American Shared Hospital Services (AMS) Exchange: NYSE MKT
Data as of April 29, 2024
$3.25 ($0.08) 2.52%
American Shared Hospital Services - Daily Information
Click for more stock information on American Shared Hospital Services.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $3.13 |
Previous Close | $3.25 |
High | $3.25 |
Low | $3.10 |
Adjusted Open | $3.13 |
Previous Adjusted Close | $3.25 |
Adjusted High | $3.25 |
Adjusted Low | $3.10 |
Invest in American Shared Hospital Services (AMS)
Key People American Shared Hospital Services
Employee | Position |
---|---|
Ernest A. Bates | Executive Chairman |
Craig K. Tagawa | President, Chief Operating & Financial Officer |
Raymond C. Stachowiak | Chief Executive Officer & Director |
Ernest R. Bates | Senior Vice President-Sales & Business Development |
Alexis N. Wallace | Secretary & Chief Accounting Officer |
David A. Larson | Independent Director |
S. Mert Ozyurek | Independent Director |
Daniel G. Kelly | Lead Independent Director |
Sandra A. J. Lawrence | Independent Director |
Company Profile American Shared Hospital Services
Exchange: NYSE MKT
IPO Date: Sept. 7, 1984
Employees: 21
Sector: Healthcare
Industry: Medical Care Facilities
Website: American Shared Hospital Services Website
Address: Two Embarcadero Center, San Francisco, CA, United States, 94111-4107
Historical Stock Data for American Shared Hospital Services (AMS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-29 | $3.13 | $3.25 | $3.10 | $3.25 | $3.25 | 5,227 |
2024-04-26 | $3.17 | $3.23 | $3.13 | $3.17 | $3.17 | 11,343 |
2024-04-25 | $2.91 | $3.15 | $2.91 | $3.12 | $3.12 | 17,709 |
2024-04-24 | $2.99 | $3.04 | $2.94 | $3.02 | $3.02 | 15,096 |
2024-04-23 | $2.91 | $3.05 | $2.91 | $3.00 | $3.00 | 15,856 |
2024-04-22 | $2.91 | $3.08 | $2.90 | $3.01 | $3.01 | 18,273 |
2024-04-19 | $3.02 | $3.02 | $2.90 | $2.99 | $2.99 | 6,357 |
2024-04-18 | $3.00 | $3.00 | $2.91 | $2.91 | $2.91 | 47,540 |
2024-04-17 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 22,796 |
2024-04-16 | $2.83 | $2.95 | $2.83 | $2.95 | $2.95 | 4,582 |
2024-04-15 | $2.76 | $2.97 | $2.76 | $2.87 | $2.87 | 15,695 |
2024-04-12 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 1,114 |
2024-04-11 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 3,138 |
2024-04-10 | $2.97 | $2.98 | $2.84 | $2.93 | $2.93 | 3,954 |
2024-04-09 | $2.98 | $2.99 | $2.88 | $2.97 | $2.97 | 6,003 |
2024-04-08 | $2.88 | $3.00 | $2.88 | $2.97 | $2.97 | 28,282 |
2024-04-05 | $2.95 | $2.95 | $2.85 | $2.93 | $2.93 | 21,416 |
2024-04-04 | $2.89 | $2.94 | $2.87 | $2.94 | $2.94 | 5,520 |
2024-04-03 | $2.88 | $2.93 | $2.86 | $2.92 | $2.92 | 11,969 |
2024-04-02 | $2.93 | $2.98 | $2.89 | $2.93 | $2.93 | 19,378 |
2024-04-01 | $2.88 | $2.98 | $2.87 | $2.93 | $2.93 | 6,240 |
2024-03-28 | $2.76 | $3.00 | $2.72 | $2.95 | $2.95 | 76,610 |
2024-03-27 | $2.65 | $2.70 | $2.59 | $2.69 | $2.69 | 13,945 |
2024-03-26 | $2.59 | $2.64 | $2.59 | $2.59 | $2.59 | 51,627 |
2024-03-25 | $2.53 | $2.59 | $2.53 | $2.59 | $2.59 | 2,874 |
2024-03-22 | $2.62 | $2.64 | $2.62 | $2.64 | $2.64 | 1,228 |
2024-03-21 | $2.70 | $2.70 | $2.61 | $2.68 | $2.68 | 7,185 |
2024-03-20 | $2.67 | $2.67 | $2.61 | $2.66 | $2.66 | 2,857 |
2024-03-19 | $2.63 | $2.63 | $2.51 | $2.56 | $2.56 | 1,353 |
2024-03-18 | $2.52 | $2.67 | $2.52 | $2.57 | $2.57 | 4,878 |
2024-03-15 | $2.60 | $2.62 | $2.55 | $2.57 | $2.57 | 14,808 |
2024-03-14 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 4,034 |
2024-03-13 | $2.70 | $2.70 | $2.64 | $2.64 | $2.64 | 11,504 |
2024-03-12 | $2.74 | $2.74 | $2.61 | $2.61 | $2.61 | 5,238 |
2024-03-11 | $2.66 | $2.72 | $2.66 | $2.69 | $2.69 | 2,961 |
2024-03-08 | $2.68 | $2.74 | $2.68 | $2.74 | $2.74 | 1,317 |
2024-03-07 | $2.70 | $2.70 | $2.67 | $2.69 | $2.69 | 2,019 |
2024-03-06 | $2.70 | $2.75 | $2.70 | $2.70 | $2.70 | 8,309 |
2024-03-05 | $2.67 | $2.74 | $2.67 | $2.70 | $2.70 | 5,510 |
2024-03-04 | $2.67 | $2.77 | $2.66 | $2.70 | $2.70 | 2,093 |
2024-03-01 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 903 |
2024-02-29 | $2.68 | $2.71 | $2.68 | $2.71 | $2.71 | 2,488 |
2024-02-28 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 464 |
2024-02-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,218 |
2024-02-26 | $2.68 | $2.75 | $2.68 | $2.75 | $2.75 | 2,573 |
2024-02-23 | $2.72 | $2.72 | $2.69 | $2.69 | $2.69 | 3,495 |
2024-02-22 | $2.74 | $2.74 | $2.68 | $2.74 | $2.74 | 2,285 |
2024-02-21 | $2.70 | $2.70 | $2.68 | $2.68 | $2.68 | 7,377 |
2024-02-20 | $2.70 | $2.72 | $2.70 | $2.70 | $2.70 | 5,177 |
2024-02-16 | $2.67 | $2.75 | $2.67 | $2.70 | $2.70 | 5,009 |
2024-02-15 | $2.78 | $2.79 | $2.70 | $2.70 | $2.70 | 2,147 |
2024-02-14 | $2.71 | $2.76 | $2.71 | $2.76 | $2.76 | 575 |
2024-02-13 | $2.65 | $2.69 | $2.65 | $2.68 | $2.68 | 1,921 |
2024-02-12 | $2.74 | $2.74 | $2.67 | $2.67 | $2.67 | 3,190 |
2024-02-09 | $2.70 | $2.70 | $2.68 | $2.70 | $2.70 | 4,647 |
2024-02-08 | $2.72 | $2.72 | $2.68 | $2.70 | $2.70 | 1,137 |
2024-02-07 | $2.69 | $2.75 | $2.68 | $2.75 | $2.75 | 14,987 |
2024-02-06 | $2.71 | $2.71 | $2.67 | $2.67 | $2.67 | 4,172 |
2024-02-05 | $2.71 | $2.71 | $2.64 | $2.65 | $2.65 | 71,990 |
2024-02-02 | $2.71 | $2.71 | $2.64 | $2.71 | $2.71 | 6,407 |
2024-02-01 | $2.75 | $2.75 | $2.66 | $2.67 | $2.67 | 8,472 |
2024-01-31 | $2.61 | $2.71 | $2.61 | $2.67 | $2.67 | 1,872 |
2024-01-30 | $2.71 | $2.75 | $2.64 | $2.64 | $2.64 | 8,880 |
2024-01-29 | $2.71 | $2.76 | $2.71 | $2.71 | $2.71 | 13,160 |
2024-01-26 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 3,518 |
2024-01-25 | $2.75 | $2.75 | $2.69 | $2.75 | $2.75 | 6,206 |
2024-01-24 | $2.70 | $2.72 | $2.69 | $2.72 | $2.72 | 6,779 |
2024-01-23 | $2.70 | $2.75 | $2.70 | $2.70 | $2.70 | 14,554 |
2024-01-22 | $2.70 | $2.77 | $2.70 | $2.72 | $2.72 | 4,383 |
2024-01-19 | $2.60 | $2.72 | $2.60 | $2.72 | $2.72 | 22,655 |
2024-01-18 | $2.68 | $2.68 | $2.60 | $2.68 | $2.68 | 5,831 |
2024-01-17 | $2.67 | $2.67 | $2.64 | $2.66 | $2.66 | 13,531 |
2024-01-16 | $2.68 | $2.68 | $2.64 | $2.67 | $2.67 | 18,572 |
2024-01-12 | $2.66 | $2.71 | $2.65 | $2.70 | $2.70 | 18,778 |
2024-01-11 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 10,082 |
2024-01-10 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 1,908 |
2024-01-09 | $2.87 | $2.87 | $2.63 | $2.68 | $2.68 | 23,807 |
2024-01-08 | $2.58 | $2.61 | $2.57 | $2.61 | $2.61 | 26,624 |
2024-01-05 | $2.57 | $2.57 | $2.50 | $2.54 | $2.54 | 1,319 |
2024-01-04 | $2.45 | $2.56 | $2.44 | $2.56 | $2.56 | 3,186 |
2024-01-03 | $2.44 | $2.50 | $2.42 | $2.46 | $2.46 | 35,361 |
2024-01-02 | $2.37 | $2.44 | $2.37 | $2.40 | $2.40 | 13,103 |
2023-12-29 | $2.40 | $2.44 | $2.37 | $2.38 | $2.38 | 11,498 |
2023-12-28 | $2.34 | $2.39 | $2.33 | $2.35 | $2.35 | 42,402 |
2023-12-27 | $2.44 | $2.48 | $2.40 | $2.40 | $2.40 | 8,747 |
2023-12-26 | $2.35 | $2.44 | $2.35 | $2.44 | $2.44 | 20,536 |
2023-12-22 | $2.38 | $2.44 | $2.38 | $2.44 | $2.44 | 17,307 |
2023-12-21 | $2.40 | $2.47 | $2.40 | $2.46 | $2.46 | 6,065 |
2023-12-20 | $2.36 | $2.49 | $2.36 | $2.49 | $2.49 | 3,668 |
2023-12-19 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 728 |
2023-12-18 | $2.44 | $2.44 | $2.39 | $2.39 | $2.39 | 19,985 |
2023-12-15 | $2.36 | $2.43 | $2.35 | $2.38 | $2.38 | 24,580 |
2023-12-14 | $2.51 | $2.51 | $2.37 | $2.37 | $2.37 | 19,567 |
2023-12-13 | $2.44 | $2.47 | $2.38 | $2.38 | $2.38 | 2,697 |
2023-12-12 | $2.49 | $2.49 | $2.41 | $2.41 | $2.41 | 2,055 |
2023-12-11 | $2.51 | $2.51 | $2.45 | $2.45 | $2.45 | 5,051 |
2023-12-08 | $2.50 | $2.54 | $2.49 | $2.52 | $2.52 | 8,063 |
2023-12-07 | $2.47 | $2.47 | $2.43 | $2.44 | $2.44 | 2,167 |
2023-12-06 | $2.40 | $2.50 | $2.38 | $2.45 | $2.45 | 2,763 |
2023-12-05 | $2.43 | $2.50 | $2.39 | $2.42 | $2.42 | 4,102 |
2023-12-04 | $2.45 | $2.45 | $2.43 | $2.43 | $2.43 | 2,345 |
2023-12-01 | $2.36 | $2.45 | $2.36 | $2.45 | $2.45 | 9,741 |
2023-11-30 | $2.39 | $2.41 | $2.36 | $2.38 | $2.38 | 6,045 |
2023-11-29 | $2.39 | $2.42 | $2.36 | $2.37 | $2.37 | 3,251 |
2023-11-28 | $2.39 | $2.42 | $2.36 | $2.36 | $2.36 | 13,298 |
2023-11-27 | $2.34 | $2.42 | $2.34 | $2.36 | $2.36 | 7,657 |
2023-11-24 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 7,640 |
2023-11-22 | $2.34 | $2.39 | $2.34 | $2.39 | $2.39 | 1,665 |
2023-11-21 | $2.50 | $2.50 | $2.34 | $2.38 | $2.38 | 41,108 |
2023-11-20 | $2.41 | $2.48 | $2.36 | $2.45 | $2.45 | 30,207 |
2023-11-17 | $2.59 | $2.59 | $2.39 | $2.44 | $2.44 | 21,458 |
2023-11-16 | $2.32 | $2.39 | $2.32 | $2.39 | $2.39 | 7,127 |
2023-11-15 | $2.32 | $2.34 | $2.25 | $2.29 | $2.29 | 33,969 |
2023-11-14 | $2.22 | $2.38 | $2.21 | $2.34 | $2.34 | 21,070 |
2023-11-13 | $2.37 | $2.37 | $2.18 | $2.20 | $2.20 | 45,938 |
2023-11-10 | $2.17 | $2.26 | $2.16 | $2.22 | $2.22 | 27,089 |
2023-11-09 | $2.28 | $2.28 | $2.19 | $2.19 | $2.19 | 26,551 |
2023-11-08 | $2.26 | $2.35 | $2.25 | $2.25 | $2.25 | 7,235 |
2023-11-07 | $2.31 | $2.31 | $2.25 | $2.28 | $2.28 | 14,777 |
2023-11-06 | $2.35 | $2.39 | $2.29 | $2.31 | $2.31 | 3,138 |
2023-11-03 | $2.30 | $2.44 | $2.29 | $2.41 | $2.41 | 3,386 |
2023-11-02 | $2.31 | $2.33 | $2.31 | $2.33 | $2.33 | 1,267 |
2023-11-01 | $2.34 | $2.49 | $2.30 | $2.35 | $2.35 | 2,864 |
2023-10-31 | $2.46 | $2.53 | $2.34 | $2.34 | $2.34 | 652 |
2023-10-30 | $2.38 | $2.38 | $2.28 | $2.29 | $2.29 | 6,649 |
2023-10-27 | $2.36 | $2.39 | $2.35 | $2.35 | $2.35 | 2,245 |
2023-10-26 | $2.40 | $2.41 | $2.36 | $2.36 | $2.36 | 1,663 |
2023-10-25 | $2.39 | $2.39 | $2.36 | $2.39 | $2.39 | 7,176 |
2023-10-24 | $2.39 | $2.40 | $2.39 | $2.40 | $2.40 | 1,750 |
2023-10-23 | $2.40 | $2.49 | $2.40 | $2.40 | $2.40 | 1,251 |
2023-10-20 | $2.40 | $2.46 | $2.40 | $2.41 | $2.41 | 8,095 |
2023-10-19 | $2.40 | $2.41 | $2.40 | $2.40 | $2.40 | 896 |
2023-10-18 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 837 |
2023-10-17 | $2.51 | $2.63 | $2.50 | $2.52 | $2.52 | 2,105 |
2023-10-16 | $2.45 | $2.57 | $2.40 | $2.47 | $2.47 | 5,802 |
2023-10-13 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 750 |
2023-10-12 | $2.50 | $2.50 | $2.43 | $2.43 | $2.43 | 583 |
2023-10-11 | $2.52 | $2.52 | $2.42 | $2.42 | $2.42 | 2,795 |
2023-10-10 | $2.58 | $2.67 | $2.36 | $2.59 | $2.59 | 26,198 |
2023-10-09 | $2.69 | $2.69 | $2.63 | $2.65 | $2.65 | 1,207 |
2023-10-06 | $2.69 | $2.69 | $2.63 | $2.69 | $2.69 | 3,540 |
2023-10-05 | $2.49 | $2.77 | $2.49 | $2.56 | $2.56 | 8,193 |
2023-10-04 | $2.36 | $2.47 | $2.36 | $2.47 | $2.47 | 1,121 |
2023-10-03 | $2.36 | $2.56 | $2.36 | $2.40 | $2.40 | 4,544 |
2023-10-02 | $2.54 | $2.54 | $2.45 | $2.54 | $2.54 | 4,226 |
2023-09-29 | $2.45 | $2.52 | $2.40 | $2.47 | $2.47 | 11,118 |
2023-09-28 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 1,478 |
2023-09-27 | $2.50 | $2.50 | $2.49 | $2.49 | $2.49 | 573 |
2023-09-26 | $2.42 | $2.46 | $2.42 | $2.46 | $2.46 | 3,045 |
2023-09-25 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 554 |
2023-09-22 | $2.45 | $2.52 | $2.45 | $2.52 | $2.52 | 1,055 |
2023-09-21 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 443 |
2023-09-20 | $2.58 | $2.58 | $2.46 | $2.50 | $2.50 | 4,572 |
2023-09-19 | $2.55 | $2.57 | $2.48 | $2.56 | $2.56 | 23,890 |
2023-09-18 | $2.52 | $2.65 | $2.52 | $2.63 | $2.63 | 6,981 |
2023-09-15 | $2.54 | $2.66 | $2.47 | $2.66 | $2.66 | 30,649 |
2023-09-14 | $2.53 | $2.54 | $2.53 | $2.54 | $2.54 | 586 |
2023-09-13 | $2.50 | $2.62 | $2.49 | $2.49 | $2.49 | 6,620 |
2023-09-12 | $2.64 | $2.65 | $2.55 | $2.55 | $2.55 | 2,541 |
2023-09-11 | $2.49 | $2.70 | $2.47 | $2.61 | $2.61 | 9,180 |
2023-09-08 | $2.57 | $2.68 | $2.33 | $2.57 | $2.57 | 47,678 |
2023-09-07 | $2.60 | $2.67 | $2.57 | $2.59 | $2.59 | 7,116 |
2023-09-06 | $2.67 | $2.67 | $2.61 | $2.61 | $2.61 | 2,296 |
2023-09-05 | $2.56 | $2.67 | $2.56 | $2.63 | $2.63 | 1,346 |
2023-09-01 | $2.73 | $2.73 | $2.58 | $2.58 | $2.58 | 2,431 |
2023-08-31 | $2.56 | $2.76 | $2.56 | $2.70 | $2.70 | 8,364 |
2023-08-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 664 |
2023-08-29 | $2.58 | $2.61 | $2.58 | $2.61 | $2.61 | 598 |
2023-08-28 | $2.60 | $2.66 | $2.60 | $2.64 | $2.64 | 3,372 |
2023-08-25 | $2.62 | $2.68 | $2.60 | $2.60 | $2.60 | 4,239 |
2023-08-24 | $2.68 | $2.72 | $2.55 | $2.66 | $2.66 | 11,965 |
2023-08-23 | $2.74 | $2.76 | $2.69 | $2.73 | $2.73 | 2,157 |
2023-08-22 | $2.77 | $2.81 | $2.73 | $2.73 | $2.73 | 1,787 |
2023-08-21 | $2.83 | $2.83 | $2.70 | $2.82 | $2.82 | 6,946 |
2023-08-18 | $2.82 | $2.82 | $2.75 | $2.79 | $2.79 | 2,712 |
2023-08-17 | $2.78 | $2.84 | $2.78 | $2.82 | $2.82 | 8,955 |
2023-08-16 | $2.74 | $2.94 | $2.66 | $2.78 | $2.78 | 12,818 |
2023-08-15 | $2.65 | $2.86 | $2.60 | $2.78 | $2.78 | 58,278 |
2023-08-14 | $2.55 | $2.63 | $2.55 | $2.62 | $2.62 | 15,137 |
2023-08-11 | $2.64 | $2.64 | $2.56 | $2.57 | $2.57 | 2,711 |
2023-08-10 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 1,054 |
2023-08-09 | $2.65 | $2.65 | $2.59 | $2.59 | $2.59 | 1,407 |
2023-08-08 | $2.60 | $2.60 | $2.57 | $2.57 | $2.57 | 787 |
2023-08-07 | $2.60 | $2.67 | $2.60 | $2.60 | $2.60 | 2,350 |
2023-08-04 | $2.58 | $2.60 | $2.58 | $2.60 | $2.60 | 12,230 |
2023-08-03 | $2.57 | $2.63 | $2.55 | $2.55 | $2.55 | 8,354 |
2023-08-02 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 1,687 |
2023-08-01 | $2.67 | $2.67 | $2.57 | $2.62 | $2.62 | 5,486 |
2023-07-31 | $2.56 | $2.66 | $2.56 | $2.57 | $2.57 | 3,887 |
2023-07-28 | $2.59 | $2.65 | $2.55 | $2.60 | $2.60 | 24,017 |
2023-07-27 | $2.66 | $2.66 | $2.57 | $2.63 | $2.63 | 20,625 |
2023-07-26 | $2.68 | $2.68 | $2.65 | $2.67 | $2.67 | 4,011 |
2023-07-25 | $2.70 | $2.74 | $2.70 | $2.71 | $2.71 | 8,274 |
2023-07-24 | $2.65 | $2.73 | $2.65 | $2.73 | $2.73 | 20,401 |
2023-07-21 | $2.74 | $2.74 | $2.68 | $2.68 | $2.68 | 5,321 |
2023-07-20 | $2.65 | $2.80 | $2.65 | $2.73 | $2.73 | 20,050 |
2023-07-19 | $2.69 | $2.70 | $2.61 | $2.67 | $2.67 | 11,578 |
2023-07-18 | $2.54 | $2.65 | $2.53 | $2.64 | $2.64 | 15,968 |
2023-07-17 | $2.52 | $2.58 | $2.51 | $2.53 | $2.53 | 18,146 |
2023-07-14 | $2.57 | $2.58 | $2.52 | $2.55 | $2.55 | 6,707 |
2023-07-13 | $2.53 | $2.58 | $2.52 | $2.57 | $2.57 | 6,226 |
2023-07-12 | $2.55 | $2.59 | $2.50 | $2.54 | $2.54 | 6,059 |
2023-07-11 | $2.53 | $2.59 | $2.53 | $2.55 | $2.55 | 12,592 |
2023-07-10 | $2.61 | $2.61 | $2.51 | $2.51 | $2.51 | 6,296 |
2023-07-07 | $2.52 | $2.58 | $2.52 | $2.54 | $2.54 | 6,188 |
2023-07-06 | $2.57 | $2.57 | $2.48 | $2.48 | $2.48 | 22,639 |
2023-07-05 | $2.59 | $2.60 | $2.52 | $2.54 | $2.54 | 14,934 |
2023-07-03 | $2.58 | $2.61 | $2.53 | $2.61 | $2.61 | 6,174 |
2023-06-30 | $2.52 | $2.56 | $2.51 | $2.56 | $2.56 | 3,241 |
2023-06-29 | $2.56 | $2.56 | $2.51 | $2.51 | $2.51 | 6,353 |
2023-06-28 | $2.56 | $2.59 | $2.50 | $2.50 | $2.50 | 5,825 |
2023-06-27 | $2.54 | $2.61 | $2.50 | $2.51 | $2.51 | 15,411 |
2023-06-26 | $2.58 | $2.58 | $2.52 | $2.52 | $2.52 | 3,919 |
2023-06-23 | $2.57 | $2.62 | $2.53 | $2.53 | $2.53 | 5,002 |
2023-06-22 | $2.62 | $2.62 | $2.52 | $2.52 | $2.52 | 8,422 |
2023-06-21 | $2.54 | $2.57 | $2.54 | $2.56 | $2.56 | 6,927 |
2023-06-20 | $2.57 | $2.65 | $2.55 | $2.56 | $2.56 | 16,267 |
2023-06-16 | $2.58 | $2.65 | $2.58 | $2.58 | $2.58 | 4,846 |
2023-06-15 | $2.64 | $2.65 | $2.59 | $2.60 | $2.60 | 10,315 |
2023-06-14 | $2.64 | $2.67 | $2.52 | $2.64 | $2.64 | 17,776 |
2023-06-13 | $2.61 | $2.66 | $2.60 | $2.61 | $2.61 | 20,639 |
2023-06-12 | $2.65 | $2.68 | $2.61 | $2.61 | $2.61 | 22,808 |
2023-06-09 | $2.68 | $2.78 | $2.65 | $2.65 | $2.65 | 3,760 |
2023-06-08 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 46,165 |
2023-06-07 | $2.72 | $2.73 | $2.69 | $2.70 | $2.70 | 12,925 |
2023-06-06 | $2.71 | $2.72 | $2.65 | $2.68 | $2.68 | 60,091 |
2023-06-05 | $2.84 | $2.85 | $2.70 | $2.72 | $2.72 | 77,015 |
2023-06-02 | $2.91 | $3.00 | $2.85 | $2.86 | $2.86 | 20,364 |
2023-06-01 | $2.93 | $2.94 | $2.90 | $2.92 | $2.92 | 3,280 |
2023-05-31 | $2.84 | $2.87 | $2.83 | $2.86 | $2.86 | 5,222 |
2023-05-30 | $2.87 | $2.94 | $2.82 | $2.82 | $2.82 | 72,747 |
2023-05-26 | $2.89 | $2.92 | $2.89 | $2.92 | $2.92 | 5,037 |
2023-05-25 | $2.93 | $2.96 | $2.87 | $2.88 | $2.88 | 12,951 |
2023-05-24 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 6,871 |
2023-05-23 | $2.85 | $2.90 | $2.84 | $2.88 | $2.88 | 21,892 |
2023-05-22 | $2.81 | $2.85 | $2.81 | $2.84 | $2.84 | 6,096 |
2023-05-19 | $2.83 | $2.85 | $2.81 | $2.81 | $2.81 | 11,810 |
2023-05-18 | $2.82 | $2.83 | $2.80 | $2.80 | $2.80 | 10,507 |
2023-05-17 | $2.80 | $2.82 | $2.76 | $2.77 | $2.77 | 2,365 |
2023-05-16 | $2.80 | $2.83 | $2.75 | $2.80 | $2.80 | 16,466 |
2023-05-15 | $2.80 | $2.81 | $2.77 | $2.80 | $2.80 | 26,939 |
2023-05-12 | $2.78 | $2.80 | $2.62 | $2.76 | $2.76 | 100,453 |
2023-05-11 | $2.85 | $2.86 | $2.79 | $2.80 | $2.80 | 19,139 |
2023-05-10 | $2.82 | $2.87 | $2.82 | $2.86 | $2.86 | 4,003 |
2023-05-09 | $2.74 | $2.85 | $2.74 | $2.81 | $2.81 | 27,071 |
2023-05-08 | $2.73 | $2.85 | $2.73 | $2.79 | $2.79 | 26,682 |
2023-05-05 | $2.81 | $2.81 | $2.72 | $2.80 | $2.80 | 27,277 |
2023-05-04 | $2.75 | $2.84 | $2.71 | $2.76 | $2.76 | 57,284 |
2023-05-03 | $2.85 | $2.88 | $2.75 | $2.75 | $2.75 | 42,026 |
2023-05-02 | $2.82 | $2.85 | $2.75 | $2.81 | $2.81 | 34,496 |
2023-05-01 | $2.78 | $2.85 | $2.75 | $2.79 | $2.79 | 52,169 |
2023-04-28 | $2.79 | $2.84 | $2.74 | $2.78 | $2.78 | 53,180 |
2023-04-27 | $2.82 | $2.84 | $2.74 | $2.75 | $2.75 | 25,992 |
2023-04-26 | $2.89 | $2.89 | $2.77 | $2.78 | $2.78 | 19,518 |
2023-04-25 | $2.77 | $2.81 | $2.75 | $2.75 | $2.75 | 13,485 |
2023-04-24 | $2.85 | $2.85 | $2.77 | $2.84 | $2.84 | 8,955 |
