.02 | $15.30 | 3,727 |
2018-09-04 | $0.96 | $1.02 | $0.92 | $1.02 | $15.30 | 3,807 |
2018-08-31 | $0.91 | $1.01 | $0.91 | $0.97 | $14.55 | 4,925 |
2018-08-30 | $1.00 | $1.02 | $0.82 | $0.93 | $13.95 | 21,380 |
2018-08-29 | $1.05 | $1.08 | $1.00 | $1.00 | $15.00 | 15,723 |
2018-08-28 | $1.06 | $1.08 | $1.05 | $1.05 | $15.75 | 3,439 |
2018-08-27 | $1.06 | $1.09 | $1.05 | $1.06 | $15.90 | 7,471 |
2018-08-24 | $1.06 | $1.08 | $1.06 | $1.07 | $16.05 | 4,992 |
2018-08-23 | $1.10 | $1.10 | $1.07 | $1.08 | $16.20 | 4,082 |
2018-08-22 | $1.09 | $1.10 | $1.09 | $1.10 | $16.50 | 2,374 |
2018-08-21 | $1.08 | $1.13 | $1.08 | $1.09 | $16.35 | 2,983 |
2018-08-20 | $1.07 | $1.10 | $1.07 | $1.10 | $16.50 | 2,313 |
2018-08-17 | $1.12 | $1.13 | $1.09 | $1.10 | $16.50 | 2,245 |
2018-08-16 | $1.14 | $1.14 | $1.09 | $1.10 | $16.50 | 3,245 |
2018-08-15 | $1.16 | $1.16 | $1.12 | $1.12 | $16.80 | 3,238 |
2018-08-14 | $1.16 | $1.16 | $1.13 | $1.16 | $17.40 | 1,598 |
2018-08-13 | $1.17 | $1.24 | $1.12 | $1.15 | $17.25 | 4,867 |
2018-08-10 | $1.20 | $1.20 | $1.11 | $1.15 | $17.25 | 19,069 |
2018-08-09 | $1.21 | $1.25 | $1.17 | $1.20 | $18.00 | 9,840 |
2018-08-08 | $1.25 | $1.27 | $1.20 | $1.25 | $18.75 | 5,340 |
2018-08-07 | $1.25 | $1.25 | $1.21 | $1.23 | $18.45 | 2,693 |
2018-08-06 | $1.20 | $1.23 | $1.20 | $1.22 | $18.30 | 3,652 |
2018-08-03 | $1.21 | $1.25 | $1.19 | $1.20 | $18.00 | 11,400 |
2018-08-02 | $1.23 | $1.25 | $1.20 | $1.22 | $18.30 | 3,842 |
2018-08-01 | $1.25 | $1.28 | $1.22 | $1.22 | $18.30 | 2,025 |
2018-07-31 | $1.28 | $1.28 | $1.23 | $1.23 | $18.45 | 10,827 |
2018-07-30 | $1.27 | $1.29 | $1.23 | $1.23 | $18.45 | 6,766 |
2018-07-27 | $1.25 | $1.29 | $1.23 | $1.27 | $19.05 | 2,822 |
2018-07-26 | $1.29 | $1.30 | $1.24 | $1.28 | $19.20 | 5,679 |
2018-07-25 | $1.29 | $1.30 | $1.28 | $1.29 | $19.35 | 1,655 |
2018-07-24 | $1.31 | $1.35 | $1.29 | $1.29 | $19.35 | 3,220 |
2018-07-23 | $1.35 | $1.35 | $1.29 | $1.31 | $19.65 | 6,162 |
2018-07-20 | $1.27 | $1.30 | $1.27 | $1.29 | $19.35 | 3,214 |
2018-07-19 | $1.29 | $1.30 | $1.27 | $1.28 | $19.20 | 1,110 |
2018-07-18 | $1.29 | $1.30 | $1.28 | $1.29 | $19.35 | 3,297 |
2018-07-17 | $1.29 | $1.38 | $1.27 | $1.31 | $19.65 | 29,673 |
2018-07-16 | $1.30 | $1.34 | $1.28 | $1.28 | $19.20 | 3,494 |
2018-07-13 | $1.32 | $1.35 | $1.27 | $1.30 | $19.50 | 3,217 |
2018-07-12 | $1.29 | $1.33 | $1.29 | $1.32 | $19.80 | 2,759 |
2018-07-11 | $1.29 | $1.33 | $1.29 | $1.30 | $19.50 | 4,368 |
2018-07-10 | $1.32 | $1.35 | $1.30 | $1.30 | $19.50 | 2,948 |
2018-07-09 | $1.33 | $1.36 | $1.31 | $1.33 | $19.95 | 5,643 |
2018-07-06 | $1.34 | $1.35 | $1.31 | $1.34 | $20.10 | 1,545 |
2018-07-05 | $1.34 | $1.35 | $1.30 | $1.33 | $19.95 | 5,346 |
2018-07-03 | $1.28 | $1.35 | $1.28 | $1.32 | $19.80 | 6,912 |
2018-07-02 | $1.30 | $1.31 | $1.28 | $1.30 | $19.50 | 1,465 |
2018-06-29 | $1.28 | $1.29 | $1.26 | $1.28 | $19.20 | 3,209 |
2018-06-28 | $1.28 | $1.32 | $1.26 | $1.27 | $19.05 | 1,382 |
2018-06-27 | $1.25 | $1.30 | $1.25 | $1.28 | $19.20 | 6,242 |
2018-06-26 | $1.30 | $1.33 | $1.26 | $1.28 | $19.20 | 12,187 |
2018-06-25 | $1.28 | $1.31 | $1.26 | $1.30 | $19.50 | 6,235 |
2018-06-22 | $1.32 | $1.32 | $1.26 | $1.30 | $19.50 | 4,847 |
2018-06-21 | $1.30 | $1.32 | $1.28 | $1.32 | $19.80 | 3,981 |
2018-06-20 | $1.35 | $1.35 | $1.24 | $1.27 | $19.05 | 5,645 |
2018-06-19 | $1.29 | $1.35 | $1.27 | $1.27 | $19.05 | 5,549 |
2018-06-18 | $1.28 | $1.35 | $1.28 | $1.30 | $19.50 | 4,999 |
2018-06-15 | $1.29 | $1.33 | $1.28 | $1.31 | $19.65 | 5,430 |
2018-06-14 | $1.35 | $1.35 | $1.32 | $1.32 | $19.80 | 4,170 |
2018-06-13 | $1.30 | $1.36 | $1.30 | $1.33 | $19.95 | 4,990 |
2018-06-12 | $1.30 | $1.35 | $1.26 | $1.32 | $19.80 | 8,641 |
2018-06-11 | $1.32 | $1.32 | $1.22 | $1.29 | $19.35 | 12,151 |
2018-06-08 | $1.23 | $1.31 | $1.23 | $1.30 | $19.50 | 17,856 |
2018-06-07 | $1.29 | $1.29 | $1.21 | $1.23 | $18.45 | 3,731 |
2018-06-06 | $1.30 | $1.32 | $1.27 | $1.27 | $19.05 | 3,881 |
2018-06-05 | $1.26 | $1.32 | $1.26 | $1.30 | $19.50 | 8,023 |
2018-06-04 | $1.25 | $1.29 | $1.23 | $1.26 | $18.90 | 3,169 |
2018-06-01 | $1.24 | $1.25 | $1.22 | $1.25 | $18.75 | 1,831 |
2018-05-31 | $1.25 | $1.27 | $1.23 | $1.25 | $18.75 | 2,289 |
2018-05-30 | $1.23 | $1.28 | $1.21 | $1.26 | $18.90 | 3,706 |
2018-05-29 | $1.26 | $1.26 | $1.20 | $1.22 | $18.30 | 2,953 |
2018-05-25 | $1.19 | $1.23 | $1.18 | $1.21 | $18.15 | 5,290 |
2018-05-24 | $1.23 | $1.24 | $1.18 | $1.20 | $18.03 | 17,083 |
2018-05-23 | $1.29 | $1.30 | $1.25 | $1.26 | $18.90 | 5,756 |
2018-05-22 | $1.36 | $1.36 | $1.29 | $1.29 | $19.35 | 9,375 |
2018-05-21 | $1.36 | $1.37 | $1.33 | $1.34 | $20.10 | 9,746 |
2018-05-18 | $1.30 | $1.35 | $1.25 | $1.33 | $19.95 | 11,858 |
2018-05-17 | $1.31 | $1.34 | $1.23 | $1.26 | $18.90 | 16,477 |
2018-05-16 | $1.30 | $1.35 | $1.30 | $1.32 | $19.80 | 9,356 |
2018-05-15 | $1.30 | $1.33 | $1.29 | $1.30 | $19.50 | 4,045 |
2018-05-14 | $1.33 | $1.36 | $1.29 | $1.31 | $19.65 | 5,977 |
2018-05-11 | $1.34 | $1.36 | $1.33 | $1.35 | $20.25 | 3,384 |
2018-05-10 | $1.38 | $1.38 | $1.33 | $1.33 | $19.95 | 10,297 |
2018-05-09 | $1.44 | $1.44 | $1.31 | $1.35 | $20.25 | 17,529 |
2018-05-08 | $1.32 | $1.44 | $1.32 | $1.41 | $21.15 | 23,509 |
2018-05-07 | $1.37 | $1.37 | $1.31 | $1.32 | $19.80 | 10,084 |
2018-05-04 | $1.37 | $1.37 | $1.33 | $1.36 | $20.40 | 3,495 |
2018-05-03 | $1.45 | $1.50 | $1.37 | $1.39 | $20.85 | 6,369 |
2018-05-02 | $1.39 | $1.45 | $1.37 | $1.42 | $21.30 | 10,430 |
2018-05-01 | $1.34 | $1.39 | $1.34 | $1.38 | $20.70 | 4,094 |
2018-04-30 | $1.32 | $1.39 | $1.32 | $1.34 | $20.10 | 8,731 |
2018-04-27 | $1.29 | $1.34 | $1.29 | $1.34 | $20.10 | 2,424 |
2018-04-26 | $1.30 | $1.35 | $1.28 | $1.31 | $19.65 | 6,282 |
2018-04-25 | $1.30 | $1.33 | $1.28 | $1.31 | $19.65 | 4,790 |
2018-04-24 | $1.30 | $1.33 | $1.28 | $1.30 | $19.50 | 2,976 |
2018-04-23 | $1.28 | $1.30 | $1.26 | $1.28 | $19.20 | 4,232 |
2018-04-20 | $1.33 | $1.38 | $1.28 | $1.29 | $19.35 | 7,401 |
2018-04-19 | $1.36 | $1.38 | $1.30 | $1.33 | $19.95 | 5,490 |
2018-04-18 | $1.37 | $1.38 | $1.28 | $1.35 | $20.25 | 6,437 |
2018-04-17 | $1.32 | $1.46 | $1.32 | $1.39 | $20.85 | 22,596 |
2018-04-16 | $1.30 | $1.33 | $1.28 | $1.32 | $19.80 | 8,539 |
2018-04-13 | $1.26 | $1.33 | $1.26 | $1.27 | $19.05 | 7,326 |
2018-04-12 | $1.23 | $1.28 | $1.22 | $1.27 | $19.05 | 3,701 |
2018-04-11 | $1.24 | $1.24 | $1.19 | $1.21 | $18.15 | 12,512 |
2018-04-10 | $1.22 | $1.30 | $1.18 | $1.25 | $18.75 | 22,779 |
2018-04-09 | $1.26 | $1.31 | $1.22 | $1.23 | $18.45 | 16,951 |
2018-04-06 | $1.33 | $1.39 | $1.25 | $1.26 | $18.90 | 8,355 |
2018-04-05 | $1.43 | $1.43 | $1.30 | $1.35 | $20.25 | 11,703 |
2018-04-04 | $1.51 | $1.51 | $1.40 | $1.43 | $21.45 | 12,225 |
2018-04-03 | $1.40 | $1.55 | $1.35 | $1.45 | $21.75 | 28,174 |
2018-04-02 | $1.20 | $1.49 | $1.19 | $1.40 | $21.00 | 41,138 |
2018-03-29 | $1.19 | $1.20 | $1.12 | $1.19 | $17.85 | 15,656 |
2018-03-28 | $1.14 | $1.20 | $1.14 | $1.17 | $17.55 | 15,087 |
2018-03-27 | $1.15 | $1.20 | $1.05 | $1.14 | $17.10 | 32,489 |
2018-03-26 | $1.15 | $1.20 | $1.11 | $1.13 | $16.95 | 31,986 |
2018-03-23 | $1.29 | $1.31 | $1.15 | $1.17 | $17.55 | 36,251 |
2018-03-22 | $1.31 | $1.40 | $1.24 | $1.31 | $19.65 | 37,037 |
2018-03-21 | $1.61 | $1.62 | $1.10 | $1.41 | $21.15 | 141,048 |
2018-03-20 | $1.63 | $1.64 | $1.58 | $1.60 | $24.00 | 17,535 |
2018-03-19 | $1.75 | $1.85 | $1.61 | $1.61 | $24.15 | 32,386 |
2018-03-16 | $1.99 | $1.99 | $1.80 | $1.81 | $27.15 | 21,639 |
2018-03-15 | $1.72 | $2.04 | $1.71 | $1.90 | $28.50 | 72,704 |
2018-03-14 | $1.69 | $1.72 | $1.66 | $1.70 | $25.50 | 3,644 |
2018-03-13 | $1.71 | $1.76 | $1.65 | $1.67 | $25.05 | 7,372 |
2018-03-12 | $1.71 | $1.78 | $1.65 | $1.71 | $25.65 | 11,980 |
2018-03-09 | $1.70 | $1.83 | $1.70 | $1.72 | $25.80 | 21,056 |
2018-03-08 | $1.60 | $1.85 | $1.60 | $1.72 | $25.80 | 61,843 |
2018-03-07 | $1.52 | $1.64 | $1.52 | $1.59 | $23.85 | 20,978 |
2018-03-06 | $1.50 | $1.56 | $1.50 | $1.52 | $22.80 | 9,919 |
2018-03-05 | $1.51 | $1.55 | $1.50 | $1.52 | $22.80 | 13,168 |
2018-03-02 | $1.45 | $1.54 | $1.45 | $1.52 | $22.80 | 8,425 |
2018-03-01 | $1.52 | $1.53 | $1.44 | $1.48 | $22.20 | 11,182 |
2018-02-28 | $1.54 | $1.55 | $1.51 | $1.51 | $22.65 | 8,680 |
2018-02-27 | $1.54 | $1.56 | $1.50 | $1.54 | $23.10 | 6,943 |
2018-02-26 | $1.65 | $1.65 | $1.52 | $1.55 | $23.25 | 11,637 |
2018-02-23 | $1.52 | $1.61 | $1.48 | $1.61 | $24.15 | 19,261 |
2018-02-22 | $1.48 | $1.54 | $1.44 | $1.52 | $22.80 | 10,805 |
2018-02-21 | $1.47 | $1.54 | $1.42 | $1.44 | $21.60 | 13,174 |
2018-02-20 | $1.61 | $1.61 | $1.45 | $1.48 | $22.20 | 14,746 |
2018-02-16 | $1.55 | $1.55 | $1.49 | $1.53 | $22.95 | 9,935 |
2018-02-15 | $1.66 | $1.69 | $1.45 | $1.52 | $22.80 | 37,251 |
2018-02-14 | $1.62 | $1.75 | $1.60 | $1.69 | $25.35 | 24,169 |
2018-02-13 | $1.50 | $1.65 | $1.50 | $1.63 | $24.45 | 18,380 |
2018-02-12 | $1.47 | $1.56 | $1.43 | $1.54 | $23.10 | 15,587 |
2018-02-09 | $1.41 | $1.49 | $1.38 | $1.44 | $21.60 | 10,465 |
2018-02-08 | $1.54 | $1.54 | $1.40 | $1.43 | $21.45 | 11,199 |
2018-02-07 | $1.58 | $1.63 | $1.43 | $1.48 | $22.20 | 16,019 |
2018-02-06 | $1.38 | $1.55 | $1.38 | $1.55 | $23.25 | 18,734 |
2018-02-05 | $1.36 | $1.49 | $1.33 | $1.42 | $21.30 | 29,255 |
2018-02-02 | $1.60 | $1.60 | $1.35 | $1.37 | $20.55 | 25,096 |
2018-02-01 | $1.49 | $1.54 | $1.39 | $1.49 | $22.35 | 29,739 |
2018-01-31 | $1.59 | $1.63 | $1.48 | $1.50 | $22.50 | 29,332 |
2018-01-30 | $1.75 | $1.75 | $1.54 | $1.54 | $23.10 | 37,586 |
2018-01-29 | $1.75 | $1.87 | $1.65 | $1.73 | $25.95 | 86,263 |
2018-01-26 | $1.48 | $1.71 | $1.46 | $1.62 | $24.30 | 53,973 |
2018-01-25 | $1.40 | $1.62 | $1.35 | $1.49 | $22.35 | 59,960 |
2018-01-24 | $1.35 | $1.36 | $1.30 | $1.33 | $19.95 | 15,569 |
2018-01-23 | $1.40 | $1.44 | $1.28 | $1.37 | $20.55 | 30,143 |
2018-01-22 | $1.38 | $1.38 | $1.30 | $1.32 | $19.80 | 18,603 |
2018-01-19 | $1.43 | $1.43 | $1.35 | $1.38 | $20.70 | 12,291 |
2018-01-18 | $1.50 | $1.50 | $1.37 | $1.40 | $21.00 | 23,628 |
2018-01-17 | $1.37 | $1.39 | $1.34 | $1.35 | $20.25 | 13,697 |
2018-01-16 | $1.40 | $1.44 | $1.35 | $1.38 | $20.70 | 16,603 |
2018-01-12 | $1.41 | $1.50 | $1.36 | $1.43 | $21.45 | 22,974 |
2018-01-11 | $1.30 | $1.47 | $1.27 | $1.43 | $21.45 | 42,430 |
2018-01-10 | $1.22 | $1.27 | $1.15 | $1.26 | $18.90 | 44,654 |
2018-01-09 | $1.28 | $1.33 | $1.20 | $1.22 | $18.30 | 40,215 |
2018-01-08 | $1.50 | $1.50 | $1.15 | $1.28 | $19.20 | 73,288 |
2018-01-05 | $1.60 | $1.65 | $1.32 | $1.56 | $23.40 | 166,497 |
2018-01-04 | $1.24 | $1.75 | $1.22 | $1.59 | $23.85 | 378,920 |
2018-01-03 | $1.18 | $1.24 | $1.16 | $1.20 | $18.00 | 21,536 |
2018-01-02 | $1.15 | $1.19 | $1.11 | $1.16 | $17.40 | 20,284 |
2017-12-29 | $1.12 | $1.14 | $1.10 | $1.13 | $16.95 | 17,869 |
2017-12-28 | $1.09 | $1.15 | $1.09 | $1.09 | $16.35 | 13,694 |
2017-12-27 | $1.08 | $1.13 | $1.08 | $1.09 | $16.35 | 6,889 |
2017-12-26 | $1.15 | $1.16 | $1.05 | $1.09 | $16.35 | 20,401 |
2017-12-22 | $1.09 | $1.15 | $1.05 | $1.12 | $16.80 | 16,064 |
2017-12-21 | $1.02 | $1.14 | $1.02 | $1.09 | $16.35 | 28,711 |
2017-12-20 | $1.11 | $1.11 | $1.01 | $1.03 | $15.45 | 30,699 |
2017-12-19 | $1.14 | $1.16 | $1.11 | $1.12 | $16.80 | 20,587 |
2017-12-18 | $1.35 | $1.35 | $1.10 | $1.13 | $16.95 | 74,632 |
2017-12-15 | $1.25 | $1.36 | $1.22 | $1.27 | $19.05 | 79,377 |
2017-12-14 | $1.30 | $1.40 | $1.20 | $1.22 | $18.30 | 155,442 |
2017-12-13 | $1.03 | $1.57 | $1.01 | $1.45 | $21.75 | 328,710 |
2017-12-12 | $1.00 | $1.06 | $0.97 | $1.04 | $15.60 | 28,875 |
2017-12-11 | $0.98 | $1.01 | $0.96 | $0.99 | $14.85 | 13,094 |
2017-12-08 | $0.98 | $1.02 | $0.95 | $0.98 | $14.70 | 6,475 |
2017-12-07 | $0.99 | $1.00 | $0.94 | $0.95 | $14.18 | 11,004 |
2017-12-06 | $1.02 | $1.05 | $0.97 | $0.98 | $14.70 | 14,786 |