2023-04-21 | $2.86 | $2.86 | $2.81 | $2.85 | $2.85 | 2,934 |
2023-04-20 | $2.83 | $2.85 | $2.81 | $2.84 | $2.84 | 6,216 |
2023-04-19 | $2.85 | $2.85 | $2.74 | $2.85 | $2.85 | 31,115 |
2023-04-18 | $2.83 | $2.87 | $2.81 | $2.85 | $2.85 | 15,794 |
2023-04-17 | $2.83 | $2.89 | $2.78 | $2.78 | $2.78 | 49,167 |
2023-04-14 | $2.80 | $2.85 | $2.80 | $2.81 | $2.81 | 3,229 |
2023-04-13 | $2.83 | $2.86 | $2.78 | $2.79 | $2.79 | 10,589 |
2023-04-12 | $2.92 | $2.93 | $2.85 | $2.86 | $2.86 | 9,589 |
2023-04-11 | $2.85 | $2.93 | $2.85 | $2.87 | $2.87 | 8,965 |
2023-04-10 | $2.85 | $2.92 | $2.81 | $2.85 | $2.85 | 6,224 |
2023-04-06 | $2.83 | $2.87 | $2.81 | $2.82 | $2.82 | 1,519 |
2023-04-05 | $2.81 | $2.88 | $2.80 | $2.82 | $2.82 | 9,555 |
2023-04-04 | $2.90 | $2.91 | $2.80 | $2.80 | $2.80 | 16,352 |
2023-04-03 | $2.87 | $2.90 | $2.76 | $2.90 | $2.90 | 41,381 |
2023-03-31 | $2.90 | $2.92 | $2.81 | $2.81 | $2.81 | 14,832 |
2023-03-30 | $2.91 | $2.93 | $2.82 | $2.93 | $2.93 | 1,185 |
2023-03-29 | $2.90 | $2.93 | $2.86 | $2.88 | $2.88 | 28,904 |
2023-03-28 | $2.92 | $2.96 | $2.90 | $2.93 | $2.93 | 3,370 |
2023-03-27 | $2.83 | $2.95 | $2.80 | $2.95 | $2.95 | 36,406 |
2023-03-24 | $2.78 | $2.88 | $2.66 | $2.87 | $2.87 | 102,429 |
2023-03-23 | $2.82 | $2.89 | $2.82 | $2.82 | $2.82 | 14,643 |
2023-03-22 | $2.91 | $2.93 | $2.81 | $2.81 | $2.81 | 12,806 |
2023-03-21 | $2.83 | $2.90 | $2.83 | $2.84 | $2.84 | 4,579 |
2023-03-20 | $2.80 | $2.86 | $2.80 | $2.81 | $2.81 | 15,499 |
2023-03-17 | $2.84 | $2.94 | $2.80 | $2.82 | $2.82 | 25,766 |
2023-03-16 | $2.96 | $2.98 | $2.70 | $2.85 | $2.85 | 16,135 |
2023-03-15 | $2.83 | $2.89 | $2.83 | $2.89 | $2.89 | 2,779 |
2023-03-14 | $2.86 | $3.06 | $2.86 | $2.92 | $2.92 | 11,779 |
2023-03-13 | $3.00 | $3.04 | $2.80 | $2.88 | $2.88 | 74,036 |
2023-03-10 | $3.10 | $3.10 | $2.98 | $3.02 | $3.02 | 42,981 |
2023-03-09 | $3.12 | $3.14 | $3.03 | $3.03 | $3.03 | 16,639 |
2023-03-08 | $3.10 | $3.13 | $3.10 | $3.10 | $3.10 | 4,060 |
2023-03-07 | $3.12 | $3.12 | $3.04 | $3.10 | $3.10 | 11,296 |
2023-03-06 | $3.15 | $3.15 | $3.02 | $3.12 | $3.12 | 18,507 |
2023-03-03 | $3.12 | $3.15 | $2.99 | $3.14 | $3.14 | 27,102 |
2023-03-02 | $2.98 | $3.08 | $2.98 | $3.03 | $3.03 | 94,000 |
2023-03-01 | $3.65 | $3.67 | $2.87 | $3.06 | $3.06 | 260,612 |
2023-02-28 | $3.75 | $3.75 | $3.61 | $3.68 | $3.68 | 7,601 |
2023-02-27 | $3.65 | $3.71 | $3.54 | $3.69 | $3.69 | 37,183 |
2023-02-24 | $3.40 | $3.58 | $3.38 | $3.50 | $3.50 | 74,668 |
2023-02-23 | $3.34 | $3.38 | $3.34 | $3.36 | $3.36 | 3,812 |
2023-02-22 | $3.30 | $3.41 | $3.29 | $3.31 | $3.31 | 13,345 |
2023-02-21 | $3.29 | $3.29 | $3.25 | $3.29 | $3.29 | 7,771 |
2023-02-17 | $3.27 | $3.27 | $3.23 | $3.23 | $3.23 | 7,637 |
2023-02-16 | $3.24 | $3.27 | $3.24 | $3.25 | $3.25 | 2,503 |
2023-02-15 | $3.22 | $3.26 | $3.22 | $3.22 | $3.22 | 8,953 |
2023-02-14 | $3.20 | $3.25 | $3.20 | $3.24 | $3.24 | 2,436 |
2023-02-13 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 8,112 |
2023-02-10 | $3.13 | $3.21 | $3.11 | $3.20 | $3.20 | 11,145 |
2023-02-09 | $3.17 | $3.21 | $3.13 | $3.13 | $3.13 | 6,158 |
2023-02-08 | $3.27 | $3.27 | $3.11 | $3.11 | $3.11 | 12,644 |
2023-02-07 | $3.26 | $3.26 | $3.16 | $3.16 | $3.16 | 3,429 |
2023-02-06 | $3.19 | $3.30 | $3.19 | $3.24 | $3.24 | 11,564 |
2023-02-03 | $3.22 | $3.26 | $3.17 | $3.19 | $3.19 | 5,089 |
2023-02-02 | $3.16 | $3.28 | $3.14 | $3.19 | $3.19 | 36,142 |
2023-02-01 | $3.22 | $3.28 | $3.12 | $3.12 | $3.12 | 16,805 |
2023-01-31 | $3.15 | $3.24 | $3.15 | $3.22 | $3.22 | 8,416 |
2023-01-30 | $3.20 | $3.30 | $3.06 | $3.06 | $3.06 | 6,465 |
2023-01-27 | $3.09 | $3.23 | $3.08 | $3.21 | $3.21 | 10,491 |
2023-01-26 | $3.15 | $3.20 | $3.04 | $3.10 | $3.10 | 23,744 |
2023-01-25 | $3.30 | $3.30 | $3.09 | $3.09 | $3.09 | 8,715 |
2023-01-24 | $3.39 | $3.39 | $3.23 | $3.29 | $3.29 | 13,021 |
2023-01-23 | $3.16 | $3.42 | $3.10 | $3.23 | $3.23 | 80,832 |
2023-01-20 | $3.17 | $3.17 | $3.16 | $3.16 | $3.16 | 1,836 |
2023-01-19 | $3.21 | $3.21 | $3.11 | $3.16 | $3.16 | 16,122 |
2023-01-18 | $3.10 | $3.24 | $3.07 | $3.19 | $3.19 | 128,951 |
2023-01-17 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 70,131 |
2023-01-13 | $2.99 | $3.00 | $2.90 | $2.91 | $2.91 | 14,337 |
2023-01-12 | $2.95 | $3.00 | $2.90 | $2.99 | $2.99 | 9,898 |
2023-01-11 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 12,915 |
2023-01-10 | $2.86 | $2.95 | $2.85 | $2.95 | $2.95 | 1,402 |
2023-01-09 | $2.92 | $2.95 | $2.88 | $2.88 | $2.88 | 21,210 |
2023-01-06 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 882 |
2023-01-05 | $2.85 | $2.94 | $2.85 | $2.94 | $2.94 | 1,972 |
2023-01-04 | $2.88 | $2.95 | $2.86 | $2.94 | $2.94 | 4,795 |
2023-01-03 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 9,343 |
2022-12-30 | $2.84 | $2.94 | $2.80 | $2.93 | $2.93 | 31,253 |
2022-12-29 | $2.70 | $2.83 | $2.70 | $2.83 | $2.83 | 24,105 |
2022-12-28 | $2.73 | $2.74 | $2.70 | $2.74 | $2.74 | 5,053 |
2022-12-27 | $2.81 | $2.81 | $2.71 | $2.76 | $2.76 | 5,231 |
2022-12-23 | $2.85 | $2.85 | $2.77 | $2.81 | $2.81 | 6,898 |
2022-12-22 | $2.82 | $2.84 | $2.74 | $2.84 | $2.84 | 14,172 |
2022-12-21 | $2.77 | $2.82 | $2.76 | $2.79 | $2.79 | 15,689 |
2022-12-20 | $2.75 | $2.85 | $2.72 | $2.72 | $2.72 | 12,989 |
2022-12-19 | $2.83 | $2.88 | $2.75 | $2.75 | $2.75 | 17,146 |
2022-12-16 | $2.87 | $2.87 | $2.75 | $2.79 | $2.79 | 2,806 |
2022-12-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 548 |
2022-12-14 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 1,817 |
2022-12-13 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 2,615 |
2022-12-12 | $2.69 | $2.88 | $2.69 | $2.84 | $2.84 | 19,660 |
2022-12-09 | $2.76 | $2.80 | $2.70 | $2.70 | $2.70 | 18,754 |
2022-12-08 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 3,380 |
2022-12-07 | $2.84 | $2.84 | $2.77 | $2.81 | $2.81 | 6,884 |
2022-12-06 | $2.88 | $2.90 | $2.77 | $2.85 | $2.85 | 14,961 |
2022-12-05 | $2.91 | $2.91 | $2.63 | $2.78 | $2.78 | 27,888 |
2022-12-02 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 3,260 |
2022-12-01 | $2.92 | $2.96 | $2.91 | $2.91 | $2.91 | 4,469 |
2022-11-30 | $2.93 | $2.95 | $2.91 | $2.92 | $2.92 | 4,033 |
2022-11-29 | $2.99 | $3.01 | $2.96 | $2.96 | $2.96 | 11,557 |
2022-11-28 | $2.91 | $3.01 | $2.91 | $2.96 | $2.96 | 3,903 |
2022-11-25 | $3.00 | $3.01 | $2.91 | $2.91 | $2.91 | 10,534 |
2022-11-23 | $3.01 | $3.01 | $2.98 | $3.01 | $3.01 | 15,183 |
2022-11-22 | $3.00 | $3.02 | $2.97 | $3.00 | $3.00 | 8,191 |
2022-11-21 | $2.95 | $2.96 | $2.89 | $2.96 | $2.96 | 22,502 |
2022-11-18 | $2.92 | $2.94 | $2.90 | $2.92 | $2.92 | 5,571 |
2022-11-17 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 3,780 |
2022-11-16 | $2.74 | $2.91 | $2.71 | $2.80 | $2.80 | 11,088 |
2022-11-15 | $3.10 | $3.10 | $2.94 | $2.94 | $2.94 | 12,604 |
2022-11-14 | $2.98 | $3.10 | $2.94 | $3.07 | $3.07 | 65,792 |
2022-11-11 | $2.91 | $2.99 | $2.89 | $2.93 | $2.93 | 30,648 |
2022-11-10 | $2.82 | $2.97 | $2.78 | $2.90 | $2.90 | 88,528 |
2022-11-09 | $2.70 | $2.75 | $2.65 | $2.73 | $2.73 | 24,465 |
2022-11-08 | $2.70 | $2.77 | $2.67 | $2.74 | $2.74 | 59,063 |
2022-11-07 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 11,683 |
2022-11-04 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 540 |
2022-11-03 | $2.61 | $2.63 | $2.61 | $2.63 | $2.63 | 1,321 |
2022-11-02 | $2.60 | $2.62 | $2.60 | $2.62 | $2.62 | 2,508 |
2022-11-01 | $2.63 | $2.64 | $2.62 | $2.62 | $2.62 | 1,551 |
2022-10-31 | $2.64 | $2.69 | $2.62 | $2.62 | $2.62 | 15,885 |
2022-10-28 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 344 |
2022-10-27 | $2.61 | $2.69 | $2.60 | $2.69 | $2.69 | 2,626 |
2022-10-26 | $2.66 | $2.66 | $2.62 | $2.62 | $2.62 | 2,294 |
2022-10-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 364 |
2022-10-24 | $2.70 | $2.70 | $2.58 | $2.60 | $2.60 | 10,612 |
2022-10-21 | $2.70 | $2.70 | $2.58 | $2.70 | $2.70 | 13,011 |
2022-10-20 | $2.62 | $2.70 | $2.61 | $2.70 | $2.70 | 4,476 |
2022-10-19 | $2.65 | $2.70 | $2.62 | $2.62 | $2.62 | 4,578 |
2022-10-18 | $2.66 | $2.67 | $2.65 | $2.65 | $2.65 | 665 |
2022-10-17 | $2.60 | $2.69 | $2.60 | $2.69 | $2.69 | 1,997 |
2022-10-14 | $2.59 | $2.64 | $2.59 | $2.64 | $2.64 | 4,094 |
2022-10-13 | $2.61 | $2.64 | $2.61 | $2.64 | $2.64 | 1,762 |
2022-10-12 | $2.58 | $2.64 | $2.58 | $2.62 | $2.62 | 5,404 |
2022-10-11 | $2.57 | $2.66 | $2.57 | $2.58 | $2.58 | 5,084 |
2022-10-10 | $2.61 | $2.65 | $2.60 | $2.61 | $2.61 | 10,264 |
2022-10-07 | $2.70 | $2.70 | $2.57 | $2.60 | $2.60 | 5,461 |
2022-10-06 | $2.61 | $2.69 | $2.61 | $2.68 | $2.68 | 17,602 |
2022-10-05 | $2.61 | $2.72 | $2.61 | $2.62 | $2.62 | 8,570 |
2022-10-04 | $2.61 | $2.67 | $2.61 | $2.66 | $2.66 | 5,628 |
2022-10-03 | $2.62 | $2.65 | $2.59 | $2.65 | $2.65 | 11,115 |
2022-09-30 | $2.61 | $2.65 | $2.59 | $2.59 | $2.59 | 1,782 |
2022-09-29 | $2.65 | $2.65 | $2.56 | $2.61 | $2.61 | 949 |
2022-09-28 | $2.58 | $2.65 | $2.57 | $2.63 | $2.63 | 3,126 |
2022-09-27 | $2.58 | $2.62 | $2.57 | $2.62 | $2.62 | 5,870 |
2022-09-26 | $2.59 | $2.65 | $2.59 | $2.62 | $2.62 | 8,064 |
2022-09-23 | $2.64 | $2.74 | $2.58 | $2.65 | $2.65 | 37,582 |
2022-09-22 | $2.69 | $2.75 | $2.61 | $2.75 | $2.75 | 10,038 |
2022-09-21 | $2.67 | $2.70 | $2.66 | $2.69 | $2.69 | 2,622 |
2022-09-20 | $2.68 | $2.69 | $2.61 | $2.67 | $2.67 | 20,840 |
2022-09-19 | $2.66 | $2.75 | $2.65 | $2.75 | $2.75 | 2,229 |
2022-09-16 | $2.68 | $2.74 | $2.68 | $2.74 | $2.74 | 3,757 |
2022-09-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 2,410 |
2022-09-14 | $2.68 | $2.70 | $2.68 | $2.70 | $2.70 | 2,399 |
2022-09-13 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 155 |
2022-09-12 | $2.79 | $2.79 | $2.69 | $2.73 | $2.73 | 3,066 |
2022-09-09 | $2.78 | $2.79 | $2.77 | $2.79 | $2.79 | 3,118 |
2022-09-08 | $2.66 | $2.79 | $2.66 | $2.77 | $2.77 | 3,142 |
2022-09-07 | $2.74 | $2.75 | $2.68 | $2.72 | $2.72 | 3,747 |
2022-09-06 | $2.67 | $2.71 | $2.67 | $2.71 | $2.71 | 16,859 |
2022-09-02 | $2.64 | $2.69 | $2.64 | $2.68 | $2.68 | 10,739 |
2022-09-01 | $2.66 | $2.68 | $2.62 | $2.63 | $2.63 | 12,253 |
2022-08-31 | $2.75 | $2.79 | $2.61 | $2.66 | $2.66 | 55,182 |
2022-08-30 | $2.79 | $2.83 | $2.69 | $2.79 | $2.79 | 29,075 |
2022-08-29 | $2.69 | $2.81 | $2.69 | $2.80 | $2.80 | 5,553 |
2022-08-26 | $2.84 | $2.86 | $2.69 | $2.69 | $2.69 | 25,442 |
2022-08-25 | $2.84 | $2.84 | $2.78 | $2.82 | $2.82 | 3,878 |
2022-08-24 | $2.74 | $2.86 | $2.69 | $2.86 | $2.86 | 77,463 |
2022-08-23 | $2.76 | $2.76 | $2.74 | $2.74 | $2.74 | 773 |
2022-08-22 | $2.79 | $2.79 | $2.71 | $2.74 | $2.74 | 17,114 |
2022-08-19 | $2.81 | $2.83 | $2.76 | $2.79 | $2.79 | 33,055 |
2022-08-18 | $2.85 | $2.86 | $2.79 | $2.83 | $2.83 | 23,444 |
2022-08-17 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 42,471 |
2022-08-16 | $2.83 | $2.84 | $2.71 | $2.84 | $2.84 | 58,565 |
2022-08-15 | $2.76 | $2.86 | $2.76 | $2.83 | $2.83 | 35,357 |
2022-08-12 | $2.78 | $2.83 | $2.75 | $2.81 | $2.81 | 62,922 |
2022-08-11 | $2.45 | $2.52 | $2.45 | $2.50 | $2.50 | 29,252 |
2022-08-10 | $2.46 | $2.46 | $2.42 | $2.42 | $2.42 | 1,445 |
2022-08-09 | $2.39 | $2.45 | $2.37 | $2.39 | $2.39 | 2,057 |
2022-08-08 | $2.50 | $2.60 | $2.39 | $2.39 | $2.39 | 25,033 |
2022-08-05 | $2.45 | $2.53 | $2.45 | $2.47 | $2.47 | 75,149 |
2022-08-04 | $2.27 | $2.47 | $2.27 | $2.39 | $2.39 | 6,378 |
2022-08-03 | $2.39 | $2.49 | $2.36 | $2.42 | $2.42 | 68,503 |
2022-08-02 | $2.38 | $2.38 | $2.34 | $2.34 | $2.34 | 1,788 |
2022-08-01 | $2.35 | $2.35 | $2.32 | $2.32 | $2.32 | 1,599 |
2022-07-29 | $2.29 | $2.41 | $2.29 | $2.35 | $2.35 | 48,826 |
2022-07-28 | $2.31 | $2.36 | $2.29 | $2.29 | $2.29 | 4,437 |
2022-07-27 | $2.28 | $2.36 | $2.28 | $2.34 | $2.34 | 5,667 |
2022-07-26 | $2.28 | $2.36 | $2.28 | $2.30 | $2.30 | 15,614 |
2022-07-25 | $2.36 | $2.36 | $2.28 | $2.28 | $2.28 | 1,598 |
2022-07-22 | $2.35 | $2.35 | $2.33 | $2.34 | $2.34 | 3,820 |
2022-07-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 324 |
2022-07-20 | $2.30 | $2.36 | $2.30 | $2.30 | $2.30 | 9,026 |
2022-07-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 3,341 |
2022-07-18 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 1,595 |
2022-07-15 | $2.38 | $2.38 | $2.26 | $2.26 | $2.26 | 2,475 |
2022-07-14 | $2.37 | $2.40 | $2.35 | $2.36 | $2.36 | 7,692 |
2022-07-13 | $2.37 | $2.39 | $2.25 | $2.30 | $2.30 | 47,160 |
2022-07-12 | $2.25 | $2.52 | $2.24 | $2.35 | $2.35 | 239,694 |
2022-07-11 | $2.25 | $2.27 | $2.25 | $2.27 | $2.27 | 561 |
2022-07-08 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 397 |
2022-07-07 | $2.23 | $2.29 | $2.22 | $2.27 | $2.27 | 9,741 |
2022-07-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 783 |
2022-07-05 | $2.23 | $2.25 | $2.21 | $2.21 | $2.21 | 1,058 |
2022-07-01 | $2.24 | $2.26 | $2.24 | $2.26 | $2.26 | 1,614 |
2022-06-30 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 2,508 |
2022-06-29 | $2.26 | $2.28 | $2.25 | $2.25 | $2.25 | 1,129 |
2022-06-28 | $2.27 | $2.34 | $2.25 | $2.25 | $2.25 | 14,313 |
2022-06-27 | $2.21 | $2.29 | $2.21 | $2.29 | $2.29 | 5,616 |
2022-06-24 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 968 |
2022-06-23 | $2.22 | $2.25 | $2.21 | $2.21 | $2.21 | 4,987 |
2022-06-22 | $2.21 | $2.23 | $2.21 | $2.22 | $2.22 | 2,565 |
2022-06-21 | $2.27 | $2.29 | $2.21 | $2.24 | $2.24 | 10,536 |
2022-06-17 | $2.23 | $2.25 | $2.21 | $2.21 | $2.21 | 14,495 |
2022-06-16 | $2.22 | $2.25 | $2.22 | $2.22 | $2.22 | 4,449 |
2022-06-15 | $2.23 | $2.32 | $2.21 | $2.23 | $2.23 | 3,362 |
2022-06-14 | $2.31 | $2.31 | $2.23 | $2.23 | $2.23 | 17,423 |
2022-06-13 | $2.25 | $2.27 | $2.25 | $2.26 | $2.26 | 1,558 |
2022-06-10 | $2.27 | $2.34 | $2.27 | $2.32 | $2.32 | 9,357 |
2022-06-09 | $2.27 | $2.30 | $2.27 | $2.29 | $2.29 | 4,723 |
2022-06-08 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 7,643 |
2022-06-07 | $2.26 | $2.33 | $2.26 | $2.27 | $2.27 | 3,879 |
2022-06-06 | $2.26 | $2.33 | $2.25 | $2.27 | $2.27 | 18,619 |
2022-06-03 | $2.28 | $2.28 | $2.26 | $2.28 | $2.28 | 9,357 |
2022-06-02 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 680 |
2022-06-01 | $2.33 | $2.33 | $2.28 | $2.28 | $2.28 | 6,486 |
2022-05-31 | $2.29 | $2.39 | $2.29 | $2.32 | $2.32 | 13,975 |
2022-05-27 | $2.27 | $2.30 | $2.25 | $2.30 | $2.30 | 7,454 |
2022-05-26 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 3,084 |
2022-05-25 | $2.30 | $2.30 | $2.26 | $2.30 | $2.30 | 2,664 |
2022-05-24 | $2.30 | $2.30 | $2.20 | $2.25 | $2.25 | 11,693 |
2022-05-23 | $2.28 | $2.31 | $2.25 | $2.30 | $2.30 | 12,811 |
2022-05-20 | $2.28 | $2.39 | $2.25 | $2.26 | $2.26 | 17,081 |
2022-05-19 | $2.39 | $2.39 | $2.30 | $2.30 | $2.30 | 4,402 |
2022-05-18 | $2.40 | $2.40 | $2.34 | $2.37 | $2.37 | 9,715 |
2022-05-17 | $2.35 | $2.41 | $2.35 | $2.41 | $2.41 | 4,988 |
2022-05-16 | $2.32 | $2.35 | $2.32 | $2.35 | $2.35 | 3,067 |
2022-05-13 | $2.35 | $2.39 | $2.30 | $2.30 | $2.30 | 13,517 |
2022-05-12 | $2.25 | $2.38 | $2.25 | $2.34 | $2.34 | 59,545 |
2022-05-11 | $2.25 | $2.39 | $2.25 | $2.25 | $2.25 | 15,340 |
2022-05-10 | $2.35 | $2.35 | $2.25 | $2.31 | $2.31 | 11,930 |
2022-05-09 | $2.26 | $2.34 | $2.25 | $2.33 | $2.33 | 10,336 |
2022-05-06 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 4,372 |
2022-05-05 | $2.28 | $2.31 | $2.24 | $2.27 | $2.27 | 13,779 |
2022-05-04 | $2.27 | $2.28 | $2.22 | $2.28 | $2.28 | 3,680 |
2022-05-03 | $2.35 | $2.35 | $2.20 | $2.28 | $2.28 | 17,273 |
2022-05-02 | $2.23 | $2.29 | $2.23 | $2.23 | $2.23 | 7,801 |
2022-04-29 | $2.26 | $2.28 | $2.19 | $2.26 | $2.26 | 13,743 |
2022-04-28 | $2.22 | $2.22 | $2.21 | $2.21 | $2.21 | 2,298 |
2022-04-27 | $2.19 | $2.21 | $2.19 | $2.20 | $2.20 | 6,169 |
2022-04-26 | $2.28 | $2.28 | $2.19 | $2.19 | $2.19 | 8,797 |
2022-04-25 | $2.25 | $2.27 | $2.18 | $2.25 | $2.25 | 41,894 |
2022-04-22 | $2.33 | $2.34 | $2.26 | $2.28 | $2.28 | 9,108 |
2022-04-21 | $2.31 | $2.35 | $2.31 | $2.35 | $2.35 | 6,170 |
2022-04-20 | $2.34 | $2.34 | $2.30 | $2.30 | $2.30 | 6,241 |
2022-04-19 | $2.30 | $2.34 | $2.28 | $2.34 | $2.34 | 3,884 |
2022-04-18 | $2.32 | $2.34 | $2.28 | $2.32 | $2.32 | 7,164 |
2022-04-14 | $2.36 | $2.36 | $2.33 | $2.33 | $2.33 | 1,889 |
2022-04-13 | $2.32 | $2.38 | $2.30 | $2.38 | $2.38 | 7,286 |
2022-04-12 | $2.35 | $2.35 | $2.28 | $2.32 | $2.32 | 1,804 |
2022-04-11 | $2.26 | $2.33 | $2.26 | $2.30 | $2.30 | 4,487 |
2022-04-08 | $2.30 | $2.34 | $2.30 | $2.31 | $2.31 | 3,892 |
2022-04-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 581 |
2022-04-06 | $2.41 | $2.41 | $2.36 | $2.36 | $2.36 | 4,002 |
2022-04-05 | $2.41 | $2.42 | $2.36 | $2.38 | $2.38 | 4,785 |
2022-04-04 | $2.48 | $2.48 | $2.39 | $2.41 | $2.41 | 10,688 |
2022-04-01 | $2.37 | $2.56 | $2.32 | $2.34 | $2.34 | 66,434 |
2022-03-31 | $2.30 | $2.35 | $2.26 | $2.34 | $2.34 | 23,062 |
2022-03-30 | $2.42 | $2.42 | $2.30 | $2.36 | $2.36 | 15,216 |
2022-03-29 | $2.31 | $2.41 | $2.31 | $2.34 | $2.34 | 8,754 |
2022-03-28 | $2.29 | $2.40 | $2.29 | $2.36 | $2.36 | 8,416 |
2022-03-25 | $2.42 | $2.42 | $2.39 | $2.39 | $2.39 | 8,420 |
2022-03-24 | $2.45 | $2.50 | $2.35 | $2.41 | $2.41 | 65,290 |
2022-03-23 | $2.44 | $2.44 | $2.43 | $2.44 | $2.44 | 6,961 |
2022-03-22 | $2.35 | $2.45 | $2.34 | $2.43 | $2.43 | 11,001 |
2022-03-21 | $2.32 | $2.35 | $2.32 | $2.35 | $2.35 | 1,946 |
2022-03-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 851 |
2022-03-17 | $2.29 | $2.35 | $2.29 | $2.35 | $2.35 | 7,131 |
2022-03-16 | $2.30 | $2.36 | $2.28 | $2.29 | $2.29 | 6,990 |
2022-03-15 | $2.30 | $2.34 | $2.29 | $2.30 | $2.30 | 1,747 |