2017-12-05 | $1.02 | $1.06 | $1.01 | $1.03 | $15.45 | 22,548 |
2017-12-04 | $1.04 | $1.06 | $1.01 | $1.03 | $15.45 | 6,501 |
2017-12-01 | $1.00 | $1.07 | $1.00 | $1.02 | $15.30 | 11,473 |
2017-11-30 | $1.05 | $1.05 | $0.99 | $1.03 | $15.45 | 10,913 |
2017-11-29 | $1.01 | $1.02 | $0.98 | $1.02 | $15.30 | 10,988 |
2017-11-28 | $1.05 | $1.06 | $0.98 | $1.02 | $15.31 | 12,902 |
2017-11-27 | $1.05 | $1.08 | $1.03 | $1.06 | $15.90 | 11,933 |
2017-11-24 | $1.05 | $1.07 | $1.03 | $1.07 | $16.05 | 9,027 |
2017-11-22 | $1.05 | $1.07 | $1.02 | $1.05 | $15.75 | 17,446 |
2017-11-21 | $1.04 | $1.08 | $1.04 | $1.04 | $15.60 | 16,012 |
2017-11-20 | $1.03 | $1.09 | $1.01 | $1.04 | $15.60 | 55,650 |
2017-11-17 | $1.02 | $1.04 | $0.97 | $0.97 | $14.52 | 28,313 |
2017-11-16 | $1.00 | $1.06 | $0.98 | $1.02 | $15.30 | 65,878 |
2017-11-15 | $0.95 | $0.99 | $0.94 | $0.99 | $14.80 | 19,302 |
2017-11-14 | $0.94 | $0.95 | $0.91 | $0.95 | $14.23 | 10,888 |
2017-11-13 | $0.95 | $0.95 | $0.88 | $0.92 | $13.80 | 10,451 |
2017-11-10 | $0.88 | $0.94 | $0.85 | $0.89 | $13.35 | 15,056 |
2017-11-09 | $0.82 | $0.90 | $0.80 | $0.89 | $13.32 | 15,593 |
2017-11-08 | $0.86 | $0.86 | $0.79 | $0.80 | $12.02 | 23,885 |
2017-11-07 | $0.90 | $0.90 | $0.83 | $0.85 | $12.78 | 30,520 |
2017-11-06 | $0.97 | $0.98 | $0.91 | $0.92 | $13.80 | 33,888 |
2017-11-03 | $0.99 | $1.00 | $0.94 | $0.97 | $14.55 | 19,822 |
2017-11-02 | $0.99 | $0.99 | $0.94 | $0.98 | $14.67 | 24,413 |
2017-11-01 | $0.98 | $0.99 | $0.97 | $0.97 | $14.62 | 11,009 |
2017-10-31 | $0.99 | $1.00 | $0.98 | $0.98 | $14.73 | 23,991 |
2017-10-30 | $1.00 | $1.00 | $0.97 | $0.98 | $14.67 | 6,596 |
2017-10-27 | $0.99 | $1.01 | $0.96 | $0.99 | $14.85 | 15,840 |
2017-10-26 | $0.98 | $1.03 | $0.95 | $1.00 | $14.95 | 38,517 |
2017-10-25 | $0.98 | $1.00 | $0.96 | $0.97 | $14.56 | 24,972 |
2017-10-24 | $1.00 | $1.00 | $0.97 | $0.99 | $14.85 | 13,353 |
2017-10-23 | $1.00 | $1.02 | $0.98 | $0.99 | $14.79 | 18,584 |
2017-10-20 | $0.98 | $1.02 | $0.96 | $0.99 | $14.83 | 27,146 |
2017-10-19 | $0.98 | $1.00 | $0.95 | $0.98 | $14.70 | 25,454 |
2017-10-18 | $0.97 | $0.98 | $0.96 | $0.98 | $14.70 | 25,890 |
2017-10-17 | $0.99 | $0.99 | $0.96 | $0.97 | $14.55 | 40,506 |
2017-10-16 | $1.10 | $1.12 | $0.96 | $0.99 | $14.85 | 100,860 |
2017-10-13 | $1.06 | $1.12 | $1.02 | $1.03 | $15.45 | 93,102 |
2017-10-12 | $0.98 | $1.05 | $0.95 | $1.02 | $15.30 | 98,895 |
2017-10-11 | $0.98 | $0.98 | $0.93 | $0.98 | $14.70 | 28,976 |
2017-10-10 | $0.95 | $0.99 | $0.93 | $0.97 | $14.57 | 17,292 |
2017-10-09 | $0.98 | $1.00 | $0.94 | $0.95 | $14.22 | 18,086 |
2017-10-06 | $1.04 | $1.04 | $0.96 | $0.97 | $14.55 | 25,430 |
2017-10-05 | $0.97 | $1.03 | $0.97 | $1.01 | $15.15 | 58,544 |
2017-10-04 | $0.99 | $1.05 | $0.95 | $0.97 | $14.58 | 76,051 |
2017-10-03 | $0.99 | $0.99 | $0.94 | $0.96 | $14.47 | 93,398 |
2017-10-02 | $0.96 | $1.05 | $0.90 | $0.96 | $14.40 | 251,345 |
2017-09-29 | $1.51 | $1.61 | $1.45 | $1.54 | $23.10 | 55,029 |
2017-09-28 | $1.32 | $1.70 | $1.18 | $1.70 | $25.43 | 117,205 |
2017-09-27 | $1.49 | $1.49 | $1.11 | $1.14 | $17.10 | 119,718 |
2017-09-26 | $1.64 | $1.64 | $1.45 | $1.48 | $22.20 | 35,584 |
2017-09-25 | $1.86 | $1.86 | $1.60 | $1.65 | $24.75 | 19,241 |
2017-09-22 | $1.75 | $1.92 | $1.65 | $1.92 | $28.80 | 27,341 |
2017-09-21 | $1.68 | $1.81 | $1.60 | $1.75 | $26.32 | 22,692 |
2017-09-20 | $1.81 | $1.81 | $1.58 | $1.69 | $25.35 | 17,822 |
2017-09-19 | $1.99 | $1.99 | $1.75 | $1.80 | $26.98 | 20,926 |
2017-09-18 | $2.12 | $2.12 | $1.85 | $1.95 | $29.25 | 38,514 |
2017-09-15 | $2.37 | $2.38 | $2.07 | $2.21 | $33.15 | 23,368 |
2017-09-14 | $2.58 | $2.58 | $2.31 | $2.38 | $35.70 | 30,558 |
2017-09-13 | $2.70 | $2.72 | $2.23 | $2.37 | $35.55 | 65,778 |
2017-09-12 | $3.10 | $3.85 | $2.65 | $2.70 | $40.50 | 549,253 |
2017-09-11 | $1.58 | $2.00 | $1.50 | $2.00 | $29.97 | 4,343 |
2017-09-08 | $1.59 | $1.69 | $1.53 | $1.59 | $23.85 | 1,105 |
2017-09-07 | $1.60 | $1.65 | $1.45 | $1.57 | $23.61 | 3,177 |
2017-09-06 | $1.49 | $1.67 | $1.49 | $1.60 | $24.00 | 3,436 |
2017-09-05 | $1.45 | $1.55 | $1.44 | $1.49 | $22.35 | 797 |
2017-09-01 | $1.44 | $1.58 | $1.42 | $1.44 | $21.60 | 4,218 |
2017-08-31 | $1.49 | $1.59 | $1.36 | $1.37 | $20.55 | 2,234 |
2017-08-30 | $1.50 | $1.50 | $1.44 | $1.50 | $22.50 | 530 |
2017-08-29 | $1.40 | $1.56 | $1.40 | $1.51 | $22.65 | 2,395 |
2017-08-28 | $1.43 | $1.53 | $1.42 | $1.45 | $21.75 | 672 |
2017-08-25 | $1.62 | $1.62 | $1.39 | $1.40 | $21.00 | 1,665 |
2017-08-24 | $1.49 | $1.53 | $1.42 | $1.50 | $22.50 | 2,254 |
2017-08-23 | $1.42 | $1.55 | $1.42 | $1.50 | $22.50 | 317 |
2017-08-22 | $1.50 | $1.55 | $1.42 | $1.42 | $21.30 | 2,045 |
2017-08-21 | $1.50 | $1.58 | $1.50 | $1.51 | $22.65 | 308 |
2017-08-18 | $1.63 | $1.69 | $1.50 | $1.53 | $22.95 | 869 |
2017-08-17 | $1.60 | $1.65 | $1.52 | $1.62 | $24.30 | 723 |
2017-08-16 | $1.55 | $1.65 | $1.55 | $1.62 | $24.30 | 399 |
2017-08-15 | $1.65 | $1.74 | $1.55 | $1.59 | $23.85 | 2,478 |
2017-08-14 | $1.49 | $1.77 | $1.47 | $1.68 | $25.20 | 2,853 |
2017-08-11 | $1.35 | $1.56 | $1.35 | $1.50 | $22.50 | 2,731 |
2017-08-10 | $1.60 | $1.60 | $1.34 | $1.44 | $21.60 | 3,763 |
2017-08-09 | $1.65 | $1.67 | $1.60 | $1.61 | $24.15 | 1,397 |
2017-08-08 | $1.79 | $1.82 | $1.62 | $1.68 | $25.20 | 4,140 |
2017-08-07 | $1.79 | $1.86 | $1.70 | $1.81 | $27.15 | 1,445 |
2017-08-04 | $1.85 | $1.86 | $1.70 | $1.86 | $27.90 | 6,642 |
2017-08-03 | $1.84 | $1.89 | $1.84 | $1.85 | $27.75 | 1,005 |
2017-08-02 | $1.87 | $1.87 | $1.78 | $1.83 | $27.45 | 1,325 |
2017-08-01 | $1.95 | $2.01 | $1.86 | $1.86 | $27.90 | 1,864 |
2017-07-31 | $2.09 | $2.09 | $1.96 | $2.04 | $30.60 | 996 |
2017-07-28 | $2.09 | $2.09 | $2.05 | $2.05 | $30.75 | 502 |
2017-07-27 | $2.05 | $2.09 | $2.05 | $2.05 | $30.75 | 1,196 |
2017-07-26 | $1.98 | $2.13 | $1.97 | $2.05 | $30.75 | 199 |
2017-07-25 | $2.00 | $2.12 | $1.96 | $1.96 | $29.40 | 1,577 |
2017-07-24 | $2.04 | $2.08 | $1.96 | $2.02 | $30.30 | 661 |
2017-07-21 | $2.07 | $2.10 | $1.98 | $2.06 | $30.90 | 1,255 |
2017-07-20 | $1.96 | $2.07 | $1.93 | $2.05 | $30.75 | 1,893 |
2017-07-19 | $1.96 | $1.99 | $1.87 | $1.89 | $28.35 | 2,657 |
2017-07-18 | $1.97 | $1.97 | $1.83 | $1.87 | $28.05 | 860 |
2017-07-17 | $1.96 | $2.03 | $1.95 | $1.99 | $29.85 | 476 |
2017-07-14 | $2.01 | $2.07 | $1.95 | $1.96 | $29.40 | 1,627 |
2017-07-13 | $2.01 | $2.05 | $2.01 | $2.03 | $30.45 | 937 |
2017-07-12 | $2.03 | $2.09 | $2.02 | $2.04 | $30.60 | 1,436 |
2017-07-11 | $2.07 | $2.07 | $2.01 | $2.05 | $30.75 | 583 |
2017-07-10 | $2.10 | $2.10 | $2.02 | $2.05 | $30.75 | 999 |
2017-07-07 | $2.01 | $2.10 | $1.99 | $2.09 | $31.35 | 2,574 |
2017-07-06 | $2.04 | $2.06 | $1.93 | $2.01 | $30.15 | 3,476 |
2017-07-05 | $2.10 | $2.10 | $2.00 | $2.01 | $30.15 | 1,336 |
2017-07-03 | $2.15 | $2.17 | $2.10 | $2.11 | $31.65 | 449 |
2017-06-30 | $2.22 | $2.26 | $2.12 | $2.14 | $32.10 | 893 |
2017-06-29 | $2.11 | $2.32 | $2.05 | $2.24 | $33.60 | 3,113 |
2017-06-28 | $2.25 | $2.38 | $2.20 | $2.37 | $35.55 | 3,545 |
2017-06-27 | $2.23 | $2.39 | $2.15 | $2.15 | $32.25 | 1,230 |
2017-06-26 | $2.23 | $2.25 | $2.14 | $2.18 | $32.70 | 785 |
2017-06-23 | $2.29 | $2.37 | $2.13 | $2.13 | $31.95 | 2,388 |
2017-06-22 | $2.21 | $2.65 | $2.00 | $2.33 | $34.95 | 12,820 |
2017-06-21 | $2.24 | $2.57 | $2.09 | $2.30 | $34.50 | 7,042 |
2017-06-20 | $2.06 | $2.13 | $1.97 | $2.05 | $30.75 | 2,201 |
2017-06-19 | $2.25 | $2.25 | $2.00 | $2.02 | $30.30 | 6,164 |
2017-06-16 | $2.24 | $2.24 | $2.00 | $2.11 | $31.65 | 5,511 |
2017-06-15 | $2.50 | $2.77 | $2.00 | $2.26 | $33.90 | 27,652 |
2017-06-14 | $1.61 | $2.44 | $1.61 | $2.40 | $36.00 | 18,266 |
2017-06-13 | $1.69 | $1.72 | $1.60 | $1.60 | $24.00 | 1,448 |
2017-06-12 | $1.70 | $1.74 | $1.65 | $1.68 | $25.20 | 1,188 |
2017-06-09 | $1.75 | $1.79 | $1.67 | $1.72 | $25.80 | 2,637 |
2017-06-08 | $1.62 | $1.71 | $1.58 | $1.67 | $25.08 | 1,788 |
2017-06-07 | $1.72 | $1.72 | $1.53 | $1.64 | $24.60 | 3,827 |
2017-06-06 | $1.85 | $2.00 | $1.70 | $1.72 | $25.80 | 2,639 |
2017-06-05 | $1.91 | $1.95 | $1.75 | $1.76 | $26.40 | 2,420 |
2017-06-02 | $1.95 | $2.10 | $1.83 | $1.83 | $27.45 | 1,453 |
2017-06-01 | $2.09 | $2.11 | $1.75 | $1.92 | $28.80 | 2,896 |
2017-05-31 | $1.95 | $2.20 | $1.92 | $2.10 | $31.50 | 6,409 |
2017-05-30 | $1.85 | $1.96 | $1.81 | $1.92 | $28.80 | 1,918 |
2017-05-26 | $1.81 | $1.92 | $1.74 | $1.87 | $28.11 | 2,488 |
2017-05-25 | $2.00 | $2.00 | $1.77 | $1.81 | $27.15 | 3,002 |
2017-05-24 | $2.05 | $2.10 | $1.89 | $1.92 | $28.83 | 1,490 |
2017-05-23 | $2.06 | $2.09 | $2.00 | $2.05 | $30.75 | 1,800 |
2017-05-22 | $2.03 | $2.09 | $2.02 | $2.06 | $30.90 | 1,313 |
2017-05-19 | $2.07 | $2.18 | $2.03 | $2.05 | $30.75 | 948 |
2017-05-18 | $2.06 | $2.09 | $2.03 | $2.03 | $30.45 | 1,297 |
2017-05-17 | $2.09 | $2.09 | $2.05 | $2.05 | $30.75 | 1,366 |
2017-05-16 | $2.11 | $2.11 | $2.08 | $2.08 | $31.20 | 1,184 |
2017-05-15 | $2.19 | $2.28 | $2.08 | $2.13 | $31.95 | 1,448 |
2017-05-12 | $2.15 | $2.32 | $2.08 | $2.22 | $33.30 | 4,840 |
2017-05-11 | $2.09 | $2.13 | $2.08 | $2.08 | $31.20 | 2,123 |
2017-05-10 | $2.10 | $2.13 | $2.08 | $2.11 | $31.65 | 1,552 |
2017-05-09 | $2.10 | $2.13 | $2.04 | $2.09 | $31.35 | 1,872 |
2017-05-08 | $2.23 | $2.25 | $2.03 | $2.07 | $31.05 | 4,636 |
2017-05-05 | $2.19 | $2.25 | $2.15 | $2.21 | $33.15 | 1,399 |
2017-05-04 | $2.30 | $2.42 | $2.13 | $2.20 | $33.00 | 1,741 |
2017-05-03 | $2.48 | $2.48 | $2.25 | $2.37 | $35.55 | 2,362 |
2017-05-02 | $2.27 | $2.37 | $2.13 | $2.24 | $33.60 | 2,162 |
2017-05-01 | $2.29 | $2.44 | $2.19 | $2.31 | $34.65 | 4,434 |
2017-04-28 | $2.35 | $2.39 | $2.19 | $2.23 | $33.45 | 1,950 |
2017-04-27 | $2.18 | $2.29 | $2.15 | $2.27 | $34.05 | 1,510 |
2017-04-26 | $2.07 | $2.20 | $2.05 | $2.20 | $33.00 | 3,582 |
2017-04-25 | $2.20 | $2.20 | $2.07 | $2.12 | $31.80 | 2,978 |
2017-04-24 | $2.28 | $2.35 | $2.20 | $2.25 | $33.75 | 2,105 |
2017-04-21 | $2.24 | $2.28 | $2.13 | $2.27 | $34.05 | 1,579 |
2017-04-20 | $2.27 | $2.27 | $2.16 | $2.20 | $33.00 | 3,446 |
2017-04-19 | $2.35 | $2.50 | $2.23 | $2.27 | $34.05 | 2,607 |
2017-04-18 | $2.41 | $2.48 | $2.35 | $2.36 | $35.40 | 1,610 |
2017-04-17 | $2.50 | $2.59 | $2.35 | $2.43 | $36.45 | 4,179 |
2017-04-13 | $2.51 | $2.70 | $2.39 | $2.58 | $38.70 | 1,793 |
2017-04-12 | $2.75 | $2.75 | $2.56 | $2.63 | $39.45 | 1,832 |
2017-04-11 | $2.40 | $3.08 | $2.39 | $2.68 | $40.20 | 4,943 |
2017-04-10 | $2.35 | $2.48 | $2.35 | $2.40 | $36.00 | 1,847 |
2017-04-07 | $2.55 | $2.75 | $2.33 | $2.35 | $35.25 | 3,941 |
2017-04-06 | $2.39 | $2.61 | $2.35 | $2.52 | $37.80 | 3,661 |
2017-04-05 | $2.43 | $2.45 | $2.34 | $2.36 | $35.40 | 5,261 |
2017-04-04 | $3.03 | $3.08 | $2.22 | $2.44 | $36.60 | 8,528 |
2017-04-03 | $3.27 | $3.27 | $3.03 | $3.03 | $45.45 | 5,148 |
2017-03-31 | $3.41 | $3.41 | $3.20 | $3.27 | $48.99 | 1,935 |
2017-03-30 | $3.45 | $3.45 | $3.31 | $3.41 | $51.15 | 1,605 |
2017-03-29 | $3.36 | $3.42 | $3.30 | $3.40 | $51.00 | 1,179 |
2017-03-28 | $3.40 | $3.45 | $3.36 | $3.42 | $51.30 | 2,830 |
2017-03-27 | $3.38 | $3.44 | $3.27 | $3.44 | $51.60 | 1,638 |
2017-03-24 | $3.61 | $3.62 | $3.35 | $3.35 | $50.25 | 3,526 |
2017-03-23 | $3.60 | $3.80 | $3.57 | $3.75 | $56.25 | 1,413 |
2017-03-22 | $3.87 | $3.95 | $3.41 | $3.65 | $54.75 | 2,889 |
2017-03-21 | $4.02 | $4.04 | $3.79 | $3.97 | $59.60 | 1,075 |
2017-03-20 | $4.15 | $4.32 | $3.87 | $3.87 | $58.05 | 1,472 |
2017-03-17 | $4.33 | $4.56 | $4.11 | $4.17 | $62.55 | 2,356 |
2017-03-16 | $4.79 | $4.91 | $4.25 | $4.29 | $64.35 | 1,873 |
2017-03-15 | $4.94 | $5.17 | $4.68 | $4.75 | $71.25 | 11,270 |
2017-03-14 | $4.45 | $4.95 | $4.45 | $4.69 | $70.35 | 8,438 |
2017-03-13 | $3.52 | $4.49 | $3.46 | $4.40 | $66.00 | 15,786 |
2017-03-10 | $3.43 | $3.49 | $3.33 | $3.34 | $50.10 | 366 |
2017-03-09 | $3.19 | $3.39 | $3.11 | $3.39 | $50.80 | 740 |