2022-03-14 | $2.35 | $2.35 | $2.29 | $2.29 | $2.29 | 4,643 |
2022-03-11 | $2.35 | $2.38 | $2.35 | $2.35 | $2.35 | 2,979 |
2022-03-10 | $2.36 | $2.40 | $2.27 | $2.35 | $2.35 | 6,446 |
2022-03-09 | $2.39 | $2.40 | $2.39 | $2.40 | $2.40 | 2,056 |
2022-03-08 | $2.30 | $2.40 | $2.28 | $2.40 | $2.40 | 6,957 |
2022-03-07 | $2.36 | $2.36 | $2.27 | $2.32 | $2.32 | 14,700 |
2022-03-04 | $2.39 | $2.39 | $2.30 | $2.36 | $2.36 | 1,876 |
2022-03-03 | $2.37 | $2.39 | $2.36 | $2.39 | $2.39 | 3,857 |
2022-03-02 | $2.25 | $2.37 | $2.25 | $2.36 | $2.36 | 9,097 |
2022-03-01 | $2.39 | $2.40 | $2.33 | $2.38 | $2.38 | 2,689 |
2022-02-28 | $2.35 | $2.42 | $2.35 | $2.37 | $2.37 | 8,914 |
2022-02-25 | $2.38 | $2.40 | $2.33 | $2.38 | $2.38 | 3,450 |
2022-02-24 | $2.19 | $2.41 | $2.18 | $2.41 | $2.41 | 10,389 |
2022-02-23 | $2.40 | $2.40 | $2.34 | $2.34 | $2.34 | 3,018 |
2022-02-22 | $2.42 | $2.42 | $2.39 | $2.40 | $2.40 | 1,797 |
2022-02-18 | $2.37 | $2.42 | $2.37 | $2.42 | $2.42 | 3,638 |
2022-02-17 | $2.45 | $2.46 | $2.38 | $2.38 | $2.38 | 10,474 |
2022-02-16 | $2.42 | $2.47 | $2.33 | $2.46 | $2.46 | 15,827 |
2022-02-15 | $2.36 | $2.51 | $2.30 | $2.43 | $2.43 | 168,147 |
2022-02-14 | $2.13 | $2.17 | $2.11 | $2.11 | $2.11 | 6,950 |
2022-02-11 | $2.21 | $2.27 | $2.12 | $2.13 | $2.13 | 11,618 |
2022-02-10 | $2.22 | $2.22 | $2.19 | $2.20 | $2.20 | 3,058 |
2022-02-09 | $2.17 | $2.24 | $2.15 | $2.16 | $2.16 | 3,950 |
2022-02-08 | $2.19 | $2.27 | $2.13 | $2.14 | $2.14 | 15,178 |
2022-02-07 | $2.23 | $2.24 | $2.14 | $2.17 | $2.17 | 16,157 |
2022-02-04 | $2.19 | $2.25 | $2.19 | $2.24 | $2.24 | 1,776 |
2022-02-03 | $2.30 | $2.32 | $2.17 | $2.23 | $2.23 | 10,188 |
2022-02-02 | $2.28 | $2.28 | $2.25 | $2.25 | $2.25 | 5,167 |
2022-02-01 | $2.17 | $2.29 | $2.17 | $2.28 | $2.28 | 7,349 |
2022-01-31 | $2.16 | $2.18 | $2.15 | $2.18 | $2.18 | 6,574 |
2022-01-28 | $2.14 | $2.16 | $2.12 | $2.16 | $2.16 | 15,931 |
2022-01-27 | $2.21 | $2.31 | $2.14 | $2.18 | $2.18 | 98,897 |
2022-01-26 | $2.21 | $2.21 | $2.19 | $2.19 | $2.19 | 9,137 |
2022-01-25 | $2.14 | $2.21 | $2.13 | $2.20 | $2.20 | 22,537 |
2022-01-24 | $2.16 | $2.21 | $2.11 | $2.14 | $2.14 | 32,496 |
2022-01-21 | $2.21 | $2.28 | $2.20 | $2.22 | $2.22 | 10,448 |
2022-01-20 | $2.28 | $2.37 | $2.25 | $2.30 | $2.30 | 14,819 |
2022-01-19 | $2.28 | $2.36 | $2.20 | $2.25 | $2.25 | 10,796 |
2022-01-18 | $2.31 | $2.38 | $2.27 | $2.27 | $2.27 | 8,076 |
2022-01-14 | $2.33 | $2.39 | $2.32 | $2.39 | $2.39 | 5,483 |
2022-01-13 | $2.41 | $2.41 | $2.30 | $2.33 | $2.33 | 13,190 |
2022-01-12 | $2.26 | $2.40 | $2.26 | $2.38 | $2.38 | 9,513 |
2022-01-11 | $2.29 | $2.31 | $2.08 | $2.30 | $2.30 | 29,730 |
2022-01-10 | $2.39 | $2.39 | $2.22 | $2.30 | $2.30 | 38,195 |
2022-01-07 | $2.32 | $2.36 | $2.27 | $2.30 | $2.30 | 10,386 |
2022-01-06 | $2.31 | $2.40 | $2.31 | $2.31 | $2.31 | 9,116 |
2022-01-05 | $2.39 | $2.41 | $2.36 | $2.36 | $2.36 | 2,924 |
2022-01-04 | $2.42 | $2.42 | $2.35 | $2.41 | $2.41 | 10,026 |
2022-01-03 | $2.37 | $2.42 | $2.32 | $2.40 | $2.40 | 20,931 |
2021-12-31 | $2.34 | $2.37 | $2.32 | $2.37 | $2.37 | 25,989 |
2021-12-30 | $2.34 | $2.39 | $2.31 | $2.36 | $2.36 | 26,840 |
2021-12-29 | $2.31 | $2.36 | $2.30 | $2.34 | $2.34 | 17,631 |
2021-12-28 | $2.34 | $2.42 | $2.32 | $2.33 | $2.33 | 32,807 |
2021-12-27 | $2.34 | $2.40 | $2.34 | $2.34 | $2.34 | 27,541 |
2021-12-23 | $2.43 | $2.47 | $2.35 | $2.43 | $2.43 | 29,181 |
2021-12-22 | $2.36 | $2.44 | $2.36 | $2.39 | $2.39 | 9,188 |
2021-12-21 | $2.42 | $2.47 | $2.38 | $2.42 | $2.42 | 15,833 |
2021-12-20 | $2.37 | $2.42 | $2.33 | $2.34 | $2.34 | 36,031 |
2021-12-17 | $2.52 | $2.52 | $2.38 | $2.41 | $2.41 | 22,903 |
2021-12-16 | $2.55 | $2.59 | $2.44 | $2.46 | $2.46 | 54,821 |
2021-12-15 | $2.53 | $2.65 | $2.49 | $2.57 | $2.57 | 63,022 |
2021-12-14 | $2.49 | $2.60 | $2.49 | $2.49 | $2.49 | 6,342 |
2021-12-13 | $2.54 | $2.56 | $2.49 | $2.49 | $2.49 | 8,227 |
2021-12-10 | $2.74 | $2.74 | $2.57 | $2.59 | $2.59 | 5,851 |
2021-12-09 | $2.64 | $2.65 | $2.59 | $2.60 | $2.60 | 7,283 |
2021-12-08 | $2.65 | $2.67 | $2.60 | $2.64 | $2.64 | 12,256 |
2021-12-07 | $2.54 | $2.69 | $2.53 | $2.63 | $2.63 | 20,118 |
2021-12-06 | $2.42 | $2.61 | $2.38 | $2.52 | $2.52 | 49,977 |
2021-12-03 | $2.48 | $2.53 | $2.43 | $2.43 | $2.43 | 11,859 |
2021-12-02 | $2.51 | $2.57 | $2.40 | $2.50 | $2.50 | 19,877 |
2021-12-01 | $2.63 | $2.71 | $2.51 | $2.51 | $2.51 | 21,084 |
2021-11-30 | $2.72 | $2.72 | $2.53 | $2.60 | $2.60 | 32,492 |
2021-11-29 | $2.67 | $2.81 | $2.63 | $2.72 | $2.72 | 38,696 |
2021-11-26 | $2.53 | $2.59 | $2.53 | $2.57 | $2.57 | 4,012 |
2021-11-24 | $2.54 | $2.62 | $2.54 | $2.61 | $2.61 | 6,623 |
2021-11-23 | $2.58 | $2.64 | $2.55 | $2.55 | $2.55 | 19,526 |
2021-11-22 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 19,815 |
2021-11-19 | $2.67 | $2.68 | $2.64 | $2.66 | $2.66 | 10,926 |
2021-11-18 | $2.67 | $2.71 | $2.63 | $2.67 | $2.67 | 7,406 |
2021-11-17 | $2.66 | $2.69 | $2.65 | $2.69 | $2.69 | 14,858 |
2021-11-16 | $2.66 | $2.69 | $2.61 | $2.69 | $2.69 | 27,884 |
2021-11-15 | $2.74 | $2.77 | $2.65 | $2.66 | $2.66 | 50,498 |
2021-11-12 | $2.69 | $2.75 | $2.62 | $2.73 | $2.73 | 70,763 |
2021-11-11 | $2.67 | $2.76 | $2.67 | $2.71 | $2.71 | 34,050 |
2021-11-10 | $2.92 | $2.93 | $2.67 | $2.67 | $2.67 | 164,139 |
2021-11-09 | $3.04 | $3.13 | $3.03 | $3.09 | $3.09 | 27,013 |
2021-11-08 | $2.98 | $3.13 | $2.98 | $3.06 | $3.06 | 22,285 |
2021-11-05 | $2.96 | $3.05 | $2.93 | $2.98 | $2.98 | 19,658 |
2021-11-04 | $3.13 | $3.17 | $2.89 | $2.96 | $2.96 | 66,406 |
2021-11-03 | $3.02 | $3.18 | $2.99 | $3.10 | $3.10 | 71,976 |
2021-11-02 | $2.86 | $3.09 | $2.79 | $3.01 | $3.01 | 110,087 |
2021-11-01 | $2.92 | $3.03 | $2.88 | $2.90 | $2.90 | 28,644 |
2021-10-29 | $2.86 | $2.95 | $2.86 | $2.92 | $2.92 | 13,664 |
2021-10-28 | $2.82 | $2.90 | $2.82 | $2.89 | $2.89 | 30,654 |
2021-10-27 | $2.85 | $2.88 | $2.84 | $2.84 | $2.84 | 8,798 |
2021-10-26 | $2.89 | $2.89 | $2.82 | $2.84 | $2.84 | 23,399 |
2021-10-25 | $2.85 | $2.92 | $2.83 | $2.88 | $2.88 | 57,992 |
2021-10-22 | $2.89 | $2.97 | $2.84 | $2.85 | $2.85 | 59,924 |
2021-10-21 | $2.93 | $3.05 | $2.90 | $2.91 | $2.91 | 59,698 |
2021-10-20 | $2.90 | $2.95 | $2.87 | $2.92 | $2.92 | 42,376 |
2021-10-19 | $2.86 | $3.00 | $2.81 | $2.89 | $2.89 | 111,587 |
2021-10-18 | $2.78 | $2.90 | $2.78 | $2.86 | $2.86 | 19,052 |
2021-10-15 | $2.83 | $2.88 | $2.78 | $2.81 | $2.81 | 6,333 |
2021-10-14 | $2.89 | $2.93 | $2.83 | $2.88 | $2.88 | 49,102 |
2021-10-13 | $2.85 | $2.87 | $2.79 | $2.84 | $2.84 | 22,599 |
2021-10-12 | $2.77 | $2.90 | $2.75 | $2.82 | $2.82 | 73,573 |
2021-10-11 | $2.74 | $2.84 | $2.74 | $2.81 | $2.81 | 18,198 |
2021-10-08 | $2.81 | $2.85 | $2.75 | $2.75 | $2.75 | 11,423 |
2021-10-07 | $2.77 | $2.85 | $2.77 | $2.81 | $2.81 | 37,502 |
2021-10-06 | $2.73 | $2.77 | $2.73 | $2.75 | $2.75 | 9,126 |
2021-10-05 | $2.82 | $2.88 | $2.73 | $2.77 | $2.77 | 43,586 |
2021-10-04 | $2.80 | $2.87 | $2.75 | $2.75 | $2.75 | 53,172 |
2021-10-01 | $2.74 | $2.80 | $2.74 | $2.75 | $2.75 | 15,038 |
2021-09-30 | $2.75 | $2.79 | $2.74 | $2.76 | $2.76 | 26,206 |
2021-09-29 | $2.74 | $2.80 | $2.73 | $2.74 | $2.74 | 32,601 |
2021-09-28 | $2.81 | $2.89 | $2.73 | $2.73 | $2.73 | 48,662 |
2021-09-27 | $2.79 | $2.88 | $2.79 | $2.83 | $2.83 | 13,104 |
2021-09-24 | $2.85 | $2.90 | $2.80 | $2.84 | $2.84 | 48,262 |
2021-09-23 | $2.87 | $3.04 | $2.82 | $2.89 | $2.89 | 256,849 |
2021-09-22 | $2.84 | $2.93 | $2.84 | $2.87 | $2.87 | 52,143 |
2021-09-21 | $2.77 | $2.87 | $2.71 | $2.86 | $2.86 | 67,255 |
2021-09-20 | $2.75 | $2.79 | $2.70 | $2.73 | $2.73 | 29,116 |
2021-09-17 | $2.75 | $2.84 | $2.75 | $2.84 | $2.84 | 21,405 |
2021-09-16 | $2.79 | $2.82 | $2.76 | $2.77 | $2.77 | 13,227 |
2021-09-15 | $2.78 | $2.85 | $2.72 | $2.79 | $2.79 | 26,715 |
2021-09-14 | $2.82 | $2.84 | $2.74 | $2.76 | $2.76 | 48,455 |
2021-09-13 | $2.80 | $2.96 | $2.74 | $2.74 | $2.74 | 344,506 |
2021-09-10 | $2.76 | $2.93 | $2.73 | $2.80 | $2.80 | 194,516 |
2021-09-09 | $2.77 | $2.80 | $2.73 | $2.75 | $2.75 | 19,128 |
2021-09-08 | $2.78 | $2.79 | $2.72 | $2.74 | $2.74 | 49,827 |
2021-09-07 | $2.80 | $2.85 | $2.77 | $2.80 | $2.80 | 44,683 |
2021-09-03 | $2.89 | $2.89 | $2.80 | $2.84 | $2.84 | 37,369 |
2021-09-02 | $2.91 | $2.93 | $2.77 | $2.89 | $2.89 | 237,880 |
2021-09-01 | $2.86 | $2.94 | $2.83 | $2.94 | $2.94 | 65,746 |
2021-08-31 | $2.73 | $2.99 | $2.73 | $2.85 | $2.85 | 824,312 |
2021-08-30 | $2.77 | $2.79 | $2.66 | $2.69 | $2.69 | 150,083 |
2021-08-27 | $2.66 | $2.84 | $2.66 | $2.77 | $2.77 | 187,960 |
2021-08-26 | $2.70 | $2.78 | $2.66 | $2.70 | $2.70 | 55,117 |
2021-08-25 | $2.70 | $2.77 | $2.68 | $2.71 | $2.71 | 40,674 |
2021-08-24 | $2.72 | $2.76 | $2.67 | $2.74 | $2.74 | 100,933 |
2021-08-23 | $2.68 | $2.73 | $2.59 | $2.72 | $2.72 | 216,772 |
2021-08-20 | $2.85 | $2.94 | $2.60 | $2.63 | $2.63 | 477,825 |
2021-08-19 | $2.49 | $2.78 | $2.49 | $2.71 | $2.71 | 339,569 |
2021-08-18 | $2.48 | $2.65 | $2.46 | $2.54 | $2.54 | 312,135 |
2021-08-17 | $2.45 | $2.53 | $2.41 | $2.47 | $2.47 | 70,188 |
2021-08-16 | $2.56 | $2.58 | $2.43 | $2.48 | $2.48 | 188,384 |
2021-08-13 | $2.60 | $2.64 | $2.53 | $2.61 | $2.61 | 188,207 |
2021-08-12 | $2.73 | $2.73 | $2.53 | $2.65 | $2.65 | 288,470 |
2021-08-11 | $2.61 | $2.65 | $2.55 | $2.61 | $2.61 | 63,490 |
2021-08-10 | $2.61 | $2.68 | $2.57 | $2.63 | $2.63 | 50,295 |
2021-08-09 | $2.71 | $2.73 | $2.60 | $2.60 | $2.60 | 109,910 |
2021-08-06 | $2.66 | $2.68 | $2.59 | $2.61 | $2.61 | 97,075 |
2021-08-05 | $2.77 | $2.79 | $2.61 | $2.61 | $2.61 | 100,079 |
2021-08-04 | $2.87 | $2.90 | $2.72 | $2.78 | $2.78 | 26,799 |
2021-08-03 | $2.89 | $2.96 | $2.84 | $2.89 | $2.89 | 46,910 |
2021-08-02 | $2.82 | $2.88 | $2.68 | $2.84 | $2.84 | 40,745 |
2021-07-30 | $2.86 | $2.88 | $2.80 | $2.84 | $2.84 | 41,871 |
2021-07-29 | $2.84 | $3.07 | $2.82 | $2.89 | $2.89 | 187,785 |
2021-07-28 | $2.82 | $2.90 | $2.76 | $2.87 | $2.87 | 69,984 |
2021-07-27 | $2.89 | $2.91 | $2.70 | $2.82 | $2.82 | 37,026 |
2021-07-26 | $2.83 | $2.95 | $2.76 | $2.90 | $2.90 | 186,149 |
2021-07-23 | $2.71 | $2.79 | $2.66 | $2.76 | $2.76 | 72,729 |
2021-07-22 | $2.79 | $2.83 | $2.69 | $2.71 | $2.71 | 80,113 |
2021-07-21 | $2.69 | $2.84 | $2.67 | $2.78 | $2.78 | 93,002 |
2021-07-20 | $2.62 | $2.78 | $2.59 | $2.68 | $2.68 | 131,414 |
2021-07-19 | $2.68 | $2.69 | $2.55 | $2.62 | $2.62 | 141,650 |
2021-07-16 | $2.78 | $2.82 | $2.65 | $2.69 | $2.69 | 50,404 |
2021-07-15 | $2.87 | $2.98 | $2.68 | $2.71 | $2.71 | 70,413 |
2021-07-14 | $2.98 | $3.19 | $2.87 | $2.95 | $2.95 | 178,713 |
2021-07-13 | $3.03 | $3.05 | $2.96 | $2.98 | $2.98 | 60,125 |
2021-07-12 | $2.89 | $3.03 | $2.89 | $3.03 | $3.03 | 59,653 |
2021-07-09 | $2.88 | $3.09 | $2.80 | $3.00 | $3.00 | 302,601 |
2021-07-08 | $2.60 | $3.03 | $2.58 | $2.85 | $2.85 | 752,106 |
2021-07-07 | $2.86 | $2.88 | $2.68 | $2.72 | $2.72 | 61,999 |
2021-07-06 | $2.77 | $2.90 | $2.70 | $2.83 | $2.83 | 104,034 |
2021-07-02 | $2.93 | $2.94 | $2.78 | $2.81 | $2.81 | 111,408 |
2021-07-01 | $2.92 | $3.09 | $2.91 | $2.94 | $2.94 | 149,621 |
2021-06-30 | $2.92 | $3.15 | $2.90 | $2.93 | $2.93 | 588,072 |
2021-06-29 | $2.85 | $3.01 | $2.81 | $2.97 | $2.97 | 263,286 |
2021-06-28 | $2.91 | $2.98 | $2.80 | $2.85 | $2.85 | 62,722 |
2021-06-25 | $3.08 | $3.08 | $2.87 | $2.92 | $2.92 | 92,585 |
2021-06-24 | $2.90 | $3.10 | $2.84 | $3.01 | $3.01 | 592,441 |
2021-06-23 | $2.68 | $2.88 | $2.68 | $2.88 | $2.88 | 117,350 |
2021-06-22 | $2.61 | $2.75 | $2.58 | $2.67 | $2.67 | 339,556 |
2021-06-21 | $2.78 | $2.78 | $2.61 | $2.63 | $2.63 | 159,381 |
2021-06-18 | $2.98 | $2.98 | $2.77 | $2.79 | $2.79 | 129,190 |
2021-06-17 | $3.07 | $3.09 | $2.93 | $2.99 | $2.99 | 157,517 |
2021-06-16 | $3.08 | $3.10 | $2.97 | $2.99 | $2.99 | 124,834 |
2021-06-15 | $3.22 | $3.24 | $3.02 | $3.08 | $3.08 | 137,137 |
2021-06-14 | $3.37 | $3.50 | $3.20 | $3.24 | $3.24 | 271,179 |
2021-06-11 | $3.31 | $3.58 | $3.22 | $3.40 | $3.40 | 875,733 |
2021-06-10 | $3.03 | $3.55 | $3.00 | $3.30 | $3.30 | 552,448 |
2021-06-09 | $3.24 | $3.35 | $2.97 | $3.01 | $3.01 | 597,652 |
2021-06-08 | $3.32 | $3.38 | $3.13 | $3.26 | $3.26 | 1,348,291 |
2021-06-07 | $3.14 | $3.31 | $3.04 | $3.24 | $3.24 | 388,606 |
2021-06-04 | $3.10 | $3.55 | $3.06 | $3.13 | $3.13 | 2,817,486 |
2021-06-03 | $2.77 | $3.24 | $2.77 | $3.08 | $3.08 | 883,360 |
2021-06-02 | $2.71 | $3.05 | $2.69 | $2.79 | $2.79 | 1,067,502 |
2021-06-01 | $2.57 | $2.75 | $2.56 | $2.68 | $2.68 | 300,279 |
2021-05-28 | $2.63 | $2.63 | $2.55 | $2.56 | $2.56 | 131,106 |
2021-05-27 | $2.55 | $2.65 | $2.48 | $2.63 | $2.63 | 479,412 |
2021-05-26 | $2.53 | $2.67 | $2.48 | $2.54 | $2.54 | 1,130,428 |
2021-05-25 | $2.79 | $2.83 | $2.51 | $2.53 | $2.53 | 511,840 |
2021-05-24 | $2.69 | $3.10 | $2.57 | $2.78 | $2.78 | 3,297,546 |
2021-05-21 | $2.57 | $2.72 | $2.45 | $2.69 | $2.69 | 1,024,350 |
2021-05-20 | $2.49 | $2.75 | $2.40 | $2.60 | $2.60 | 2,250,573 |
2021-05-19 | $2.45 | $2.52 | $2.33 | $2.49 | $2.49 | 257,592 |
2021-05-18 | $2.41 | $2.65 | $2.28 | $2.55 | $2.55 | 1,201,049 |
2021-05-17 | $2.44 | $2.45 | $2.30 | $2.41 | $2.41 | 381,267 |
2021-05-14 | $2.39 | $2.56 | $2.36 | $2.45 | $2.45 | 1,535,579 |
2021-05-13 | $2.64 | $2.79 | $2.25 | $2.36 | $2.36 | 1,512,803 |
2021-05-12 | $2.77 | $2.77 | $2.50 | $2.53 | $2.53 | 646,713 |
2021-05-11 | $2.75 | $3.03 | $2.58 | $2.76 | $2.76 | 1,825,516 |
2021-05-10 | $3.37 | $3.61 | $2.79 | $2.80 | $2.80 | 2,468,601 |
2021-05-07 | $3.50 | $4.35 | $3.36 | $3.41 | $3.41 | 4,337,158 |
2021-05-06 | $4.72 | $4.90 | $3.10 | $4.14 | $4.14 | 12,930,723 |
2021-05-05 | $2.70 | $5.04 | $2.53 | $3.55 | $3.55 | 19,953,711 |
2021-05-04 | $3.25 | $4.26 | $2.50 | $2.72 | $2.72 | 6,772,037 |
2021-05-03 | $2.41 | $3.98 | $2.41 | $3.74 | $3.74 | 14,563,431 |
2021-04-30 | $2.42 | $2.77 | $2.34 | $2.41 | $2.41 | 836,840 |
2021-04-29 | $2.61 | $2.81 | $2.40 | $2.44 | $2.44 | 225,473 |
2021-04-28 | $2.42 | $2.85 | $2.37 | $2.66 | $2.66 | 507,852 |
2021-04-27 | $2.50 | $2.51 | $2.36 | $2.39 | $2.39 | 171,243 |
2021-04-26 | $2.37 | $2.58 | $2.35 | $2.52 | $2.52 | 140,072 |
2021-04-23 | $2.41 | $2.42 | $2.36 | $2.37 | $2.37 | 9,658 |
2021-04-22 | $2.45 | $2.45 | $2.34 | $2.36 | $2.36 | 9,098 |
2021-04-21 | $2.39 | $2.43 | $2.33 | $2.42 | $2.42 | 24,120 |
2021-04-20 | $2.36 | $2.38 | $2.31 | $2.32 | $2.32 | 14,242 |
2021-04-19 | $2.51 | $2.51 | $2.36 | $2.38 | $2.38 | 22,189 |
2021-04-16 | $2.43 | $2.53 | $2.32 | $2.47 | $2.47 | 39,492 |
2021-04-15 | $2.54 | $2.54 | $2.40 | $2.42 | $2.42 | 15,294 |
2021-04-14 | $2.46 | $2.55 | $2.42 | $2.52 | $2.52 | 29,141 |
2021-04-13 | $2.61 | $2.64 | $2.44 | $2.47 | $2.47 | 49,440 |
2021-04-12 | $2.57 | $2.60 | $2.47 | $2.55 | $2.55 | 38,876 |
2021-04-09 | $2.66 | $2.68 | $2.59 | $2.62 | $2.62 | 24,149 |
2021-04-08 | $2.56 | $2.70 | $2.50 | $2.65 | $2.65 | 50,271 |
2021-04-07 | $2.60 | $2.62 | $2.45 | $2.55 | $2.55 | 69,025 |
2021-04-06 | $2.73 | $2.73 | $2.61 | $2.62 | $2.62 | 91,433 |
2021-04-05 | $2.66 | $3.13 | $2.62 | $2.72 | $2.72 | 282,817 |
2021-04-01 | $2.70 | $2.88 | $2.60 | $2.67 | $2.67 | 203,692 |
2021-03-31 | $2.70 | $3.30 | $2.70 | $2.77 | $2.77 | 1,353,506 |
2021-03-30 | $2.74 | $2.74 | $2.65 | $2.70 | $2.70 | 15,432 |
2021-03-29 | $2.68 | $2.76 | $2.61 | $2.71 | $2.71 | 59,733 |
2021-03-26 | $2.56 | $2.65 | $2.49 | $2.58 | $2.58 | 18,267 |
2021-03-25 | $2.55 | $2.66 | $2.46 | $2.55 | $2.55 | 55,970 |
2021-03-24 | $2.57 | $2.59 | $2.52 | $2.59 | $2.59 | 23,120 |
2021-03-23 | $2.65 | $2.71 | $2.58 | $2.61 | $2.61 | 28,175 |
2021-03-22 | $2.80 | $2.80 | $2.65 | $2.65 | $2.65 | 38,898 |
2021-03-19 | $2.73 | $2.79 | $2.57 | $2.79 | $2.79 | 69,468 |
2021-03-18 | $2.89 | $2.89 | $2.66 | $2.69 | $2.69 | 44,594 |
2021-03-17 | $2.79 | $2.95 | $2.76 | $2.85 | $2.85 | 92,999 |
2021-03-16 | $2.67 | $3.03 | $2.67 | $2.99 | $2.99 | 447,307 |
2021-03-15 | $2.68 | $2.70 | $2.64 | $2.67 | $2.67 | 44,643 |
2021-03-12 | $2.55 | $2.69 | $2.43 | $2.67 | $2.67 | 38,658 |
2021-03-11 | $2.58 | $2.77 | $2.58 | $2.72 | $2.72 | 230,669 |
2021-03-10 | $2.62 | $2.64 | $2.53 | $2.58 | $2.58 | 87,933 |
2021-03-09 | $2.54 | $2.64 | $2.47 | $2.56 | $2.56 | 90,823 |
2021-03-08 | $2.42 | $2.52 | $2.41 | $2.47 | $2.47 | 46,415 |
2021-03-05 | $2.25 | $2.40 | $2.25 | $2.35 | $2.35 | 75,944 |
2021-03-04 | $2.43 | $2.45 | $2.25 | $2.27 | $2.27 | 109,919 |
2021-03-03 | $2.47 | $2.56 | $2.44 | $2.47 | $2.47 | 43,448 |
2021-03-02 | $2.52 | $2.59 | $2.47 | $2.48 | $2.48 | 76,966 |
2021-03-01 | $2.70 | $2.75 | $2.51 | $2.60 | $2.60 | 451,891 |
2021-02-26 | $2.66 | $3.32 | $2.27 | $2.80 | $2.80 | 756,011 |
2021-02-25 | $2.76 | $2.80 | $2.57 | $2.64 | $2.64 | 55,592 |
2021-02-24 | $2.64 | $2.78 | $2.64 | $2.75 | $2.75 | 47,569 |
2021-02-23 | $2.96 | $2.96 | $2.53 | $2.59 | $2.59 | 143,990 |
2021-02-22 | $3.08 | $3.34 | $2.95 | $2.97 | $2.97 | 368,887 |
2021-02-19 | $2.86 | $3.05 | $2.86 | $3.03 | $3.03 | 134,348 |
2021-02-18 | $2.88 | $2.89 | $2.78 | $2.88 | $2.88 | 50,368 |
2021-02-17 | $2.80 | $2.92 | $2.69 | $2.89 | $2.89 | 109,486 |
2021-02-16 | $2.97 | $3.00 | $2.86 | $2.89 | $2.89 | 67,227 |
2021-02-12 | $2.85 | $3.19 | $2.72 | $2.94 | $2.94 | 358,997 |
2021-02-11 | $2.89 | $3.20 | $2.76 | $2.76 | $2.76 | 509,107 |
2021-02-10 | $2.90 | $2.94 | $2.68 | $2.90 | $2.90 | 112,894 |
2021-02-09 | $2.82 | $2.95 | $2.80 | $2.88 | $2.88 | 109,390 |
2021-02-08 | $3.00 | $3.00 | $2.82 | $2.88 | $2.88 | 102,973 |
2021-02-05 | $2.77 | $3.08 | $2.54 | $2.92 | $2.92 | 364,016 |
2021-02-04 | $2.60 | $3.18 | $2.53 | $2.83 | $2.83 | 575,584 |