2017-03-08 | $3.12 | $3.27 | $3.10 | $3.19 | $47.85 | 2,776 |
2017-03-07 | $3.45 | $3.50 | $3.32 | $3.35 | $50.25 | 2,196 |
2017-03-06 | $3.49 | $3.56 | $3.43 | $3.45 | $51.79 | 1,515 |
2017-03-03 | $3.56 | $3.61 | $3.43 | $3.48 | $52.20 | 1,372 |
2017-03-02 | $3.69 | $3.78 | $3.55 | $3.55 | $53.25 | 1,404 |
2017-03-01 | $3.85 | $3.92 | $3.68 | $3.68 | $55.20 | 730 |
2017-02-28 | $3.98 | $3.98 | $3.75 | $3.77 | $56.55 | 1,811 |
2017-02-27 | $3.88 | $3.98 | $3.86 | $3.88 | $58.20 | 1,826 |
2017-02-24 | $3.75 | $4.00 | $3.75 | $3.78 | $56.70 | 3,662 |
2017-02-23 | $3.86 | $3.95 | $3.71 | $3.75 | $56.25 | 1,525 |
2017-02-22 | $3.84 | $4.22 | $3.80 | $3.81 | $57.12 | 7,046 |
2017-02-21 | $3.81 | $3.81 | $3.75 | $3.78 | $56.70 | 1,791 |
2017-02-17 | $3.81 | $3.81 | $3.75 | $3.78 | $56.64 | 235 |
2017-02-16 | $3.82 | $3.93 | $3.75 | $3.76 | $56.40 | 951 |
2017-02-15 | $3.76 | $3.99 | $3.75 | $3.77 | $56.55 | 1,130 |
2017-02-14 | $3.82 | $3.92 | $3.75 | $3.76 | $56.40 | 803 |
2017-02-13 | $3.75 | $3.97 | $3.75 | $3.82 | $57.30 | 1,110 |
2017-02-10 | $4.12 | $4.12 | $3.70 | $3.76 | $56.40 | 2,245 |
2017-02-09 | $4.24 | $4.24 | $4.13 | $4.16 | $62.40 | 750 |
2017-02-08 | $4.21 | $4.33 | $4.11 | $4.22 | $63.30 | 653 |
2017-02-07 | $4.40 | $4.45 | $4.22 | $4.22 | $63.30 | 987 |
2017-02-06 | $4.55 | $4.60 | $4.25 | $4.38 | $65.70 | 585 |
2017-02-03 | $4.30 | $4.55 | $4.22 | $4.51 | $67.65 | 1,565 |
2017-02-02 | $4.60 | $4.63 | $4.31 | $4.44 | $66.60 | 1,544 |
2017-02-01 | $4.32 | $4.60 | $4.30 | $4.56 | $68.40 | 3,287 |
2017-01-31 | $3.99 | $4.30 | $3.98 | $4.28 | $64.20 | 4,897 |
2017-01-30 | $3.85 | $4.00 | $3.79 | $4.00 | $60.00 | 4,166 |
2017-01-27 | $3.81 | $3.89 | $3.80 | $3.82 | $57.30 | 980 |
2017-01-26 | $3.86 | $3.89 | $3.80 | $3.86 | $57.90 | 1,483 |
2017-01-25 | $3.94 | $3.95 | $3.70 | $3.86 | $57.90 | 3,827 |
2017-01-24 | $3.94 | $3.94 | $3.76 | $3.80 | $57.00 | 1,634 |
2017-01-23 | $3.90 | $3.94 | $3.78 | $3.91 | $58.65 | 1,250 |
2017-01-20 | $3.84 | $3.90 | $3.81 | $3.90 | $58.50 | 781 |
2017-01-19 | $3.87 | $3.91 | $3.83 | $3.88 | $58.20 | 1,468 |
2017-01-18 | $3.84 | $3.94 | $3.77 | $3.89 | $58.35 | 1,495 |
2017-01-17 | $3.84 | $3.99 | $3.75 | $3.86 | $57.83 | 1,179 |
2017-01-13 | $3.78 | $3.88 | $3.78 | $3.87 | $58.05 | 1,226 |
2017-01-12 | $3.84 | $3.84 | $3.55 | $3.76 | $56.40 | 2,538 |
2017-01-11 | $3.82 | $3.86 | $3.69 | $3.70 | $55.50 | 1,900 |
2017-01-10 | $3.98 | $3.98 | $3.78 | $3.85 | $57.74 | 1,750 |
2017-01-09 | $4.00 | $4.06 | $3.88 | $3.90 | $58.50 | 592 |
2017-01-06 | $4.11 | $4.11 | $3.96 | $4.02 | $60.30 | 714 |
2017-01-05 | $4.00 | $4.07 | $4.00 | $4.00 | $60.00 | 628 |
2017-01-04 | $4.07 | $4.13 | $3.84 | $4.03 | $60.45 | 1,105 |
2017-01-03 | $4.10 | $4.16 | $3.73 | $4.02 | $60.27 | 1,841 |
2016-12-30 | $4.17 | $4.22 | $4.10 | $4.20 | $63.00 | 2,304 |
2016-12-29 | $4.14 | $4.28 | $4.09 | $4.20 | $63.00 | 1,442 |
2016-12-28 | $4.20 | $4.20 | $4.00 | $4.11 | $61.65 | 4,548 |
2016-12-27 | $4.22 | $4.26 | $4.20 | $4.21 | $63.15 | 889 |
2016-12-23 | $4.30 | $4.30 | $4.23 | $4.24 | $63.60 | 1,177 |
2016-12-22 | $4.45 | $4.45 | $4.38 | $4.40 | $66.00 | 335 |
2016-12-21 | $4.39 | $4.50 | $4.39 | $4.47 | $67.05 | 396 |
2016-12-20 | $4.41 | $4.44 | $4.36 | $4.37 | $65.55 | 1,109 |
2016-12-19 | $4.46 | $4.51 | $4.31 | $4.44 | $66.60 | 1,261 |
2016-12-16 | $4.65 | $4.69 | $4.46 | $4.46 | $66.90 | 530 |
2016-12-15 | $4.60 | $4.77 | $4.60 | $4.66 | $69.86 | 1,031 |
2016-12-14 | $4.52 | $4.75 | $4.45 | $4.75 | $71.25 | 674 |
2016-12-13 | $4.75 | $4.75 | $4.49 | $4.52 | $67.80 | 1,157 |
2016-12-12 | $4.79 | $4.92 | $4.76 | $4.76 | $71.40 | 1,424 |
2016-12-09 | $4.89 | $4.98 | $4.81 | $4.81 | $72.15 | 920 |
2016-12-08 | $4.85 | $4.89 | $4.80 | $4.80 | $72.00 | 664 |
2016-12-07 | $4.69 | $4.88 | $4.69 | $4.80 | $72.00 | 2,092 |
2016-12-06 | $4.67 | $4.69 | $4.64 | $4.65 | $69.75 | 278 |
2016-12-05 | $4.65 | $4.69 | $4.65 | $4.67 | $70.05 | 335 |
2016-12-02 | $4.58 | $4.70 | $4.54 | $4.66 | $69.90 | 6,402 |
2016-12-01 | $4.61 | $4.61 | $4.54 | $4.58 | $68.70 | 592 |
2016-11-30 | $4.71 | $4.71 | $4.65 | $4.68 | $70.20 | 351 |
2016-11-29 | $4.65 | $4.79 | $4.65 | $4.70 | $70.50 | 177 |
2016-11-28 | $4.61 | $4.73 | $4.61 | $4.63 | $69.45 | 997 |
2016-11-25 | $4.54 | $4.69 | $4.52 | $4.69 | $70.31 | 313 |
2016-11-23 | $4.62 | $4.75 | $4.60 | $4.69 | $70.35 | 256 |
2016-11-22 | $4.67 | $4.90 | $4.52 | $4.65 | $69.75 | 2,488 |
2016-11-21 | $4.74 | $4.74 | $4.51 | $4.71 | $70.65 | 2,510 |
2016-11-18 | $4.54 | $4.66 | $4.50 | $4.66 | $69.90 | 704 |
2016-11-17 | $4.65 | $4.70 | $4.42 | $4.51 | $67.65 | 1,230 |
2016-11-16 | $5.15 | $5.15 | $4.61 | $4.64 | $69.60 | 1,238 |
2016-11-15 | $5.09 | $5.17 | $5.06 | $5.10 | $76.49 | 2,334 |
2016-11-14 | $4.91 | $5.17 | $4.91 | $5.14 | $77.10 | 2,408 |
2016-11-11 | $4.95 | $4.95 | $4.78 | $4.95 | $74.25 | 1,664 |
2016-11-10 | $4.74 | $4.92 | $4.65 | $4.92 | $73.75 | 2,059 |
2016-11-09 | $4.54 | $4.75 | $4.51 | $4.72 | $70.80 | 1,323 |
2016-11-08 | $4.66 | $4.69 | $4.51 | $4.60 | $69.00 | 1,686 |
2016-11-07 | $4.73 | $4.73 | $4.58 | $4.61 | $69.15 | 1,064 |
2016-11-04 | $4.55 | $4.82 | $4.55 | $4.67 | $70.05 | 660 |
2016-11-03 | $4.86 | $4.86 | $4.67 | $4.68 | $70.20 | 893 |
2016-11-02 | $4.78 | $4.85 | $4.72 | $4.80 | $72.00 | 2,812 |
2016-11-01 | $4.80 | $4.80 | $4.51 | $4.74 | $71.10 | 3,364 |
2016-10-31 | $4.64 | $4.82 | $4.52 | $4.76 | $71.40 | 203 |
2016-10-28 | $4.72 | $4.73 | $4.58 | $4.73 | $70.95 | 682 |
2016-10-27 | $4.87 | $4.87 | $4.56 | $4.70 | $70.50 | 294 |
2016-10-26 | $4.90 | $4.93 | $4.53 | $4.55 | $68.25 | 351 |
2016-10-25 | $4.52 | $4.79 | $4.52 | $4.66 | $69.90 | 458 |
2016-10-24 | $4.40 | $4.70 | $4.40 | $4.70 | $70.50 | 1,304 |
2016-10-21 | $4.71 | $4.79 | $4.51 | $4.79 | $71.85 | 1,604 |
2016-10-20 | $4.53 | $4.65 | $4.38 | $4.64 | $69.60 | 1,202 |
2016-10-19 | $4.59 | $4.69 | $4.32 | $4.56 | $68.40 | 1,113 |