2021-02-03 | $2.51 | $2.59 | $2.48 | $2.52 | $2.52 | 60,374 |
2021-02-02 | $2.56 | $2.56 | $2.46 | $2.49 | $2.49 | 49,225 |
2021-02-01 | $2.55 | $2.58 | $2.44 | $2.55 | $2.55 | 70,386 |
2021-01-29 | $2.47 | $2.61 | $2.43 | $2.52 | $2.52 | 56,114 |
2021-01-28 | $2.53 | $2.62 | $2.39 | $2.57 | $2.57 | 102,939 |
2021-01-27 | $2.51 | $2.61 | $2.45 | $2.45 | $2.45 | 89,584 |
2021-01-26 | $2.52 | $2.70 | $2.52 | $2.66 | $2.66 | 234,653 |
2021-01-25 | $2.57 | $2.62 | $2.49 | $2.54 | $2.54 | 54,712 |
2021-01-22 | $2.48 | $2.55 | $2.45 | $2.54 | $2.54 | 38,190 |
2021-01-21 | $2.60 | $2.62 | $2.46 | $2.50 | $2.50 | 65,285 |
2021-01-20 | $2.59 | $2.70 | $2.51 | $2.60 | $2.60 | 107,390 |
2021-01-19 | $2.65 | $2.65 | $2.41 | $2.51 | $2.51 | 252,688 |
2021-01-15 | $2.32 | $2.40 | $2.30 | $2.33 | $2.33 | 46,886 |
2021-01-14 | $2.23 | $2.35 | $2.23 | $2.32 | $2.32 | 67,229 |
2021-01-13 | $2.35 | $2.35 | $2.11 | $2.25 | $2.25 | 48,540 |
2021-01-12 | $2.29 | $2.34 | $2.27 | $2.32 | $2.32 | 57,775 |
2021-01-11 | $2.22 | $2.31 | $2.19 | $2.28 | $2.28 | 56,912 |
2021-01-08 | $2.24 | $2.27 | $2.19 | $2.20 | $2.20 | 33,286 |
2021-01-07 | $2.17 | $2.23 | $2.14 | $2.23 | $2.23 | 60,218 |
2021-01-06 | $2.16 | $2.22 | $2.11 | $2.17 | $2.17 | 54,463 |
2021-01-05 | $2.17 | $2.17 | $2.10 | $2.15 | $2.15 | 31,177 |
2021-01-04 | $2.19 | $2.22 | $2.03 | $2.17 | $2.17 | 96,635 |
2020-12-31 | $2.15 | $2.32 | $2.04 | $2.22 | $2.22 | 210,002 |
2020-12-30 | $2.09 | $2.20 | $2.03 | $2.10 | $2.10 | 195,230 |
2020-12-29 | $2.13 | $2.16 | $1.91 | $2.04 | $2.04 | 209,236 |
2020-12-28 | $2.10 | $2.69 | $2.06 | $2.14 | $2.14 | 1,754,411 |
2020-12-24 | $2.08 | $2.10 | $2.03 | $2.10 | $2.10 | 16,531 |
2020-12-23 | $2.02 | $2.06 | $2.02 | $2.02 | $2.02 | 27,874 |
2020-12-22 | $2.04 | $2.05 | $2.01 | $2.01 | $2.01 | 7,987 |
2020-12-21 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 16,469 |
2020-12-18 | $2.00 | $2.11 | $2.00 | $2.04 | $2.04 | 30,543 |
2020-12-17 | $2.08 | $2.08 | $2.01 | $2.05 | $2.05 | 17,619 |
2020-12-16 | $2.13 | $2.17 | $2.04 | $2.04 | $2.04 | 32,890 |
2020-12-15 | $2.18 | $2.18 | $2.03 | $2.12 | $2.12 | 171,142 |
2020-12-14 | $2.10 | $2.10 | $1.99 | $2.00 | $2.00 | 52,930 |
2020-12-11 | $2.02 | $2.04 | $1.98 | $1.98 | $1.98 | 28,395 |
2020-12-10 | $1.96 | $2.03 | $1.92 | $2.00 | $2.00 | 20,702 |
2020-12-09 | $1.95 | $2.04 | $1.90 | $1.97 | $1.97 | 58,200 |
2020-12-08 | $1.97 | $2.01 | $1.92 | $1.99 | $1.99 | 65,713 |
2020-12-07 | $1.99 | $2.04 | $1.97 | $2.01 | $2.01 | 30,737 |
2020-12-04 | $1.99 | $2.02 | $1.98 | $1.99 | $1.99 | 35,682 |
2020-12-03 | $2.00 | $2.03 | $1.97 | $1.98 | $1.98 | 33,915 |
2020-12-02 | $1.94 | $2.07 | $1.92 | $1.97 | $1.97 | 100,050 |
2020-12-01 | $2.17 | $2.17 | $1.90 | $1.93 | $1.93 | 83,907 |
2020-11-30 | $2.10 | $2.22 | $2.03 | $2.17 | $2.17 | 154,854 |
2020-11-27 | $1.90 | $2.19 | $1.90 | $2.10 | $2.10 | 301,268 |
2020-11-25 | $1.93 | $2.04 | $1.89 | $1.94 | $1.94 | 74,255 |
2020-11-24 | $1.88 | $1.93 | $1.88 | $1.93 | $1.93 | 28,761 |
2020-11-23 | $1.87 | $1.92 | $1.79 | $1.89 | $1.89 | 66,491 |
2020-11-20 | $1.84 | $1.92 | $1.84 | $1.87 | $1.87 | 12,925 |
2020-11-19 | $1.98 | $1.99 | $1.87 | $1.89 | $1.89 | 68,477 |
2020-11-18 | $1.92 | $1.94 | $1.87 | $1.92 | $1.92 | 13,065 |
2020-11-17 | $1.94 | $1.96 | $1.83 | $1.92 | $1.92 | 20,890 |
2020-11-16 | $1.98 | $1.98 | $1.90 | $1.93 | $1.93 | 16,904 |
2020-11-13 | $1.81 | $1.95 | $1.81 | $1.92 | $1.92 | 25,902 |
2020-11-12 | $1.86 | $1.92 | $1.83 | $1.88 | $1.88 | 47,206 |
2020-11-11 | $2.03 | $2.38 | $1.80 | $1.90 | $1.90 | 715,292 |
2020-11-10 | $1.90 | $2.02 | $1.90 | $1.99 | $1.99 | 56,292 |
2020-11-09 | $1.98 | $1.98 | $1.86 | $1.89 | $1.89 | 39,529 |
2020-11-06 | $1.87 | $1.91 | $1.84 | $1.89 | $1.89 | 19,213 |
2020-11-05 | $1.77 | $1.87 | $1.77 | $1.87 | $1.87 | 22,623 |
2020-11-04 | $1.89 | $1.94 | $1.78 | $1.79 | $1.79 | 55,146 |
2020-11-03 | $1.81 | $1.93 | $1.81 | $1.87 | $1.87 | 36,327 |
2020-11-02 | $1.84 | $1.84 | $1.79 | $1.80 | $1.80 | 11,551 |
2020-10-30 | $1.85 | $1.85 | $1.76 | $1.81 | $1.81 | 25,827 |
2020-10-29 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 21,703 |
2020-10-28 | $1.78 | $1.82 | $1.76 | $1.81 | $1.81 | 21,261 |
2020-10-27 | $1.93 | $1.94 | $1.81 | $1.83 | $1.83 | 39,943 |
2020-10-26 | $1.97 | $1.97 | $1.89 | $1.90 | $1.90 | 45,695 |
2020-10-23 | $1.99 | $2.05 | $1.98 | $2.03 | $2.03 | 33,220 |
2020-10-22 | $2.00 | $2.01 | $1.91 | $1.96 | $1.96 | 99,197 |
2020-10-21 | $1.99 | $2.01 | $1.88 | $1.89 | $1.89 | 36,861 |
2020-10-20 | $1.91 | $2.03 | $1.87 | $2.01 | $2.01 | 152,053 |
2020-10-19 | $1.87 | $1.93 | $1.86 | $1.91 | $1.91 | 15,646 |
2020-10-16 | $1.84 | $1.94 | $1.81 | $1.90 | $1.90 | 97,320 |
2020-10-15 | $1.89 | $1.89 | $1.81 | $1.89 | $1.89 | 44,624 |
2020-10-14 | $1.90 | $1.90 | $1.83 | $1.89 | $1.89 | 17,336 |
2020-10-13 | $1.92 | $1.92 | $1.85 | $1.90 | $1.90 | 31,794 |
2020-10-12 | $1.87 | $1.92 | $1.86 | $1.92 | $1.92 | 21,724 |
2020-10-09 | $1.98 | $1.98 | $1.86 | $1.92 | $1.92 | 36,954 |
2020-10-08 | $2.01 | $2.03 | $1.87 | $1.93 | $1.93 | 129,115 |
2020-10-07 | $1.91 | $2.06 | $1.85 | $1.95 | $1.95 | 238,212 |
2020-10-06 | $1.82 | $2.10 | $1.81 | $1.91 | $1.91 | 309,292 |
2020-10-05 | $1.82 | $1.90 | $1.75 | $1.85 | $1.85 | 208,786 |
2020-10-02 | $1.78 | $1.85 | $1.77 | $1.80 | $1.80 | 49,245 |
2020-10-01 | $1.86 | $1.87 | $1.77 | $1.79 | $1.79 | 180,726 |
2020-09-30 | $1.84 | $1.95 | $1.81 | $1.81 | $1.81 | 155,043 |
2020-09-29 | $1.96 | $2.13 | $1.82 | $1.96 | $1.96 | 838,531 |
2020-09-28 | $1.93 | $2.47 | $1.83 | $2.07 | $2.07 | 3,483,061 |
2020-09-25 | $1.70 | $1.95 | $1.68 | $1.93 | $1.93 | 132,704 |
2020-09-24 | $1.71 | $1.71 | $1.68 | $1.68 | $1.68 | 9,587 |
2020-09-23 | $1.75 | $1.78 | $1.70 | $1.71 | $1.71 | 25,378 |
2020-09-22 | $1.83 | $1.87 | $1.75 | $1.75 | $1.75 | 16,863 |
2020-09-21 | $1.90 | $1.90 | $1.76 | $1.76 | $1.76 | 20,228 |
2020-09-18 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 21,212 |
2020-09-17 | $1.87 | $2.22 | $1.79 | $1.83 | $1.83 | 798,383 |
2020-09-16 | $1.90 | $1.90 | $1.83 | $1.83 | $1.83 | 89,876 |
2020-09-15 | $1.87 | $1.91 | $1.80 | $1.88 | $1.88 | 39,595 |
2020-09-14 | $1.99 | $1.99 | $1.88 | $1.88 | $1.88 | 33,508 |
2020-09-11 | $1.93 | $1.94 | $1.90 | $1.94 | $1.94 | 10,775 |
2020-09-10 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 12,521 |
2020-09-09 | $1.93 | $1.97 | $1.90 | $1.93 | $1.93 | 19,614 |
2020-09-08 | $1.91 | $1.98 | $1.85 | $1.91 | $1.91 | 30,479 |
2020-09-04 | $2.02 | $2.04 | $1.90 | $1.91 | $1.91 | 63,287 |
2020-09-03 | $2.04 | $2.08 | $1.90 | $1.97 | $1.97 | 25,362 |
2020-09-02 | $2.07 | $2.13 | $2.02 | $2.09 | $2.09 | 82,366 |
2020-09-01 | $2.13 | $2.13 | $2.01 | $2.11 | $2.11 | 47,044 |
2020-08-31 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 9,774 |
2020-08-28 | $2.10 | $2.18 | $2.10 | $2.15 | $2.15 | 9,444 |
2020-08-27 | $2.06 | $2.19 | $2.01 | $2.19 | $2.19 | 41,485 |
2020-08-26 | $2.10 | $2.16 | $2.09 | $2.09 | $2.09 | 11,863 |
2020-08-25 | $2.07 | $2.14 | $2.07 | $2.09 | $2.09 | 22,587 |
2020-08-24 | $2.17 | $2.25 | $2.04 | $2.11 | $2.11 | 39,240 |
2020-08-21 | $2.26 | $2.30 | $2.15 | $2.21 | $2.21 | 24,853 |
2020-08-20 | $2.12 | $2.22 | $2.12 | $2.22 | $2.22 | 13,872 |
2020-08-19 | $2.33 | $2.33 | $2.16 | $2.17 | $2.17 | 21,474 |
2020-08-18 | $2.23 | $2.34 | $2.23 | $2.30 | $2.30 | 47,155 |
2020-08-17 | $2.13 | $2.29 | $2.13 | $2.23 | $2.23 | 37,302 |
2020-08-14 | $2.20 | $2.20 | $2.11 | $2.18 | $2.18 | 61,104 |
2020-08-13 | $2.25 | $2.29 | $2.15 | $2.27 | $2.27 | 54,371 |
2020-08-12 | $2.21 | $2.25 | $2.15 | $2.15 | $2.15 | 42,932 |
2020-08-11 | $2.21 | $2.23 | $2.13 | $2.13 | $2.13 | 61,239 |
2020-08-10 | $2.19 | $2.19 | $2.13 | $2.14 | $2.14 | 43,013 |
2020-08-07 | $2.15 | $2.18 | $2.08 | $2.16 | $2.16 | 67,943 |
2020-08-06 | $2.14 | $2.17 | $2.06 | $2.14 | $2.14 | 17,986 |
2020-08-05 | $2.11 | $2.19 | $2.07 | $2.12 | $2.12 | 58,725 |
2020-08-04 | $2.15 | $2.17 | $2.06 | $2.11 | $2.11 | 160,546 |
2020-08-03 | $2.07 | $2.09 | $1.97 | $2.04 | $2.04 | 28,816 |
2020-07-31 | $2.12 | $2.12 | $1.99 | $2.02 | $2.02 | 54,506 |
2020-07-30 | $2.12 | $2.12 | $2.03 | $2.03 | $2.03 | 25,150 |
2020-07-29 | $2.03 | $2.14 | $2.03 | $2.06 | $2.06 | 52,045 |
2020-07-28 | $2.13 | $2.13 | $1.99 | $2.03 | $2.03 | 117,681 |
2020-07-27 | $2.21 | $2.26 | $1.97 | $2.09 | $2.09 | 114,471 |
2020-07-24 | $2.10 | $2.30 | $2.05 | $2.30 | $2.30 | 192,117 |
2020-07-23 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 33,062 |
2020-07-22 | $2.07 | $2.10 | $2.00 | $2.01 | $2.01 | 16,491 |
2020-07-21 | $2.00 | $2.10 | $1.99 | $2.07 | $2.07 | 139,263 |
2020-07-20 | $2.05 | $2.11 | $1.97 | $1.99 | $1.99 | 34,269 |
2020-07-17 | $2.00 | $2.05 | $1.99 | $2.01 | $2.01 | 22,630 |
2020-07-16 | $2.11 | $2.11 | $2.00 | $2.01 | $2.01 | 25,660 |
2020-07-15 | $1.99 | $2.13 | $1.96 | $2.06 | $2.06 | 123,682 |
2020-07-14 | $1.92 | $2.02 | $1.90 | $1.99 | $1.99 | 70,085 |
2020-07-13 | $1.93 | $2.03 | $1.91 | $1.92 | $1.92 | 40,517 |
2020-07-10 | $2.03 | $2.03 | $1.93 | $1.94 | $1.94 | 45,070 |
2020-07-09 | $1.90 | $2.03 | $1.90 | $1.98 | $1.98 | 82,219 |
2020-07-08 | $1.99 | $2.03 | $1.90 | $1.90 | $1.90 | 123,481 |
2020-07-07 | $2.15 | $2.15 | $1.97 | $2.02 | $2.02 | 145,431 |
2020-07-06 | $2.25 | $2.25 | $2.01 | $2.18 | $2.18 | 176,789 |
2020-07-02 | $2.10 | $2.17 | $2.05 | $2.11 | $2.11 | 99,902 |
2020-07-01 | $2.04 | $2.11 | $1.96 | $2.07 | $2.07 | 120,274 |
2020-06-30 | $2.18 | $2.39 | $2.01 | $2.14 | $2.14 | 540,218 |
2020-06-29 | $1.87 | $2.00 | $1.86 | $1.96 | $1.96 | 90,853 |
2020-06-26 | $2.03 | $2.05 | $1.82 | $1.88 | $1.88 | 224,613 |
2020-06-25 | $1.97 | $2.05 | $1.95 | $1.99 | $1.99 | 109,812 |
2020-06-24 | $2.20 | $2.20 | $1.96 | $2.06 | $2.06 | 326,162 |
2020-06-23 | $2.35 | $2.48 | $2.12 | $2.18 | $2.18 | 625,128 |
2020-06-22 | $3.30 | $3.38 | $2.40 | $2.58 | $2.58 | 1,110,622 |
2020-06-19 | $3.13 | $3.58 | $2.76 | $2.95 | $2.95 | 3,079,090 |
2020-06-18 | $3.25 | $3.25 | $2.30 | $2.74 | $2.74 | 1,861,553 |
2020-06-17 | $2.94 | $3.42 | $2.62 | $3.10 | $3.10 | 3,474,167 |
2020-06-16 | $1.93 | $2.21 | $1.93 | $2.15 | $2.15 | 79,661 |
2020-06-15 | $1.93 | $1.93 | $1.81 | $1.93 | $1.93 | 14,880 |
2020-06-12 | $2.08 | $2.08 | $1.90 | $1.95 | $1.95 | 13,831 |
2020-06-11 | $1.89 | $1.99 | $1.75 | $1.99 | $1.99 | 11,655 |
2020-06-10 | $2.22 | $2.23 | $1.85 | $2.05 | $2.05 | 41,474 |
2020-06-09 | $2.07 | $2.20 | $2.07 | $2.17 | $2.17 | 18,458 |
2020-06-08 | $2.11 | $2.20 | $2.02 | $2.20 | $2.20 | 50,216 |
2020-06-05 | $2.08 | $2.13 | $1.98 | $2.06 | $2.06 | 33,294 |
2020-06-04 | $2.05 | $2.05 | $2.00 | $2.04 | $2.04 | 17,648 |
2020-06-03 | $2.06 | $2.06 | $1.97 | $2.06 | $2.06 | 25,238 |
2020-06-02 | $1.90 | $2.05 | $1.86 | $2.04 | $2.04 | 50,678 |
2020-06-01 | $1.79 | $1.90 | $1.68 | $1.88 | $1.88 | 10,308 |
2020-05-29 | $1.81 | $1.85 | $1.72 | $1.84 | $1.84 | 18,152 |
2020-05-28 | $1.81 | $1.81 | $1.71 | $1.77 | $1.77 | 9,015 |
2020-05-27 | $1.75 | $1.77 | $1.73 | $1.77 | $1.77 | 18,120 |
2020-05-26 | $1.60 | $1.71 | $1.58 | $1.71 | $1.71 | 25,672 |
2020-05-22 | $1.65 | $1.65 | $1.59 | $1.60 | $1.60 | 24,776 |
2020-05-21 | $1.62 | $1.65 | $1.60 | $1.64 | $1.64 | 4,187 |
2020-05-20 | $1.57 | $1.63 | $1.56 | $1.58 | $1.58 | 14,086 |
2020-05-19 | $1.63 | $1.66 | $1.60 | $1.66 | $1.66 | 3,008 |
2020-05-18 | $1.55 | $1.68 | $1.51 | $1.63 | $1.63 | 42,353 |
2020-05-15 | $1.57 | $1.59 | $1.51 | $1.53 | $1.53 | 12,491 |
2020-05-14 | $1.60 | $1.60 | $1.54 | $1.54 | $1.54 | 13,542 |
2020-05-13 | $1.57 | $1.62 | $1.54 | $1.59 | $1.59 | 11,533 |
2020-05-12 | $1.58 | $1.65 | $1.54 | $1.63 | $1.63 | 21,688 |
2020-05-11 | $1.41 | $1.60 | $1.41 | $1.59 | $1.59 | 63,620 |
2020-05-08 | $1.60 | $1.63 | $1.57 | $1.60 | $1.60 | 5,587 |
2020-05-07 | $1.61 | $1.61 | $1.57 | $1.60 | $1.60 | 11,727 |
2020-05-06 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 4,342 |
2020-05-05 | $1.60 | $1.69 | $1.57 | $1.62 | $1.62 | 16,081 |
2020-05-04 | $1.55 | $1.70 | $1.55 | $1.59 | $1.59 | 11,379 |
2020-05-01 | $1.82 | $1.82 | $1.68 | $1.75 | $1.75 | 9,465 |
2020-04-30 | $1.56 | $1.79 | $1.53 | $1.77 | $1.77 | 43,390 |
2020-04-29 | $1.81 | $1.81 | $1.48 | $1.65 | $1.65 | 52,220 |
2020-04-28 | $1.45 | $1.59 | $1.38 | $1.58 | $1.58 | 103,714 |
2020-04-27 | $1.49 | $1.50 | $1.39 | $1.42 | $1.42 | 105,585 |
2020-04-24 | $1.44 | $1.46 | $1.36 | $1.46 | $1.46 | 43,100 |
2020-04-23 | $1.45 | $1.48 | $1.39 | $1.48 | $1.48 | 51,981 |
2020-04-22 | $1.53 | $1.55 | $1.34 | $1.53 | $1.53 | 35,950 |
2020-04-21 | $1.65 | $1.65 | $1.46 | $1.46 | $1.46 | 16,494 |
2020-04-20 | $1.69 | $1.69 | $1.60 | $1.60 | $1.60 | 5,800 |
2020-04-17 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 11,238 |
2020-04-16 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 1,385 |
2020-04-15 | $1.64 | $1.64 | $1.52 | $1.53 | $1.53 | 20,159 |
2020-04-14 | $1.65 | $1.71 | $1.58 | $1.61 | $1.61 | 12,306 |
2020-04-13 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 10,559 |
2020-04-09 | $1.60 | $1.64 | $1.54 | $1.55 | $1.55 | 27,553 |
2020-04-08 | $1.44 | $1.58 | $1.40 | $1.50 | $1.50 | 13,467 |
2020-04-07 | $1.40 | $1.51 | $1.40 | $1.44 | $1.44 | 6,282 |
2020-04-06 | $1.60 | $1.60 | $1.41 | $1.41 | $1.41 | 12,919 |
2020-04-03 | $1.55 | $1.55 | $1.36 | $1.36 | $1.36 | 9,251 |
2020-04-02 | $1.85 | $1.85 | $1.39 | $1.45 | $1.45 | 53,962 |
2020-04-01 | $1.60 | $1.62 | $1.53 | $1.58 | $1.58 | 12,927 |
2020-03-31 | $1.63 | $1.65 | $1.55 | $1.55 | $1.55 | 8,748 |
2020-03-30 | $1.55 | $1.72 | $1.54 | $1.72 | $1.72 | 6,333 |
2020-03-27 | $1.54 | $1.56 | $1.51 | $1.51 | $1.51 | 10,596 |
2020-03-26 | $1.40 | $1.55 | $1.39 | $1.55 | $1.55 | 9,442 |
2020-03-25 | $1.49 | $1.49 | $1.35 | $1.35 | $1.35 | 30,668 |
2020-03-24 | $1.32 | $1.44 | $1.30 | $1.40 | $1.40 | 22,178 |
2020-03-23 | $1.17 | $1.31 | $1.16 | $1.30 | $1.30 | 22,783 |
2020-03-20 | $1.40 | $1.40 | $1.25 | $1.30 | $1.30 | 5,371 |
2020-03-19 | $1.39 | $1.40 | $1.20 | $1.27 | $1.27 | 8,854 |
2020-03-18 | $1.38 | $1.38 | $1.21 | $1.33 | $1.33 | 44,994 |
2020-03-17 | $1.40 | $1.53 | $1.32 | $1.33 | $1.33 | 22,560 |
2020-03-16 | $1.25 | $1.43 | $1.25 | $1.34 | $1.34 | 18,718 |
2020-03-13 | $1.68 | $1.76 | $1.54 | $1.56 | $1.56 | 31,497 |
2020-03-12 | $1.83 | $1.86 | $1.69 | $1.72 | $1.72 | 11,527 |
2020-03-11 | $1.99 | $2.10 | $1.99 | $2.04 | $2.04 | 1,513 |
2020-03-10 | $2.06 | $2.06 | $1.84 | $1.93 | $1.93 | 8,416 |
2020-03-09 | $2.21 | $2.22 | $1.99 | $2.05 | $2.05 | 46,613 |
2020-03-06 | $2.25 | $2.28 | $2.21 | $2.21 | $2.21 | 1,530 |
2020-03-05 | $2.33 | $2.46 | $2.33 | $2.38 | $2.38 | 5,496 |
2020-03-04 | $2.21 | $2.29 | $2.21 | $2.29 | $2.29 | 19,594 |
2020-03-03 | $2.17 | $2.25 | $2.17 | $2.21 | $2.21 | 3,590 |
2020-03-02 | $2.20 | $2.28 | $2.20 | $2.21 | $2.21 | 10,599 |
2020-02-28 | $2.33 | $2.34 | $2.22 | $2.22 | $2.22 | 37,311 |
2020-02-27 | $2.36 | $2.38 | $2.34 | $2.34 | $2.34 | 15,815 |
2020-02-26 | $2.39 | $2.41 | $2.37 | $2.37 | $2.37 | 2,989 |
2020-02-25 | $2.39 | $2.40 | $2.39 | $2.39 | $2.39 | 1,607 |
2020-02-24 | $2.35 | $2.47 | $2.35 | $2.47 | $2.47 | 2,213 |
2020-02-21 | $2.40 | $2.47 | $2.36 | $2.44 | $2.44 | 23,386 |
2020-02-20 | $2.41 | $2.49 | $2.41 | $2.49 | $2.49 | 4,626 |
2020-02-19 | $2.42 | $2.44 | $2.42 | $2.44 | $2.44 | 750 |
2020-02-18 | $2.39 | $2.41 | $2.39 | $2.39 | $2.39 | 713 |
2020-02-14 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 1,649 |
2020-02-13 | $2.39 | $2.39 | $2.35 | $2.35 | $2.35 | 4,591 |
2020-02-12 | $2.48 | $2.48 | $2.42 | $2.44 | $2.44 | 693 |
2020-02-11 | $2.55 | $2.56 | $2.39 | $2.44 | $2.44 | 9,879 |
2020-02-10 | $2.53 | $2.53 | $2.43 | $2.43 | $2.43 | 2,976 |
2020-02-07 | $2.48 | $2.49 | $2.43 | $2.44 | $2.44 | 2,693 |
2020-02-06 | $2.47 | $2.53 | $2.47 | $2.49 | $2.49 | 2,855 |
2020-02-05 | $2.54 | $2.61 | $2.47 | $2.50 | $2.50 | 3,020 |
2020-02-04 | $2.52 | $2.52 | $2.44 | $2.46 | $2.46 | 12,877 |
2020-02-03 | $2.43 | $2.57 | $2.43 | $2.51 | $2.51 | 9,713 |
2020-01-31 | $2.54 | $2.54 | $2.42 | $2.49 | $2.49 | 6,322 |
2020-01-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 225 |
2020-01-29 | $2.55 | $2.57 | $2.54 | $2.55 | $2.55 | 689 |
2020-01-28 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 1,345 |
2020-01-27 | $2.49 | $2.60 | $2.49 | $2.58 | $2.58 | 6,782 |
2020-01-24 | $2.44 | $2.57 | $2.44 | $2.55 | $2.55 | 15,621 |
2020-01-23 | $2.63 | $2.63 | $2.51 | $2.51 | $2.51 | 4,260 |
2020-01-22 | $2.55 | $2.60 | $2.53 | $2.60 | $2.60 | 8,646 |
2020-01-21 | $2.42 | $2.62 | $2.39 | $2.62 | $2.62 | 24,286 |
2020-01-17 | $2.49 | $2.60 | $2.40 | $2.42 | $2.42 | 21,165 |
2020-01-16 | $2.39 | $2.44 | $2.39 | $2.44 | $2.44 | 7,265 |
2020-01-15 | $2.49 | $2.50 | $2.41 | $2.42 | $2.42 | 7,432 |
2020-01-14 | $2.40 | $2.50 | $2.40 | $2.44 | $2.44 | 7,087 |
2020-01-13 | $2.44 | $2.44 | $2.42 | $2.42 | $2.42 | 715 |
2020-01-10 | $2.42 | $2.50 | $2.40 | $2.41 | $2.41 | 14,515 |
2020-01-09 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 3,107 |
2020-01-08 | $2.41 | $2.42 | $2.40 | $2.42 | $2.42 | 2,277 |
2020-01-07 | $2.42 | $2.50 | $2.39 | $2.40 | $2.40 | 13,209 |
2020-01-06 | $2.56 | $2.56 | $2.46 | $2.53 | $2.53 | 5,924 |
2020-01-03 | $2.71 | $2.71 | $2.43 | $2.43 | $2.43 | 10,982 |
2020-01-02 | $2.45 | $2.55 | $2.44 | $2.55 | $2.55 | 16,210 |
2019-12-31 | $2.55 | $2.55 | $2.41 | $2.44 | $2.44 | 13,514 |
2019-12-30 | $2.61 | $2.76 | $2.35 | $2.54 | $2.54 | 38,354 |
2019-12-27 | $2.46 | $2.57 | $2.46 | $2.56 | $2.56 | 13,199 |
2019-12-26 | $2.50 | $2.53 | $2.46 | $2.47 | $2.47 | 18,348 |
2019-12-24 | $2.56 | $2.56 | $2.51 | $2.51 | $2.51 | 9,916 |
2019-12-23 | $2.61 | $2.62 | $2.50 | $2.52 | $2.52 | 10,501 |
2019-12-20 | $2.62 | $2.66 | $2.55 | $2.55 | $2.55 | 3,277 |
2019-12-19 | $2.65 | $2.68 | $2.58 | $2.68 | $2.68 | 1,163 |
2019-12-18 | $2.65 | $2.82 | $2.59 | $2.65 | $2.65 | 58,441 |
2019-12-17 | $2.63 | $2.65 | $2.56 | $2.65 | $2.65 | 6,298 |
2019-12-16 | $2.63 | $2.65 | $2.56 | $2.62 | $2.62 | 8,136 |
2019-12-13 | $2.61 | $2.62 | $2.54 | $2.59 | $2.59 | 19,357 |
2019-12-12 | $2.58 | $2.58 | $2.52 | $2.54 | $2.54 | 9,112 |
2019-12-11 | $2.53 | $2.58 | $2.50 | $2.50 | $2.50 | 42,582 |
2019-12-10 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 31,172 |
2019-12-09 | $2.57 | $2.60 | $2.51 | $2.51 | $2.51 | 7,166 |
2019-12-06 | $2.58 | $2.62 | $2.55 | $2.55 | $2.55 | 3,946 |
2019-12-05 | $2.51 | $2.59 | $2.50 | $2.54 | $2.54 | 9,679 |
2019-12-04 | $2.57 | $2.57 | $2.42 | $2.49 | $2.49 | 35,978 |
2019-12-03 | $2.46 | $2.62 | $2.46 | $2.53 | $2.53 | 15,097 |
2019-12-02 | $2.52 | $2.52 | $2.36 | $2.36 | $2.36 | 21,777 |
2019-11-29 | $2.50 | $2.53 | $2.44 | $2.53 | $2.53 | 4,455 |
2019-11-27 | $2.42 | $2.62 | $2.34 | $2.49 | $2.49 | 10,563 |
2019-11-26 | $2.54 | $2.55 | $2.45 | $2.45 | $2.45 | 46,213 |
2019-11-25 | $2.35 | $2.49 | $2.35 | $2.49 | $2.49 | 3,299 |
2019-11-22 | $2.39 | $2.50 | $2.39 | $2.40 | $2.40 | 1,317 |
2019-11-21 | $2.48 | $2.64 | $2.37 | $2.46 | $2.46 | 9,256 |
2019-11-20 | $2.35 | $2.47 | $2.34 | $2.34 | $2.34 | 3,024 |
2019-11-19 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 96 |
2019-11-18 | $2.45 | $2.49 | $2.42 | $2.42 | $2.42 | 2,694 |
2019-11-15 | $2.35 | $2.36 | $2.34 | $2.35 | $2.35 | 5,481 |
2019-11-14 | $2.44 | $2.48 | $2.34 | $2.34 | $2.34 | 7,952 |
2019-11-13 | $2.46 | $2.53 | $2.36 | $2.36 | $2.36 | 5,419 |
2019-11-12 | $2.41 | $2.46 | $2.33 | $2.46 | $2.46 | 19,916 |
2019-11-11 | $2.49 | $2.49 | $2.43 | $2.43 | $2.43 | 4,491 |
2019-11-08 | $2.49 | $2.51 | $2.49 | $2.51 | $2.51 | 2,513 |
2019-11-07 | $3.02 | $3.11 | $2.49 | $2.50 | $2.50 | 21,906 |
2019-11-06 | $2.55 | $2.60 | $2.53 | $2.53 | $2.53 | 7,796 |
2019-11-05 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 8,290 |
2019-11-04 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 1,681 |
2019-11-01 | $2.38 | $2.45 | $2.38 | $2.39 | $2.39 | 5,651 |
2019-10-31 | $2.36 | $2.48 | $2.34 | $2.38 | $2.38 | 2,464 |
2019-10-30 | $2.34 | $2.41 | $2.34 | $2.40 | $2.40 | 2,394 |
2019-10-29 | $2.37 | $2.41 | $2.34 | $2.41 | $2.41 | 1,688 |
2019-10-28 | $2.34 | $2.49 | $2.34 | $2.39 | $2.39 | 6,661 |
2019-10-25 | $2.32 | $2.42 | $2.32 | $2.42 | $2.42 | 3,022 |
2019-10-24 | $2.40 | $2.42 | $2.34 | $2.42 | $2.42 | 8,419 |
2019-10-23 | $2.45 | $2.45 | $2.34 | $2.45 | $2.45 | 11,632 |
2019-10-22 | $2.50 | $2.50 | $2.38 | $2.45 | $2.45 | 8,097 |
2019-10-21 | $2.37 | $2.45 | $2.37 | $2.45 | $2.45 | 1,011 |
2019-10-18 | $2.44 | $2.44 | $2.39 | $2.39 | $2.39 | 2,720 |
2019-10-17 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 252 |
2019-10-16 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 429 |
2019-10-15 | $2.37 | $2.46 | $2.36 | $2.43 | $2.43 | 8,855 |
2019-10-14 | $2.37 | $2.37 | $2.36 | $2.36 | $2.36 | 3,232 |
2019-10-11 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 69 |
2019-10-10 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 169 |
2019-10-09 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 95 |
2019-10-08 | $2.37 | $2.43 | $2.37 | $2.43 | $2.43 | 1,477 |
2019-10-07 | $2.47 | $2.48 | $2.47 | $2.47 | $2.47 | 1,608 |
2019-10-04 | $2.48 | $2.49 | $2.47 | $2.47 | $2.47 | 1,470 |
2019-10-03 | $2.47 | $2.50 | $2.45 | $2.50 | $2.50 | 912 |
2019-10-02 | $2.60 | $2.60 | $2.48 | $2.48 | $2.48 | 2,218 |
2019-10-01 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 63 |
2019-09-30 | $2.45 | $2.51 | $2.45 | $2.51 | $2.51 | 5,067 |
2019-09-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 120 |
2019-09-26 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 360 |
2019-09-25 | $2.60 | $2.60 | $2.39 | $2.53 | $2.53 | 4,905 |
2019-09-24 | $2.50 | $2.61 | $2.36 | $2.50 | $2.50 | 45,918 |
2019-09-23 | $2.63 | $2.63 | $2.46 | $2.50 | $2.50 | 2,285 |
2019-09-20 | $2.45 | $2.63 | $2.45 | $2.63 | $2.63 | 1,323 |
2019-09-19 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 668 |
2019-09-18 | $2.56 | $2.59 | $2.50 | $2.59 | $2.59 | 696 |
2019-09-17 | $2.50 | $2.58 | $2.50 | $2.51 | $2.51 | 3,567 |
2019-09-16 | $2.60 | $2.63 | $2.52 | $2.52 | $2.52 | 2,700 |
2019-09-13 | $2.41 | $2.61 | $2.41 | $2.55 | $2.55 | 9,547 |
2019-09-12 | $2.58 | $2.62 | $2.42 | $2.56 | $2.56 | 15,736 |
2019-09-11 | $2.52 | $2.58 | $2.42 | $2.58 | $2.58 | 6,818 |
2019-09-10 | $2.48 | $2.50 | $2.48 | $2.50 | $2.50 | 1,286 |
2019-09-09 | $2.51 | $2.65 | $2.50 | $2.51 | $2.51 | 4,532 |
2019-09-06 | $2.52 | $2.55 | $2.51 | $2.55 | $2.55 | 4,726 |
2019-09-05 | $2.54 | $2.58 | $2.53 | $2.53 | $2.53 | 3,610 |
2019-09-04 | $2.58 | $2.58 | $2.54 | $2.57 | $2.57 | 11,108 |
2019-09-03 | $2.63 | $2.66 | $2.60 | $2.60 | $2.60 | 3,780 |
2019-08-30 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 246 |
2019-08-29 | $2.54 | $2.64 | $2.54 | $2.57 | $2.57 | 3,837 |
2019-08-28 | $2.65 | $2.65 | $2.54 | $2.56 | $2.56 | 7,211 |
2019-08-27 | $2.53 | $2.67 | $2.53 | $2.55 | $2.55 | 10,240 |
2019-08-26 | $2.75 | $2.76 | $2.53 | $2.63 | $2.63 | 15,987 |
2019-08-23 | $2.75 | $2.75 | $2.64 | $2.72 | $2.72 | 6,282 |
2019-08-22 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 74 |
2019-08-21 | $2.59 | $2.79 | $2.59 | $2.64 | $2.64 | 32,291 |
2019-08-20 | $2.55 | $2.59 | $2.52 | $2.59 | $2.59 | 2,354 |
2019-08-19 | $2.57 | $2.72 | $2.52 | $2.55 | $2.55 | 16,555 |
2019-08-16 | $2.62 | $2.62 | $2.57 | $2.57 | $2.57 | 12,723 |
2019-08-15 | $2.76 | $2.76 | $2.59 | $2.62 | $2.62 | 14,172 |
2019-08-14 | $2.81 | $2.83 | $2.65 | $2.66 | $2.66 | 12,809 |
2019-08-13 | $2.84 | $2.98 | $2.82 | $2.82 | $2.82 | 15,874 |
2019-08-12 | $2.98 | $2.98 | $2.86 | $2.91 | $2.91 | 3,434 |
2019-08-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 119 |
2019-08-08 | $3.04 | $3.05 | $2.87 | $2.87 | $2.87 | 5,734 |
2019-08-07 | $2.86 | $2.93 | $2.82 | $2.91 | $2.91 | 2,970 |
2019-08-06 | $2.81 | $2.95 | $2.80 | $2.80 | $2.80 | 6,235 |
2019-08-05 | $2.94 | $2.94 | $2.76 | $2.85 | $2.85 | 19,350 |
2019-08-02 | $2.87 | $2.99 | $2.84 | $2.99 | $2.99 | 8,388 |
2019-08-01 | $2.97 | $3.10 | $2.92 | $2.92 | $2.92 | 7,072 |
2019-07-31 | $3.08 | $3.13 | $2.95 | $3.02 | $3.02 | 16,776 |
2019-07-30 | $2.99 | $3.11 | $2.99 | $3.06 | $3.06 | 7,600 |
2019-07-29 | $3.05 | $3.13 | $3.01 | $3.06 | $3.06 | 7,983 |
2019-07-26 | $3.10 | $3.21 | $2.98 | $3.01 | $3.01 | 38,724 |
2019-07-25 | $3.00 | $3.09 | $2.87 | $3.09 | $3.09 | 10,271 |
2019-07-24 | $2.92 | $3.02 | $2.88 | $3.02 | $3.02 | 22,241 |
2019-07-23 | $2.99 | $3.10 | $2.88 | $2.93 | $2.93 | 33,394 |
2019-07-22 | $2.83 | $2.88 | $2.82 | $2.88 | $2.88 | 4,183 |
2019-07-19 | $2.92 | $2.92 | $2.89 | $2.89 | $2.89 | 562 |
2019-07-18 | $2.87 | $2.92 | $2.84 | $2.92 | $2.92 | 3,037 |
2019-07-17 | $2.88 | $2.95 | $2.88 | $2.95 | $2.95 | 1,122 |
2019-07-16 | $2.89 | $2.93 | $2.80 | $2.92 | $2.92 | 9,646 |
2019-07-15 | $2.92 | $2.98 | $2.90 | $2.95 | $2.95 | 4,834 |
2019-07-12 | $2.91 | $2.96 | $2.91 | $2.91 | $2.91 | 16,349 |
2019-07-11 | $2.90 | $2.95 | $2.88 | $2.89 | $2.89 | 1,971 |
2019-07-10 | $2.82 | $2.95 | $2.80 | $2.95 | $2.95 | 13,803 |
2019-07-09 | $2.89 | $2.89 | $2.80 | $2.80 | $2.80 | 1,216 |
2019-07-08 | $2.95 | $2.95 | $2.82 | $2.92 | $2.92 | 1,391 |
2019-07-05 | $3.03 | $3.03 | $2.87 | $2.95 | $2.95 | 9,485 |
2019-07-03 | $2.99 | $3.04 | $2.87 | $2.97 | $2.97 | 16,476 |
2019-07-02 | $3.00 | $3.05 | $2.98 | $3.02 | $3.02 | 6,732 |
2019-07-01 | $2.93 | $3.00 | $2.86 | $2.99 | $2.99 | 36,725 |
2019-06-28 | $2.96 | $2.96 | $2.86 | $2.87 | $2.87 | 5,620 |
2019-06-27 | $2.93 | $2.96 | $2.88 | $2.96 | $2.96 | 7,052 |
2019-06-26 | $3.04 | $3.04 | $2.84 | $2.95 | $2.95 | 5,122 |
2019-06-25 | $2.91 | $3.03 | $2.80 | $2.97 | $2.97 | 13,182 |
2019-06-24 | $3.04 | $3.04 | $2.86 | $2.94 | $2.94 | 3,036 |
2019-06-21 | $3.28 | $3.29 | $2.96 | $3.03 | $3.03 | 26,604 |
2019-06-20 | $3.23 | $3.30 | $3.02 | $3.20 | $3.20 | 27,810 |
2019-06-19 | $3.03 | $3.21 | $3.03 | $3.21 | $3.21 | 47,974 |
2019-06-18 | $3.03 | $3.12 | $2.95 | $2.95 | $2.95 | 46,081 |
2019-06-17 | $2.73 | $3.03 | $2.73 | $3.03 | $3.03 | 31,779 |
2019-06-14 | $2.87 | $3.03 | $2.67 | $2.90 | $2.90 | 21,578 |
2019-06-13 | $2.90 | $2.90 | $2.80 | $2.87 | $2.87 | 2,191 |
2019-06-12 | $2.75 | $2.89 | $2.69 | $2.84 | $2.84 | 10,108 |
2019-06-11 | $2.75 | $2.89 | $2.75 | $2.84 | $2.84 | 3,488 |
2019-06-10 | $2.80 | $2.91 | $2.78 | $2.91 | $2.91 | 8,623 |
2019-06-07 | $2.68 | $2.83 | $2.68 | $2.83 | $2.83 | 5,989 |
2019-06-06 | $2.76 | $2.81 | $2.76 | $2.81 | $2.81 | 790 |
2019-06-05 | $2.77 | $2.78 | $2.61 | $2.75 | $2.75 | 28,044 |
2019-06-04 | $2.81 | $2.81 | $2.77 | $2.77 | $2.77 | 1,272 |
2019-06-03 | $2.83 | $2.83 | $2.80 | $2.81 | $2.81 | 2,893 |
2019-05-31 | $2.85 | $2.85 | $2.81 | $2.82 | $2.82 | 3,041 |
2019-05-30 | $2.86 | $2.88 | $2.86 | $2.88 | $2.88 | 1,192 |
2019-05-29 | $2.85 | $2.91 | $2.85 | $2.91 | $2.91 | 903 |
2019-05-28 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1,271 |
2019-05-24 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 428 |
2019-05-23 | $3.02 | $3.02 | $2.90 | $2.90 | $2.90 | 4,767 |
2019-05-22 | $2.93 | $2.98 | $2.92 | $2.98 | $2.98 | 11,607 |
2019-05-21 | $2.88 | $2.95 | $2.87 | $2.93 | $2.93 | 11,762 |
2019-05-20 | $2.88 | $2.88 | $2.87 | $2.87 | $2.87 | 7,869 |
2019-05-17 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1,126 |
2019-05-16 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 1,916 |
2019-05-15 | $2.87 | $2.92 | $2.87 | $2.91 | $2.91 | 1,880 |
2019-05-14 | $2.84 | $2.87 | $2.82 | $2.87 | $2.87 | 4,174 |
2019-05-13 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 1,357 |
2019-05-10 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 554 |
2019-05-09 | $2.87 | $2.87 | $2.82 | $2.82 | $2.82 | 3,810 |
2019-05-08 | $2.71 | $2.76 | $2.68 | $2.75 | $2.75 | 2,494 |
2019-05-07 | $2.81 | $2.81 | $2.78 | $2.78 | $2.78 | 9,411 |
2019-05-06 | $2.76 | $2.79 | $2.71 | $2.78 | $2.78 | 6,947 |
2019-05-03 | $2.77 | $2.80 | $2.76 | $2.76 | $2.76 | 7,347 |
2019-05-02 | $2.78 | $2.80 | $2.78 | $2.78 | $2.78 | 811 |
2019-05-01 | $2.80 | $2.85 | $2.80 | $2.81 | $2.81 | 4,135 |
2019-04-30 | $2.76 | $2.80 | $2.76 | $2.79 | $2.79 | 5,027 |
2019-04-29 | $2.80 | $2.80 | $2.76 | $2.76 | $2.76 | 5,504 |
2019-04-26 | $2.80 | $2.80 | $2.75 | $2.79 | $2.79 | 9,332 |
2019-04-25 | $2.75 | $2.80 | $2.75 | $2.78 | $2.78 | 3,492 |
2019-04-24 | $2.72 | $2.72 | $2.65 | $2.72 | $2.72 | 1,691 |
2019-04-23 | $2.73 | $2.80 | $2.70 | $2.80 | $2.80 | 10,809 |
2019-04-22 | $2.70 | $2.73 | $2.70 | $2.71 | $2.71 | 5,391 |
2019-04-18 | $2.67 | $2.70 | $2.65 | $2.66 | $2.66 | 3,741 |
2019-04-17 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 4,977 |
2019-04-16 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 1,957 |
2019-04-15 | $2.67 | $2.68 | $2.65 | $2.68 | $2.68 | 4,375 |
2019-04-12 | $2.73 | $2.73 | $2.67 | $2.67 | $2.67 | 1,757 |
2019-04-11 | $2.71 | $2.74 | $2.71 | $2.74 | $2.74 | 1,444 |
2019-04-10 | $2.60 | $2.72 | $2.60 | $2.68 | $2.68 | 5,059 |
2019-04-09 | $2.64 | $2.64 | $2.55 | $2.58 | $2.58 | 19,082 |
2019-04-08 | $2.68 | $2.68 | $2.64 | $2.66 | $2.66 | 7,198 |
2019-04-05 | $2.75 | $2.75 | $2.69 | $2.71 | $2.71 | 6,835 |
2019-04-04 | $2.71 | $2.75 | $2.71 | $2.72 | $2.72 | 4,430 |
2019-04-03 | $2.78 | $2.78 | $2.66 | $2.70 | $2.70 | 18,256 |
2019-04-02 | $2.68 | $2.73 | $2.62 | $2.65 | $2.65 | 8,683 |
2019-04-01 | $2.82 | $2.82 | $2.69 | $2.69 | $2.69 | 5,691 |
2019-03-29 | $2.85 | $2.85 | $2.73 | $2.78 | $2.78 | 10,270 |
2019-03-28 | $2.52 | $2.86 | $2.43 | $2.84 | $2.84 | 43,823 |
2019-03-27 | $2.73 | $2.82 | $2.69 | $2.71 | $2.71 | 24,187 |
2019-03-26 | $2.95 | $3.00 | $2.83 | $2.84 | $2.84 | 7,240 |
2019-03-25 | $2.84 | $2.89 | $2.84 | $2.86 | $2.86 | 3,500 |
2019-03-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 536 |
2019-03-21 | $2.63 | $2.84 | $2.63 | $2.83 | $2.83 | 17,717 |
2019-03-20 | $2.61 | $2.64 | $2.61 | $2.63 | $2.63 | 3,579 |
2019-03-19 | $2.74 | $2.80 | $2.62 | $2.73 | $2.73 | 27,199 |
2019-03-18 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 315 |
2019-03-15 | $2.79 | $2.99 | $2.76 | $2.76 | $2.76 | 6,018 |
2019-03-14 | $2.79 | $2.79 | $2.77 | $2.79 | $2.79 | 1,955 |
2019-03-13 | $2.69 | $2.76 | $2.57 | $2.73 | $2.73 | 24,717 |
2019-03-12 | $2.74 | $2.78 | $2.70 | $2.74 | $2.74 | 3,858 |
2019-03-11 | $2.82 | $2.82 | $2.75 | $2.75 | $2.75 | 4,458 |
2019-03-08 | $2.87 | $2.87 | $2.81 | $2.81 | $2.81 | 636 |
2019-03-07 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 5,259 |
2019-03-06 | $2.81 | $2.91 | $2.80 | $2.80 | $2.80 | 8,178 |
2019-03-05 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 5,415 |
2019-03-04 | $2.94 | $2.94 | $2.80 | $2.81 | $2.81 | 4,727 |
2019-03-01 | $3.05 | $3.05 | $2.80 | $2.82 | $2.82 | 10,945 |
2019-02-28 | $2.86 | $3.01 | $2.86 | $2.95 | $2.95 | 3,132 |
2019-02-27 | $2.99 | $3.00 | $2.81 | $2.91 | $2.91 | 7,912 |
2019-02-26 | $2.91 | $3.15 | $2.91 | $2.95 | $2.95 | 40,094 |
2019-02-25 | $2.61 | $2.92 | $2.61 | $2.88 | $2.88 | 46,600 |
2019-02-22 | $2.58 | $2.58 | $2.55 | $2.58 | $2.58 | 5,402 |
2019-02-21 | $2.55 | $2.59 | $2.55 | $2.55 | $2.55 | 6,858 |
2019-02-20 | $2.62 | $2.62 | $2.53 | $2.56 | $2.56 | 21,228 |
2019-02-19 | $2.53 | $2.62 | $2.53 | $2.55 | $2.55 | 14,672 |
2019-02-15 | $2.52 | $2.58 | $2.52 | $2.56 | $2.56 | 1,608 |
2019-02-14 | $2.55 | $2.55 | $2.53 | $2.53 | $2.53 | 833 |
2019-02-13 | $2.60 | $2.60 | $2.53 | $2.59 | $2.59 | 531 |
2019-02-12 | $2.53 | $2.53 | $2.50 | $2.51 | $2.51 | 3,723 |
2019-02-11 | $2.57 | $2.57 | $2.50 | $2.50 | $2.50 | 4,822 |
2019-02-08 | $2.51 | $2.56 | $2.51 | $2.56 | $2.56 | 3,261 |
2019-02-07 | $2.62 | $2.63 | $2.51 | $2.51 | $2.51 | 6,859 |
2019-02-06 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 95 |
2019-02-05 | $2.57 | $2.62 | $2.57 | $2.62 | $2.62 | 1,551 |
2019-02-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 47 |
2019-02-01 | $2.51 | $2.53 | $2.50 | $2.53 | $2.53 | 2,143 |
2019-01-31 | $2.48 | $2.54 | $2.48 | $2.51 | $2.51 | 10,423 |
2019-01-30 | $2.52 | $2.57 | $2.51 | $2.57 | $2.57 | 2,988 |
2019-01-29 | $2.44 | $2.60 | $2.42 | $2.50 | $2.50 | 3,178 |
2019-01-28 | $2.38 | $2.62 | $2.38 | $2.62 | $2.62 | 4,674 |
2019-01-25 | $2.36 | $2.53 | $2.36 | $2.52 | $2.52 | 7,114 |
2019-01-24 | $2.54 | $2.54 | $2.36 | $2.36 | $2.36 | 6,458 |
2019-01-23 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 17 |
2019-01-22 | $2.56 | $2.65 | $2.45 | $2.58 | $2.58 | 13,483 |
2019-01-18 | $2.54 | $2.58 | $2.54 | $2.58 | $2.58 | 2,598 |
2019-01-17 | $2.50 | $2.60 | $2.50 | $2.58 | $2.58 | 3,419 |
2019-01-16 | $2.48 | $2.53 | $2.38 | $2.52 | $2.52 | 3,437 |
2019-01-15 | $2.42 | $2.48 | $2.42 | $2.48 | $2.48 | 2,520 |
2019-01-14 | $2.39 | $2.40 | $2.39 | $2.40 | $2.40 | 707 |
2019-01-11 | $2.36 | $2.38 | $2.36 | $2.38 | $2.38 | 5,325 |
2019-01-10 | $2.35 | $2.36 | $2.35 | $2.36 | $2.36 | 6,912 |
2019-01-09 | $2.38 | $2.40 | $2.35 | $2.39 | $2.39 | 10,718 |
2019-01-08 | $2.36 | $2.41 | $2.36 | $2.40 | $2.40 | 2,322 |
2019-01-07 | $2.36 | $2.43 | $2.36 | $2.36 | $2.36 | 4,901 |
2019-01-04 | $2.42 | $2.42 | $2.33 | $2.33 | $2.33 | 4,261 |
2019-01-03 | $2.36 | $2.43 | $2.30 | $2.42 | $2.42 | 4,785 |
2019-01-02 | $2.37 | $2.45 | $2.37 | $2.45 | $2.45 | 1,512 |
2018-12-31 | $2.49 | $2.49 | $2.19 | $2.38 | $2.38 | 18,019 |
2018-12-28 | $2.40 | $2.41 | $2.33 | $2.33 | $2.33 | 4,827 |
2018-12-27 | $2.44 | $2.53 | $2.34 | $2.34 | $2.34 | 3,309 |
2018-12-26 | $2.47 | $2.47 | $2.28 | $2.35 | $2.35 | 4,762 |
2018-12-24 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 9,058 |
2018-12-21 | $2.40 | $2.42 | $2.39 | $2.39 | $2.39 | 16,623 |
2018-12-20 | $2.51 | $2.51 | $2.33 | $2.39 | $2.39 | 11,022 |
2018-12-19 | $2.59 | $2.59 | $2.51 | $2.51 | $2.51 | 2,569 |
2018-12-18 | $2.40 | $2.58 | $2.30 | $2.57 | $2.57 | 14,118 |
2018-12-17 | $2.50 | $2.51 | $2.30 | $2.51 | $2.51 | 42,703 |
2018-12-14 | $2.44 | $2.55 | $2.44 | $2.50 | $2.50 | 17,864 |
2018-12-13 | $2.56 | $2.56 | $2.46 | $2.46 | $2.46 | 13,794 |
2018-12-12 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 3,770 |
2018-12-11 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 672 |
2018-12-10 | $2.53 | $2.53 | $2.38 | $2.44 | $2.44 | 19,225 |
2018-12-07 | $2.38 | $2.43 | $2.37 | $2.42 | $2.42 | 5,338 |
2018-12-06 | $2.35 | $2.51 | $2.35 | $2.37 | $2.37 | 5,919 |
2018-12-04 | $2.51 | $2.51 | $2.35 | $2.36 | $2.36 | 14,306 |
2018-12-03 | $2.59 | $2.59 | $2.50 | $2.50 | $2.50 | 10,737 |
2018-11-30 | $2.69 | $2.69 | $2.50 | $2.50 | $2.50 | 16,919 |
2018-11-29 | $2.57 | $2.64 | $2.50 | $2.51 | $2.51 | 8,761 |
2018-11-28 | $2.45 | $2.57 | $2.45 | $2.53 | $2.53 | 6,719 |
2018-11-27 | $2.53 | $2.53 | $2.45 | $2.46 | $2.46 | 6,497 |
2018-11-26 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 4,009 |
2018-11-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2,252 |
2018-11-21 | $2.59 | $2.59 | $2.53 | $2.54 | $2.54 | 1,337 |
2018-11-20 | $2.54 | $2.54 | $2.50 | $2.50 | $2.50 | 9,625 |
2018-11-19 | $2.60 | $2.60 | $2.55 | $2.57 | $2.57 | 3,766 |
2018-11-16 | $2.78 | $2.78 | $2.53 | $2.61 | $2.61 | 8,217 |