2016-10-18 | $4.55 | $4.57 | $4.25 | $4.56 | $68.40 | 2,341 |
2016-10-17 | $4.69 | $4.69 | $4.47 | $4.53 | $67.95 | 882 |
2016-10-14 | $4.93 | $5.01 | $4.68 | $4.75 | $71.25 | 2,288 |
2016-10-13 | $5.18 | $5.18 | $4.34 | $4.82 | $72.30 | 3,306 |
2016-10-12 | $4.79 | $4.82 | $4.70 | $4.73 | $70.93 | 807 |
2016-10-11 | $4.86 | $4.89 | $4.59 | $4.75 | $71.25 | 1,517 |
2016-10-10 | $4.84 | $4.94 | $4.77 | $4.89 | $73.35 | 619 |
2016-10-07 | $4.87 | $4.89 | $4.82 | $4.87 | $73.05 | 356 |
2016-10-06 | $4.90 | $4.93 | $4.85 | $4.90 | $73.50 | 312 |
2016-10-05 | $4.96 | $4.96 | $4.71 | $4.96 | $74.38 | 443 |
2016-10-04 | $4.84 | $5.10 | $4.84 | $4.90 | $73.50 | 1,058 |
2016-10-03 | $4.95 | $5.09 | $4.95 | $4.96 | $74.40 | 1,078 |
2016-09-30 | $5.00 | $5.11 | $4.87 | $5.02 | $75.30 | 4,300 |
2016-09-29 | $4.84 | $5.11 | $4.66 | $4.93 | $73.95 | 2,703 |
2016-09-28 | $4.90 | $5.01 | $4.79 | $4.89 | $73.35 | 618 |
2016-09-27 | $5.07 | $5.40 | $4.73 | $5.04 | $75.60 | 8,817 |
2016-09-26 | $5.06 | $5.18 | $4.89 | $4.96 | $74.40 | 807 |
2016-09-23 | $4.80 | $5.12 | $4.80 | $5.11 | $76.65 | 2,361 |
2016-09-22 | $4.72 | $4.94 | $4.71 | $4.78 | $71.70 | 1,237 |
2016-09-21 | $4.83 | $4.89 | $4.59 | $4.82 | $72.29 | 1,451 |
2016-09-20 | $4.85 | $4.85 | $4.77 | $4.77 | $71.55 | 214 |
2016-09-19 | $4.88 | $4.89 | $4.80 | $4.83 | $72.45 | 411 |
2016-09-16 | $4.70 | $4.90 | $4.64 | $4.77 | $71.55 | 698 |
2016-09-15 | $4.70 | $4.75 | $4.62 | $4.75 | $71.25 | 634 |
2016-09-14 | $4.83 | $4.83 | $4.64 | $4.77 | $71.55 | 980 |
2016-09-13 | $4.94 | $4.94 | $4.77 | $4.83 | $72.45 | 1,611 |
2016-09-12 | $4.80 | $4.99 | $4.72 | $4.90 | $73.50 | 976 |
2016-09-09 | $4.75 | $4.94 | $4.19 | $4.80 | $72.00 | 4,360 |
2016-09-08 | $4.96 | $4.96 | $4.75 | $4.89 | $73.35 | 1,271 |
2016-09-07 | $5.40 | $5.40 | $4.60 | $4.91 | $73.65 | 3,974 |
2016-09-06 | $5.24 | $5.30 | $5.20 | $5.20 | $78.00 | 1,146 |
2016-09-02 | $5.25 | $5.30 | $5.05 | $5.30 | $79.50 | 743 |
2016-09-01 | $5.19 | $5.23 | $5.18 | $5.19 | $77.85 | 1,217 |
2016-08-31 | $5.32 | $5.32 | $5.11 | $5.17 | $77.55 | 1,539 |
2016-08-30 | $5.23 | $5.43 | $5.19 | $5.25 | $78.75 | 548 |
2016-08-29 | $5.26 | $5.34 | $5.20 | $5.21 | $78.15 | 1,291 |
2016-08-26 | $5.35 | $5.46 | $5.26 | $5.30 | $79.50 | 1,793 |
2016-08-25 | $5.26 | $5.58 | $5.26 | $5.35 | $80.25 | 1,602 |
2016-08-24 | $5.51 | $5.64 | $5.25 | $5.31 | $79.65 | 2,551 |
2016-08-23 | $5.49 | $5.77 | $5.49 | $5.56 | $83.40 | 2,126 |
2016-08-22 | $5.39 | $5.51 | $5.30 | $5.45 | $81.75 | 1,238 |
2016-08-19 | $5.66 | $5.66 | $5.19 | $5.39 | $80.85 | 4,948 |
2016-08-18 | $6.23 | $6.35 | $5.57 | $5.60 | $84.00 | 8,575 |
2016-08-17 | $6.50 | $6.52 | $6.15 | $6.28 | $94.20 | 1,590 |
2016-08-16 | $6.58 | $6.61 | $6.40 | $6.48 | $97.20 | 1,162 |
2016-08-15 | $6.61 | $6.94 | $6.47 | $6.60 | $99.00 | 3,635 |
2016-08-12 | $7.80 | $7.88 | $6.26 | $6.45 | $96.75 | 16,641 |
2016-08-11 | $6.35 | $9.09 | $6.35 | $7.70 | $115.50 | 69,960 |
2016-08-10 | $6.26 | $6.39 | $6.12 | $6.24 | $93.60 | 1,309 |
2016-08-09 | $6.48 | $6.49 | $6.22 | $6.28 | $94.20 | 870 |
2016-08-08 | $6.35 | $6.54 | $6.32 | $6.45 | $96.75 | 559 |
2016-08-05 | $6.42 | $6.52 | $6.23 | $6.30 | $94.50 | 2,237 |
2016-08-04 | $6.46 | $6.51 | $6.20 | $6.34 | $95.10 | 1,142 |
2016-08-03 | $6.60 | $6.66 | $6.27 | $6.59 | $98.85 | 1,371 |
2016-08-02 | $6.49 | $6.70 | $6.49 | $6.70 | $100.50 | 696 |
2016-08-01 | $6.23 | $6.50 | $6.18 | $6.36 | $95.40 | 1,268 |
2016-07-29 | $6.17 | $6.26 | $6.12 | $6.23 | $93.45 | 314 |
2016-07-28 | $6.26 | $6.46 | $6.19 | $6.29 | $94.35 | 346 |
2016-07-27 | $6.35 | $6.40 | $6.32 | $6.40 | $95.99 | 423 |
2016-07-26 | $6.13 | $6.30 | $6.04 | $6.30 | $94.50 | 466 |
2016-07-25 | $6.34 | $6.34 | $6.21 | $6.30 | $94.50 | 177 |
2016-07-22 | $6.20 | $6.35 | $6.12 | $6.26 | $93.90 | 2,255 |
2016-07-21 | $6.18 | $6.34 | $6.06 | $6.12 | $91.80 | 2,132 |
2016-07-20 | $6.16 | $6.35 | $6.03 | $6.16 | $92.40 | 2,148 |
2016-07-19 | $6.93 | $6.93 | $6.00 | $6.02 | $90.30 | 3,386 |
2016-07-18 | $7.40 | $7.43 | $6.96 | $6.98 | $104.70 | 1,109 |
2016-07-15 | $7.07 | $7.48 | $7.07 | $7.40 | $111.00 | 920 |
2016-07-14 | $7.39 | $7.39 | $7.11 | $7.25 | $108.75 | 632 |
2016-07-13 | $7.17 | $7.47 | $7.15 | $7.39 | $110.85 | 1,865 |
2016-07-12 | $7.07 | $7.29 | $7.02 | $7.24 | $108.60 | 3,880 |
2016-07-11 | $6.85 | $7.12 | $6.70 | $6.94 | $104.10 | 2,549 |
2016-07-08 | $6.83 | $6.83 | $6.59 | $6.79 | $101.85 | 1,221 |
2016-07-07 | $6.12 | $6.75 | $6.05 | $6.69 | $100.35 | 2,397 |
2016-07-06 | $6.19 | $6.30 | $6.01 | $6.25 | $93.75 | 1,200 |
2016-07-05 | $5.69 | $6.25 | $5.69 | $6.24 | $93.60 | 1,330 |
2016-07-01 | $5.78 | $6.05 | $5.57 | $6.04 | $90.60 | 973 |
2016-06-30 | $6.18 | $6.19 | $5.59 | $5.70 | $85.50 | 1,098 |
2016-06-29 | $5.54 | $5.98 | $5.51 | $5.98 | $89.70 | 1,067 |
2016-06-28 | $5.70 | $6.01 | $5.51 | $5.60 | $84.00 | 1,932 |
2016-06-27 | $5.90 | $6.00 | $5.66 | $5.88 | $88.20 | 630 |
2016-06-24 | $6.05 | $6.05 | $5.66 | $6.01 | $90.15 | 1,881 |
2016-06-23 | $6.24 | $6.29 | $6.08 | $6.14 | $92.10 | 1,430 |
2016-06-22 | $5.72 | $6.25 | $5.64 | $6.05 | $90.75 | 3,384 |
2016-06-21 | $5.70 | $5.74 | $5.62 | $5.67 | $85.05 | 660 |
2016-06-20 | $5.60 | $5.80 | $5.50 | $5.74 | $86.10 | 516 |
2016-06-17 | $5.71 | $5.71 | $5.45 | $5.48 | $82.20 | 767 |
2016-06-16 | $6.09 | $6.09 | $5.52 | $5.71 | $85.65 | 497 |
2016-06-15 | $5.54 | $5.99 | $5.49 | $5.95 | $89.25 | 2,467 |
2016-06-14 | $5.32 | $5.93 | $5.11 | $5.60 | $84.00 | 4,265 |
2016-06-13 | $5.23 | $5.43 | $5.07 | $5.09 | $76.35 | 701 |
2016-06-10 | $5.33 | $5.35 | $5.14 | $5.14 | $77.10 | 406 |
2016-06-09 | $5.58 | $5.63 | $5.22 | $5.42 | $81.30 | 1,161 |
2016-06-08 | $5.99 | $5.99 | $5.22 | $5.71 | $85.65 | 3,507 |
2016-06-07 | $6.16 | $6.89 | $5.75 | $5.94 | $89.10 | 5,910 |
2016-06-06 | $5.56 | $6.24 | $5.56 | $6.06 | $90.90 | 3,373 |