2018-11-15 | $2.72 | $2.72 | $2.65 | $2.65 | $2.65 | 6,726 |
2018-11-14 | $2.67 | $2.73 | $2.67 | $2.68 | $2.68 | 6,091 |
2018-11-13 | $2.88 | $2.88 | $2.69 | $2.69 | $2.69 | 3,160 |
2018-11-12 | $2.79 | $2.92 | $2.65 | $2.92 | $2.92 | 8,221 |
2018-11-09 | $2.72 | $2.85 | $2.71 | $2.71 | $2.71 | 22,008 |
2018-11-08 | $3.10 | $3.10 | $2.77 | $2.86 | $2.86 | 39,274 |
2018-11-07 | $3.42 | $3.46 | $3.23 | $3.23 | $3.23 | 5,698 |
2018-11-06 | $3.28 | $3.42 | $3.22 | $3.35 | $3.35 | 12,504 |
2018-11-05 | $3.21 | $3.28 | $3.21 | $3.24 | $3.24 | 8,421 |
2018-11-02 | $3.17 | $3.23 | $3.15 | $3.18 | $3.18 | 6,312 |
2018-11-01 | $3.15 | $3.17 | $3.13 | $3.17 | $3.17 | 2,084 |
2018-10-31 | $3.14 | $3.20 | $3.10 | $3.15 | $3.15 | 7,234 |
2018-10-30 | $3.13 | $3.18 | $3.13 | $3.17 | $3.17 | 2,473 |
2018-10-29 | $2.94 | $3.29 | $2.94 | $3.15 | $3.15 | 16,212 |
2018-10-26 | $3.08 | $3.14 | $3.05 | $3.08 | $3.08 | 11,931 |
2018-10-25 | $3.17 | $3.23 | $3.07 | $3.14 | $3.14 | 11,736 |
2018-10-24 | $3.10 | $3.32 | $3.05 | $3.12 | $3.12 | 11,880 |
2018-10-23 | $3.35 | $3.35 | $3.05 | $3.17 | $3.17 | 14,839 |
2018-10-22 | $3.31 | $3.38 | $3.28 | $3.38 | $3.38 | 6,051 |
2018-10-19 | $3.36 | $3.36 | $3.25 | $3.28 | $3.28 | 13,016 |
2018-10-18 | $3.55 | $3.55 | $3.27 | $3.36 | $3.36 | 23,080 |
2018-10-17 | $3.43 | $3.71 | $3.43 | $3.58 | $3.58 | 30,083 |
2018-10-16 | $3.33 | $3.44 | $3.23 | $3.40 | $3.40 | 22,612 |
2018-10-15 | $3.32 | $3.46 | $3.11 | $3.35 | $3.35 | 14,124 |
2018-10-12 | $3.55 | $3.55 | $3.34 | $3.37 | $3.37 | 7,353 |
2018-10-11 | $3.53 | $3.64 | $3.25 | $3.41 | $3.41 | 12,199 |
2018-10-10 | $3.88 | $3.88 | $3.55 | $3.58 | $3.58 | 27,799 |
2018-10-09 | $3.86 | $3.89 | $3.71 | $3.85 | $3.85 | 9,697 |
2018-10-08 | $3.93 | $3.95 | $3.63 | $3.79 | $3.79 | 29,694 |
2018-10-05 | $3.58 | $3.89 | $3.50 | $3.89 | $3.89 | 36,746 |
2018-10-04 | $3.90 | $3.95 | $3.44 | $3.50 | $3.50 | 45,053 |
2018-10-03 | $3.78 | $3.90 | $3.73 | $3.89 | $3.89 | 39,415 |
2018-10-02 | $3.75 | $3.80 | $3.60 | $3.78 | $3.78 | 47,747 |
2018-10-01 | $3.70 | $3.75 | $3.50 | $3.74 | $3.74 | 153,084 |
2018-09-28 | $3.20 | $3.75 | $3.18 | $3.50 | $3.50 | 142,886 |
2018-09-27 | $3.25 | $3.25 | $3.10 | $3.15 | $3.15 | 11,589 |
2018-09-26 | $3.15 | $3.35 | $3.10 | $3.15 | $3.15 | 102,000 |
2018-09-25 | $3.10 | $3.10 | $3.00 | $3.05 | $3.05 | 3,347 |
2018-09-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 426 |
2018-09-21 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 11,036 |
2018-09-20 | $3.15 | $3.15 | $2.95 | $3.00 | $3.00 | 8,585 |
2018-09-19 | $3.10 | $3.12 | $3.00 | $3.05 | $3.05 | 10,926 |
2018-09-18 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 231 |
2018-09-17 | $3.15 | $3.20 | $3.07 | $3.10 | $3.10 | 4,549 |
2018-09-14 | $3.15 | $3.20 | $3.15 | $3.15 | $3.15 | 1,131 |
2018-09-13 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 4,430 |
2018-09-12 | $3.05 | $3.20 | $3.05 | $3.15 | $3.15 | 7,665 |
2018-09-11 | $3.02 | $3.05 | $3.02 | $3.05 | $3.05 | 806 |
2018-09-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 621 |
2018-09-07 | $3.00 | $3.05 | $3.00 | $3.03 | $3.03 | 6,889 |
2018-09-06 | $3.02 | $3.03 | $3.00 | $3.00 | $3.00 | 1,488 |
2018-09-05 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 4,639 |
2018-09-04 | $3.10 | $3.15 | $3.00 | $3.05 | $3.05 | 6,197 |
2018-08-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 611 |
2018-08-30 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,421 |
2018-08-29 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 70 |
2018-08-28 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 940 |
2018-08-27 | $3.20 | $3.20 | $3.00 | $3.10 | $3.10 | 10,641 |
2018-08-24 | $3.01 | $3.15 | $3.01 | $3.10 | $3.10 | 10,348 |
2018-08-23 | $3.10 | $3.15 | $2.98 | $3.05 | $3.05 | 7,262 |
2018-08-22 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 2,291 |
2018-08-21 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 1,280 |
2018-08-20 | $3.14 | $3.14 | $3.05 | $3.09 | $3.09 | 673 |
2018-08-17 | $3.19 | $3.28 | $3.05 | $3.10 | $3.10 | 13,403 |
2018-08-16 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 4,577 |
2018-08-15 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 15,267 |
2018-08-14 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 45,126 |
2018-08-13 | $2.85 | $3.05 | $2.85 | $3.04 | $3.04 | 35,844 |
2018-08-10 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 24,932 |
2018-08-09 | $2.90 | $3.00 | $2.70 | $2.78 | $2.78 | 102,255 |
2018-08-08 | $3.01 | $3.01 | $2.98 | $3.00 | $3.00 | 21,060 |
2018-08-07 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 7,553 |
2018-08-06 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 3,269 |
2018-08-03 | $3.00 | $3.04 | $3.00 | $3.00 | $3.00 | 19,117 |
2018-08-02 | $2.96 | $3.00 | $2.95 | $3.00 | $3.00 | 2,837 |
2018-08-01 | $2.97 | $2.98 | $2.95 | $2.98 | $2.98 | 1,232 |
2018-07-31 | $2.95 | $2.99 | $2.95 | $2.95 | $2.95 | 1,996 |
2018-07-30 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 6,316 |
2018-07-27 | $3.02 | $3.05 | $2.95 | $2.95 | $2.95 | 7,435 |
2018-07-26 | $3.05 | $3.08 | $3.01 | $3.05 | $3.05 | 3,154 |
2018-07-25 | $3.13 | $3.22 | $3.05 | $3.10 | $3.10 | 72,777 |
2018-07-24 | $2.95 | $3.10 | $2.95 | $3.06 | $3.06 | 26,330 |
2018-07-23 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 15,281 |
2018-07-20 | $2.95 | $2.95 | $2.90 | $2.93 | $2.93 | 6,048 |
2018-07-19 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 12,411 |
2018-07-18 | $2.85 | $2.90 | $2.80 | $2.85 | $2.85 | 19,704 |
2018-07-17 | $2.85 | $2.90 | $2.80 | $2.83 | $2.83 | 11,063 |
2018-07-16 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 435 |
2018-07-13 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 3,725 |
2018-07-12 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 12,125 |
2018-07-11 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 1,512 |
2018-07-10 | $2.74 | $2.80 | $2.74 | $2.75 | $2.75 | 2,575 |
2018-07-09 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 40,041 |
2018-07-06 | $2.70 | $2.80 | $2.70 | $2.80 | $2.80 | 10,532 |
2018-07-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 235 |
2018-07-03 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 129 |
2018-07-02 | $2.75 | $2.77 | $2.65 | $2.65 | $2.65 | 3,109 |
2018-06-29 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 508 |
2018-06-28 | $2.55 | $2.70 | $2.55 | $2.65 | $2.65 | 15,826 |
2018-06-27 | $2.70 | $2.70 | $2.55 | $2.55 | $2.55 | 4,516 |
2018-06-26 | $2.65 | $2.75 | $2.65 | $2.65 | $2.65 | 20,202 |
2018-06-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 128 |
2018-06-22 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 674 |
2018-06-21 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 255 |
2018-06-20 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 4,286 |
2018-06-19 | $2.70 | $2.73 | $2.70 | $2.70 | $2.70 | 4,767 |
2018-06-18 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 45,837 |
2018-06-15 | $2.65 | $2.80 | $2.65 | $2.80 | $2.80 | 4,077 |
2018-06-14 | $2.65 | $2.68 | $2.65 | $2.68 | $2.68 | 1,312 |
2018-06-13 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 623 |
2018-06-12 | $2.75 | $2.75 | $2.70 | $2.75 | $2.75 | 11,799 |
2018-06-11 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 8,868 |
2018-06-08 | $2.70 | $2.70 | $2.50 | $2.65 | $2.65 | 19,003 |
2018-06-07 | $2.60 | $2.80 | $2.60 | $2.70 | $2.70 | 16,580 |
2018-06-06 | $2.80 | $2.85 | $2.35 | $2.70 | $2.70 | 38,100 |
2018-06-05 | $2.80 | $2.80 | $2.75 | $2.80 | $2.80 | 21,376 |
2018-06-04 | $2.85 | $2.85 | $2.75 | $2.79 | $2.79 | 7,435 |
2018-06-01 | $2.74 | $2.85 | $2.72 | $2.80 | $2.80 | 12,003 |
2018-05-31 | $2.75 | $2.78 | $2.75 | $2.78 | $2.78 | 1,131 |
2018-05-30 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 2,014 |
2018-05-29 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 15,440 |
2018-05-25 | $2.70 | $2.80 | $2.70 | $2.76 | $2.76 | 1,005 |
2018-05-24 | $2.82 | $2.85 | $2.75 | $2.80 | $2.80 | 3,590 |
2018-05-23 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 1,203 |
2018-05-22 | $2.80 | $2.90 | $2.80 | $2.85 | $2.85 | 6,560 |
2018-05-21 | $2.80 | $2.90 | $2.80 | $2.86 | $2.86 | 21,815 |
2018-05-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,617 |
2018-05-17 | $2.76 | $2.83 | $2.75 | $2.75 | $2.75 | 37,118 |
2018-05-16 | $2.75 | $2.80 | $2.70 | $2.70 | $2.70 | 8,418 |
2018-05-15 | $2.75 | $2.75 | $2.69 | $2.69 | $2.69 | 608 |
2018-05-14 | $2.70 | $2.75 | $2.60 | $2.70 | $2.70 | 22,164 |
2018-05-11 | $2.95 | $2.95 | $2.60 | $2.78 | $2.78 | 12,765 |
2018-05-10 | $2.90 | $2.95 | $2.81 | $2.89 | $2.89 | 56,314 |
2018-05-09 | $2.48 | $2.80 | $2.48 | $2.68 | $2.68 | 44,967 |
2018-05-08 | $2.50 | $2.53 | $2.48 | $2.50 | $2.50 | 16,279 |
2018-05-07 | $2.40 | $2.50 | $2.34 | $2.50 | $2.50 | 22,656 |
2018-05-04 | $2.35 | $2.40 | $2.35 | $2.37 | $2.37 | 494 |
2018-05-03 | $2.40 | $2.40 | $2.36 | $2.37 | $2.37 | 2,253 |
2018-05-02 | $2.33 | $2.40 | $2.30 | $2.40 | $2.40 | 26,028 |
2018-05-01 | $2.30 | $2.35 | $2.26 | $2.30 | $2.30 | 10,141 |
2018-04-30 | $2.34 | $2.40 | $2.30 | $2.35 | $2.35 | 40,657 |
2018-04-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,024 |
2018-04-26 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 818 |
2018-04-25 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 1,956 |
2018-04-24 | $2.40 | $2.48 | $2.40 | $2.41 | $2.41 | 10,004 |
2018-04-23 | $2.45 | $2.45 | $2.35 | $2.38 | $2.38 | 9,152 |
2018-04-20 | $2.49 | $2.49 | $2.41 | $2.43 | $2.43 | 3,432 |
2018-04-19 | $2.35 | $2.50 | $2.35 | $2.50 | $2.50 | 4,894 |
2018-04-18 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 13,806 |
2018-04-17 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 6,286 |
2018-04-16 | $2.50 | $2.50 | $2.40 | $2.45 | $2.45 | 3,689 |
2018-04-13 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 658 |
2018-04-12 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 7,346 |
2018-04-11 | $2.35 | $2.50 | $2.35 | $2.50 | $2.50 | 10,167 |
2018-04-10 | $2.40 | $2.40 | $2.30 | $2.35 | $2.35 | 8,884 |
2018-04-09 | $2.55 | $2.55 | $2.25 | $2.35 | $2.35 | 25,677 |
2018-04-06 | $2.46 | $2.46 | $2.34 | $2.40 | $2.40 | 16,112 |
2018-04-05 | $2.49 | $2.55 | $2.41 | $2.55 | $2.55 | 4,236 |
2018-04-04 | $2.40 | $2.40 | $2.39 | $2.40 | $2.40 | 11,464 |
2018-04-03 | $2.60 | $2.60 | $2.40 | $2.40 | $2.40 | 30,169 |
2018-04-02 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 1,817 |
2018-03-29 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 11,837 |
2018-03-28 | $2.65 | $2.65 | $2.55 | $2.60 | $2.60 | 6,420 |
2018-03-27 | $2.73 | $2.74 | $2.55 | $2.60 | $2.60 | 15,473 |
2018-03-26 | $2.75 | $2.81 | $2.75 | $2.75 | $2.75 | 42,776 |
2018-03-23 | $2.60 | $2.71 | $2.60 | $2.70 | $2.70 | 20,966 |
2018-03-22 | $2.58 | $2.75 | $2.58 | $2.70 | $2.70 | 20,153 |
2018-03-21 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 6,813 |
2018-03-20 | $2.62 | $2.62 | $2.55 | $2.60 | $2.60 | 2,011 |
2018-03-19 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 4,334 |
2018-03-16 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 2,298 |
2018-03-15 | $2.60 | $2.60 | $2.50 | $2.60 | $2.60 | 758 |
2018-03-14 | $2.53 | $2.60 | $2.53 | $2.60 | $2.60 | 8,950 |
2018-03-13 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 7,496 |
2018-03-12 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 3,898 |
2018-03-09 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 8,630 |
2018-03-08 | $2.55 | $2.55 | $2.53 | $2.55 | $2.55 | 23,562 |
2018-03-07 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 2,769 |
2018-03-06 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 3,200 |
2018-03-05 | $2.60 | $2.63 | $2.55 | $2.55 | $2.55 | 2,087 |
2018-03-02 | $2.56 | $2.65 | $2.55 | $2.60 | $2.60 | 1,397 |
2018-03-01 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 7,905 |
2018-02-28 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 1,094 |
2018-02-27 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 2,025 |
2018-02-26 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 2,814 |
2018-02-23 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 3,694 |
2018-02-22 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 150 |
2018-02-21 | $2.56 | $2.57 | $2.55 | $2.55 | $2.55 | 3,459 |
2018-02-20 | $2.55 | $2.60 | $2.50 | $2.60 | $2.60 | 9,575 |
2018-02-16 | $2.55 | $2.60 | $2.54 | $2.60 | $2.60 | 8,063 |
2018-02-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,290 |
2018-02-14 | $2.55 | $2.60 | $2.54 | $2.60 | $2.60 | 4,132 |
2018-02-13 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 9,464 |
2018-02-12 | $2.50 | $2.60 | $2.45 | $2.60 | $2.60 | 12,191 |
2018-02-09 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 4,258 |
2018-02-08 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 16,567 |
2018-02-07 | $2.70 | $2.71 | $2.60 | $2.61 | $2.61 | 3,276 |
2018-02-06 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 12,542 |
2018-02-05 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 811 |
2018-02-02 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 6,175 |
2018-02-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 631 |
2018-01-31 | $2.80 | $2.80 | $2.69 | $2.70 | $2.70 | 6,180 |
2018-01-30 | $2.75 | $2.76 | $2.65 | $2.68 | $2.68 | 5,776 |
2018-01-29 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 5,861 |
2018-01-26 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 3,929 |
2018-01-25 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 2,389 |
2018-01-24 | $2.75 | $2.87 | $2.75 | $2.87 | $2.87 | 28,872 |
2018-01-23 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 9,181 |
2018-01-22 | $2.75 | $2.79 | $2.75 | $2.79 | $2.79 | 6,466 |
2018-01-19 | $2.80 | $2.80 | $2.75 | $2.79 | $2.79 | 7,892 |
2018-01-18 | $2.82 | $2.83 | $2.70 | $2.73 | $2.73 | 19,310 |
2018-01-17 | $2.70 | $2.75 | $2.65 | $2.75 | $2.75 | 9,208 |
2018-01-16 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 6,724 |
2018-01-12 | $2.73 | $2.75 | $2.70 | $2.70 | $2.70 | 9,317 |
2018-01-11 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 10,190 |
2018-01-10 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 2,311 |
2018-01-09 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 536 |
2018-01-08 | $2.85 | $2.85 | $2.80 | $2.81 | $2.81 | 18,674 |
2018-01-05 | $2.90 | $2.90 | $2.80 | $2.85 | $2.85 | 22,289 |
2018-01-04 | $2.80 | $2.85 | $2.70 | $2.80 | $2.80 | 43,832 |
2018-01-03 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 27,447 |
2018-01-02 | $2.58 | $2.60 | $2.55 | $2.55 | $2.55 | 11,506 |
2017-12-29 | $2.60 | $2.60 | $2.58 | $2.60 | $2.60 | 7,409 |
2017-12-28 | $2.65 | $2.65 | $2.50 | $2.56 | $2.56 | 41,650 |
2017-12-27 | $2.66 | $2.69 | $2.65 | $2.66 | $2.66 | 7,256 |
2017-12-26 | $2.55 | $2.70 | $2.55 | $2.67 | $2.67 | 18,069 |
2017-12-22 | $2.75 | $2.75 | $2.60 | $2.65 | $2.65 | 2,695 |
2017-12-21 | $2.52 | $2.84 | $2.45 | $2.75 | $2.75 | 38,537 |
2017-12-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 73 |
2017-12-19 | $2.53 | $2.53 | $2.46 | $2.50 | $2.50 | 9,424 |
2017-12-18 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 16,057 |
2017-12-15 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 5,081 |
2017-12-14 | $2.50 | $2.57 | $2.50 | $2.55 | $2.55 | 1,063 |
2017-12-13 | $2.45 | $2.56 | $2.45 | $2.56 | $2.56 | 8,764 |
2017-12-12 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 19,560 |
2017-12-11 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 6,448 |
2017-12-08 | $2.50 | $2.55 | $2.50 | $2.54 | $2.54 | 9,099 |
2017-12-07 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 14,795 |
2017-12-06 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 7,222 |
2017-12-05 | $2.60 | $2.63 | $2.60 | $2.63 | $2.63 | 6,514 |
2017-12-04 | $2.55 | $2.65 | $2.55 | $2.64 | $2.64 | 24,158 |
2017-12-01 | $2.52 | $2.55 | $2.50 | $2.55 | $2.55 | 22,142 |
2017-11-30 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 29,110 |
2017-11-29 | $2.59 | $2.60 | $2.50 | $2.54 | $2.54 | 19,066 |
2017-11-28 | $2.60 | $2.60 | $2.50 | $2.53 | $2.53 | 41,396 |
2017-11-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 568 |
2017-11-24 | $2.70 | $2.70 | $2.60 | $2.70 | $2.70 | 1,460 |
2017-11-22 | $2.66 | $2.70 | $2.65 | $2.65 | $2.65 | 1,866 |
2017-11-21 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 6,935 |
2017-11-20 | $2.70 | $2.70 | $2.55 | $2.60 | $2.60 | 68,244 |
2017-11-17 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 5,569 |
2017-11-16 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 469 |
2017-11-15 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 7,910 |
2017-11-14 | $2.75 | $2.79 | $2.75 | $2.75 | $2.75 | 2,320 |
2017-11-13 | $2.65 | $2.80 | $2.65 | $2.80 | $2.80 | 55,657 |
2017-11-10 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 15,187 |
2017-11-09 | $3.07 | $3.07 | $3.00 | $3.05 | $3.05 | 16,285 |
2017-11-08 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 4,336 |
2017-11-07 | $3.07 | $3.08 | $3.00 | $3.05 | $3.05 | 15,794 |
2017-11-06 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 15,231 |
2017-11-03 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 398 |
2017-11-02 | $3.05 | $3.10 | $3.05 | $3.05 | $3.05 | 9,820 |
2017-11-01 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 6,178 |
2017-10-31 | $3.03 | $3.10 | $3.00 | $3.10 | $3.10 | 2,957 |
2017-10-30 | $3.00 | $3.15 | $3.00 | $3.10 | $3.10 | 13,916 |
2017-10-27 | $3.00 | $3.05 | $3.00 | $3.00 | $3.00 | 9,622 |
2017-10-26 | $3.15 | $3.15 | $3.10 | $3.10 | $3.10 | 7,289 |
2017-10-25 | $3.10 | $3.13 | $3.05 | $3.10 | $3.10 | 6,701 |
2017-10-24 | $3.15 | $3.15 | $3.00 | $3.10 | $3.10 | 40,036 |
2017-10-23 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 16,067 |
2017-10-20 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 8,982 |
2017-10-19 | $3.10 | $3.19 | $3.00 | $3.00 | $3.00 | 49,526 |
2017-10-18 | $3.10 | $3.10 | $3.05 | $3.06 | $3.06 | 5,238 |
2017-10-17 | $2.99 | $3.05 | $2.99 | $3.05 | $3.05 | 9,041 |
2017-10-16 | $2.97 | $3.01 | $2.97 | $3.01 | $3.01 | 15,959 |
2017-10-13 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 18,861 |
2017-10-12 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 18,588 |
2017-10-11 | $2.91 | $2.95 | $2.90 | $2.90 | $2.90 | 9,377 |
2017-10-10 | $2.95 | $2.95 | $2.90 | $2.95 | $2.95 | 6,496 |
2017-10-09 | $2.93 | $2.96 | $2.93 | $2.94 | $2.94 | 12,404 |
2017-10-06 | $2.95 | $2.97 | $2.90 | $2.95 | $2.95 | 28,059 |
2017-10-05 | $3.03 | $3.03 | $2.95 | $2.95 | $2.95 | 14,396 |
2017-10-04 | $3.00 | $3.05 | $3.00 | $3.03 | $3.03 | 21,890 |
2017-10-03 | $2.99 | $3.05 | $2.90 | $3.00 | $3.00 | 50,898 |
2017-10-02 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 53,376 |
2017-09-29 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 7,839 |
2017-09-28 | $2.90 | $2.95 | $2.90 | $2.93 | $2.93 | 1,899 |
2017-09-27 | $2.96 | $2.96 | $2.95 | $2.95 | $2.95 | 1,219 |
2017-09-26 | $2.95 | $2.95 | $2.90 | $2.93 | $2.93 | 2,275 |
2017-09-25 | $2.95 | $3.00 | $2.95 | $2.95 | $2.95 | 8,614 |
2017-09-22 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 8,286 |
2017-09-21 | $3.00 | $3.05 | $2.95 | $3.00 | $3.00 | 21,527 |
2017-09-20 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 602 |
2017-09-19 | $3.00 | $3.10 | $3.00 | $3.05 | $3.05 | 28,850 |
2017-09-18 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 11,125 |
2017-09-15 | $3.00 | $3.00 | $2.97 | $3.00 | $3.00 | 8,533 |
2017-09-14 | $3.05 | $3.05 | $2.95 | $3.05 | $3.05 | 34,175 |
2017-09-13 | $2.95 | $3.05 | $2.95 | $3.01 | $3.01 | 31,432 |
2017-09-12 | $2.84 | $3.00 | $2.80 | $3.00 | $3.00 | 8,832 |
2017-09-11 | $2.85 | $2.90 | $2.80 | $2.85 | $2.85 | 6,749 |
2017-09-08 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 11,381 |
2017-09-07 | $3.05 | $3.05 | $2.85 | $2.85 | $2.85 | 34,748 |
2017-09-06 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 11,432 |
2017-09-05 | $2.90 | $3.00 | $2.90 | $2.90 | $2.90 | 16,389 |
2017-09-01 | $2.89 | $2.90 | $2.89 | $2.90 | $2.90 | 2,436 |
2017-08-31 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 15,438 |
2017-08-30 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 3,630 |
2017-08-29 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 7,540 |
2017-08-28 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 17,207 |
2017-08-25 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 6,297 |
2017-08-24 | $2.85 | $2.85 | $2.78 | $2.80 | $2.80 | 14,707 |
2017-08-23 | $2.90 | $2.90 | $2.78 | $2.84 | $2.84 | 14,560 |
2017-08-22 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 13,671 |
2017-08-21 | $2.90 | $2.95 | $2.75 | $2.86 | $2.86 | 36,988 |
2017-08-18 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 706 |
2017-08-17 | $2.90 | $2.99 | $2.90 | $2.90 | $2.90 | 15,525 |
2017-08-16 | $2.95 | $3.00 | $2.93 | $2.95 | $2.95 | 9,443 |
2017-08-15 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 27,450 |
2017-08-14 | $3.00 | $3.10 | $2.95 | $2.95 | $2.95 | 47,540 |
2017-08-11 | $2.95 | $3.05 | $2.85 | $3.00 | $3.00 | 36,888 |
2017-08-10 | $3.10 | $3.20 | $3.05 | $3.05 | $3.05 | 75,586 |
2017-08-09 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 18,521 |
2017-08-08 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 21,127 |
2017-08-07 | $3.30 | $3.50 | $3.30 | $3.50 | $3.50 | 26,498 |
2017-08-04 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 46,397 |
2017-08-03 | $3.78 | $3.78 | $3.50 | $3.55 | $3.55 | 86,906 |
2017-08-02 | $3.70 | $3.75 | $3.60 | $3.65 | $3.65 | 33,866 |
2017-08-01 | $3.80 | $3.80 | $3.65 | $3.70 | $3.70 | 49,535 |
2017-07-31 | $3.80 | $3.80 | $3.70 | $3.75 | $3.75 | 51,057 |
2017-07-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 498 |
2017-07-27 | $4.00 | $4.05 | $3.90 | $3.90 | $3.90 | 9,254 |
2017-07-26 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 4,738 |
2017-07-25 | $4.05 | $4.05 | $3.95 | $4.05 | $4.05 | 14,981 |
2017-07-24 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 4,042 |
2017-07-21 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 16,135 |
2017-07-20 | $3.93 | $3.97 | $3.90 | $3.95 | $3.95 | 10,497 |
2017-07-19 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 7,163 |
2017-07-18 | $4.05 | $4.05 | $3.85 | $3.90 | $3.90 | 10,865 |
2017-07-17 | $3.95 | $4.05 | $3.89 | $4.00 | $4.00 | 14,451 |
2017-07-14 | $3.95 | $3.96 | $3.85 | $3.95 | $3.95 | 3,581 |
2017-07-13 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 14,288 |
2017-07-12 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 5,104 |
2017-07-11 | $3.95 | $4.00 | $3.95 | $3.95 | $3.95 | 20,240 |
2017-07-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 5,333 |
2017-07-07 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 3,773 |
2017-07-06 | $3.90 | $3.95 | $3.88 | $3.95 | $3.95 | 6,161 |
2017-07-05 | $3.90 | $4.00 | $3.85 | $4.00 | $4.00 | 7,591 |
2017-07-03 | $3.93 | $3.95 | $3.90 | $3.92 | $3.92 | 1,221 |
2017-06-30 | $3.90 | $3.95 | $3.85 | $3.90 | $3.90 | 5,935 |
2017-06-29 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 4,021 |
2017-06-28 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 4,632 |
2017-06-27 | $3.89 | $3.95 | $3.89 | $3.95 | $3.95 | 11,378 |
2017-06-26 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 5,613 |
2017-06-23 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 10,230 |
2017-06-22 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 7,564 |
2017-06-21 | $3.85 | $3.85 | $3.80 | $3.85 | $3.85 | 18,699 |
2017-06-20 | $3.90 | $3.95 | $3.89 | $3.90 | $3.90 | 8,208 |
2017-06-19 | $4.00 | $4.00 | $3.90 | $3.99 | $3.99 | 14,021 |
2017-06-16 | $3.91 | $4.05 | $3.90 | $3.90 | $3.90 | 19,812 |
2017-06-15 | $3.90 | $3.95 | $3.84 | $3.85 | $3.85 | 27,520 |
2017-06-14 | $4.05 | $4.06 | $3.90 | $3.90 | $3.90 | 18,626 |
2017-06-13 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 14,796 |
2017-06-12 | $4.10 | $4.12 | $4.05 | $4.05 | $4.05 | 13,423 |
2017-06-09 | $4.17 | $4.20 | $4.05 | $4.15 | $4.15 | 22,822 |
2017-06-08 | $4.20 | $4.25 | $4.10 | $4.20 | $4.20 | 12,134 |
2017-06-07 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 15,787 |
2017-06-06 | $4.10 | $4.20 | $4.00 | $4.15 | $4.15 | 41,272 |
2017-06-05 | $4.10 | $4.20 | $4.05 | $4.20 | $4.20 | 18,688 |
2017-06-02 | $4.15 | $4.20 | $4.00 | $4.00 | $4.00 | 9,039 |
2017-06-01 | $4.15 | $4.20 | $4.05 | $4.05 | $4.05 | 6,945 |
2017-05-31 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 17,249 |
2017-05-30 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 17,788 |
2017-05-26 | $4.15 | $4.15 | $4.14 | $4.15 | $4.15 | 8,572 |
2017-05-25 | $4.25 | $4.25 | $4.11 | $4.15 | $4.15 | 30,014 |
2017-05-24 | $4.20 | $4.25 | $4.10 | $4.25 | $4.25 | 10,781 |
2017-05-23 | $4.20 | $4.25 | $4.14 | $4.20 | $4.20 | 40,969 |
2017-05-22 | $4.05 | $4.20 | $4.00 | $4.20 | $4.20 | 48,166 |
2017-05-19 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 18,292 |
2017-05-18 | $3.84 | $3.85 | $3.75 | $3.85 | $3.85 | 26,863 |
2017-05-17 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 45,937 |
2017-05-16 | $4.00 | $4.01 | $3.90 | $3.90 | $3.90 | 73,122 |
2017-05-15 | $4.31 | $4.50 | $3.80 | $3.85 | $3.85 | 212,442 |
2017-05-12 | $4.30 | $4.43 | $4.30 | $4.43 | $4.43 | 12,984 |
2017-05-11 | $4.30 | $4.35 | $4.25 | $4.25 | $4.25 | 30,538 |
2017-05-10 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 14,479 |
2017-05-09 | $4.31 | $4.47 | $4.31 | $4.40 | $4.40 | 6,733 |
2017-05-08 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 14,084 |
2017-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,596 |
2017-05-04 | $4.38 | $4.45 | $4.38 | $4.40 | $4.40 | 3,755 |
2017-05-03 | $4.35 | $4.45 | $4.25 | $4.35 | $4.35 | 61,381 |
2017-05-02 | $4.46 | $4.50 | $4.35 | $4.35 | $4.35 | 39,064 |
2017-05-01 | $4.45 | $4.50 | $4.45 | $4.45 | $4.45 | 21,092 |
2017-04-28 | $4.40 | $4.40 | $4.30 | $4.35 | $4.35 | 66,788 |
2017-04-27 | $4.45 | $4.50 | $4.35 | $4.35 | $4.35 | 13,809 |
2017-04-26 | $4.60 | $4.64 | $4.50 | $4.50 | $4.50 | 11,889 |
2017-04-25 | $4.48 | $4.55 | $4.46 | $4.55 | $4.55 | 15,195 |
2017-04-24 | $4.31 | $4.50 | $4.31 | $4.40 | $4.40 | 31,314 |
2017-04-21 | $4.45 | $4.50 | $4.35 | $4.35 | $4.35 | 27,441 |
2017-04-20 | $4.45 | $4.55 | $4.45 | $4.50 | $4.50 | 10,726 |
2017-04-19 | $4.45 | $4.50 | $4.45 | $4.45 | $4.45 | 16,237 |
2017-04-18 | $4.55 | $4.55 | $4.40 | $4.40 | $4.40 | 12,875 |
2017-04-17 | $4.65 | $4.65 | $4.45 | $4.50 | $4.50 | 24,357 |
2017-04-13 | $4.55 | $4.65 | $4.50 | $4.55 | $4.55 | 22,015 |
2017-04-12 | $4.65 | $4.66 | $4.48 | $4.55 | $4.55 | 41,511 |
2017-04-11 | $4.65 | $4.75 | $4.60 | $4.60 | $4.60 | 22,042 |
2017-04-10 | $4.84 | $4.85 | $4.55 | $4.55 | $4.55 | 23,219 |
2017-04-07 | $4.40 | $4.78 | $4.40 | $4.70 | $4.70 | 44,913 |
2017-04-06 | $4.85 | $4.85 | $4.25 | $4.40 | $4.40 | 65,732 |
2017-04-05 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 92,854 |
2017-04-04 | $4.65 | $4.95 | $4.56 | $4.70 | $4.70 | 114,487 |
2017-04-03 | $4.35 | $4.70 | $4.30 | $4.57 | $4.57 | 135,165 |
2017-03-31 | $4.25 | $4.35 | $4.25 | $4.33 | $4.33 | 39,338 |
2017-03-30 | $4.25 | $4.29 | $4.20 | $4.20 | $4.20 | 42,220 |
2017-03-29 | $4.30 | $4.35 | $4.20 | $4.25 | $4.25 | 27,552 |
2017-03-28 | $4.44 | $4.44 | $4.20 | $4.25 | $4.25 | 55,289 |
2017-03-27 | $4.30 | $4.50 | $4.30 | $4.30 | $4.30 | 18,215 |
2017-03-24 | $4.60 | $4.63 | $4.30 | $4.40 | $4.40 | 52,776 |
2017-03-23 | $4.10 | $4.65 | $4.10 | $4.53 | $4.53 | 153,685 |
2017-03-22 | $3.86 | $4.05 | $3.86 | $4.00 | $4.00 | 21,699 |
2017-03-21 | $4.15 | $4.15 | $3.90 | $3.95 | $3.95 | 17,533 |
2017-03-20 | $4.00 | $4.10 | $3.95 | $4.05 | $4.05 | 3,932 |
2017-03-17 | $3.99 | $3.99 | $3.85 | $3.99 | $3.99 | 20,263 |
2017-03-16 | $3.87 | $3.90 | $3.85 | $3.85 | $3.85 | 8,165 |
2017-03-15 | $3.85 | $3.90 | $3.80 | $3.85 | $3.85 | 19,654 |
2017-03-14 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 1,405 |
2017-03-13 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 17,030 |
2017-03-10 | $3.95 | $4.00 | $3.95 | $3.95 | $3.95 | 2,831 |
2017-03-09 | $4.00 | $4.05 | $3.95 | $3.95 | $3.95 | 14,961 |
2017-03-08 | $4.02 | $4.10 | $4.00 | $4.05 | $4.05 | 5,151 |
2017-03-07 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 9,984 |
2017-03-06 | $4.15 | $4.18 | $4.00 | $4.05 | $4.05 | 8,846 |
2017-03-03 | $4.10 | $4.20 | $4.00 | $4.10 | $4.10 | 9,265 |
2017-03-02 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 15,570 |
2017-03-01 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 4,909 |
2017-02-28 | $4.20 | $4.20 | $4.00 | $4.05 | $4.05 | 7,563 |
2017-02-27 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 1,744 |
2017-02-24 | $4.06 | $4.15 | $4.05 | $4.10 | $4.10 | 3,176 |
2017-02-23 | $4.15 | $4.15 | $4.05 | $4.13 | $4.13 | 7,763 |
2017-02-22 | $4.30 | $4.34 | $4.10 | $4.10 | $4.10 | 8,725 |
2017-02-21 | $4.30 | $4.36 | $4.25 | $4.27 | $4.27 | 20,731 |
2017-02-17 | $4.07 | $4.25 | $4.05 | $4.25 | $4.25 | 8,180 |
2017-02-16 | $4.15 | $4.16 | $4.05 | $4.05 | $4.05 | 18,413 |
2017-02-15 | $4.10 | $4.10 | $4.06 | $4.10 | $4.10 | 3,054 |
2017-02-14 | $4.10 | $4.10 | $4.01 | $4.10 | $4.10 | 11,524 |
2017-02-13 | $4.15 | $4.15 | $3.95 | $4.00 | $4.00 | 18,443 |
2017-02-10 | $4.05 | $4.10 | $3.85 | $4.10 | $4.10 | 28,022 |
2017-02-09 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 8,807 |
2017-02-08 | $4.10 | $4.15 | $4.00 | $4.00 | $4.00 | 8,689 |
2017-02-07 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 24,183 |
2017-02-06 | $4.44 | $4.44 | $4.18 | $4.25 | $4.25 | 14,896 |
2017-02-03 | $4.30 | $4.40 | $4.20 | $4.40 | $4.40 | 13,977 |
2017-02-02 | $4.40 | $4.40 | $4.15 | $4.20 | $4.20 | 19,649 |
2017-02-01 | $4.55 | $4.55 | $4.15 | $4.34 | $4.34 | 51,401 |
2017-01-31 | $4.50 | $4.50 | $4.30 | $4.50 | $4.50 | 55,278 |
2017-01-30 | $4.10 | $4.50 | $4.02 | $4.50 | $4.50 | 120,845 |
2017-01-27 | $4.25 | $4.30 | $3.90 | $4.15 | $4.15 | 30,212 |
2017-01-26 | $4.35 | $4.40 | $4.25 | $4.30 | $4.30 | 32,545 |
2017-01-25 | $3.99 | $4.35 | $3.95 | $4.35 | $4.35 | 127,096 |
2017-01-24 | $3.80 | $3.90 | $3.71 | $3.85 | $3.85 | 23,061 |
2017-01-23 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 35,370 |
2017-01-20 | $3.85 | $3.85 | $3.70 | $3.75 | $3.75 | 14,684 |
2017-01-19 | $3.84 | $3.90 | $3.50 | $3.85 | $3.85 | 36,282 |
2017-01-18 | $4.15 | $4.16 | $3.70 | $3.90 | $3.90 | 56,819 |
2017-01-17 | $4.40 | $4.40 | $4.20 | $4.25 | $4.25 | 66,269 |
2017-01-13 | $4.00 | $4.30 | $3.95 | $4.28 | $4.28 | 244,948 |
2017-01-12 | $3.90 | $4.15 | $3.70 | $4.00 | $4.00 | 114,642 |
2017-01-11 | $4.10 | $4.25 | $3.80 | $4.00 | $4.00 | 90,135 |
2017-01-10 | $3.44 | $4.40 | $3.43 | $4.10 | $4.10 | 362,267 |
2017-01-09 | $3.45 | $3.45 | $3.35 | $3.45 | $3.45 | 5,753 |
2017-01-06 | $3.40 | $3.40 | $3.25 | $3.40 | $3.40 | 8,238 |
2017-01-05 | $3.40 | $3.45 | $3.30 | $3.45 | $3.45 | 6,294 |
2017-01-04 | $3.35 | $3.45 | $3.33 | $3.35 | $3.35 | 19,843 |
2017-01-03 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 21,398 |
2016-12-30 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 21,681 |
2016-12-29 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 4,556 |
2016-12-28 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 13,561 |
2016-12-27 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 5,323 |
2016-12-23 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 7,441 |
2016-12-22 | $3.30 | $3.35 | $3.20 | $3.20 | $3.20 | 35,001 |
2016-12-21 | $3.30 | $3.31 | $3.24 | $3.30 | $3.30 | 9,968 |
2016-12-20 | $3.23 | $3.30 | $3.20 | $3.30 | $3.30 | 2,767 |
2016-12-19 | $3.10 | $3.30 | $3.10 | $3.25 | $3.25 | 12,612 |
2016-12-16 | $3.20 | $3.25 | $3.05 | $3.05 | $3.05 | 34,176 |
2016-12-15 | $3.15 | $3.25 | $3.10 | $3.15 | $3.15 | 30,609 |
2016-12-14 | $3.10 | $3.25 | $3.10 | $3.15 | $3.15 | 10,786 |
2016-12-13 | $3.30 | $3.35 | $3.05 | $3.05 | $3.05 | 10,322 |
2016-12-12 | $3.15 | $3.30 | $3.15 | $3.30 | $3.30 | 6,383 |
2016-12-09 | $3.25 | $3.30 | $3.15 | $3.20 | $3.20 | 10,231 |
2016-12-08 | $3.35 | $3.35 | $3.25 | $3.30 | $3.30 | 7,268 |
2016-12-07 | $3.45 | $3.45 | $3.25 | $3.35 | $3.35 | 22,761 |
2016-12-06 | $3.45 | $3.45 | $3.35 | $3.45 | $3.45 | 14,529 |
2016-12-05 | $3.35 | $3.45 | $3.30 | $3.45 | $3.45 | 12,126 |
2016-12-02 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 682 |
2016-12-01 | $3.40 | $3.40 | $3.31 | $3.40 | $3.40 | 3,061 |
2016-11-30 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 13,820 |
2016-11-29 | $3.21 | $3.40 | $3.20 | $3.30 | $3.30 | 9,423 |
2016-11-28 | $3.25 | $3.30 | $3.20 | $3.30 | $3.30 | 3,176 |
2016-11-25 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 2,322 |
2016-11-23 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 5,213 |
2016-11-22 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 6,619 |
2016-11-21 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 13,873 |
2016-11-18 | $3.29 | $3.30 | $3.22 | $3.30 | $3.30 | 2,229 |
2016-11-17 | $3.30 | $3.35 | $3.15 | $3.25 | $3.25 | 4,990 |
2016-11-16 | $3.30 | $3.37 | $3.25 | $3.25 | $3.25 | 8,469 |
2016-11-15 | $3.40 | $3.50 | $3.20 | $3.25 | $3.25 | 6,668 |
2016-11-14 | $3.30 | $3.30 | $3.05 | $3.20 | $3.20 | 13,589 |
2016-11-11 | $3.35 | $3.35 | $3.18 | $3.25 | $3.25 | 7,090 |
2016-11-10 | $3.05 | $3.35 | $3.05 | $3.30 | $3.30 | 77,641 |
2016-11-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,465 |
2016-11-08 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 2,980 |
2016-11-07 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 4,907 |
2016-11-04 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 5,388 |
2016-11-03 | $2.93 | $2.93 | $2.85 | $2.86 | $2.86 | 4,882 |
2016-11-02 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 8,135 |
2016-11-01 | $2.80 | $2.90 | $2.60 | $2.90 | $2.90 | 45,059 |
2016-10-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,025 |
2016-10-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 128 |
2016-10-27 | $2.90 | $2.93 | $2.90 | $2.90 | $2.90 | 4,188 |
2016-10-26 | $2.95 | $2.98 | $2.95 | $2.98 | $2.98 | 5,338 |
2016-10-25 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 3,245 |
2016-10-24 | $3.00 | $3.05 | $3.00 | $3.00 | $3.00 | 2,296 |
2016-10-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3,650 |
2016-10-20 | $2.92 | $2.94 | $2.90 | $2.93 | $2.93 | 941 |
2016-10-19 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 739 |
2016-10-18 | $2.90 | $2.90 | $2.80 | $2.85 | $2.85 | 5,647 |
2016-10-17 | $2.70 | $2.80 | $2.70 | $2.77 | $2.77 | 5,506 |
2016-10-14 | $2.85 | $2.85 | $2.60 | $2.80 | $2.80 | 22,815 |
2016-10-13 | $2.95 | $3.05 | $2.95 | $2.95 | $2.95 | 3,854 |
2016-10-12 | $3.05 | $3.05 | $3.00 | $3.03 | $3.03 | 4,919 |
2016-10-11 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 2,910 |
2016-10-10 | $3.10 | $3.10 | $3.00 | $3.10 | $3.10 | 24,803 |
2016-10-07 | $3.08 | $3.11 | $3.06 | $3.11 | $3.11 | 8,887 |
2016-10-06 | $3.06 | $3.16 | $3.06 | $3.10 | $3.10 | 27,862 |
2016-10-05 | $3.09 | $3.12 | $3.09 | $3.11 | $3.11 | 3,760 |
2016-10-04 | $3.10 | $3.12 | $3.09 | $3.11 | $3.11 | 10,694 |
2016-10-03 | $3.11 | $3.13 | $3.09 | $3.13 | $3.13 | 12,333 |
2016-09-30 | $3.11 | $3.11 | $3.08 | $3.11 | $3.11 | 8,593 |
2016-09-29 | $3.12 | $3.15 | $3.05 | $3.11 | $3.11 | 26,331 |
2016-09-28 | $3.08 | $3.12 | $3.04 | $3.08 | $3.08 | 12,919 |
2016-09-27 | $3.11 | $3.11 | $3.01 | $3.10 | $3.10 | 10,851 |
2016-09-26 | $3.13 | $3.15 | $3.05 | $3.08 | $3.08 | 11,658 |
2016-09-23 | $2.86 | $3.09 | $2.86 | $3.07 | $3.07 | 21,355 |
2016-09-22 | $2.84 | $2.96 | $2.83 | $2.83 | $2.83 | 21,076 |
2016-09-21 | $2.76 | $2.83 | $2.75 | $2.83 | $2.83 | 7,949 |
2016-09-20 | $2.81 | $2.82 | $2.73 | $2.80 | $2.80 | 5,441 |
2016-09-19 | $2.69 | $2.81 | $2.61 | $2.81 | $2.81 | 2,839 |
2016-09-16 | $2.38 | $2.75 | $2.25 | $2.70 | $2.70 | 76,428 |
2016-09-15 | $2.64 | $2.64 | $2.48 | $2.54 | $2.54 | 20,354 |
2016-09-14 | $2.70 | $2.74 | $2.57 | $2.64 | $2.64 | 10,268 |
2016-09-13 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 534 |
2016-09-12 | $2.61 | $2.79 | $2.61 | $2.75 | $2.75 | 9,278 |
2016-09-09 | $2.61 | $2.61 | $2.56 | $2.58 | $2.58 | 2,559 |
2016-09-08 | $2.60 | $2.60 | $2.54 | $2.57 | $2.57 | 32,239 |
2016-09-07 | $2.56 | $2.72 | $2.39 | $2.65 | $2.65 | 68,192 |
2016-09-06 | $2.67 | $2.68 | $2.56 | $2.58 | $2.58 | 14,549 |
2016-09-02 | $2.75 | $2.78 | $2.67 | $2.67 | $2.67 | 4,230 |
2016-09-01 | $2.81 | $2.81 | $2.75 | $2.76 | $2.76 | 6,578 |
2016-08-31 | $2.73 | $2.85 | $2.69 | $2.85 | $2.85 | 24,948 |
2016-08-30 | $2.70 | $2.73 | $2.68 | $2.73 | $2.73 | 2,126 |
2016-08-29 | $2.68 | $2.73 | $2.64 | $2.73 | $2.73 | 29,771 |
2016-08-26 | $2.77 | $2.78 | $2.71 | $2.71 | $2.71 | 7,552 |
2016-08-25 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 16,262 |
2016-08-24 | $2.68 | $2.73 | $2.65 | $2.71 | $2.71 | 54,341 |
2016-08-23 | $2.74 | $2.74 | $2.64 | $2.72 | $2.72 | 3,275 |
2016-08-22 | $2.67 | $2.73 | $2.60 | $2.68 | $2.68 | 74,028 |
2016-08-19 | $2.85 | $3.00 | $2.65 | $2.78 | $2.78 | 518,626 |
2016-08-18 | $2.35 | $2.90 | $2.34 | $2.90 | $2.90 | 254,651 |
2016-08-17 | $2.09 | $2.36 | $1.85 | $2.36 | $2.36 | 128,122 |
2016-08-16 | $2.10 | $2.10 | $2.05 | $2.09 | $2.09 | 9,687 |
2016-08-15 | $2.23 | $2.23 | $2.03 | $2.07 | $2.07 | 36,856 |
2016-08-12 | $2.25 | $2.43 | $2.22 | $2.25 | $2.25 | 48,749 |
2016-08-11 | $2.61 | $2.85 | $2.40 | $2.40 | $2.40 | 126,799 |
2016-08-10 | $2.67 | $2.90 | $2.42 | $2.90 | $2.90 | 126,803 |
2016-08-09 | $2.75 | $2.86 | $2.43 | $2.68 | $2.68 | 89,751 |
2016-08-08 | $2.80 | $2.85 | $2.64 | $2.85 | $2.85 | 56,578 |
2016-08-05 | $2.33 | $2.82 | $2.33 | $2.80 | $2.80 | 243,303 |
2016-08-04 | $2.19 | $2.32 | $2.16 | $2.32 | $2.32 | 35,123 |
2016-08-03 | $2.08 | $2.25 | $2.03 | $2.23 | $2.23 | 52,847 |
2016-08-02 | $2.40 | $2.58 | $2.01 | $2.14 | $2.14 | 170,740 |
2016-08-01 | $2.13 | $2.48 | $2.13 | $2.46 | $2.46 | 196,397 |
2016-07-29 | $2.07 | $2.10 | $2.07 | $2.10 | $2.10 | 1,026 |
2016-07-28 | $2.05 | $2.14 | $2.05 | $2.10 | $2.10 | 2,763 |
2016-07-27 | $2.17 | $2.17 | $2.04 | $2.05 | $2.05 | 3,921 |
2016-07-26 | $2.22 | $2.57 | $2.20 | $2.20 | $2.20 | 34,317 |
2016-07-25 | $2.00 | $2.18 | $2.00 | $2.17 | $2.17 | 21,505 |
2016-07-22 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 12 |
2016-07-21 | $2.02 | $2.02 | $2.01 | $2.01 | $2.01 | 332 |
2016-07-20 | $1.93 | $1.98 | $1.92 | $1.92 | $1.92 | 3,502 |
2016-07-19 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 108 |
2016-07-18 | $2.01 | $2.09 | $2.00 | $2.00 | $2.00 | 8,375 |
2016-07-15 | $2.13 | $2.13 | $2.04 | $2.04 | $2.04 | 3,001 |
2016-07-14 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 541 |
2016-07-13 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 137 |
2016-07-12 | $2.25 | $2.25 | $2.07 | $2.09 | $2.09 | 5,212 |
2016-07-11 | $2.26 | $2.31 | $2.20 | $2.31 | $2.31 | 19,763 |
2016-07-08 | $1.98 | $2.22 | $1.86 | $2.17 | $2.17 | 19,700 |
2016-07-07 | $1.88 | $1.88 | $1.86 | $1.86 | $1.86 | 1,548 |
2016-07-06 | $1.85 | $1.93 | $1.81 | $1.86 | $1.86 | 5,441 |
2016-07-05 | $1.97 | $2.02 | $1.81 | $1.91 | $1.91 | 7,731 |
2016-07-01 | $2.02 | $2.08 | $1.94 | $2.08 | $2.08 | 13,151 |
2016-06-30 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 2,223 |
2016-06-29 | $2.03 | $2.10 | $2.03 | $2.10 | $2.10 | 3,848 |
2016-06-28 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 2,660 |
2016-06-27 | $2.17 | $2.17 | $2.07 | $2.10 | $2.10 | 1,770 |
2016-06-24 | $2.40 | $2.40 | $2.22 | $2.32 | $2.32 | 6,031 |
2016-06-23 | $2.23 | $2.29 | $2.22 | $2.22 | $2.22 | 1,368 |
2016-06-22 | $2.28 | $2.29 | $2.21 | $2.21 | $2.21 | 4,968 |
2016-06-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,507 |
2016-06-20 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 804 |
2016-06-17 | $2.34 | $2.35 | $2.25 | $2.25 | $2.25 | 485 |
2016-06-16 | $2.28 | $2.31 | $2.27 | $2.31 | $2.31 | 2,100 |
2016-06-15 | $2.34 | $2.38 | $2.30 | $2.33 | $2.33 | 8,964 |
2016-06-14 | $2.17 | $2.30 | $2.15 | $2.30 | $2.30 | 18,032 |
2016-06-13 | $2.17 | $2.20 | $2.15 | $2.17 | $2.17 | 4,521 |
2016-06-10 | $2.26 | $2.28 | $2.11 | $2.20 | $2.20 | 28,036 |
2016-06-09 | $2.06 | $2.22 | $2.06 | $2.14 | $2.14 | 8,481 |
2016-06-08 | $2.00 | $2.10 | $2.00 | $2.02 | $2.02 | 4,720 |
2016-06-07 | $2.04 | $2.05 | $2.02 | $2.02 | $2.02 | 1,974 |
2016-06-06 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 1,528 |
2016-06-03 | $1.93 | $2.05 | $1.93 | $2.00 | $2.00 | 6,070 |
2016-06-02 | $1.84 | $1.91 | $1.83 | $1.86 | $1.86 | 4,759 |
2016-06-01 | $1.92 | $1.92 | $1.85 | $1.85 | $1.85 | 820 |
2016-05-31 | $2.02 | $2.02 | $2.00 | $2.01 | $2.01 | 1,413 |
2016-05-27 | $2.01 | $2.06 | $1.99 | $1.99 | $1.99 | 2,123 |
2016-05-26 | $1.99 | $2.06 | $1.99 | $2.06 | $2.06 | 784 |
2016-05-25 | $2.02 | $2.07 | $1.99 | $2.07 | $2.07 | 11,832 |
2016-05-24 | $2.00 | $2.07 | $2.00 | $2.07 | $2.07 | 9,768 |
2016-05-23 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 1,582 |
2016-05-20 | $1.95 | $2.00 | $1.92 | $1.99 | $1.99 | 3,012 |
2016-05-19 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 930 |
2016-05-18 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 100 |
2016-05-17 | $1.98 | $2.00 | $1.86 | $1.93 | $1.93 | 4,458 |
2016-05-16 | $1.96 | $2.04 | $1.84 | $1.95 | $1.95 | 14,958 |
2016-05-13 | $1.97 | $1.99 | $1.85 | $1.99 | $1.99 | 24,187 |
2016-05-12 | $2.08 | $2.08 | $1.95 | $2.03 | $2.03 | 3,462 |
2016-05-11 | $2.01 | $2.12 | $1.96 | $2.12 | $2.12 | 12,634 |
2016-05-10 | $1.94 | $2.09 | $1.93 | $2.09 | $2.09 | 51,431 |
2016-05-09 | $1.99 | $2.11 | $1.95 | $2.11 | $2.11 | 14,813 |
2016-05-06 | $2.19 | $2.20 | $1.96 | $1.96 | $1.96 | 12,827 |
2016-05-05 | $2.48 | $2.48 | $2.17 | $2.17 | $2.17 | 17,535 |
2016-05-04 | $2.12 | $2.59 | $2.00 | $2.48 | $2.48 | 62,534 |
2016-05-03 | $1.90 | $2.16 | $1.90 | $2.04 | $2.04 | 9,519 |
2016-05-02 | $2.02 | $2.07 | $2.00 | $2.00 | $2.00 | 2,428 |
2016-04-29 | $1.94 | $2.02 | $1.94 | $2.02 | $2.02 | 11,865 |
2016-04-28 | $1.82 | $2.00 | $1.82 | $1.93 | $1.93 | 15,020 |
2016-04-27 | $2.10 | $2.10 | $1.91 | $1.91 | $1.91 | 21,668 |
2016-04-26 | $2.20 | $2.21 | $2.09 | $2.15 | $2.15 | 1,345 |
2016-04-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 508 |
2016-04-22 | $2.18 | $2.30 | $2.14 | $2.28 | $2.28 | 3,127 |
2016-04-21 | $2.36 | $2.36 | $2.30 | $2.30 | $2.30 | 697 |
2016-04-20 | $2.40 | $2.40 | $2.37 | $2.37 | $2.37 | 1,847 |
2016-04-19 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 2,361 |
2016-04-18 | $2.48 | $2.49 | $2.37 | $2.37 | $2.37 | 6,825 |
2016-04-15 | $2.41 | $2.53 | $2.40 | $2.53 | $2.53 | 3,299 |
2016-04-14 | $2.44 | $2.44 | $2.43 | $2.44 | $2.44 | 5,093 |
2016-04-13 | $2.39 | $2.44 | $2.39 | $2.44 | $2.44 | 403 |
2016-04-12 | $2.51 | $2.57 | $2.43 | $2.44 | $2.44 | 6,392 |
2016-04-11 | $2.37 | $2.61 | $2.37 | $2.61 | $2.61 | 12,994 |
2016-04-08 | $2.36 | $2.37 | $2.18 | $2.37 | $2.37 | 5,904 |
2016-04-07 | $2.45 | $2.49 | $2.27 | $2.30 | $2.30 | 10,771 |
2016-04-06 | $2.55 | $2.56 | $2.50 | $2.53 | $2.53 | 4,749 |
2016-04-05 | $2.59 | $2.59 | $2.44 | $2.44 | $2.44 | 2,656 |
2016-04-04 | $2.42 | $2.52 | $2.42 | $2.47 | $2.47 | 30,456 |
2016-04-01 | $2.28 | $2.38 | $2.28 | $2.38 | $2.38 | 11,782 |
2016-03-31 | $2.18 | $2.22 | $2.18 | $2.22 | $2.22 | 3,535 |
2016-03-30 | $2.22 | $2.22 | $2.18 | $2.18 | $2.18 | 5,601 |
2016-03-29 | $2.05 | $2.22 | $2.00 | $2.19 | $2.19 | 26,997 |
2016-03-28 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 1,211 |
2016-03-24 | $2.00 | $2.04 | $1.97 | $1.97 | $1.97 | 807 |
2016-03-23 | $1.95 | $1.96 | $1.87 | $1.96 | $1.96 | 1,910 |
2016-03-22 | $1.90 | $1.90 | $1.85 | $1.90 | $1.90 | 1,302 |
2016-03-21 | $1.90 | $1.90 | $1.89 | $1.89 | $1.89 | 1,049 |
2016-03-18 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 10 |
2016-03-17 | $1.94 | $1.94 | $1.91 | $1.91 | $1.91 | 8,406 |
2016-03-16 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 402 |
2016-03-15 | $1.86 | $1.86 | $1.85 | $1.85 | $1.85 | 1,500 |
2016-03-14 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 405 |
2016-03-11 | $1.89 | $1.98 | $1.84 | $1.98 | $1.98 | 6,100 |
2016-03-10 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 6 |
2016-03-09 | $1.81 | $1.90 | $1.81 | $1.90 | $1.90 | 267 |
2016-03-08 | $1.90 | $1.97 | $1.71 | $1.90 | $1.90 | 36,477 |
2016-03-07 | $1.87 | $1.89 | $1.87 | $1.88 | $1.88 | 1,439 |
2016-03-04 | $1.81 | $1.91 | $1.81 | $1.90 | $1.90 | 7,161 |
2016-03-03 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 224 |
2016-03-02 | $2.04 | $2.04 | $1.86 | $1.86 | $1.86 | 2,454 |
2016-03-01 | $1.98 | $1.98 | $1.87 | $1.87 | $1.87 | 403 |
2016-02-29 | $1.74 | $1.90 | $1.74 | $1.83 | $1.83 | 518 |
2016-02-26 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 222 |
2016-02-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 97 |
2016-02-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,209 |
2016-02-23 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 510 |
2016-02-22 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 1,847 |
2016-02-19 | $1.90 | $1.90 | $1.83 | $1.83 | $1.83 | 3,507 |
2016-02-18 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
2016-02-17 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 136 |
2016-02-16 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 1,964 |
2016-02-12 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
2016-02-11 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 550 |
2016-02-10 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
2016-02-09 | $1.73 | $1.73 | $1.63 | $1.63 | $1.63 | 1,722 |
2016-02-08 | $1.76 | $1.81 | $1.75 | $1.79 | $1.79 | 1,005 |
2016-02-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 350 |
2016-02-04 | $1.77 | $1.81 | $1.77 | $1.81 | $1.81 | 4,444 |
2016-02-03 | $1.85 | $1.85 | $1.84 | $1.85 | $1.85 | 421 |
2016-02-02 | $1.70 | $1.80 | $1.68 | $1.80 | $1.80 | 2,705 |
2016-02-01 | $1.70 | $1.71 | $1.57 | $1.57 | $1.57 | 2,865 |
2016-01-29 | $1.64 | $1.80 | $1.53 | $1.53 | $1.53 | 5,346 |
2016-01-28 | $1.57 | $1.57 | $1.54 | $1.57 | $1.57 | 3,545 |
2016-01-27 | $1.68 | $1.68 | $1.57 | $1.57 | $1.57 | 2,289 |
2016-01-26 | $1.85 | $1.89 | $1.51 | $1.65 | $1.65 | 20,086 |
2016-01-25 | $1.91 | $1.98 | $1.91 | $1.98 | $1.98 | 325 |
2016-01-22 | $1.80 | $1.92 | $1.80 | $1.86 | $1.86 | 6,287 |
2016-01-21 | $1.80 | $1.92 | $1.80 | $1.91 | $1.91 | 1,420 |
2016-01-20 | $1.94 | $2.00 | $1.93 | $2.00 | $2.00 | 4,841 |
2016-01-19 | $1.72 | $2.00 | $1.72 | $1.99 | $1.99 | 2,356 |
2016-01-15 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2016-01-14 | $1.57 | $1.92 | $1.57 | $1.92 | $1.92 | 6,828 |
2016-01-13 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 8 |
2016-01-12 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 241 |
2016-01-11 | $1.65 | $1.65 | $1.53 | $1.60 | $1.60 | 6,004 |
2016-01-08 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,000 |
2016-01-07 | $1.62 | $1.71 | $1.62 | $1.64 | $1.64 | 400 |
2016-01-06 | $1.66 | $1.81 | $1.66 | $1.74 | $1.74 | 1,124 |
2016-01-05 | $1.89 | $1.90 | $1.58 | $1.75 | $1.75 | 8,866 |
2016-01-04 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 270 |
2015-12-31 | $1.73 | $1.85 | $1.69 | $1.84 | $1.84 | 8,438 |
2015-12-30 | $1.68 | $1.73 | $1.68 | $1.73 | $1.73 | 2,179 |
2015-12-29 | $1.65 | $1.69 | $1.65 | $1.67 | $1.67 | 3,520 |
2015-12-28 | $1.51 | $1.65 | $1.51 | $1.60 | $1.60 | 2,658 |
2015-12-24 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,293 |
2015-12-23 | $1.58 | $1.58 | $1.52 | $1.57 | $1.57 | 4,330 |
2015-12-22 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
2015-12-21 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 8,544 |
2015-12-18 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 3,002 |
2015-12-17 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 579 |
2015-12-16 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 1,181 |
2015-12-15 | $1.59 | $1.71 | $1.50 | $1.70 | $1.70 | 7,563 |
2015-12-14 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 4,417 |
2015-12-11 | $1.74 | $1.75 | $1.68 | $1.68 | $1.68 | 5,954 |
2015-12-10 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,069 |
2015-12-09 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
2015-12-08 | $1.87 | $1.87 | $1.75 | $1.82 | $1.82 | 1,432 |
2015-12-07 | $1.81 | $1.90 | $1.70 | $1.90 | $1.90 | 6,785 |
2015-12-04 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 1,753 |
2015-12-03 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 200 |
2015-12-02 | $1.70 | $1.76 | $1.70 | $1.76 | $1.76 | 4,300 |
2015-12-01 | $1.86 | $1.86 | $1.75 | $1.84 | $1.84 | 8,610 |
2015-11-30 | $1.88 | $1.94 | $1.86 | $1.86 | $1.86 | 3,085 |
2015-11-27 | $2.05 | $2.05 | $2.00 | $2.00 | $2.00 | 872 |
2015-11-25 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 158 |
2015-11-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 3,503 |
2015-11-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2015-11-20 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 4,732 |
2015-11-19 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
2015-11-18 | $1.85 | $1.93 | $1.85 | $1.93 | $1.93 | 943 |
2015-11-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 456 |
2015-11-16 | $1.79 | $1.85 | $1.79 | $1.84 | $1.84 | 1,700 |
2015-11-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 300 |
2015-11-12 | $1.89 | $1.92 | $1.89 | $1.89 | $1.89 | 2,416 |
2015-11-11 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 600 |
2015-11-10 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 2,921 |
2015-11-09 | $1.88 | $1.95 | $1.87 | $1.95 | $1.95 | 13,587 |
2015-11-06 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 43 |
2015-11-05 | $1.76 | $1.81 | $1.76 | $1.81 | $1.81 | 1,700 |
2015-11-04 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 55 |
2015-11-03 | $1.84 | $1.89 | $1.74 | $1.74 | $1.74 | 11,800 |
2015-11-02 | $1.63 | $1.80 | $1.63 | $1.80 | $1.80 | 6,295 |
2015-10-30 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 159 |
2015-10-29 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 200 |
2015-10-28 | $1.71 | $1.71 | $1.60 | $1.68 | $1.68 | 2,216 |
2015-10-27 | $1.59 | $1.66 | $1.59 | $1.64 | $1.64 | 9,286 |
2015-10-26 | $1.58 | $1.64 | $1.57 | $1.57 | $1.57 | 7,569 |
2015-10-23 | $1.72 | $1.76 | $1.71 | $1.71 | $1.71 | 6,114 |
2015-10-22 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
2015-10-21 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
2015-10-20 | $1.73 | $1.79 | $1.72 | $1.74 | $1.74 | 6,726 |
2015-10-19 | $1.75 | $1.75 | $1.74 | $1.74 | $1.74 | 4,194 |
2015-10-16 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 161 |
2015-10-15 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 1,200 |
2015-10-14 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 2,028 |
2015-10-13 | $1.75 | $1.81 | $1.75 | $1.76 | $1.76 | 3,073 |
2015-10-12 | $1.90 | $1.91 | $1.77 | $1.86 | $1.86 | 16,350 |
2015-10-09 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 200 |
2015-10-08 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2015-10-07 | $1.94 | $1.96 | $1.85 | $1.90 | $1.90 | 10,742 |
2015-10-06 | $1.91 | $1.98 | $1.91 | $1.98 | $1.98 | 943 |
2015-10-05 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 233 |
2015-10-02 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 741 |
2015-10-01 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2015-09-30 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2015-09-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 1,041 |
2015-09-28 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 544 |
2015-09-25 | $1.92 | $1.99 | $1.92 | $1.99 | $1.99 | 4,545 |
2015-09-24 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 6 |
2015-09-23 | $1.88 | $1.96 | $1.87 | $1.87 | $1.87 | 5,637 |
2015-09-22 | $2.05 | $2.05 | $1.81 | $1.86 | $1.86 | 15,928 |
2015-09-21 | $2.15 | $2.15 | $2.09 | $2.10 | $2.10 | 1,823 |
2015-09-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,154 |
2015-09-17 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 676 |
2015-09-16 | $2.06 | $2.06 | $2.04 | $2.04 | $2.04 | 3,639 |
2015-09-15 | $2.15 | $2.15 | $2.04 | $2.04 | $2.04 | 5,937 |
2015-09-14 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 133 |
2015-09-11 | $2.04 | $2.19 | $2.04 | $2.12 | $2.12 | 2,889 |
2015-09-10 | $2.05 | $2.12 | $2.04 | $2.12 | $2.12 | 6,674 |
2015-09-09 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 263 |
2015-09-08 | $2.13 | $2.13 | $2.04 | $2.09 | $2.09 | 4,652 |