2016-06-03 | $5.46 | $5.60 | $5.21 | $5.60 | $84.00 | 1,988 |
2016-06-02 | $5.29 | $5.65 | $5.29 | $5.43 | $81.45 | 1,405 |
2016-06-01 | $5.10 | $5.30 | $4.91 | $5.30 | $79.50 | 1,519 |
2016-05-31 | $5.08 | $5.09 | $4.76 | $5.08 | $76.20 | 1,053 |
2016-05-27 | $4.78 | $5.07 | $4.78 | $5.05 | $75.75 | 1,199 |
2016-05-26 | $4.90 | $4.90 | $4.77 | $4.78 | $71.70 | 241 |
2016-05-25 | $4.78 | $4.94 | $4.67 | $4.94 | $74.10 | 1,737 |
2016-05-24 | $4.71 | $4.88 | $4.71 | $4.73 | $70.95 | 446 |
2016-05-23 | $4.76 | $4.79 | $4.65 | $4.76 | $71.40 | 1,091 |
2016-05-20 | $4.73 | $4.90 | $4.59 | $4.71 | $70.65 | 1,411 |
2016-05-19 | $4.75 | $4.75 | $4.55 | $4.72 | $70.80 | 343 |
2016-05-18 | $4.67 | $4.86 | $4.67 | $4.71 | $70.65 | 1,345 |
2016-05-17 | $4.76 | $4.77 | $4.57 | $4.64 | $69.60 | 2,913 |
2016-05-16 | $4.84 | $5.09 | $4.61 | $4.72 | $70.80 | 1,810 |
2016-05-13 | $5.01 | $5.05 | $4.86 | $4.87 | $73.05 | 1,621 |
2016-05-12 | $4.95 | $5.05 | $4.93 | $4.93 | $73.95 | 1,521 |
2016-05-11 | $5.06 | $5.11 | $4.95 | $4.95 | $74.25 | 1,836 |
2016-05-10 | $5.00 | $5.33 | $4.93 | $5.09 | $76.35 | 2,115 |
2016-05-09 | $4.96 | $5.12 | $4.96 | $5.05 | $75.75 | 1,101 |
2016-05-06 | $4.98 | $4.98 | $4.92 | $4.96 | $74.40 | 487 |
2016-05-05 | $5.04 | $5.09 | $4.87 | $4.93 | $73.95 | 1,633 |
2016-05-04 | $5.20 | $5.39 | $5.00 | $5.07 | $76.05 | 1,460 |
2016-05-03 | $5.19 | $5.28 | $5.00 | $5.10 | $76.50 | 425 |
2016-05-02 | $4.77 | $5.66 | $4.75 | $5.16 | $77.40 | 6,215 |
2016-04-29 | $4.89 | $5.34 | $4.81 | $4.86 | $72.90 | 1,821 |
2016-04-28 | $5.51 | $5.65 | $4.81 | $4.82 | $72.30 | 2,615 |
2016-04-27 | $5.55 | $5.72 | $5.49 | $5.51 | $82.65 | 414 |
2016-04-26 | $5.89 | $5.89 | $5.50 | $5.61 | $84.15 | 925 |
2016-04-25 | $5.49 | $5.74 | $5.49 | $5.65 | $84.75 | 605 |
2016-04-22 | $5.58 | $5.60 | $5.49 | $5.49 | $82.35 | 1,127 |
2016-04-21 | $5.56 | $5.59 | $5.50 | $5.54 | $83.03 | 1,234 |
2016-04-20 | $5.51 | $5.79 | $5.51 | $5.60 | $84.00 | 965 |
2016-04-19 | $5.90 | $5.90 | $5.59 | $5.60 | $84.00 | 792 |
2016-04-18 | $5.51 | $5.92 | $5.51 | $5.56 | $83.40 | 1,036 |
2016-04-15 | $5.52 | $5.62 | $5.50 | $5.50 | $82.50 | 944 |
2016-04-14 | $5.59 | $5.59 | $5.51 | $5.54 | $83.10 | 1,441 |
2016-04-13 | $5.51 | $5.69 | $5.51 | $5.60 | $84.00 | 499 |
2016-04-12 | $5.55 | $5.88 | $5.50 | $5.64 | $84.60 | 1,633 |
2016-04-11 | $5.76 | $5.90 | $5.76 | $5.80 | $87.00 | 1,210 |
2016-04-08 | $5.75 | $5.93 | $5.62 | $5.83 | $87.45 | 1,093 |
2016-04-07 | $5.53 | $5.98 | $5.53 | $5.92 | $88.80 | 2,120 |
2016-04-06 | $5.83 | $6.00 | $5.39 | $5.58 | $83.70 | 1,225 |
2016-04-05 | $5.91 | $6.23 | $5.71 | $5.71 | $85.65 | 1,618 |
2016-04-04 | $5.70 | $5.99 | $5.70 | $5.89 | $88.35 | 1,751 |
2016-04-01 | $5.46 | $5.80 | $5.46 | $5.66 | $84.90 | 1,350 |
2016-03-31 | $5.69 | $5.69 | $5.35 | $5.36 | $80.40 | 633 |
2016-03-30 | $5.13 | $5.69 | $5.13 | $5.32 | $79.80 | 2,457 |
2016-03-29 | $5.19 | $5.24 | $5.01 | $5.06 | $75.90 | 1,163 |
2016-03-28 | $5.24 | $5.26 | $5.15 | $5.24 | $78.60 | 287 |
2016-03-24 | $5.37 | $5.37 | $5.18 | $5.27 | $79.05 | 494 |
2016-03-23 | $5.15 | $5.45 | $5.12 | $5.41 | $81.15 | 597 |
2016-03-22 | $5.12 | $5.30 | $5.09 | $5.11 | $76.65 | 168 |
2016-03-21 | $5.04 | $5.33 | $5.04 | $5.07 | $76.05 | 653 |
2016-03-18 | $5.02 | $5.54 | $4.90 | $4.99 | $74.85 | 2,075 |
2016-03-17 | $5.17 | $5.23 | $4.97 | $4.97 | $74.55 | 1,714 |
2016-03-16 | $5.54 | $5.54 | $5.09 | $5.48 | $82.20 | 290 |
2016-03-15 | $5.34 | $5.74 | $5.34 | $5.37 | $80.55 | 898 |
2016-03-14 | $5.55 | $5.65 | $5.36 | $5.36 | $80.40 | 2,642 |
2016-03-11 | $5.75 | $5.75 | $5.15 | $5.59 | $83.78 | 4,664 |
2016-03-10 | $5.90 | $5.90 | $5.60 | $5.77 | $86.55 | 2,794 |
2016-03-09 | $5.64 | $5.80 | $5.51 | $5.65 | $84.75 | 709 |
2016-03-08 | $5.59 | $5.89 | $5.37 | $5.55 | $83.25 | 5,425 |
2016-03-07 | $5.52 | $5.85 | $5.44 | $5.62 | $84.30 | 2,988 |
2016-03-04 | $5.76 | $5.83 | $5.51 | $5.52 | $82.80 | 3,026 |
2016-03-03 | $5.89 | $5.89 | $5.51 | $5.51 | $82.65 | 2,999 |
2016-03-02 | $5.49 | $5.89 | $5.41 | $5.89 | $88.35 | 3,468 |
2016-03-01 | $4.76 | $5.50 | $4.76 | $5.37 | $80.55 | 1,953 |
2016-02-29 | $4.89 | $4.90 | $4.81 | $4.81 | $72.15 | 547 |
2016-02-26 | $4.92 | $5.00 | $4.65 | $4.91 | $73.65 | 1,034 |
2016-02-25 | $4.98 | $4.98 | $4.50 | $4.76 | $71.40 | 1,431 |
2016-02-24 | $4.69 | $4.99 | $4.63 | $4.81 | $72.15 | 918 |
2016-02-23 | $4.53 | $4.69 | $4.53 | $4.68 | $70.20 | 172 |
2016-02-22 | $4.52 | $4.94 | $4.52 | $4.89 | $73.35 | 2,461 |
2016-02-19 | $4.60 | $4.87 | $4.58 | $4.63 | $69.45 | 2,868 |
2016-02-18 | $4.69 | $4.93 | $4.50 | $4.72 | $70.73 | 2,425 |
2016-02-17 | $4.93 | $4.93 | $4.50 | $4.88 | $73.20 | 504 |
2016-02-16 | $4.57 | $4.74 | $4.29 | $4.68 | $70.20 | 1,341 |
2016-02-12 | $5.27 | $5.27 | $4.83 | $4.84 | $72.60 | 966 |
2016-02-11 | $4.59 | $6.00 | $4.55 | $5.40 | $81.00 | 6,078 |
2016-02-10 | $4.34 | $4.93 | $4.25 | $4.59 | $68.85 | 2,974 |
2016-02-09 | $4.41 | $4.48 | $4.02 | $4.34 | $65.10 | 2,401 |
2016-02-08 | $4.90 | $5.00 | $4.50 | $4.65 | $69.75 | 1,373 |
2016-02-05 | $6.00 | $6.06 | $4.27 | $4.90 | $73.50 | 5,611 |
2016-02-04 | $6.38 | $6.38 | $6.00 | $6.00 | $90.00 | 1,198 |
2016-02-03 | $6.36 | $6.44 | $6.05 | $6.15 | $92.25 | 2,140 |
2016-02-02 | $6.42 | $6.42 | $5.99 | $6.30 | $94.50 | 1,947 |
2016-02-01 | $6.30 | $6.49 | $6.26 | $6.49 | $97.35 | 534 |
2016-01-29 | $6.35 | $6.63 | $6.21 | $6.29 | $94.35 | 613 |
2016-01-28 | $6.50 | $6.50 | $6.27 | $6.44 | $96.60 | 400 |
2016-01-27 | $6.25 | $6.49 | $6.15 | $6.47 | $97.05 | 940 |
2016-01-26 | $6.30 | $6.41 | $6.15 | $6.21 | $93.15 | 568 |
2016-01-25 | $6.38 | $6.41 | $6.25 | $6.27 | $94.05 | 834 |
2016-01-22 | $6.25 | $6.39 | $6.25 | $6.37 | $95.55 | 965 |
2016-01-21 | $6.25 | $6.45 | $6.25 | $6.30 | $94.50 | 483 |
2016-01-20 | $6.28 | $6.43 | $6.25 | $6.34 | $95.10 | 473 |
2016-01-19 | $6.51 | $6.97 | $6.25 | $6.34 | $95.10 | 677 |
2016-01-15 | $6.26 | $6.68 | $6.26 | $6.50 | $97.50 | 753 |
2016-01-14 | $6.45 | $6.50 | $6.28 | $6.32 | $94.80 | 924 |
2016-01-13 | $6.88 | $6.88 | $6.27 | $6.41 | $96.15 | 1,083 |
2016-01-12 | $6.59 | $6.90 | $6.25 | $6.87 | $103.05 | 1,414 |
2016-01-11 | $6.45 | $6.67 | $6.41 | $6.56 | $98.40 | 715 |
2016-01-08 | $6.80 | $7.25 | $6.34 | $6.62 | $99.30 | 1,434 |
2016-01-07 | $6.61 | $6.98 | $6.60 | $6.74 | $101.10 | 865 |
2016-01-06 | $6.87 | $7.29 | $6.48 | $6.75 | $101.25 | 2,078 |
2016-01-05 | $6.42 | $7.21 | $6.42 | $7.01 | $105.20 | 1,395 |
2016-01-04 | $6.92 | $6.92 | $6.22 | $6.30 | $94.50 | 1,146 |
2015-12-31 | $6.46 | $6.82 | $6.29 | $6.79 | $101.85 | 915 |
2015-12-30 | $6.80 | $7.09 | $6.23 | $6.46 | $96.90 | 1,239 |
2015-12-29 | $7.14 | $7.14 | $6.62 | $6.77 | $101.55 | 1,257 |
2015-12-28 | $7.10 | $7.39 | $6.87 | $7.08 | $106.20 | 1,631 |
2015-12-24 | $7.02 | $7.19 | $7.02 | $7.19 | $107.85 | 138 |
2015-12-23 | $7.20 | $7.50 | $7.11 | $7.17 | $107.55 | 610 |
2015-12-22 | $7.03 | $7.46 | $7.03 | $7.14 | $107.10 | 504 |
2015-12-21 | $7.22 | $7.24 | $6.76 | $7.02 | $105.30 | 937 |
2015-12-18 | $6.86 | $7.50 | $6.81 | $7.20 | $108.00 | 989 |
2015-12-17 | $6.74 | $6.93 | $6.65 | $6.92 | $103.80 | 601 |
2015-12-16 | $6.45 | $6.99 | $6.31 | $6.94 | $104.10 | 1,364 |
2015-12-15 | $6.20 | $6.48 | $6.14 | $6.44 | $96.60 | 1,282 |
2015-12-14 | $6.58 | $6.63 | $6.14 | $6.17 | $92.55 | 3,968 |
2015-12-11 | $6.82 | $6.90 | $6.60 | $6.66 | $99.90 | 6,333 |
2015-12-10 | $7.02 | $7.22 | $6.81 | $6.83 | $102.45 | 1,301 |
2015-12-09 | $7.22 | $7.25 | $7.05 | $7.06 | $105.90 | 711 |
2015-12-08 | $7.35 | $7.43 | $7.12 | $7.18 | $107.70 | 5,113 |
2015-12-07 | $7.14 | $7.43 | $7.03 | $7.28 | $109.20 | 9,835 |
2015-12-04 | $7.17 | $7.44 | $7.10 | $7.19 | $107.85 | 3,840 |
2015-12-03 | $7.40 | $7.40 | $7.10 | $7.21 | $108.15 | 724 |
2015-12-02 | $7.26 | $7.43 | $7.11 | $7.17 | $107.55 | 4,001 |
2015-12-01 | $7.24 | $7.51 | $7.24 | $7.44 | $111.60 | 521 |
2015-11-30 | $7.20 | $7.41 | $7.19 | $7.24 | $108.60 | 731 |
2015-11-27 | $7.40 | $7.51 | $7.30 | $7.47 | $112.05 | 532 |
2015-11-25 | $7.43 | $7.45 | $7.10 | $7.27 | $109.05 | 2,731 |
2015-11-24 | $7.41 | $7.50 | $7.40 | $7.46 | $111.90 | 818 |
2015-11-23 | $7.30 | $7.50 | $7.30 | $7.48 | $112.20 | 1,222 |
2015-11-20 | $7.11 | $7.57 | $7.11 | $7.49 | $112.35 | 1,824 |
2015-11-19 | $7.31 | $7.31 | $7.02 | $7.24 | $108.60 | 1,157 |
2015-11-18 | $7.18 | $7.42 | $7.09 | $7.23 | $108.45 | 1,655 |
2015-11-17 | $7.34 | $7.34 | $7.01 | $7.09 | $106.35 | 1,942 |
2015-11-16 | $7.14 | $7.41 | $7.05 | $7.27 | $109.05 | 1,392 |
2015-11-13 | $7.21 | $7.39 | $7.01 | $7.05 | $105.75 | 1,130 |
2015-11-12 | $7.02 | $7.50 | $7.02 | $7.18 | $107.70 | 1,970 |
2015-11-11 | $7.34 | $7.34 | $7.01 | $7.01 | $105.15 | 2,615 |
2015-11-10 | $7.05 | $8.00 | $7.05 | $7.56 | $113.40 | 1,980 |
2015-11-09 | $7.56 | $7.56 | $7.03 | $7.03 | $105.45 | 1,171 |
2015-11-06 | $7.36 | $7.97 | $7.36 | $7.60 | $114.00 | 1,855 |
2015-11-05 | $7.92 | $8.22 | $7.35 | $7.40 | $111.00 | 4,908 |
2015-11-04 | $7.87 | $8.01 | $7.79 | $7.90 | $118.50 | 985 |
2015-11-03 | $8.28 | $8.35 | $7.86 | $7.94 | $119.10 | 1,848 |
2015-11-02 | $7.64 | $8.40 | $7.64 | $8.20 | $123.00 | 3,202 |
2015-10-30 | $7.93 | $8.02 | $7.40 | $7.64 | $114.60 | 5,106 |
2015-10-29 | $6.47 | $8.39 | $6.40 | $7.81 | $117.15 | 7,869 |
2015-10-28 | $6.65 | $6.65 | $6.38 | $6.55 | $98.25 | 2,237 |
2015-10-27 | $6.42 | $6.71 | $6.31 | $6.71 | $100.65 | 4,938 |
2015-10-26 | $6.54 | $6.85 | $6.35 | $6.48 | $97.20 | 2,402 |
2015-10-23 | $6.45 | $6.75 | $6.12 | $6.58 | $98.70 | 6,466 |
2015-10-22 | $6.57 | $6.57 | $6.10 | $6.30 | $94.50 | 10,652 |
2015-10-21 | $6.51 | $6.59 | $6.42 | $6.46 | $96.90 | 1,919 |
2015-10-20 | $6.95 | $6.97 | $6.45 | $6.52 | $97.80 | 1,638 |
2015-10-19 | $6.77 | $7.08 | $6.72 | $6.92 | $103.80 | 1,365 |
2015-10-16 | $6.78 | $6.78 | $6.54 | $6.67 | $100.05 | 1,729 |
2015-10-15 | $6.59 | $6.90 | $6.54 | $6.81 | $102.15 | 968 |
2015-10-14 | $6.66 | $6.85 | $6.51 | $6.61 | $99.15 | 7,424 |
2015-10-13 | $6.71 | $6.90 | $6.71 | $6.80 | $102.00 | 3,291 |
2015-10-12 | $6.72 | $7.07 | $6.72 | $6.79 | $101.78 | 4,970 |
2015-10-09 | $6.87 | $7.00 | $6.51 | $6.85 | $102.75 | 7,625 |
2015-10-08 | $6.71 | $6.96 | $6.55 | $6.78 | $101.70 | 3,651 |
2015-10-07 | $6.60 | $6.97 | $6.47 | $6.87 | $103.05 | 9,319 |
2015-10-06 | $6.80 | $7.00 | $6.15 | $6.53 | $97.95 | 9,320 |
2015-10-05 | $6.90 | $7.20 | $6.78 | $6.86 | $102.90 | 3,442 |
2015-10-02 | $7.00 | $7.35 | $6.80 | $6.93 | $103.95 | 15,401 |
2015-10-01 | $7.16 | $7.67 | $6.99 | $7.24 | $108.60 | 5,741 |
2015-09-30 | $6.92 | $7.70 | $6.92 | $7.16 | $107.40 | 11,821 |
2015-09-29 | $7.56 | $7.60 | $6.74 | $6.91 | $103.65 | 17,178 |
2015-09-28 | $7.19 | $7.86 | $7.00 | $7.74 | $116.10 | 12,189 |
2015-09-25 | $7.81 | $7.85 | $7.10 | $7.13 | $106.95 | 7,892 |
2015-09-24 | $8.07 | $8.35 | $7.50 | $7.84 | $117.60 | 3,577 |
2015-09-23 | $8.33 | $8.44 | $8.07 | $8.28 | $124.20 | 9,788 |
2015-09-22 | $8.35 | $8.73 | $8.06 | $8.52 | $127.80 | 7,683 |
2015-09-21 | $8.40 | $8.70 | $8.14 | $8.51 | $127.65 | 13,548 |
2015-09-18 | $8.45 | $8.98 | $8.14 | $8.14 | $122.10 | 23,932 |
2015-09-17 | $8.95 | $8.95 | $8.22 | $8.47 | $127.05 | 15,381 |
2015-09-16 | $8.34 | $8.82 | $8.14 | $8.76 | $131.40 | 7,811 |
2015-09-15 | $8.40 | $8.47 | $8.00 | $8.43 | $126.45 | 5,676 |
2015-09-14 | $8.22 | $8.50 | $7.89 | $8.36 | $125.40 | 11,887 |
2015-09-11 | $7.70 | $7.90 | $7.25 | $7.90 | $118.50 | 7,332 |
2015-09-10 | $7.19 | $7.53 | $7.19 | $7.49 | $112.35 | 9,920 |
2015-09-09 | $7.26 | $7.50 | $7.11 | $7.20 | $108.00 | 6,319 |
2015-09-08 | $7.65 | $7.73 | $7.08 | $7.24 | $108.60 | 8,335 |
Aethlon Medical Inc (AEMD) News Headlines
Recent Aethlon Medical Inc (AEMD) News
Similar Companies to Aethlon Medical Inc (AEMD) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |