Aridis Pharmaceuticals Inc (ARDS) Exchange: NASDAQ
Data as of May 2, 2025
$0.00 ($0.00) 0.00%
Aridis Pharmaceuticals Inc - Daily Information
Click for more stock information on Aridis Pharmaceuticals Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.00 |
Previous Close | $0.00 |
High | $0.00 |
Low | $0.00 |
Adjusted Open | $0.00 |
Previous Adjusted Close | $0.00 |
Adjusted High | $0.00 |
Adjusted Low | $0.00 |
About Aridis Pharmaceuticals Inc (ARDS)
Aridis Pharmaceuticals, Inc. discovers and develops anti-infectives to be used as add-on treatments to standard-of-care antibiotics. The Company is utilizing its proprietary ʎPEX™ and MabIgX® technology platforms to rapidly identify rare, potent antibody-producing B-cells from patients who have successfully overcome an infection, and to rapidly manufacture monoclonal antibody (mAbs) for therapeutic treatment of critical infections. These mAbs are already of human origin and functionally optimized for high potency by the donor's immune system; hence, they technically do not require genetic engineering or further optimization to achieve full functionality. The Company has generated multiple clinical stage mAbs targeting bacteria that cause life-threatening infections such as ventilator associated pneumonia (VAP) and hospital acquired pneumonia (HAP), in addition to preclinical stage antibacterial and antiviral mAbs. The use of mAbs as anti-infective treatments represents an innovative therapeutic approach that harnesses the human immune system to fight infections and is designed to overcome the deficiencies associated with the current standard of care which is broad spectrum antibiotics. Such deficiencies include, but are not limited to, increasing drug resistance, short duration of efficacy, disruption of the normal flora of the human microbiome and lack of differentiation among current treatments. The mAb portfolio is complemented by a non-antibiotic novel mechanism small molecule anti-infective candidate being developed to treat lung infections in cystic fibrosis patients. The Company's pipeline is highlighted below: Aridis' Pipeline AR-301 (VAP). AR-301 is a fully human IgG1 mAb currently in Phase 3 clinical development targeting gram-positive Staphylococcus aureus ( S. aureus) alpha-toxin in VAP patients. AR-101 (HAP). AR-101 is a fully human immunoglobulin M, or IgM, mAb in Phase 2 clinical development targeting Pseudomonas aeruginosa ( P. aeruginosa) liposaccharides serotype O11, which accounts for approximately 22% of all P. aeruginosa hospital acquired pneumonia cases worldwide. AR-501 (cystic fibrosis). AR-501 is an inhaled formulation of gallium citrate with broad-spectrum anti-infective activity being developed to treat chronic lung infections in cystic fibrosis patients. This program is currently in a Phase 2a clinical study in healthy volunteers and CF patients. AR-401 (blood stream infections). AR-401 is a fully human mAb preclinical program aimed at treating infections caused by gram-negative Acinetobacter baumannii. AR-701 (COVID-19). AR-701 is a cocktail of fully human mAbs discovered from convalescent COVID-19 patients that are directed at multiple envelope proteins of the SARS-CoV-2 virus. AR-712 (COVID-19). AR-712 is cocktail of two fully human IgG1 mAbs, AR-711 and AR-713, that are directed against the receptor binding domain of the SARS-CoV 2 virus. AR-712 is being developed to treat non-hospitalized mild to moderate COVID-19 patients by inhalation using a nebulizer. AR-201 (RSV infection). AR-201 is a fully human IgG1 mAb directed against the F-protein of diverse clinical isolates of respiratory syncytial virus (RSV). This program is licensed exclusively to the Serum Institute of India.
Invest in Aridis Pharmaceuticals Inc (ARDS)
Historical Stock Data for Aridis Pharmaceuticals Inc (ARDS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 975 |
2025-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48 |
2025-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,000 |
2025-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
2025-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,050 |
2025-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 686 |
2025-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
2025-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,294 |
2025-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15 |
2025-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,000 |
2025-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,000 |
2025-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 255 |
2025-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26,110 |
2025-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,730 |
2025-03-31 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 7,600 |
2025-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,100 |
2025-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 179 |
2025-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30 |
2025-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
2025-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
2025-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,701 |
2025-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,000 |
2025-03-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,106 |
2025-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,895 |
2025-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,300 |
2025-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 840 |
2025-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
2025-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-28 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 113,795 |
2025-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,100 |
2025-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,023 |
2025-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 980 |
2025-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,258 |
2025-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,550 |
2025-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 201 |
2025-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,210 |
2025-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
2025-02-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
2025-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
2025-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-01-31 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 51,100 |
2025-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,000 |
2025-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 433 |
2025-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48 |
2025-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 212 |
2025-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 105 |
2025-01-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2025-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,500 |
2025-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,300 |
2025-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 601 |
2025-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,004 |
2025-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
2025-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,450 |
2025-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26,081 |
2025-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
2025-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,082 |
2025-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,265 |
2024-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33,506 |
2024-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,873 |
2024-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 80,776 |
2024-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,462 |
2024-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26,921 |
2024-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,636 |
2024-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,636 |
2024-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
2024-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,643 |
2024-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,017 |
2024-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 127,886 |
2024-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48,809 |
2024-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 55,313 |
2024-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,500 |
2024-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,102 |
2024-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 138,350 |
2024-12-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25,678 |
2024-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,000 |
2024-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,000 |
2024-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-11-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
2024-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
2024-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,250 |
2024-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,016 |
2024-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,800 |
2024-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,800 |
2024-11-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 275 |
2024-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,654 |
2024-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,328 |
2024-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,672 |
2024-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 28,260 |
2024-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,565 |
2024-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,461 |
2024-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,600 |
2024-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 106,925 |
2024-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,192 |
2024-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,750 |
2024-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,976 |
2024-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,022 |
2024-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,736 |
2024-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,964 |
2024-10-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,075 |
2024-10-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,001 |
2024-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,358 |
2024-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,185 |
2024-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,125 |
2024-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,500 |
2024-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 113,401 |
2024-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,100 |
2024-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,225 |
2024-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
2024-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 150 |
2024-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 250 |
2024-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
2024-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,200 |
2024-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30 |
2024-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51 |
2024-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,000 |
2024-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
2024-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 843 |
2024-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,800 |
2024-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,700 |
2024-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,007 |
2024-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
2024-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,025 |
2024-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,000 |
2024-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,000 |
2024-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
2024-07-22 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 313,309 |
2024-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,450 |
2024-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,969 |
2024-07-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2024-07-16 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 168,442 |
2024-07-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 83,841 |
2024-07-12 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 248,779 |
2024-07-11 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 152,688 |
2024-07-10 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 44,426 |
2024-07-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 66,782 |
2024-07-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 20,921 |
2024-07-05 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 94,024 |
2024-07-03 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 41,633 |
2024-07-02 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 77,357 |
2024-07-01 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 223,885 |
2024-06-28 | $0.06 | $0.07 | $0.03 | $0.05 | $0.05 | 1,288,353 |
2024-06-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 126,007 |
2024-06-26 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 115,753 |
2024-06-25 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 30,442 |
2024-06-24 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 38,414 |
2024-06-21 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 26,252 |
2024-06-20 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 100,157 |
2024-06-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 152,683 |
2024-06-17 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 303,198 |
2024-06-14 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 42,318 |
2024-06-13 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 41,142 |
2024-06-12 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 34,943 |
2024-06-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 16,000 |
2024-06-10 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 21,227 |
2024-06-07 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 161,842 |
2024-06-06 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 39,381 |
2024-06-05 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 221,604 |
2024-06-04 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 145,202 |
2024-06-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15,684 |
2024-05-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82,876 |
2024-05-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 69,017 |
2024-05-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 93,450 |
2024-05-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14,251 |
2024-05-24 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,781 |
2024-05-23 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 419,654 |
2024-05-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9,914 |
2024-05-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 28,909 |
2024-05-20 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 24,893 |
2024-05-17 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 16,735 |
2024-05-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 63,552 |
2024-05-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 61,995 |
2024-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9,559 |
2024-05-13 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 25,103 |
2024-05-10 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 12,334 |
2024-05-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,840 |
2024-05-08 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 54,104 |
2024-05-07 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 6,524 |
2024-05-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 22,334 |
2024-05-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 28,923 |
2024-05-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 37,092 |
2024-05-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 51,906 |
2024-04-30 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 67,142 |
2024-04-29 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 32,560 |
2024-04-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 24,355 |
2024-04-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 7,762 |
2024-04-24 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 29,800 |
2024-04-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 148,984 |
2024-04-22 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 41,399 |
2024-04-19 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 113,915 |
2024-04-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 407,922 |
2024-04-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 27,515 |
2024-04-16 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 19,512 |
2024-04-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 101,210 |
2024-04-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 37,003 |
2024-04-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 163,046 |
2024-04-10 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 135,586 |
2024-04-09 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 44,173 |
2024-04-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 48,915 |
2024-04-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 109,471 |
2024-04-04 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 28,087 |
2024-04-03 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 10,153 |
2024-04-02 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 57,203 |
2024-04-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 57,203 |
2024-03-28 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 18,884 |
2024-03-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 35,280 |
2024-03-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 5,811 |
2024-03-25 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 43,293 |
2024-03-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 16,538 |
2024-03-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 89,623 |
2024-03-20 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 31,336 |
2024-03-19 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 47,709 |
2024-03-18 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 154,027 |
2024-03-15 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 83,514 |
2024-03-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 29,354 |
2024-03-13 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 29,354 |
2024-03-12 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 13,191 |
2024-03-11 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 13,191 |
2024-03-08 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 10,585 |
2024-03-07 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 218,651 |
2024-03-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 186,592 |
2024-03-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 72,936 |
2024-03-04 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 48,632 |
2024-03-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,866 |
2024-02-29 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 42,058 |
2024-02-28 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 37,418 |
2024-02-27 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 38,662 |
2024-02-26 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 76,962 |
2024-02-23 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 249,797 |
2024-02-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 157,589 |
2024-02-21 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 90,952 |
2024-02-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 29,768 |
2024-02-16 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 56,585 |
2024-02-15 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 29,120 |
2024-02-14 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 57,705 |
2024-02-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 67,513 |
2024-02-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 89,735 |
2024-02-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 28,066 |
2024-02-08 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 47,772 |
2024-02-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 75,536 |
2024-02-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 14,984 |
2024-02-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 469,764 |
2024-02-02 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 51,687 |
2024-02-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 94,397 |
2024-01-31 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 133,668 |
2024-01-30 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 813,580 |
2024-01-29 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 73,582 |
2024-01-26 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 40,251 |
2024-01-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 53,210 |
2024-01-24 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 477,978 |
2024-01-23 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 27,319 |
2024-01-22 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 546,563 |
2024-01-19 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 12,566 |
2024-01-18 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 51,257 |
2024-01-17 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 59,761 |
2024-01-16 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 34,217 |
2024-01-12 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 84,244 |
2024-01-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 221,418 |
2024-01-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 40,613 |
2024-01-09 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 43,417 |
2024-01-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 23,992 |
2024-01-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 73,952 |
2024-01-04 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 75,640 |
2024-01-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 214,003 |
2024-01-02 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 334,603 |
2023-12-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 345,662 |
2023-12-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 132,490 |
2023-12-27 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 250,365 |
2023-12-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 315,492 |
2023-12-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 258,044 |
2023-12-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 163,703 |
2023-12-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 97,953 |
2023-12-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 48,125 |
2023-12-18 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 63,485 |
2023-12-15 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 135,347 |
2023-12-14 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 165,834 |
2023-12-13 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 154,846 |
2023-12-12 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 485,204 |
2023-12-11 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 82,724 |
2023-12-08 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 216,812 |
2023-12-07 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 125,042 |
2023-12-06 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 220,076 |
2023-12-05 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 38,323 |
2023-12-04 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 245,449 |
2023-12-01 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 98,921 |
2023-11-30 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 210,855 |
2023-11-29 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 104,102 |
2023-11-28 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 57,988 |
2023-11-27 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 74,322 |
2023-11-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 9,274 |
2023-11-22 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 48,306 |
2023-11-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 29,725 |
2023-11-20 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 132,424 |
2023-11-17 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 51,469 |
2023-11-16 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 323,230 |
2023-11-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 98,404 |
2023-11-14 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 340,751 |
2023-11-13 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 106,267 |
2023-11-10 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 114,729 |
2023-11-09 | $0.07 | $0.09 | $0.06 | $0.07 | $0.07 | 97,732 |
2023-11-08 | $0.08 | $0.09 | $0.06 | $0.07 | $0.07 | 64,651 |
2023-11-07 | $0.06 | $0.10 | $0.06 | $0.07 | $0.07 | 40,138 |
2023-11-06 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 215,512 |
2023-11-03 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 16,353 |
2023-11-02 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 28,066 |
2023-11-01 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 78,825 |
2023-10-31 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 166,570 |
2023-10-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 85,879 |
2023-10-27 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 172,747 |
2023-10-26 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 96,887 |
2023-10-25 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 43,489 |
2023-10-24 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 162,368 |
2023-10-23 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 189,921 |
2023-10-20 | $0.06 | $0.09 | $0.05 | $0.06 | $0.06 | 472,081 |
2023-10-19 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 215,630 |
2023-10-18 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 194,031 |
2023-10-17 | $0.07 | $0.09 | $0.05 | $0.06 | $0.06 | 999,220 |
2023-10-16 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 61,861 |
2023-10-13 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 95,889 |
2023-10-12 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 112,794 |
2023-10-11 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 15,492 |
2023-10-10 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 19,821 |
2023-10-09 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 130,922 |
2023-10-06 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 163,151 |
2023-10-05 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 50,330 |
2023-10-04 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 379,069 |
2023-10-03 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 14,522 |
2023-10-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 67,295 |
2023-09-29 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 116,572 |
2023-09-28 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 117,317 |
2023-09-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 113,645 |
2023-09-26 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 62,420 |
2023-09-25 | $0.12 | $0.12 | $0.09 | $0.10 | $0.10 | 152,142 |
2023-09-22 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 273,054 |
2023-09-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 317,622 |
2023-09-20 | $0.08 | $0.12 | $0.08 | $0.09 | $0.09 | 561,275 |
2023-09-19 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 155,115 |
2023-09-18 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 239,911 |
2023-09-15 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 64,185 |
2023-09-14 | $0.05 | $0.09 | $0.05 | $0.07 | $0.07 | 348,618 |
2023-09-13 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 212,248 |
2023-09-12 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 147,811 |
2023-09-11 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 165,960 |
2023-09-08 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 694,667 |
2023-09-07 | $0.08 | $0.11 | $0.08 | $0.09 | $0.09 | 76,455 |
2023-09-06 | $0.09 | $0.12 | $0.08 | $0.10 | $0.10 | 375,774 |
2023-09-05 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 137,100 |
2023-09-01 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 119,997 |
2023-08-31 | $0.08 | $0.12 | $0.07 | $0.11 | $0.11 | 504,783 |
2023-08-30 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 361,299 |
2023-08-29 | $0.13 | $0.15 | $0.09 | $0.10 | $0.10 | 805,414 |
2023-08-28 | $0.17 | $0.17 | $0.11 | $0.13 | $0.13 | 521,896 |
2023-08-25 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 109,519 |
2023-08-24 | $0.16 | $0.19 | $0.12 | $0.16 | $0.16 | 103,611 |
2023-08-23 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 238,942 |
2023-08-22 | $0.18 | $0.18 | $0.14 | $0.17 | $0.17 | 44,974 |
2023-08-21 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 284,604 |
2023-08-18 | $0.17 | $0.21 | $0.17 | $0.19 | $0.19 | 449,059 |
2023-08-17 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 786,462 |
2023-08-16 | $0.16 | $0.17 | $0.12 | $0.15 | $0.15 | 496,797 |
2023-08-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 150,722 |
2023-08-14 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 70,400 |
2023-08-11 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 155,179 |
2023-08-10 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 104,202 |
2023-08-09 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 214,275 |
2023-08-08 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 361,765 |
2023-08-07 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 334,317 |
2023-08-04 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 500,778 |
2023-08-03 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 795,971 |
2023-08-02 | $0.19 | $0.23 | $0.18 | $0.18 | $0.18 | 1,446,649 |
2023-08-01 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 181,058 |
2023-07-31 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 305,664 |
2023-07-28 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 526,265 |
2023-07-27 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 501,493 |
2023-07-26 | $0.26 | $0.29 | $0.24 | $0.24 | $0.24 | 1,186,306 |
2023-07-25 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 553,010 |
2023-07-24 | $0.22 | $0.27 | $0.22 | $0.22 | $0.22 | 574,527 |
2023-07-21 | $0.22 | $0.24 | $0.20 | $0.24 | $0.24 | 1,286,736 |
2023-07-20 | $0.24 | $0.28 | $0.22 | $0.24 | $0.24 | 2,058,570 |
2023-07-19 | $0.25 | $0.30 | $0.20 | $0.27 | $0.27 | 5,536,399 |
2023-07-18 | $0.31 | $0.33 | $0.26 | $0.31 | $0.31 | 33,389,508 |
2023-07-17 | $0.31 | $0.32 | $0.25 | $0.26 | $0.26 | 14,223,859 |
2023-07-14 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 569,782 |
2023-07-13 | $0.30 | $0.38 | $0.28 | $0.35 | $0.35 | 2,512,182 |
2023-07-12 | $0.39 | $0.41 | $0.32 | $0.34 | $0.34 | 23,521,000 |
2023-07-11 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 194,185 |
2023-07-10 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 303,816 |
2023-07-07 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 284,447 |
2023-07-06 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 138,194 |
2023-07-05 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 137,853 |
2023-07-03 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 342,989 |
2023-06-30 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 401,594 |
2023-06-29 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 210,254 |
2023-06-28 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 704,749 |
2023-06-27 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 425,909 |
2023-06-26 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 240,263 |
2023-06-23 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 185,571 |
2023-06-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 164,557 |
2023-06-21 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 294,152 |
2023-06-20 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 882,722 |
2023-06-16 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 1,076,256 |
2023-06-15 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 492,899 |
2023-06-14 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 468,361 |
2023-06-13 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 850,938 |
2023-06-12 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 590,635 |
2023-06-09 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 4,035,959 |
2023-06-08 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 871,518 |
2023-06-07 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 605,656 |
2023-06-06 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 1,087,464 |
2023-06-05 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 983,881 |
2023-06-02 | $0.29 | $0.30 | $0.24 | $0.29 | $0.29 | 2,751,231 |
2023-06-01 | $0.36 | $0.36 | $0.27 | $0.28 | $0.28 | 9,171,997 |
2023-05-31 | $0.36 | $0.54 | $0.30 | $0.40 | $0.40 | 180,167,400 |
2023-05-30 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 75,972 |
2023-05-26 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 110,647 |
2023-05-25 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 95,179 |
2023-05-24 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 179,118 |
2023-05-23 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 342,578 |
2023-05-22 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 550,200 |
2023-05-19 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 38,519 |
2023-05-18 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 88,186 |
2023-05-17 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 66,487 |
2023-05-16 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 136,697 |
2023-05-15 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 153,646 |
2023-05-12 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 182,701 |
2023-05-11 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 535,273 |
2023-05-10 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 208,178 |
2023-05-09 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 783,306 |
2023-05-08 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 99,060 |
2023-05-05 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 242,015 |
2023-05-04 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 197,932 |
2023-05-03 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 214,581 |
2023-05-02 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 330,223 |
2023-05-01 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 239,512 |
2023-04-28 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 450,254 |
2023-04-27 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 210,783 |
2023-04-26 | $0.21 | $0.21 | $0.16 | $0.19 | $0.19 | 606,600 |
2023-04-25 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 221,577 |
2023-04-24 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 52,897 |
2023-04-21 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 320,052 |
2023-04-20 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 543,712 |
2023-04-19 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 334,875 |
2023-04-18 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 519,385 |
2023-04-17 | $0.23 | $0.26 | $0.22 | $0.24 | $0.24 | 293,994 |
2023-04-14 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 237,620 |
2023-04-13 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 259,976 |
2023-04-12 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 174,679 |
2023-04-11 | $0.25 | $0.25 | $0.20 | $0.22 | $0.22 | 415,476 |
2023-04-10 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 354,493 |
2023-04-06 | $0.26 | $0.28 | $0.21 | $0.26 | $0.26 | 688,611 |
2023-04-05 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 248,482 |
2023-04-04 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 383,973 |
2023-04-03 | $0.30 | $0.30 | $0.15 | $0.28 | $0.28 | 1,297,119 |
2023-03-31 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 519,787 |
2023-03-30 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 501,034 |
2023-03-29 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 301,585 |
2023-03-28 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 188,078 |
2023-03-27 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 264,912 |
2023-03-24 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 268,969 |
2023-03-23 | $0.36 | $0.43 | $0.36 | $0.41 | $0.41 | 591,570 |
2023-03-22 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 215,267 |
2023-03-21 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 339,332 |
2023-03-20 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 385,951 |
2023-03-17 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 723,931 |
2023-03-16 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 815,741 |
2023-03-15 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,212,583 |
2023-03-14 | $0.51 | $0.51 | $0.35 | $0.42 | $0.42 | 5,458,046 |
2023-03-13 | $0.63 | $0.65 | $0.48 | $0.55 | $0.55 | 30,714,714 |
2023-03-10 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 126,567 |
2023-03-09 | $0.51 | $0.52 | $0.45 | $0.46 | $0.46 | 288,173 |
2023-03-08 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 134,610 |
2023-03-07 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 103,000 |
2023-03-06 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 155,709 |
2023-03-03 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 173,042 |
2023-03-02 | $0.53 | $0.53 | $0.48 | $0.52 | $0.52 | 278,242 |
2023-03-01 | $0.56 | $0.57 | $0.49 | $0.51 | $0.51 | 438,569 |
2023-02-28 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 217,480 |
2023-02-27 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 90,211 |
2023-02-24 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 145,551 |
2023-02-23 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 216,816 |
2023-02-22 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 220,144 |
2023-02-21 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 183,813 |
2023-02-17 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 240,125 |
2023-02-16 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 193,172 |
2023-02-15 | $0.58 | $0.62 | $0.57 | $0.62 | $0.62 | 308,470 |
2023-02-14 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 300,027 |
2023-02-13 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 335,049 |
2023-02-10 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 370,781 |
2023-02-09 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 674,897 |
2023-02-08 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 429,815 |
2023-02-07 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 788,099 |
2023-02-06 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 785,459 |
2023-02-03 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 551,260 |
2023-02-02 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 986,543 |
2023-02-01 | $0.67 | $0.71 | $0.65 | $0.70 | $0.70 | 659,610 |
2023-01-31 | $0.68 | $0.68 | $0.63 | $0.67 | $0.67 | 1,144,459 |
2023-01-30 | $0.69 | $0.70 | $0.60 | $0.68 | $0.68 | 1,650,611 |
2023-01-27 | $0.76 | $0.78 | $0.64 | $0.71 | $0.71 | 3,124,376 |
2023-01-26 | $0.92 | $0.94 | $0.76 | $0.80 | $0.80 | 7,641,544 |
2023-01-25 | $0.96 | $1.35 | $0.85 | $1.23 | $1.23 | 18,792,133 |
2023-01-24 | $1.28 | $1.34 | $0.57 | $0.84 | $0.84 | 10,062,687 |
2023-01-23 | $1.34 | $1.45 | $1.15 | $1.17 | $1.17 | 2,898,101 |
2023-01-20 | $1.28 | $1.42 | $1.00 | $1.18 | $1.18 | 946,451 |
2023-01-19 | $1.31 | $1.31 | $1.20 | $1.28 | $1.28 | 121,682 |
2023-01-18 | $1.32 | $1.37 | $1.20 | $1.25 | $1.25 | 122,672 |
2023-01-17 | $1.30 | $1.34 | $1.25 | $1.30 | $1.30 | 216,870 |
2023-01-13 | $1.30 | $1.34 | $1.19 | $1.28 | $1.28 | 91,422 |
2023-01-12 | $1.35 | $1.35 | $1.15 | $1.26 | $1.26 | 190,448 |
2023-01-11 | $1.36 | $1.36 | $1.30 | $1.35 | $1.35 | 77,614 |
2023-01-10 | $1.41 | $1.41 | $1.20 | $1.30 | $1.30 | 109,607 |
2023-01-09 | $1.37 | $1.41 | $1.27 | $1.33 | $1.33 | 108,271 |
2023-01-06 | $1.46 | $1.49 | $1.25 | $1.37 | $1.37 | 126,417 |
2023-01-05 | $1.52 | $1.54 | $1.37 | $1.41 | $1.41 | 81,104 |
2023-01-04 | $1.60 | $1.66 | $1.35 | $1.49 | $1.49 | 207,725 |
2023-01-03 | $1.25 | $1.75 | $1.19 | $1.50 | $1.50 | 576,138 |
2022-12-30 | $0.93 | $1.18 | $0.93 | $1.18 | $1.18 | 144,196 |
2022-12-29 | $0.88 | $0.93 | $0.81 | $0.93 | $0.93 | 154,677 |
2022-12-28 | $1.00 | $1.04 | $0.81 | $0.88 | $0.88 | 428,610 |
2022-12-27 | $1.03 | $1.05 | $0.96 | $0.98 | $0.98 | 42,643 |
2022-12-23 | $1.04 | $1.04 | $0.97 | $1.03 | $1.03 | 41,639 |
2022-12-22 | $1.03 | $1.05 | $0.98 | $0.99 | $0.99 | 59,378 |
2022-12-21 | $1.05 | $1.07 | $0.95 | $1.03 | $1.03 | 179,802 |
2022-12-20 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 138,393 |
2022-12-19 | $1.02 | $1.07 | $0.99 | $1.00 | $1.00 | 147,833 |
2022-12-16 | $1.01 | $1.10 | $0.98 | $0.98 | $0.98 | 256,805 |
2022-12-15 | $0.90 | $1.08 | $0.90 | $1.01 | $1.01 | 98,962 |
2022-12-14 | $1.00 | $1.09 | $0.91 | $1.00 | $1.00 | 173,975 |
2022-12-13 | $1.10 | $1.12 | $0.97 | $1.01 | $1.01 | 158,570 |
2022-12-12 | $1.03 | $1.10 | $0.98 | $1.04 | $1.04 | 181,204 |
2022-12-09 | $0.99 | $1.03 | $0.95 | $0.96 | $0.96 | 207,478 |
2022-12-08 | $0.99 | $1.08 | $0.96 | $0.99 | $0.99 | 261,133 |
2022-12-07 | $0.90 | $1.05 | $0.90 | $0.99 | $0.99 | 110,020 |
2022-12-06 | $1.00 | $1.00 | $0.87 | $0.91 | $0.91 | 78,910 |
2022-12-05 | $0.95 | $1.08 | $0.94 | $0.95 | $0.95 | 204,044 |
2022-12-02 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 17,749 |
2022-12-01 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 67,159 |
2022-11-30 | $0.88 | $0.98 | $0.83 | $0.91 | $0.91 | 80,812 |
2022-11-29 | $0.93 | $0.96 | $0.81 | $0.90 | $0.90 | 45,626 |
2022-11-28 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 13,239 |
2022-11-25 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 2,390 |
2022-11-23 | $0.89 | $0.98 | $0.85 | $0.90 | $0.90 | 21,639 |
2022-11-22 | $0.92 | $0.95 | $0.85 | $0.91 | $0.91 | 31,825 |
2022-11-21 | $0.80 | $0.95 | $0.79 | $0.92 | $0.92 | 87,539 |
2022-11-18 | $0.79 | $0.92 | $0.79 | $0.84 | $0.84 | 29,042 |
2022-11-17 | $0.93 | $0.93 | $0.80 | $0.89 | $0.89 | 16,007 |
2022-11-16 | $0.84 | $0.93 | $0.83 | $0.86 | $0.86 | 35,025 |
2022-11-15 | $0.92 | $0.93 | $0.80 | $0.84 | $0.84 | 103,395 |
2022-11-14 | $0.80 | $0.91 | $0.80 | $0.87 | $0.87 | 20,610 |
2022-11-11 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 47,528 |
2022-11-10 | $0.80 | $0.93 | $0.80 | $0.82 | $0.82 | 33,501 |
2022-11-09 | $0.87 | $0.94 | $0.80 | $0.81 | $0.81 | 70,875 |
2022-11-08 | $0.94 | $0.94 | $0.87 | $0.92 | $0.92 | 21,008 |
2022-11-07 | $0.90 | $0.97 | $0.89 | $0.92 | $0.92 | 14,977 |
2022-11-04 | $0.96 | $0.97 | $0.86 | $0.90 | $0.90 | 35,515 |
2022-11-03 | $0.96 | $0.98 | $0.94 | $0.98 | $0.98 | 20,649 |
2022-11-02 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 22,207 |
2022-11-01 | $1.01 | $1.05 | $0.96 | $0.99 | $0.99 | 367,950 |
2022-10-31 | $0.95 | $1.07 | $0.93 | $1.04 | $1.04 | 90,537 |
2022-10-28 | $0.98 | $0.99 | $0.92 | $0.98 | $0.98 | 23,774 |
2022-10-27 | $1.00 | $1.00 | $0.93 | $1.00 | $1.00 | 34,182 |
2022-10-26 | $1.00 | $1.00 | $0.89 | $0.96 | $0.96 | 41,916 |
2022-10-25 | $0.96 | $1.00 | $0.89 | $0.99 | $0.99 | 75,424 |
2022-10-24 | $0.99 | $0.99 | $0.90 | $0.95 | $0.95 | 70,822 |
2022-10-21 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 26,930 |
2022-10-20 | $1.02 | $1.05 | $0.97 | $1.00 | $1.00 | 24,848 |
2022-10-19 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 18,111 |
2022-10-18 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 59,411 |
2022-10-17 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 18,570 |
2022-10-14 | $0.98 | $1.03 | $0.96 | $0.98 | $0.98 | 64,572 |
2022-10-13 | $1.00 | $1.08 | $0.94 | $1.01 | $1.01 | 110,719 |
2022-10-12 | $0.98 | $1.04 | $0.93 | $0.94 | $0.94 | 71,106 |
2022-10-11 | $1.02 | $1.02 | $0.95 | $0.95 | $0.95 | 58,574 |
2022-10-10 | $1.08 | $1.08 | $0.98 | $0.98 | $0.98 | 126,705 |
2022-10-07 | $1.15 | $1.15 | $1.00 | $1.00 | $1.00 | 246,750 |
2022-10-06 | $1.15 | $1.24 | $1.12 | $1.14 | $1.14 | 213,262 |
2022-10-05 | $1.10 | $1.20 | $1.03 | $1.15 | $1.15 | 140,638 |
2022-10-04 | $1.16 | $1.31 | $1.05 | $1.11 | $1.11 | 267,325 |
2022-10-03 | $0.92 | $1.11 | $0.89 | $1.11 | $1.11 | 146,333 |
2022-09-30 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 125,605 |
2022-09-29 | $0.83 | $0.94 | $0.80 | $0.90 | $0.90 | 135,596 |
2022-09-28 | $0.75 | $0.97 | $0.75 | $0.84 | $0.84 | 544,119 |
2022-09-27 | $0.99 | $1.11 | $0.68 | $0.73 | $0.73 | 3,652,849 |
2022-09-26 | $1.20 | $1.26 | $0.83 | $0.85 | $0.85 | 641,930 |
2022-09-23 | $1.14 | $1.28 | $1.13 | $1.21 | $1.21 | 24,816 |
2022-09-22 | $1.41 | $1.50 | $1.11 | $1.23 | $1.23 | 100,346 |
2022-09-21 | $1.39 | $1.57 | $1.38 | $1.47 | $1.47 | 103,247 |
2022-09-20 | $1.49 | $1.50 | $1.37 | $1.44 | $1.44 | 43,159 |
2022-09-19 | $1.66 | $1.66 | $1.42 | $1.49 | $1.49 | 83,997 |
2022-09-16 | $1.84 | $1.85 | $1.71 | $1.71 | $1.71 | 39,127 |
2022-09-15 | $1.74 | $1.95 | $1.74 | $1.81 | $1.81 | 13,262 |
2022-09-14 | $1.74 | $1.80 | $1.72 | $1.74 | $1.74 | 20,777 |
2022-09-13 | $1.86 | $1.86 | $1.64 | $1.74 | $1.74 | 75,708 |
2022-09-12 | $1.95 | $2.00 | $1.88 | $1.90 | $1.90 | 36,060 |
2022-09-09 | $1.76 | $1.95 | $1.69 | $1.91 | $1.91 | 68,535 |
2022-09-08 | $1.67 | $1.77 | $1.59 | $1.76 | $1.76 | 23,350 |
2022-09-07 | $1.52 | $1.76 | $1.47 | $1.63 | $1.63 | 42,204 |
2022-09-06 | $1.46 | $1.53 | $1.44 | $1.46 | $1.46 | 28,426 |
2022-09-02 | $1.51 | $1.53 | $1.44 | $1.51 | $1.51 | 27,760 |
2022-09-01 | $1.36 | $1.57 | $1.36 | $1.44 | $1.44 | 44,974 |
2022-08-31 | $1.49 | $1.55 | $1.44 | $1.46 | $1.46 | 31,561 |
2022-08-30 | $1.58 | $1.61 | $1.45 | $1.55 | $1.55 | 72,860 |
2022-08-29 | $1.53 | $1.71 | $1.53 | $1.62 | $1.62 | 35,100 |
2022-08-26 | $1.66 | $1.66 | $1.55 | $1.62 | $1.62 | 38,306 |
2022-08-25 | $1.51 | $1.77 | $1.51 | $1.66 | $1.66 | 68,906 |
2022-08-24 | $1.38 | $1.51 | $1.37 | $1.49 | $1.49 | 64,260 |
2022-08-23 | $1.36 | $1.48 | $1.34 | $1.43 | $1.43 | 57,433 |
2022-08-22 | $1.61 | $1.70 | $1.45 | $1.50 | $1.50 | 115,396 |
2022-08-19 | $1.86 | $1.86 | $1.68 | $1.77 | $1.77 | 58,591 |
2022-08-18 | $1.80 | $1.89 | $1.80 | $1.86 | $1.86 | 76,885 |
2022-08-17 | $2.04 | $2.05 | $1.82 | $1.83 | $1.83 | 241,070 |
2022-08-16 | $2.16 | $2.16 | $2.00 | $2.04 | $2.04 | 79,710 |
2022-08-15 | $2.31 | $2.31 | $2.10 | $2.19 | $2.19 | 150,137 |
2022-08-12 | $2.34 | $2.34 | $2.27 | $2.31 | $2.31 | 65,901 |
2022-08-11 | $2.30 | $2.35 | $2.17 | $2.31 | $2.31 | 146,739 |
2022-08-10 | $2.26 | $2.29 | $2.20 | $2.21 | $2.21 | 79,705 |
2022-08-09 | $2.20 | $2.30 | $2.16 | $2.20 | $2.20 | 57,386 |
2022-08-08 | $2.38 | $2.39 | $2.15 | $2.29 | $2.29 | 124,894 |
2022-08-05 | $2.29 | $2.36 | $2.17 | $2.24 | $2.24 | 97,247 |
2022-08-04 | $2.05 | $2.20 | $2.05 | $2.20 | $2.20 | 78,581 |
2022-08-03 | $2.10 | $2.11 | $1.92 | $2.03 | $2.03 | 198,033 |
2022-08-02 | $2.35 | $2.37 | $2.07 | $2.18 | $2.18 | 246,844 |
2022-08-01 | $2.57 | $2.77 | $2.24 | $2.32 | $2.32 | 603,495 |
2022-07-29 | $2.27 | $2.50 | $2.00 | $2.47 | $2.47 | 1,494,795 |
2022-07-28 | $1.51 | $2.00 | $1.50 | $1.92 | $1.92 | 1,786,390 |
2022-07-27 | $1.40 | $1.50 | $1.36 | $1.40 | $1.40 | 62,442 |
2022-07-26 | $1.20 | $1.38 | $1.15 | $1.28 | $1.28 | 94,104 |
2022-07-25 | $1.16 | $1.16 | $1.12 | $1.15 | $1.15 | 30,417 |
2022-07-22 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 38,884 |
2022-07-21 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 25,872 |
2022-07-20 | $1.17 | $1.20 | $1.14 | $1.16 | $1.16 | 18,428 |
2022-07-19 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 15,604 |
2022-07-18 | $1.11 | $1.16 | $1.10 | $1.12 | $1.12 | 22,562 |
2022-07-15 | $1.16 | $1.16 | $1.06 | $1.10 | $1.10 | 30,124 |
2022-07-14 | $1.17 | $1.17 | $1.06 | $1.14 | $1.14 | 20,875 |
2022-07-13 | $1.20 | $1.21 | $1.15 | $1.18 | $1.18 | 15,721 |
2022-07-12 | $1.23 | $1.25 | $1.13 | $1.20 | $1.20 | 17,435 |
2022-07-11 | $1.20 | $1.27 | $1.19 | $1.26 | $1.26 | 17,071 |
2022-07-08 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 26,288 |
2022-07-07 | $1.11 | $1.22 | $1.11 | $1.18 | $1.18 | 13,658 |
2022-07-06 | $1.07 | $1.14 | $1.06 | $1.12 | $1.12 | 25,342 |
2022-07-05 | $1.15 | $1.15 | $1.04 | $1.10 | $1.10 | 23,396 |
2022-07-01 | $1.13 | $1.16 | $1.10 | $1.10 | $1.10 | 28,467 |
2022-06-30 | $1.11 | $1.11 | $1.01 | $1.10 | $1.10 | 51,266 |
2022-06-29 | $1.17 | $1.19 | $1.11 | $1.13 | $1.13 | 21,590 |
2022-06-28 | $1.25 | $1.33 | $1.13 | $1.17 | $1.17 | 48,322 |
2022-06-27 | $1.30 | $1.37 | $1.21 | $1.23 | $1.23 | 43,029 |
2022-06-24 | $1.35 | $1.40 | $1.25 | $1.25 | $1.25 | 56,566 |
2022-06-23 | $1.38 | $1.48 | $1.31 | $1.36 | $1.36 | 63,130 |
2022-06-22 | $1.40 | $1.44 | $1.35 | $1.38 | $1.38 | 26,733 |
2022-06-21 | $1.41 | $1.52 | $1.40 | $1.42 | $1.42 | 30,842 |
2022-06-17 | $1.62 | $1.67 | $1.41 | $1.41 | $1.41 | 94,266 |
2022-06-16 | $1.40 | $1.75 | $1.37 | $1.59 | $1.59 | 266,392 |
2022-06-15 | $1.41 | $1.46 | $1.36 | $1.43 | $1.43 | 44,780 |
2022-06-14 | $1.40 | $1.46 | $1.30 | $1.41 | $1.41 | 61,713 |
2022-06-13 | $1.45 | $1.47 | $1.35 | $1.44 | $1.44 | 110,675 |
2022-06-10 | $1.12 | $1.49 | $1.12 | $1.46 | $1.46 | 350,355 |
2022-06-09 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 21,715 |
2022-06-08 | $1.10 | $1.13 | $1.05 | $1.09 | $1.09 | 31,341 |
2022-06-07 | $1.08 | $1.15 | $1.06 | $1.06 | $1.06 | 27,794 |
2022-06-06 | $1.09 | $1.10 | $1.02 | $1.06 | $1.06 | 20,118 |
2022-06-03 | $1.07 | $1.07 | $1.01 | $1.05 | $1.05 | 24,288 |
2022-06-02 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 21,009 |
2022-06-01 | $1.08 | $1.12 | $1.06 | $1.06 | $1.06 | 26,447 |
2022-05-31 | $1.13 | $1.19 | $1.10 | $1.15 | $1.15 | 71,360 |
2022-05-27 | $1.09 | $1.14 | $1.02 | $1.10 | $1.10 | 19,410 |
2022-05-26 | $1.00 | $1.08 | $0.98 | $1.06 | $1.06 | 45,357 |
2022-05-25 | $0.99 | $1.05 | $0.95 | $0.98 | $0.98 | 35,041 |
2022-05-24 | $1.00 | $1.06 | $0.99 | $1.01 | $1.01 | 22,697 |
2022-05-23 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 50,600 |
2022-05-20 | $1.04 | $1.11 | $0.95 | $1.07 | $1.07 | 147,610 |
2022-05-19 | $1.05 | $1.07 | $0.99 | $1.02 | $1.02 | 62,017 |
2022-05-18 | $1.20 | $1.20 | $1.04 | $1.05 | $1.05 | 44,338 |
2022-05-17 | $1.10 | $1.29 | $1.01 | $1.25 | $1.25 | 73,067 |
2022-05-16 | $0.94 | $1.10 | $0.94 | $1.06 | $1.06 | 79,415 |
2022-05-13 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 28,259 |
2022-05-12 | $0.92 | $0.96 | $0.88 | $0.91 | $0.91 | 45,538 |
2022-05-11 | $1.00 | $1.06 | $0.88 | $0.92 | $0.92 | 118,584 |
2022-05-10 | $1.10 | $1.10 | $0.99 | $0.99 | $0.99 | 110,676 |
2022-05-09 | $1.12 | $1.15 | $1.07 | $1.09 | $1.09 | 58,309 |
2022-05-06 | $1.16 | $1.19 | $1.13 | $1.14 | $1.14 | 89,425 |
2022-05-05 | $1.19 | $1.26 | $1.18 | $1.18 | $1.18 | 33,058 |
2022-05-04 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 41,920 |
2022-05-03 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 24,843 |
2022-05-02 | $1.21 | $1.25 | $1.18 | $1.23 | $1.23 | 22,893 |
2022-04-29 | $1.27 | $1.30 | $1.21 | $1.25 | $1.25 | 47,421 |
2022-04-28 | $1.28 | $1.30 | $1.20 | $1.26 | $1.26 | 20,788 |
2022-04-27 | $1.22 | $1.25 | $1.20 | $1.24 | $1.24 | 19,144 |
2022-04-26 | $1.25 | $1.25 | $1.18 | $1.22 | $1.22 | 71,539 |
2022-04-25 | $1.27 | $1.31 | $1.23 | $1.28 | $1.28 | 105,046 |
2022-04-22 | $1.32 | $1.41 | $1.26 | $1.32 | $1.32 | 90,025 |
2022-04-21 | $1.35 | $1.42 | $1.28 | $1.35 | $1.35 | 40,318 |
2022-04-20 | $1.48 | $1.48 | $1.36 | $1.37 | $1.37 | 33,911 |
2022-04-19 | $1.35 | $1.48 | $1.35 | $1.43 | $1.43 | 83,524 |
2022-04-18 | $1.43 | $1.43 | $1.28 | $1.28 | $1.28 | 61,361 |
2022-04-14 | $1.39 | $1.49 | $1.39 | $1.44 | $1.44 | 51,264 |
2022-04-13 | $1.47 | $1.47 | $1.38 | $1.41 | $1.41 | 24,919 |
2022-04-12 | $1.38 | $1.45 | $1.34 | $1.44 | $1.44 | 69,303 |
2022-04-11 | $1.49 | $1.49 | $1.34 | $1.43 | $1.43 | 34,613 |
2022-04-08 | $1.51 | $1.53 | $1.47 | $1.49 | $1.49 | 44,884 |
2022-04-07 | $1.54 | $1.57 | $1.51 | $1.54 | $1.54 | 17,154 |
2022-04-06 | $1.59 | $1.64 | $1.52 | $1.54 | $1.54 | 43,596 |
2022-04-05 | $1.71 | $1.71 | $1.57 | $1.59 | $1.59 | 55,735 |
2022-04-04 | $1.76 | $1.77 | $1.61 | $1.64 | $1.64 | 93,632 |
2022-04-01 | $1.66 | $1.75 | $1.66 | $1.70 | $1.70 | 35,455 |
2022-03-31 | $1.80 | $1.80 | $1.71 | $1.76 | $1.76 | 35,811 |
2022-03-30 | $1.75 | $1.88 | $1.75 | $1.80 | $1.80 | 116,151 |
2022-03-29 | $1.70 | $1.82 | $1.65 | $1.78 | $1.78 | 104,595 |
2022-03-28 | $1.60 | $1.73 | $1.60 | $1.72 | $1.72 | 41,824 |
2022-03-25 | $1.79 | $1.79 | $1.58 | $1.65 | $1.65 | 121,329 |
2022-03-24 | $1.75 | $1.80 | $1.69 | $1.76 | $1.76 | 93,859 |
2022-03-23 | $1.76 | $1.76 | $1.66 | $1.69 | $1.69 | 95,672 |
2022-03-22 | $1.62 | $1.77 | $1.57 | $1.74 | $1.74 | 214,572 |
2022-03-21 | $1.63 | $1.64 | $1.54 | $1.56 | $1.56 | 139,302 |
2022-03-18 | $1.61 | $1.72 | $1.61 | $1.64 | $1.64 | 134,731 |
2022-03-17 | $1.60 | $1.77 | $1.60 | $1.63 | $1.63 | 176,319 |
2022-03-16 | $1.50 | $1.63 | $1.50 | $1.61 | $1.61 | 127,950 |
2022-03-15 | $1.47 | $1.58 | $1.46 | $1.52 | $1.52 | 133,335 |
2022-03-14 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 113,501 |
2022-03-11 | $1.68 | $1.68 | $1.54 | $1.57 | $1.57 | 152,896 |
2022-03-10 | $1.68 | $1.70 | $1.60 | $1.66 | $1.66 | 121,246 |
2022-03-09 | $1.68 | $1.78 | $1.64 | $1.72 | $1.72 | 78,673 |
2022-03-08 | $1.52 | $1.74 | $1.51 | $1.71 | $1.71 | 263,741 |
2022-03-07 | $1.76 | $1.81 | $1.43 | $1.54 | $1.54 | 441,102 |
2022-03-04 | $1.77 | $1.86 | $1.72 | $1.78 | $1.78 | 177,788 |
2022-03-03 | $1.87 | $1.90 | $1.74 | $1.80 | $1.80 | 147,254 |
2022-03-02 | $1.83 | $1.91 | $1.80 | $1.85 | $1.85 | 205,245 |
2022-03-01 | $1.94 | $1.97 | $1.82 | $1.83 | $1.83 | 459,087 |
2022-02-28 | $2.08 | $2.20 | $1.93 | $2.00 | $2.00 | 528,055 |
2022-02-25 | $2.12 | $2.23 | $2.09 | $2.17 | $2.17 | 211,064 |
2022-02-24 | $1.90 | $2.20 | $1.89 | $2.17 | $2.17 | 568,903 |
2022-02-23 | $2.28 | $2.38 | $2.11 | $2.16 | $2.16 | 248,347 |
2022-02-22 | $2.00 | $2.38 | $1.95 | $2.28 | $2.28 | 524,104 |
2022-02-18 | $2.32 | $2.44 | $2.06 | $2.17 | $2.17 | 875,376 |
2022-02-17 | $2.64 | $2.94 | $2.30 | $2.47 | $2.47 | 3,456,222 |
2022-02-16 | $2.50 | $2.62 | $2.46 | $2.59 | $2.59 | 663,566 |
2022-02-15 | $2.48 | $2.54 | $2.36 | $2.45 | $2.45 | 742,426 |
2022-02-14 | $2.56 | $2.64 | $2.41 | $2.48 | $2.48 | 634,837 |
2022-02-11 | $2.57 | $2.60 | $2.40 | $2.57 | $2.57 | 809,152 |
2022-02-10 | $2.43 | $2.69 | $2.34 | $2.53 | $2.53 | 1,243,484 |
2022-02-09 | $2.27 | $2.50 | $2.15 | $2.41 | $2.41 | 1,529,039 |
2022-02-08 | $2.14 | $2.50 | $2.06 | $2.28 | $2.28 | 1,247,569 |
2022-02-07 | $2.35 | $2.42 | $2.12 | $2.14 | $2.14 | 812,865 |
2022-02-04 | $2.16 | $2.53 | $1.95 | $2.38 | $2.38 | 1,969,178 |
2022-02-03 | $2.05 | $2.28 | $1.92 | $2.10 | $2.10 | 2,288,644 |
2022-02-02 | $2.00 | $2.04 | $1.87 | $2.01 | $2.01 | 829,505 |
2022-02-01 | $1.83 | $2.04 | $1.66 | $2.00 | $2.00 | 1,537,592 |
2022-01-31 | $1.76 | $1.95 | $1.76 | $1.81 | $1.81 | 1,239,175 |
2022-01-28 | $2.01 | $2.15 | $1.61 | $1.96 | $1.96 | 4,182,428 |
2022-01-27 | $2.15 | $2.27 | $1.83 | $2.01 | $2.01 | 41,277,914 |
2022-01-26 | $2.04 | $2.15 | $1.71 | $1.74 | $1.74 | 1,468,205 |
2022-01-25 | $1.94 | $2.25 | $1.87 | $2.08 | $2.08 | 2,857,067 |
2022-01-24 | $1.53 | $2.36 | $1.43 | $1.94 | $1.94 | 11,881,819 |
2022-01-21 | $1.31 | $1.69 | $1.25 | $1.60 | $1.60 | 1,343,126 |
2022-01-20 | $1.25 | $1.49 | $1.13 | $1.33 | $1.33 | 782,597 |
2022-01-19 | $1.44 | $1.52 | $1.35 | $1.41 | $1.41 | 230,567 |
2022-01-18 | $1.56 | $1.56 | $1.44 | $1.45 | $1.45 | 208,419 |
2022-01-14 | $1.42 | $1.56 | $1.37 | $1.54 | $1.54 | 413,353 |
2022-01-13 | $1.52 | $1.62 | $1.41 | $1.45 | $1.45 | 407,740 |
2022-01-12 | $1.66 | $1.66 | $1.49 | $1.51 | $1.51 | 292,999 |
2022-01-11 | $1.65 | $1.73 | $1.60 | $1.63 | $1.63 | 356,238 |
2022-01-10 | $1.76 | $1.76 | $1.56 | $1.68 | $1.68 | 519,308 |
2022-01-07 | $1.95 | $2.05 | $1.69 | $1.72 | $1.72 | 646,729 |
2022-01-06 | $1.98 | $2.04 | $1.80 | $1.95 | $1.95 | 482,723 |
2022-01-05 | $2.10 | $2.11 | $1.90 | $1.93 | $1.93 | 458,770 |
2022-01-04 | $2.21 | $2.32 | $2.06 | $2.12 | $2.12 | 810,193 |
2022-01-03 | $2.28 | $2.42 | $2.24 | $2.29 | $2.29 | 599,587 |
2021-12-31 | $2.25 | $2.48 | $2.16 | $2.33 | $2.33 | 1,418,133 |
2021-12-30 | $2.19 | $2.44 | $2.08 | $2.32 | $2.32 | 3,887,677 |
2021-12-29 | $2.12 | $2.15 | $2.00 | $2.02 | $2.02 | 587,273 |
2021-12-28 | $2.51 | $2.51 | $2.08 | $2.19 | $2.19 | 1,394,393 |
2021-12-27 | $2.77 | $2.79 | $2.48 | $2.54 | $2.54 | 1,469,576 |
2021-12-23 | $2.90 | $2.97 | $2.55 | $2.64 | $2.64 | 1,914,998 |
2021-12-22 | $2.61 | $2.99 | $2.51 | $2.92 | $2.92 | 4,530,570 |
2021-12-21 | $4.07 | $4.34 | $2.64 | $2.78 | $2.78 | 43,694,550 |
2021-12-20 | $2.11 | $2.78 | $2.05 | $2.54 | $2.54 | 246,563 |
2021-12-17 | $1.97 | $2.23 | $1.95 | $2.16 | $2.16 | 80,682 |
2021-12-16 | $2.17 | $2.38 | $1.89 | $2.00 | $2.00 | 102,484 |
2021-12-15 | $2.07 | $2.24 | $1.92 | $2.18 | $2.18 | 83,252 |
2021-12-14 | $2.27 | $2.27 | $2.05 | $2.10 | $2.10 | 11,587 |
2021-12-13 | $2.26 | $2.36 | $2.20 | $2.22 | $2.22 | 15,321 |
2021-12-10 | $2.27 | $2.37 | $2.22 | $2.29 | $2.29 | 16,141 |
2021-12-09 | $2.44 | $2.50 | $2.24 | $2.24 | $2.24 | 82,165 |
2021-12-08 | $2.39 | $2.52 | $2.31 | $2.39 | $2.39 | 23,651 |
2021-12-07 | $2.21 | $2.57 | $2.21 | $2.42 | $2.42 | 79,775 |
2021-12-06 | $1.92 | $2.28 | $1.92 | $2.24 | $2.24 | 50,368 |
2021-12-03 | $2.11 | $2.12 | $1.92 | $2.07 | $2.07 | 49,161 |
2021-12-02 | $2.12 | $2.30 | $2.01 | $2.14 | $2.14 | 47,110 |
2021-12-01 | $2.25 | $2.36 | $2.17 | $2.17 | $2.17 | 38,514 |
2021-11-30 | $2.35 | $2.83 | $2.23 | $2.26 | $2.26 | 155,813 |
2021-11-29 | $2.38 | $2.38 | $2.26 | $2.33 | $2.33 | 47,083 |
2021-11-26 | $2.27 | $2.49 | $2.27 | $2.39 | $2.39 | 70,717 |
2021-11-24 | $2.15 | $2.32 | $2.15 | $2.31 | $2.31 | 26,310 |
2021-11-23 | $2.30 | $2.31 | $2.18 | $2.18 | $2.18 | 43,719 |
2021-11-22 | $2.44 | $2.45 | $2.21 | $2.30 | $2.30 | 37,316 |
2021-11-19 | $2.33 | $2.40 | $2.31 | $2.35 | $2.35 | 29,306 |
2021-11-18 | $2.51 | $2.51 | $2.31 | $2.32 | $2.32 | 45,063 |
2021-11-17 | $2.82 | $2.82 | $2.35 | $2.53 | $2.53 | 61,776 |
2021-11-16 | $2.75 | $2.93 | $2.74 | $2.79 | $2.79 | 44,142 |
2021-11-15 | $2.90 | $2.90 | $2.76 | $2.79 | $2.79 | 15,494 |
2021-11-12 | $2.94 | $2.94 | $2.71 | $2.90 | $2.90 | 21,203 |
2021-11-11 | $2.82 | $3.00 | $2.75 | $2.88 | $2.88 | 23,882 |
2021-11-10 | $2.97 | $3.01 | $2.74 | $2.76 | $2.76 | 57,825 |
2021-11-09 | $3.10 | $3.10 | $2.86 | $2.87 | $2.87 | 38,630 |
2021-11-08 | $3.24 | $3.24 | $3.06 | $3.10 | $3.10 | 38,033 |
2021-11-05 | $3.41 | $3.43 | $3.16 | $3.23 | $3.23 | 46,741 |
2021-11-04 | $3.47 | $3.53 | $3.40 | $3.45 | $3.45 | 23,495 |
2021-11-03 | $3.46 | $3.54 | $3.43 | $3.48 | $3.48 | 18,285 |
2021-11-02 | $3.54 | $3.59 | $3.40 | $3.49 | $3.49 | 30,069 |
2021-11-01 | $3.45 | $3.57 | $3.42 | $3.50 | $3.50 | 68,239 |
2021-10-29 | $3.46 | $3.60 | $3.46 | $3.50 | $3.50 | 6,793 |
2021-10-28 | $3.49 | $3.58 | $3.43 | $3.58 | $3.58 | 21,425 |
2021-10-27 | $3.24 | $3.60 | $3.19 | $3.45 | $3.45 | 58,537 |
2021-10-26 | $3.35 | $3.42 | $3.22 | $3.42 | $3.42 | 22,019 |
2021-10-25 | $3.34 | $3.37 | $3.15 | $3.35 | $3.35 | 30,032 |
2021-10-22 | $3.32 | $3.40 | $3.14 | $3.29 | $3.29 | 32,687 |
2021-10-21 | $3.40 | $3.43 | $3.30 | $3.35 | $3.35 | 14,037 |
2021-10-20 | $3.56 | $3.56 | $3.32 | $3.39 | $3.39 | 21,412 |
2021-10-19 | $3.39 | $3.63 | $3.37 | $3.54 | $3.54 | 27,611 |
2021-10-18 | $3.64 | $3.64 | $3.28 | $3.49 | $3.49 | 26,613 |
2021-10-15 | $3.62 | $3.63 | $3.50 | $3.52 | $3.52 | 10,174 |
2021-10-14 | $3.58 | $3.79 | $3.52 | $3.65 | $3.65 | 19,374 |
2021-10-13 | $3.58 | $3.64 | $3.58 | $3.61 | $3.61 | 5,260 |
2021-10-12 | $3.65 | $3.69 | $3.50 | $3.64 | $3.64 | 24,567 |
2021-10-11 | $3.45 | $3.53 | $3.40 | $3.51 | $3.51 | 16,006 |
2021-10-08 | $3.40 | $3.53 | $3.40 | $3.40 | $3.40 | 16,893 |
2021-10-07 | $3.40 | $3.56 | $3.40 | $3.40 | $3.40 | 15,791 |
2021-10-06 | $3.30 | $3.46 | $3.30 | $3.43 | $3.43 | 44,274 |
2021-10-05 | $3.45 | $3.47 | $3.24 | $3.35 | $3.35 | 25,241 |
2021-10-04 | $3.56 | $3.57 | $3.44 | $3.44 | $3.44 | 24,709 |
2021-10-01 | $3.76 | $3.86 | $3.56 | $3.60 | $3.60 | 22,587 |
2021-09-30 | $3.51 | $3.77 | $3.44 | $3.68 | $3.68 | 38,216 |
2021-09-29 | $3.64 | $3.64 | $3.52 | $3.55 | $3.55 | 11,361 |
2021-09-28 | $3.67 | $3.83 | $3.54 | $3.59 | $3.59 | 49,024 |
2021-09-27 | $3.86 | $3.91 | $3.51 | $3.67 | $3.67 | 42,782 |
2021-09-24 | $3.82 | $4.00 | $3.75 | $3.81 | $3.81 | 37,583 |
2021-09-23 | $4.01 | $4.01 | $3.76 | $3.87 | $3.87 | 38,508 |
2021-09-22 | $3.89 | $3.90 | $3.74 | $3.74 | $3.74 | 28,543 |
2021-09-21 | $3.73 | $4.00 | $3.73 | $3.90 | $3.90 | 20,219 |
2021-09-20 | $4.09 | $4.09 | $3.73 | $3.77 | $3.77 | 34,635 |
2021-09-17 | $3.85 | $4.02 | $3.66 | $4.02 | $4.02 | 43,636 |
2021-09-16 | $3.95 | $3.99 | $3.69 | $3.89 | $3.89 | 83,671 |
2021-09-15 | $4.11 | $4.11 | $3.93 | $4.00 | $4.00 | 12,074 |
2021-09-14 | $3.99 | $4.10 | $3.94 | $4.00 | $4.00 | 44,035 |
2021-09-13 | $3.97 | $4.11 | $3.90 | $3.99 | $3.99 | 8,943 |
2021-09-10 | $4.12 | $4.12 | $3.90 | $3.95 | $3.95 | 41,161 |
2021-09-09 | $3.93 | $4.12 | $3.92 | $4.12 | $4.12 | 31,480 |
2021-09-08 | $4.07 | $4.13 | $3.87 | $3.90 | $3.90 | 33,536 |
2021-09-07 | $4.20 | $4.22 | $3.93 | $4.06 | $4.06 | 31,602 |
2021-09-03 | $4.23 | $4.34 | $4.15 | $4.15 | $4.15 | 22,226 |
2021-09-02 | $4.20 | $4.29 | $4.12 | $4.20 | $4.20 | 20,038 |
2021-09-01 | $3.98 | $4.33 | $3.94 | $4.19 | $4.19 | 63,426 |
2021-08-31 | $3.75 | $4.06 | $3.75 | $4.02 | $4.02 | 34,168 |
2021-08-30 | $3.77 | $3.88 | $3.63 | $3.73 | $3.73 | 66,274 |
2021-08-27 | $3.94 | $4.13 | $3.76 | $3.77 | $3.77 | 51,444 |
2021-08-26 | $4.06 | $4.17 | $3.87 | $3.90 | $3.90 | 36,396 |
2021-08-25 | $3.94 | $4.19 | $3.92 | $4.08 | $4.08 | 80,137 |
2021-08-24 | $3.75 | $3.97 | $3.74 | $3.85 | $3.85 | 32,329 |
2021-08-23 | $3.65 | $3.87 | $3.60 | $3.68 | $3.68 | 71,780 |
2021-08-20 | $3.67 | $3.82 | $3.54 | $3.59 | $3.59 | 62,337 |
2021-08-19 | $3.85 | $3.97 | $3.59 | $3.74 | $3.74 | 67,910 |
2021-08-18 | $3.77 | $3.94 | $3.75 | $3.82 | $3.82 | 34,064 |
2021-08-17 | $3.90 | $3.99 | $3.76 | $3.83 | $3.83 | 75,196 |
2021-08-16 | $3.80 | $4.05 | $3.73 | $4.00 | $4.00 | 118,979 |
2021-08-13 | $3.96 | $4.15 | $3.80 | $3.85 | $3.85 | 58,522 |
2021-08-12 | $4.11 | $4.17 | $4.00 | $4.00 | $4.00 | 77,744 |
2021-08-11 | $4.21 | $4.31 | $4.06 | $4.20 | $4.20 | 28,611 |
2021-08-10 | $4.10 | $4.22 | $4.05 | $4.19 | $4.19 | 20,168 |
2021-08-09 | $4.19 | $4.33 | $4.02 | $4.17 | $4.17 | 69,491 |
2021-08-06 | $4.24 | $4.33 | $4.01 | $4.20 | $4.20 | 43,984 |
2021-08-05 | $4.30 | $4.57 | $4.03 | $4.13 | $4.13 | 98,559 |
2021-08-04 | $4.50 | $4.79 | $4.20 | $4.29 | $4.29 | 103,030 |
2021-08-03 | $4.87 | $4.87 | $4.42 | $4.45 | $4.45 | 178,708 |
2021-08-02 | $4.80 | $4.98 | $4.80 | $4.95 | $4.95 | 186,151 |
2021-07-30 | $4.95 | $5.17 | $4.80 | $4.99 | $4.99 | 122,598 |
2021-07-29 | $5.05 | $5.20 | $4.85 | $4.95 | $4.95 | 128,136 |
2021-07-28 | $5.18 | $5.25 | $4.77 | $5.04 | $5.04 | 267,055 |
2021-07-27 | $5.11 | $5.30 | $4.55 | $4.90 | $4.90 | 585,680 |
2021-07-26 | $5.32 | $5.80 | $5.00 | $5.08 | $5.08 | 401,778 |
2021-07-23 | $5.80 | $7.69 | $4.98 | $5.17 | $5.17 | 4,513,696 |
2021-07-22 | $5.19 | $6.31 | $5.05 | $5.85 | $5.85 | 983,777 |
2021-07-21 | $5.00 | $5.29 | $4.80 | $5.07 | $5.07 | 356,875 |
2021-07-20 | $5.20 | $5.37 | $4.70 | $5.00 | $5.00 | 227,919 |
2021-07-19 | $5.72 | $5.89 | $4.81 | $5.00 | $5.00 | 223,866 |
2021-07-16 | $5.72 | $5.98 | $5.72 | $5.85 | $5.85 | 24,512 |
2021-07-15 | $5.52 | $5.84 | $5.40 | $5.72 | $5.72 | 44,920 |
2021-07-14 | $5.91 | $5.99 | $5.50 | $5.67 | $5.67 | 61,217 |
2021-07-13 | $7.14 | $7.23 | $5.84 | $6.07 | $6.07 | 196,211 |
2021-07-12 | $7.04 | $7.30 | $7.04 | $7.30 | $7.30 | 443,004 |
2021-07-09 | $7.12 | $7.30 | $7.12 | $7.21 | $7.21 | 1,591 |
2021-07-08 | $7.16 | $7.16 | $7.05 | $7.15 | $7.15 | 6,351 |
2021-07-07 | $7.14 | $7.30 | $7.05 | $7.20 | $7.20 | 12,042 |
2021-07-06 | $7.46 | $7.46 | $7.30 | $7.30 | $7.30 | 1,392 |
2021-07-02 | $7.22 | $7.49 | $7.22 | $7.49 | $7.49 | 1,451 |
2021-07-01 | $7.17 | $7.42 | $7.17 | $7.22 | $7.22 | 3,393 |
2021-06-30 | $7.39 | $7.66 | $7.20 | $7.40 | $7.40 | 19,017 |
2021-06-29 | $7.72 | $7.72 | $7.32 | $7.40 | $7.40 | 10,180 |
2021-06-28 | $7.10 | $7.52 | $7.10 | $7.38 | $7.38 | 21,087 |
2021-06-25 | $7.10 | $7.25 | $6.91 | $7.25 | $7.25 | 10,951 |
2021-06-24 | $7.15 | $7.25 | $6.85 | $7.15 | $7.15 | 19,541 |
2021-06-23 | $6.72 | $7.21 | $6.72 | $7.01 | $7.01 | 21,617 |
2021-06-22 | $6.95 | $6.99 | $6.52 | $6.72 | $6.72 | 17,195 |
2021-06-21 | $6.64 | $6.99 | $6.51 | $6.95 | $6.95 | 15,595 |
2021-06-18 | $6.70 | $7.00 | $6.64 | $6.64 | $6.64 | 15,475 |
2021-06-17 | $6.90 | $7.11 | $6.79 | $6.79 | $6.79 | 16,608 |
2021-06-16 | $6.93 | $7.20 | $6.65 | $6.82 | $6.82 | 27,449 |
2021-06-15 | $7.34 | $7.36 | $6.75 | $7.22 | $7.22 | 26,482 |
2021-06-14 | $7.00 | $7.40 | $6.97 | $7.03 | $7.03 | 18,183 |
2021-06-11 | $7.08 | $7.20 | $6.88 | $6.93 | $6.93 | 33,547 |
2021-06-10 | $7.00 | $7.45 | $6.72 | $6.99 | $6.99 | 73,071 |
2021-06-09 | $6.97 | $6.97 | $6.53 | $6.84 | $6.84 | 18,585 |
2021-06-08 | $6.25 | $6.98 | $6.03 | $6.85 | $6.85 | 60,231 |
2021-06-07 | $6.06 | $6.23 | $6.01 | $6.23 | $6.23 | 8,283 |
2021-06-04 | $5.98 | $6.10 | $5.94 | $6.03 | $6.03 | 2,417 |
2021-06-03 | $5.96 | $6.05 | $5.96 | $6.05 | $6.05 | 4,106 |
2021-06-02 | $5.81 | $6.08 | $5.81 | $5.96 | $5.96 | 8,459 |
2021-06-01 | $5.77 | $5.86 | $5.74 | $5.81 | $5.81 | 8,123 |
2021-05-28 | $5.75 | $5.83 | $5.12 | $5.78 | $5.78 | 68,637 |
2021-05-27 | $6.09 | $6.10 | $5.77 | $5.77 | $5.77 | 6,761 |
2021-05-26 | $5.98 | $6.10 | $5.72 | $5.77 | $5.77 | 4,010 |
2021-05-25 | $5.84 | $6.10 | $5.81 | $5.83 | $5.83 | 3,515 |
2021-05-24 | $6.00 | $6.03 | $5.72 | $5.80 | $5.80 | 11,850 |
2021-05-21 | $6.24 | $6.29 | $5.51 | $5.93 | $5.93 | 43,921 |
2021-05-20 | $6.26 | $6.33 | $6.05 | $6.25 | $6.25 | 6,128 |
2021-05-19 | $6.08 | $6.21 | $6.07 | $6.16 | $6.16 | 2,276 |
2021-05-18 | $6.15 | $6.26 | $5.76 | $6.00 | $6.00 | 33,380 |
2021-05-17 | $6.40 | $6.46 | $6.31 | $6.46 | $6.46 | 3,171 |
2021-05-14 | $6.31 | $6.40 | $6.31 | $6.40 | $6.40 | 4,402 |
2021-05-13 | $6.40 | $6.40 | $6.25 | $6.25 | $6.25 | 7,090 |
2021-05-12 | $6.01 | $6.40 | $6.01 | $6.35 | $6.35 | 3,932 |
2021-05-11 | $5.66 | $6.40 | $5.66 | $6.25 | $6.25 | 29,600 |
2021-05-10 | $5.76 | $6.01 | $5.76 | $5.99 | $5.99 | 1,965 |
2021-05-07 | $5.98 | $6.01 | $5.60 | $5.60 | $5.60 | 4,492 |
2021-05-06 | $6.04 | $6.15 | $5.84 | $5.86 | $5.86 | 4,189 |
2021-05-05 | $6.24 | $6.40 | $5.96 | $6.30 | $6.30 | 13,551 |
2021-05-04 | $6.40 | $6.40 | $6.18 | $6.37 | $6.37 | 2,301 |
2021-05-03 | $6.29 | $6.35 | $6.21 | $6.33 | $6.33 | 1,774 |
2021-04-30 | $6.25 | $6.35 | $6.23 | $6.23 | $6.23 | 2,668 |
2021-04-29 | $6.20 | $6.35 | $6.02 | $6.23 | $6.23 | 5,387 |
2021-04-28 | $5.90 | $6.46 | $5.89 | $6.46 | $6.46 | 6,407 |
2021-04-27 | $6.15 | $6.21 | $5.82 | $6.19 | $6.19 | 5,971 |
2021-04-26 | $5.82 | $6.03 | $5.76 | $5.99 | $5.99 | 5,795 |
2021-04-23 | $5.72 | $6.23 | $5.72 | $5.86 | $5.86 | 5,269 |
2021-04-22 | $6.02 | $6.04 | $5.75 | $5.75 | $5.75 | 8,351 |
2021-04-21 | $5.60 | $6.04 | $5.59 | $5.81 | $5.81 | 12,758 |
2021-04-20 | $5.77 | $5.77 | $5.60 | $5.67 | $5.67 | 4,922 |
2021-04-19 | $5.70 | $5.92 | $5.56 | $5.82 | $5.82 | 11,399 |
2021-04-16 | $5.66 | $5.90 | $5.55 | $5.64 | $5.64 | 7,549 |
2021-04-15 | $5.80 | $6.06 | $5.61 | $5.67 | $5.67 | 9,394 |
2021-04-14 | $5.59 | $5.87 | $5.20 | $5.84 | $5.84 | 22,418 |
2021-04-13 | $5.40 | $5.52 | $5.30 | $5.30 | $5.30 | 14,714 |
2021-04-12 | $5.70 | $5.70 | $5.32 | $5.40 | $5.40 | 6,052 |
2021-04-09 | $5.56 | $5.71 | $5.35 | $5.60 | $5.60 | 23,981 |
2021-04-08 | $5.57 | $5.85 | $5.32 | $5.65 | $5.65 | 31,686 |
2021-04-07 | $5.78 | $5.93 | $5.65 | $5.72 | $5.72 | 17,309 |
2021-04-06 | $5.97 | $6.00 | $5.75 | $5.75 | $5.75 | 77,598 |
2021-04-05 | $6.10 | $6.48 | $5.96 | $6.06 | $6.06 | 10,132 |
2021-04-01 | $5.99 | $6.49 | $5.83 | $5.96 | $5.96 | 107,780 |
2021-03-31 | $5.74 | $6.00 | $5.70 | $5.90 | $5.90 | 27,626 |
2021-03-30 | $6.09 | $6.09 | $5.68 | $5.75 | $5.75 | 10,583 |
2021-03-29 | $6.61 | $6.70 | $5.51 | $5.72 | $5.72 | 152,671 |
2021-03-26 | $6.27 | $6.50 | $6.25 | $6.50 | $6.50 | 7,113 |
2021-03-25 | $6.41 | $6.47 | $5.97 | $6.05 | $6.05 | 51,224 |
2021-03-24 | $6.40 | $6.82 | $6.35 | $6.56 | $6.56 | 2,643 |
2021-03-23 | $6.83 | $6.83 | $6.40 | $6.40 | $6.40 | 18,084 |
2021-03-22 | $7.04 | $7.13 | $6.69 | $6.98 | $6.98 | 13,214 |
2021-03-19 | $6.32 | $7.04 | $6.30 | $7.04 | $7.04 | 11,701 |
2021-03-18 | $6.74 | $7.00 | $6.35 | $6.47 | $6.47 | 19,280 |
2021-03-17 | $6.96 | $7.18 | $6.96 | $7.16 | $7.16 | 12,918 |
2021-03-16 | $7.55 | $7.86 | $7.11 | $7.17 | $7.17 | 82,274 |
2021-03-15 | $7.33 | $8.25 | $7.33 | $7.90 | $7.90 | 131,687 |
2021-03-12 | $6.15 | $7.73 | $6.15 | $7.72 | $7.72 | 142,063 |
2021-03-11 | $6.25 | $6.59 | $5.98 | $6.37 | $6.37 | 11,220 |
2021-03-10 | $6.36 | $6.90 | $6.09 | $6.40 | $6.40 | 60,637 |
2021-03-09 | $6.41 | $6.43 | $6.10 | $6.28 | $6.28 | 23,181 |
2021-03-08 | $6.11 | $6.40 | $5.56 | $6.23 | $6.23 | 32,353 |
2021-03-05 | $5.81 | $5.81 | $4.70 | $5.54 | $5.54 | 32,210 |
2021-03-04 | $5.98 | $6.08 | $5.62 | $5.62 | $5.62 | 34,552 |
2021-03-03 | $6.32 | $6.43 | $6.05 | $6.11 | $6.11 | 15,971 |
2021-03-02 | $6.24 | $6.65 | $6.12 | $6.41 | $6.41 | 8,005 |
2021-03-01 | $6.35 | $6.52 | $6.31 | $6.34 | $6.34 | 18,895 |
2021-02-26 | $6.40 | $6.48 | $5.58 | $6.31 | $6.31 | 53,583 |
2021-02-25 | $6.79 | $6.93 | $6.10 | $6.16 | $6.16 | 35,883 |
2021-02-24 | $6.80 | $7.02 | $6.05 | $6.42 | $6.42 | 63,834 |
2021-02-23 | $7.68 | $7.70 | $6.67 | $6.74 | $6.74 | 101,954 |
2021-02-22 | $6.45 | $7.34 | $6.39 | $7.25 | $7.25 | 117,860 |
2021-02-19 | $6.91 | $6.91 | $6.25 | $6.48 | $6.48 | 61,291 |
2021-02-18 | $7.82 | $7.82 | $6.70 | $6.70 | $6.70 | 27,287 |
2021-02-17 | $7.80 | $7.90 | $7.77 | $7.84 | $7.84 | 9,960 |
2021-02-16 | $8.09 | $8.13 | $7.92 | $8.10 | $8.10 | 7,421 |
2021-02-12 | $8.47 | $8.47 | $7.95 | $8.08 | $8.08 | 5,222 |
2021-02-11 | $8.00 | $8.24 | $7.79 | $7.95 | $7.95 | 13,736 |
2021-02-10 | $7.75 | $8.00 | $7.41 | $7.76 | $7.76 | 43,505 |
2021-02-09 | $7.09 | $7.72 | $7.09 | $7.72 | $7.72 | 39,383 |
2021-02-08 | $6.94 | $7.35 | $6.94 | $7.27 | $7.27 | 14,163 |
2021-02-05 | $7.25 | $7.25 | $7.00 | $7.06 | $7.06 | 3,252 |
2021-02-04 | $6.97 | $7.20 | $6.97 | $7.07 | $7.07 | 3,868 |
2021-02-03 | $7.09 | $7.17 | $6.83 | $7.14 | $7.14 | 13,815 |
2021-02-02 | $7.36 | $7.38 | $7.03 | $7.13 | $7.13 | 1,059 |
2021-02-01 | $7.27 | $7.27 | $6.75 | $7.12 | $7.12 | 13,832 |
2021-01-29 | $6.49 | $7.16 | $6.40 | $7.02 | $7.02 | 24,521 |
2021-01-28 | $6.54 | $6.59 | $6.25 | $6.59 | $6.59 | 6,602 |
2021-01-27 | $6.87 | $6.87 | $6.35 | $6.65 | $6.65 | 29,652 |
2021-01-26 | $7.29 | $7.46 | $6.90 | $7.12 | $7.12 | 15,192 |
2021-01-25 | $7.11 | $7.38 | $6.88 | $7.01 | $7.01 | 36,747 |
2021-01-22 | $7.02 | $7.29 | $6.89 | $6.89 | $6.89 | 18,112 |
2021-01-21 | $7.16 | $7.25 | $7.00 | $7.01 | $7.01 | 4,086 |
2021-01-20 | $7.18 | $7.49 | $7.08 | $7.25 | $7.25 | 21,895 |
2021-01-19 | $7.10 | $7.19 | $7.10 | $7.11 | $7.11 | 5,528 |
2021-01-15 | $7.00 | $7.27 | $7.00 | $7.10 | $7.10 | 14,738 |
2021-01-14 | $6.93 | $7.00 | $6.60 | $6.98 | $6.98 | 10,378 |
2021-01-13 | $6.69 | $6.95 | $6.55 | $6.87 | $6.87 | 15,799 |
2021-01-12 | $6.42 | $7.26 | $6.41 | $6.69 | $6.69 | 54,606 |
2021-01-11 | $6.31 | $6.49 | $6.24 | $6.37 | $6.37 | 24,131 |
2021-01-08 | $5.88 | $6.49 | $5.88 | $6.25 | $6.25 | 14,752 |
2021-01-07 | $6.20 | $6.20 | $5.97 | $6.00 | $6.00 | 7,909 |
2021-01-06 | $6.47 | $6.47 | $6.06 | $6.08 | $6.08 | 18,770 |
2021-01-05 | $6.24 | $6.60 | $6.22 | $6.40 | $6.40 | 10,670 |
2021-01-04 | $6.24 | $6.24 | $6.03 | $6.04 | $6.04 | 3,773 |
2020-12-31 | $6.09 | $6.25 | $5.80 | $6.07 | $6.07 | 18,990 |
2020-12-30 | $6.17 | $6.25 | $6.11 | $6.11 | $6.11 | 5,646 |
2020-12-29 | $6.41 | $6.43 | $6.17 | $6.17 | $6.17 | 15,661 |
2020-12-28 | $6.48 | $6.81 | $6.40 | $6.42 | $6.42 | 4,803 |
2020-12-24 | $6.80 | $6.80 | $6.48 | $6.48 | $6.48 | 6,356 |
2020-12-23 | $6.75 | $6.86 | $6.52 | $6.55 | $6.55 | 8,008 |
2020-12-22 | $6.48 | $6.73 | $6.46 | $6.46 | $6.46 | 19,005 |
2020-12-21 | $6.62 | $7.11 | $6.48 | $6.48 | $6.48 | 41,189 |
2020-12-18 | $7.10 | $7.41 | $6.70 | $6.70 | $6.70 | 13,434 |
2020-12-17 | $7.08 | $7.38 | $6.89 | $6.89 | $6.89 | 9,424 |
2020-12-16 | $6.90 | $7.18 | $6.90 | $7.10 | $7.10 | 6,058 |
2020-12-15 | $7.52 | $7.62 | $6.86 | $7.06 | $7.06 | 21,839 |
2020-12-14 | $7.31 | $7.85 | $7.31 | $7.68 | $7.68 | 68,985 |
2020-12-11 | $6.92 | $7.37 | $6.92 | $7.37 | $7.37 | 4,033 |
2020-12-10 | $6.90 | $7.35 | $6.61 | $7.14 | $7.14 | 6,640 |
2020-12-09 | $7.36 | $7.50 | $6.74 | $7.33 | $7.33 | 7,229 |
2020-12-08 | $7.14 | $7.17 | $7.10 | $7.11 | $7.11 | 4,642 |
2020-12-07 | $6.91 | $7.40 | $6.72 | $7.14 | $7.14 | 22,526 |
2020-12-04 | $6.49 | $6.99 | $6.21 | $6.83 | $6.83 | 43,003 |
2020-12-03 | $6.50 | $6.80 | $6.16 | $6.16 | $6.16 | 9,715 |
2020-12-02 | $6.40 | $6.43 | $6.25 | $6.25 | $6.25 | 11,944 |
2020-12-01 | $7.07 | $7.07 | $6.40 | $6.52 | $6.52 | 26,976 |
2020-11-30 | $6.80 | $7.07 | $6.80 | $6.84 | $6.84 | 1,694 |
2020-11-27 | $7.04 | $7.04 | $6.82 | $6.83 | $6.83 | 1,247 |
2020-11-25 | $7.08 | $7.16 | $6.91 | $7.01 | $7.01 | 4,551 |
2020-11-24 | $7.10 | $7.10 | $6.80 | $6.84 | $6.84 | 8,720 |
2020-11-23 | $7.13 | $7.13 | $6.84 | $6.85 | $6.85 | 4,885 |
2020-11-20 | $7.08 | $7.40 | $6.83 | $7.21 | $7.21 | 6,339 |
2020-11-19 | $6.65 | $7.16 | $6.65 | $6.87 | $6.87 | 1,753 |
2020-11-18 | $6.67 | $7.11 | $6.66 | $6.82 | $6.82 | 3,741 |
2020-11-17 | $6.91 | $6.95 | $6.76 | $6.77 | $6.77 | 2,316 |
2020-11-16 | $7.77 | $7.77 | $7.01 | $7.01 | $7.01 | 13,446 |
2020-11-13 | $6.95 | $7.61 | $6.74 | $7.10 | $7.10 | 23,267 |
2020-11-12 | $6.89 | $6.89 | $6.51 | $6.65 | $6.65 | 4,466 |
2020-11-11 | $6.67 | $6.85 | $6.55 | $6.75 | $6.75 | 4,241 |
2020-11-10 | $6.70 | $6.83 | $6.48 | $6.53 | $6.53 | 5,040 |
2020-11-09 | $6.69 | $6.90 | $6.40 | $6.73 | $6.73 | 7,965 |
2020-11-06 | $6.37 | $6.97 | $6.37 | $6.80 | $6.80 | 2,357 |
2020-11-05 | $6.85 | $6.85 | $6.39 | $6.53 | $6.53 | 3,353 |
2020-11-04 | $6.56 | $6.79 | $6.55 | $6.62 | $6.62 | 5,943 |
2020-11-03 | $6.41 | $6.51 | $6.22 | $6.51 | $6.51 | 3,950 |
2020-11-02 | $6.09 | $6.45 | $6.09 | $6.36 | $6.36 | 5,424 |
2020-10-30 | $6.45 | $6.77 | $6.19 | $6.19 | $6.19 | 5,217 |
2020-10-29 | $6.93 | $6.93 | $6.36 | $6.48 | $6.48 | 5,645 |
2020-10-28 | $6.70 | $6.70 | $6.18 | $6.38 | $6.38 | 11,780 |
2020-10-27 | $7.34 | $7.70 | $6.69 | $7.00 | $7.00 | 33,630 |
2020-10-26 | $8.00 | $8.00 | $7.00 | $7.34 | $7.34 | 20,185 |
2020-10-23 | $8.04 | $8.34 | $7.68 | $7.77 | $7.77 | 10,221 |
2020-10-22 | $7.88 | $8.50 | $7.60 | $7.65 | $7.65 | 31,379 |
2020-10-21 | $7.84 | $8.15 | $7.44 | $7.78 | $7.78 | 43,269 |
2020-10-20 | $8.08 | $8.08 | $7.50 | $7.73 | $7.73 | 28,280 |
2020-10-19 | $8.30 | $8.39 | $7.77 | $7.77 | $7.77 | 40,044 |
2020-10-16 | $7.99 | $7.99 | $7.71 | $7.71 | $7.71 | 1,169 |
2020-10-15 | $7.51 | $7.90 | $7.51 | $7.85 | $7.85 | 2,447 |
2020-10-14 | $7.20 | $7.93 | $7.14 | $7.42 | $7.42 | 12,522 |
2020-10-13 | $7.46 | $7.80 | $7.29 | $7.44 | $7.44 | 11,993 |
2020-10-12 | $7.47 | $7.54 | $7.01 | $7.54 | $7.54 | 7,568 |
2020-10-09 | $7.51 | $8.09 | $7.40 | $7.43 | $7.43 | 10,701 |
2020-10-08 | $7.73 | $7.75 | $7.41 | $7.50 | $7.50 | 5,820 |
2020-10-07 | $7.61 | $7.65 | $7.60 | $7.65 | $7.65 | 4,444 |
2020-10-06 | $8.24 | $8.25 | $7.51 | $7.89 | $7.89 | 4,393 |
2020-10-05 | $7.60 | $8.35 | $7.20 | $8.01 | $8.01 | 26,445 |
2020-10-02 | $7.01 | $7.50 | $7.01 | $7.50 | $7.50 | 9,885 |
2020-10-01 | $7.42 | $7.50 | $6.92 | $7.50 | $7.50 | 3,976 |
2020-09-30 | $6.76 | $7.08 | $6.76 | $7.08 | $7.08 | 345 |
2020-09-29 | $7.28 | $7.50 | $7.18 | $7.20 | $7.20 | 2,032 |
2020-09-28 | $7.10 | $7.36 | $7.02 | $7.16 | $7.16 | 5,142 |
2020-09-25 | $7.00 | $7.29 | $7.00 | $7.19 | $7.19 | 2,872 |
2020-09-24 | $6.66 | $7.46 | $6.63 | $7.34 | $7.34 | 13,546 |
2020-09-23 | $7.09 | $7.23 | $6.62 | $6.62 | $6.62 | 2,265 |
2020-09-22 | $6.75 | $7.31 | $6.75 | $7.13 | $7.13 | 32,941 |
2020-09-21 | $7.15 | $7.50 | $6.63 | $6.90 | $6.90 | 16,505 |
2020-09-18 | $7.00 | $7.50 | $6.86 | $7.34 | $7.34 | 31,696 |
2020-09-17 | $7.06 | $7.26 | $6.87 | $7.11 | $7.11 | 26,022 |
2020-09-16 | $7.27 | $7.39 | $7.12 | $7.39 | $7.39 | 14,135 |
2020-09-15 | $7.36 | $7.36 | $6.87 | $7.09 | $7.09 | 6,776 |
2020-09-14 | $6.73 | $7.10 | $6.73 | $7.10 | $7.10 | 7,106 |
2020-09-11 | $6.92 | $7.10 | $6.80 | $6.80 | $6.80 | 3,249 |
2020-09-10 | $7.11 | $7.11 | $6.80 | $6.89 | $6.89 | 5,986 |
2020-09-09 | $7.34 | $7.40 | $7.11 | $7.20 | $7.20 | 2,488 |
2020-09-08 | $7.21 | $7.73 | $7.05 | $7.70 | $7.70 | 14,531 |
2020-09-04 | $7.25 | $7.74 | $6.62 | $6.94 | $6.94 | 8,049 |
2020-09-03 | $7.39 | $7.75 | $6.86 | $7.25 | $7.25 | 14,169 |
2020-09-02 | $7.25 | $7.75 | $7.20 | $7.75 | $7.75 | 18,695 |
2020-09-01 | $7.01 | $7.45 | $7.00 | $7.22 | $7.22 | 27,069 |
2020-08-31 | $6.82 | $7.48 | $6.82 | $7.00 | $7.00 | 1,455 |
2020-08-28 | $7.10 | $7.33 | $6.98 | $7.30 | $7.30 | 10,187 |
2020-08-27 | $6.96 | $7.02 | $6.56 | $7.02 | $7.02 | 4,764 |
2020-08-26 | $6.49 | $7.50 | $6.26 | $7.30 | $7.30 | 25,323 |
2020-08-25 | $6.35 | $7.03 | $6.35 | $6.76 | $6.76 | 10,657 |
2020-08-24 | $6.52 | $6.52 | $6.08 | $6.52 | $6.52 | 15,720 |
2020-08-21 | $6.39 | $6.42 | $6.39 | $6.41 | $6.41 | 2,065 |
2020-08-20 | $6.80 | $6.80 | $6.40 | $6.45 | $6.45 | 2,958 |
2020-08-19 | $6.75 | $6.75 | $6.25 | $6.72 | $6.72 | 7,928 |
2020-08-18 | $6.76 | $6.90 | $6.58 | $6.76 | $6.76 | 3,715 |
2020-08-17 | $6.60 | $6.70 | $6.43 | $6.54 | $6.54 | 6,708 |
2020-08-14 | $6.76 | $6.76 | $6.11 | $6.41 | $6.41 | 13,589 |
2020-08-13 | $7.00 | $7.20 | $6.60 | $6.84 | $6.84 | 8,989 |
2020-08-12 | $6.96 | $7.48 | $6.58 | $6.90 | $6.90 | 20,597 |
2020-08-11 | $7.50 | $7.50 | $7.04 | $7.18 | $7.18 | 2,371 |
2020-08-10 | $7.61 | $7.68 | $7.38 | $7.60 | $7.60 | 2,344 |
2020-08-07 | $7.15 | $7.99 | $7.15 | $7.23 | $7.23 | 17,141 |
2020-08-06 | $6.91 | $7.29 | $6.91 | $7.12 | $7.12 | 2,955 |
2020-08-05 | $6.92 | $7.32 | $6.65 | $7.10 | $7.10 | 3,975 |
2020-08-04 | $6.80 | $7.37 | $6.32 | $7.18 | $7.18 | 24,474 |
2020-08-03 | $6.85 | $7.40 | $6.56 | $6.87 | $6.87 | 2,866 |
2020-07-31 | $6.61 | $7.19 | $6.61 | $7.00 | $7.00 | 3,228 |
2020-07-30 | $6.90 | $7.09 | $6.69 | $7.09 | $7.09 | 1,751 |
2020-07-29 | $6.49 | $6.94 | $6.49 | $6.94 | $6.94 | 1,553 |
2020-07-28 | $7.78 | $7.78 | $6.81 | $6.90 | $6.90 | 7,449 |
2020-07-27 | $7.41 | $7.41 | $6.77 | $6.88 | $6.88 | 3,896 |
2020-07-24 | $6.80 | $7.15 | $6.43 | $7.09 | $7.09 | 18,215 |
2020-07-23 | $7.10 | $7.10 | $6.70 | $6.76 | $6.76 | 2,348 |
2020-07-22 | $7.01 | $7.21 | $6.78 | $6.92 | $6.92 | 10,126 |
2020-07-21 | $7.83 | $7.83 | $6.97 | $7.22 | $7.22 | 9,511 |
2020-07-20 | $6.76 | $7.88 | $6.76 | $7.36 | $7.36 | 18,176 |
2020-07-17 | $6.65 | $7.35 | $6.65 | $6.86 | $6.86 | 7,800 |
2020-07-16 | $6.81 | $7.08 | $6.81 | $7.06 | $7.06 | 3,800 |
2020-07-15 | $6.76 | $6.94 | $6.25 | $6.63 | $6.63 | 15,800 |
2020-07-14 | $8.65 | $8.65 | $6.66 | $7.08 | $7.08 | 42,000 |
2020-07-13 | $6.64 | $8.30 | $6.64 | $7.61 | $7.61 | 65,300 |
2020-07-10 | $6.50 | $6.95 | $6.23 | $6.50 | $6.50 | 9,300 |
2020-07-09 | $6.17 | $6.74 | $6.10 | $6.41 | $6.41 | 18,100 |
2020-07-08 | $6.30 | $6.40 | $6.27 | $6.40 | $6.40 | 5,900 |
2020-07-07 | $6.51 | $6.61 | $6.35 | $6.35 | $6.35 | 2,000 |
2020-07-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 910 |
2020-07-02 | $6.50 | $6.65 | $6.33 | $6.33 | $6.33 | 1,800 |
2020-07-01 | $6.71 | $6.72 | $6.59 | $6.59 | $6.59 | 1,400 |
2020-06-30 | $6.58 | $6.74 | $6.57 | $6.63 | $6.63 | 3,900 |
2020-06-29 | $6.60 | $6.82 | $6.33 | $6.73 | $6.73 | 3,700 |
2020-06-26 | $7.00 | $7.06 | $6.22 | $7.00 | $7.00 | 17,990 |
2020-06-25 | $6.47 | $6.79 | $6.31 | $6.60 | $6.60 | 9,666 |
2020-06-24 | $6.56 | $6.56 | $6.00 | $6.16 | $6.16 | 5,950 |
2020-06-23 | $7.20 | $7.20 | $6.17 | $6.25 | $6.25 | 33,033 |
2020-06-22 | $7.20 | $7.20 | $6.88 | $6.93 | $6.93 | 6,123 |
2020-06-19 | $7.54 | $7.54 | $6.65 | $7.14 | $7.14 | 15,419 |
2020-06-18 | $6.85 | $8.64 | $6.85 | $7.58 | $7.58 | 47,479 |
2020-06-17 | $6.41 | $7.25 | $6.41 | $7.05 | $7.05 | 16,217 |
2020-06-16 | $6.60 | $6.69 | $6.44 | $6.69 | $6.69 | 3,538 |
2020-06-15 | $6.37 | $6.43 | $6.37 | $6.43 | $6.43 | 952 |
2020-06-12 | $6.16 | $6.58 | $6.16 | $6.38 | $6.38 | 6,468 |
2020-06-11 | $6.19 | $6.33 | $6.14 | $6.14 | $6.14 | 2,732 |
2020-06-10 | $6.20 | $6.38 | $5.91 | $6.08 | $6.08 | 17,719 |
2020-06-09 | $6.99 | $6.99 | $6.13 | $6.45 | $6.45 | 15,834 |
2020-06-08 | $7.05 | $7.05 | $6.62 | $6.90 | $6.90 | 4,101 |
2020-06-05 | $6.94 | $7.02 | $6.75 | $6.75 | $6.75 | 1,252 |
2020-06-04 | $7.03 | $7.03 | $6.00 | $6.73 | $6.73 | 12,988 |
2020-06-03 | $7.03 | $7.03 | $7.02 | $7.02 | $7.02 | 749 |
2020-06-02 | $6.91 | $7.47 | $6.60 | $7.30 | $7.30 | 4,588 |
2020-06-01 | $7.35 | $7.47 | $6.86 | $6.86 | $6.86 | 3,362 |
2020-05-29 | $6.72 | $7.00 | $6.69 | $6.95 | $6.95 | 5,524 |
2020-05-28 | $7.70 | $8.12 | $6.41 | $6.41 | $6.41 | 27,800 |
2020-05-27 | $8.21 | $8.50 | $7.76 | $8.00 | $8.00 | 5,563 |
2020-05-26 | $8.50 | $8.50 | $8.03 | $8.40 | $8.40 | 1,536 |
2020-05-22 | $8.08 | $8.50 | $7.63 | $8.40 | $8.40 | 1,612 |
2020-05-21 | $8.60 | $8.60 | $7.73 | $7.73 | $7.73 | 5,384 |
2020-05-20 | $8.14 | $8.51 | $7.73 | $8.51 | $8.51 | 6,078 |
2020-05-19 | $8.60 | $8.60 | $7.54 | $8.49 | $8.49 | 3,120 |
2020-05-18 | $8.14 | $8.60 | $7.80 | $8.50 | $8.50 | 9,754 |
2020-05-15 | $7.66 | $9.97 | $7.66 | $8.60 | $8.60 | 42,637 |
2020-05-14 | $7.70 | $7.70 | $6.45 | $6.97 | $6.97 | 8,023 |
2020-05-13 | $9.14 | $9.14 | $7.73 | $7.73 | $7.73 | 2,357 |
2020-05-12 | $8.56 | $8.97 | $8.40 | $8.55 | $8.55 | 3,539 |
2020-05-11 | $8.80 | $8.80 | $8.36 | $8.36 | $8.36 | 2,380 |
2020-05-08 | $9.50 | $9.50 | $8.30 | $8.97 | $8.97 | 2,421 |
2020-05-07 | $8.91 | $9.30 | $8.71 | $8.71 | $8.71 | 3,497 |
2020-05-06 | $8.50 | $10.00 | $8.20 | $8.60 | $8.60 | 10,943 |
2020-05-05 | $7.77 | $10.18 | $7.51 | $8.21 | $8.21 | 53,058 |
2020-05-04 | $6.55 | $7.40 | $6.30 | $7.40 | $7.40 | 18,196 |
2020-05-01 | $6.40 | $6.40 | $6.00 | $6.03 | $6.03 | 488 |
2020-04-30 | $6.00 | $6.40 | $5.80 | $6.40 | $6.40 | 2,012 |
2020-04-29 | $6.39 | $6.39 | $5.89 | $5.92 | $5.92 | 1,376 |
2020-04-28 | $5.99 | $6.16 | $5.98 | $6.05 | $6.05 | 2,506 |
2020-04-27 | $5.97 | $6.10 | $5.95 | $6.10 | $6.10 | 1,523 |
2020-04-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,051 |
2020-04-23 | $5.80 | $6.40 | $5.80 | $6.37 | $6.37 | 2,184 |
2020-04-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 108 |
2020-04-21 | $6.00 | $6.00 | $5.80 | $5.90 | $5.90 | 2,135 |
2020-04-20 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 608 |
2020-04-17 | $6.25 | $6.28 | $6.02 | $6.02 | $6.02 | 1,662 |
2020-04-16 | $6.15 | $6.40 | $6.03 | $6.40 | $6.40 | 1,983 |
2020-04-15 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 52 |
2020-04-14 | $6.24 | $6.50 | $5.87 | $6.11 | $6.11 | 5,240 |
2020-04-13 | $6.25 | $6.50 | $5.64 | $6.46 | $6.46 | 3,338 |
2020-04-09 | $5.90 | $6.25 | $5.83 | $6.25 | $6.25 | 1,115 |
2020-04-08 | $5.76 | $5.79 | $5.75 | $5.79 | $5.79 | 2,344 |
2020-04-07 | $6.18 | $6.18 | $5.75 | $5.90 | $5.90 | 1,650 |
2020-04-06 | $5.90 | $5.91 | $5.57 | $5.57 | $5.57 | 1,854 |
2020-04-03 | $5.25 | $5.90 | $5.15 | $5.70 | $5.70 | 1,599 |
2020-04-02 | $5.23 | $5.51 | $5.23 | $5.24 | $5.24 | 1,776 |
2020-04-01 | $5.96 | $6.25 | $5.32 | $5.32 | $5.32 | 2,633 |
2020-03-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 138 |
2020-03-30 | $5.62 | $6.18 | $5.32 | $5.80 | $5.80 | 979 |
2020-03-27 | $5.45 | $5.83 | $5.45 | $5.81 | $5.81 | 2,550 |
2020-03-26 | $5.41 | $5.67 | $5.41 | $5.50 | $5.50 | 1,693 |
2020-03-25 | $5.65 | $5.65 | $4.48 | $4.95 | $4.95 | 11,989 |
2020-03-24 | $5.59 | $5.59 | $5.23 | $5.24 | $5.24 | 3,324 |
2020-03-23 | $4.35 | $5.66 | $4.35 | $5.55 | $5.55 | 2,698 |
2020-03-20 | $4.71 | $6.47 | $4.71 | $5.57 | $5.57 | 10,404 |
2020-03-19 | $4.34 | $5.86 | $3.80 | $4.55 | $4.55 | 26,777 |
2020-03-18 | $5.14 | $5.14 | $3.86 | $4.34 | $4.34 | 19,076 |
2020-03-17 | $6.20 | $6.20 | $4.00 | $4.89 | $4.89 | 12,812 |
2020-03-16 | $5.70 | $5.70 | $4.50 | $4.54 | $4.54 | 5,715 |
2020-03-13 | $6.04 | $6.04 | $5.25 | $5.25 | $5.25 | 3,973 |
2020-03-12 | $5.89 | $5.89 | $5.50 | $5.50 | $5.50 | 1,767 |
2020-03-11 | $6.00 | $6.58 | $5.76 | $5.76 | $5.76 | 5,281 |
2020-03-10 | $7.40 | $7.40 | $6.13 | $6.13 | $6.13 | 7,418 |
2020-03-09 | $5.85 | $7.39 | $5.60 | $7.23 | $7.23 | 5,570 |
2020-03-06 | $6.51 | $6.55 | $6.20 | $6.37 | $6.37 | 3,529 |
2020-03-05 | $7.00 | $7.40 | $6.65 | $6.66 | $6.66 | 8,274 |
2020-03-04 | $7.40 | $7.40 | $6.56 | $7.10 | $7.10 | 2,835 |
2020-03-03 | $7.40 | $7.40 | $6.76 | $7.25 | $7.25 | 9,324 |
2020-03-02 | $6.63 | $7.39 | $6.56 | $7.39 | $7.39 | 4,932 |
2020-02-28 | $6.55 | $6.76 | $6.55 | $6.74 | $6.74 | 3,020 |
2020-02-27 | $6.75 | $6.91 | $6.61 | $6.76 | $6.76 | 2,785 |
2020-02-26 | $7.11 | $7.40 | $6.79 | $7.40 | $7.40 | 4,154 |
2020-02-25 | $7.56 | $7.56 | $7.01 | $7.30 | $7.30 | 1,694 |
2020-02-24 | $7.66 | $7.66 | $7.50 | $7.66 | $7.66 | 7,310 |
2020-02-21 | $7.20 | $7.51 | $7.01 | $7.39 | $7.39 | 4,971 |
2020-02-20 | $7.64 | $7.98 | $7.25 | $7.53 | $7.53 | 14,360 |
2020-02-19 | $6.50 | $7.57 | $6.50 | $7.57 | $7.57 | 19,584 |
2020-02-18 | $5.85 | $6.95 | $5.75 | $6.15 | $6.15 | 2,382 |
2020-02-14 | $5.61 | $6.20 | $5.61 | $5.83 | $5.83 | 25,369 |
2020-02-13 | $5.80 | $5.91 | $5.72 | $5.74 | $5.74 | 2,175 |
2020-02-12 | $6.10 | $6.35 | $5.39 | $5.73 | $5.73 | 14,867 |
2020-02-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 285 |
2020-02-10 | $6.08 | $6.27 | $6.08 | $6.11 | $6.11 | 5,999 |
2020-02-07 | $6.31 | $6.91 | $6.10 | $6.32 | $6.32 | 8,129 |
2020-02-06 | $6.73 | $6.83 | $6.37 | $6.37 | $6.37 | 6,728 |
2020-02-05 | $7.00 | $7.00 | $6.51 | $6.77 | $6.77 | 5,092 |
2020-02-04 | $6.00 | $6.97 | $6.00 | $6.97 | $6.97 | 10,458 |
2020-02-03 | $6.51 | $6.51 | $6.15 | $6.20 | $6.20 | 5,891 |
2020-01-31 | $7.13 | $7.13 | $6.59 | $6.91 | $6.91 | 3,691 |
2020-01-30 | $7.25 | $7.25 | $7.09 | $7.09 | $7.09 | 1,103 |
2020-01-29 | $6.77 | $7.29 | $6.77 | $7.20 | $7.20 | 6,791 |
2020-01-28 | $6.89 | $7.37 | $6.55 | $6.62 | $6.62 | 17,096 |
2020-01-27 | $7.42 | $7.51 | $6.79 | $6.79 | $6.79 | 23,407 |
2020-01-24 | $7.55 | $7.90 | $7.55 | $7.61 | $7.61 | 8,027 |
2020-01-23 | $7.40 | $7.61 | $7.40 | $7.41 | $7.41 | 2,604 |
2020-01-22 | $8.50 | $9.00 | $7.46 | $7.58 | $7.58 | 46,277 |
2020-01-21 | $7.60 | $8.30 | $7.58 | $8.30 | $8.30 | 19,760 |
2020-01-17 | $7.37 | $7.76 | $7.37 | $7.41 | $7.41 | 9,526 |
2020-01-16 | $7.58 | $7.75 | $6.98 | $7.37 | $7.37 | 16,330 |
2020-01-15 | $7.50 | $8.29 | $7.31 | $7.58 | $7.58 | 12,944 |
2020-01-14 | $6.84 | $7.36 | $6.60 | $7.13 | $7.13 | 13,980 |
2020-01-13 | $7.30 | $8.49 | $6.69 | $6.87 | $6.87 | 71,638 |
2020-01-10 | $6.64 | $7.25 | $6.30 | $7.09 | $7.09 | 36,780 |
2020-01-09 | $5.73 | $6.83 | $5.41 | $6.25 | $6.25 | 57,510 |
2020-01-08 | $5.75 | $5.80 | $5.14 | $5.43 | $5.43 | 16,125 |
2020-01-07 | $6.00 | $6.00 | $5.25 | $5.28 | $5.28 | 52,277 |
2020-01-06 | $4.86 | $6.00 | $4.86 | $5.94 | $5.94 | 87,307 |
2020-01-03 | $4.91 | $5.15 | $4.56 | $4.70 | $4.70 | 16,717 |
2020-01-02 | $4.60 | $4.72 | $4.45 | $4.55 | $4.55 | 16,874 |
2019-12-31 | $5.44 | $5.44 | $4.26 | $4.45 | $4.45 | 80,986 |
2019-12-30 | $4.40 | $7.08 | $4.21 | $5.28 | $5.28 | 249,333 |
2019-12-27 | $4.32 | $4.36 | $4.18 | $4.20 | $4.20 | 12,947 |
2019-12-26 | $4.44 | $4.50 | $4.32 | $4.40 | $4.40 | 4,612 |
2019-12-24 | $4.35 | $4.35 | $4.26 | $4.28 | $4.28 | 8,394 |
2019-12-23 | $4.07 | $4.37 | $4.07 | $4.16 | $4.16 | 10,418 |
2019-12-20 | $4.25 | $4.28 | $4.10 | $4.20 | $4.20 | 9,712 |
2019-12-19 | $4.25 | $4.25 | $4.17 | $4.19 | $4.19 | 4,006 |
2019-12-18 | $4.45 | $4.45 | $4.26 | $4.26 | $4.26 | 1,771 |
2019-12-17 | $4.45 | $4.50 | $4.40 | $4.40 | $4.40 | 5,112 |
2019-12-16 | $4.60 | $4.66 | $4.50 | $4.50 | $4.50 | 4,003 |
2019-12-13 | $4.56 | $4.62 | $4.41 | $4.61 | $4.61 | 8,718 |
2019-12-12 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 885 |
2019-12-11 | $4.75 | $4.81 | $4.55 | $4.55 | $4.55 | 2,685 |
2019-12-10 | $4.91 | $4.93 | $4.65 | $4.68 | $4.68 | 6,088 |
2019-12-09 | $5.20 | $5.32 | $4.75 | $4.97 | $4.97 | 18,665 |
2019-12-06 | $5.47 | $5.47 | $4.84 | $5.05 | $5.05 | 17,709 |
2019-12-05 | $4.79 | $5.24 | $4.75 | $5.24 | $5.24 | 5,651 |
2019-12-04 | $5.45 | $5.85 | $4.80 | $4.80 | $4.80 | 32,950 |
2019-12-03 | $5.35 | $5.50 | $4.75 | $4.75 | $4.75 | 7,409 |
2019-12-02 | $5.25 | $5.25 | $5.03 | $5.03 | $5.03 | 907 |
2019-11-29 | $5.27 | $5.50 | $5.27 | $5.50 | $5.50 | 3,119 |
2019-11-27 | $5.17 | $5.50 | $5.02 | $5.14 | $5.14 | 6,009 |
2019-11-26 | $5.15 | $5.37 | $5.15 | $5.37 | $5.37 | 3,533 |
2019-11-25 | $5.47 | $5.47 | $4.92 | $5.33 | $5.33 | 2,104 |
2019-11-22 | $4.85 | $5.34 | $4.85 | $5.11 | $5.11 | 3,424 |
2019-11-21 | $5.05 | $5.05 | $4.82 | $4.90 | $4.90 | 10,311 |
2019-11-20 | $5.03 | $5.74 | $5.03 | $5.23 | $5.23 | 5,180 |
2019-11-19 | $4.62 | $5.18 | $4.62 | $5.18 | $5.18 | 2,143 |
2019-11-18 | $4.50 | $4.82 | $4.50 | $4.82 | $4.82 | 1,495 |
2019-11-15 | $4.88 | $4.88 | $4.39 | $4.55 | $4.55 | 571 |
2019-11-14 | $4.90 | $5.14 | $4.90 | $5.00 | $5.00 | 8,342 |
2019-11-13 | $5.38 | $5.44 | $4.85 | $5.00 | $5.00 | 8,830 |
2019-11-12 | $5.38 | $5.38 | $5.13 | $5.13 | $5.13 | 2,272 |
2019-11-11 | $5.05 | $5.39 | $5.05 | $5.39 | $5.39 | 3,791 |
2019-11-08 | $5.16 | $5.18 | $5.16 | $5.16 | $5.16 | 655 |
2019-11-07 | $5.35 | $5.35 | $5.16 | $5.16 | $5.16 | 4,951 |
2019-11-06 | $5.25 | $5.29 | $5.17 | $5.17 | $5.17 | 1,744 |
2019-11-05 | $5.35 | $5.49 | $5.24 | $5.25 | $5.25 | 3,983 |
2019-11-04 | $5.24 | $5.35 | $5.08 | $5.35 | $5.35 | 1,114 |
2019-11-01 | $5.18 | $5.42 | $5.15 | $5.42 | $5.42 | 455 |
2019-10-31 | $5.45 | $5.77 | $5.05 | $5.05 | $5.05 | 5,234 |
2019-10-30 | $5.85 | $5.85 | $5.28 | $5.32 | $5.32 | 7,355 |
2019-10-29 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 683 |
2019-10-28 | $5.54 | $5.85 | $5.54 | $5.70 | $5.70 | 3,538 |
2019-10-25 | $5.85 | $6.18 | $5.56 | $5.58 | $5.58 | 13,619 |
2019-10-24 | $5.89 | $5.90 | $5.57 | $5.90 | $5.90 | 2,026 |
2019-10-23 | $6.10 | $6.10 | $6.00 | $6.05 | $6.05 | 16,085 |
2019-10-22 | $6.00 | $6.20 | $6.00 | $6.20 | $6.20 | 1,371 |
2019-10-21 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 1,793 |
2019-10-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 130 |
2019-10-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 217 |
2019-10-16 | $5.81 | $6.16 | $5.81 | $6.16 | $6.16 | 1,461 |
2019-10-15 | $5.80 | $5.80 | $5.56 | $5.56 | $5.56 | 2,032 |
2019-10-14 | $5.72 | $5.95 | $5.71 | $5.71 | $5.71 | 717 |
2019-10-11 | $7.11 | $7.11 | $5.70 | $5.70 | $5.70 | 8,880 |
2019-10-10 | $5.37 | $6.40 | $5.37 | $5.95 | $5.95 | 6,876 |
2019-10-09 | $6.20 | $6.40 | $5.38 | $5.75 | $5.75 | 7,188 |
2019-10-08 | $6.43 | $6.70 | $6.20 | $6.20 | $6.20 | 12,322 |
2019-10-07 | $6.87 | $7.19 | $6.18 | $6.67 | $6.67 | 22,773 |
2019-10-04 | $6.78 | $7.00 | $6.77 | $6.77 | $6.77 | 7,460 |
2019-10-03 | $6.89 | $7.19 | $6.67 | $6.75 | $6.75 | 8,098 |
2019-10-02 | $6.70 | $7.34 | $6.69 | $6.69 | $6.69 | 19,292 |
2019-10-01 | $6.75 | $7.10 | $6.75 | $7.10 | $7.10 | 6,272 |
2019-09-30 | $7.21 | $7.21 | $6.72 | $6.73 | $6.73 | 3,771 |
2019-09-27 | $7.21 | $7.21 | $6.57 | $6.57 | $6.57 | 5,838 |
2019-09-26 | $6.78 | $7.13 | $6.70 | $6.70 | $6.70 | 5,899 |
2019-09-25 | $7.23 | $7.23 | $6.70 | $6.70 | $6.70 | 6,146 |
2019-09-24 | $7.64 | $7.64 | $7.13 | $7.13 | $7.13 | 9,131 |
2019-09-23 | $7.51 | $7.58 | $7.40 | $7.42 | $7.42 | 6,129 |
2019-09-20 | $7.79 | $7.93 | $7.40 | $7.41 | $7.41 | 12,114 |
2019-09-19 | $7.60 | $7.89 | $7.55 | $7.60 | $7.60 | 2,822 |
2019-09-18 | $7.84 | $8.01 | $7.52 | $7.56 | $7.56 | 13,091 |
2019-09-17 | $8.29 | $8.29 | $7.70 | $7.70 | $7.70 | 6,055 |
2019-09-16 | $8.24 | $8.37 | $7.56 | $8.36 | $8.36 | 25,277 |
2019-09-13 | $8.35 | $8.64 | $8.10 | $8.58 | $8.58 | 6,569 |
2019-09-12 | $8.89 | $8.89 | $8.04 | $8.23 | $8.23 | 7,353 |
2019-09-11 | $9.16 | $10.89 | $7.51 | $8.15 | $8.15 | 69,945 |
2019-09-10 | $10.78 | $10.92 | $10.51 | $10.51 | $10.51 | 1,589 |
2019-09-09 | $11.00 | $11.00 | $10.77 | $10.77 | $10.77 | 1,039 |
2019-09-06 | $12.02 | $12.02 | $10.42 | $11.38 | $11.38 | 45,350 |
2019-09-05 | $11.94 | $12.20 | $11.20 | $12.20 | $12.20 | 8,090 |
2019-09-04 | $11.38 | $11.90 | $11.30 | $11.73 | $11.73 | 10,997 |
2019-09-03 | $10.21 | $11.46 | $8.55 | $10.91 | $10.91 | 134,916 |
2019-08-30 | $11.10 | $12.40 | $11.10 | $11.68 | $11.68 | 24,312 |
2019-08-29 | $12.07 | $12.38 | $10.75 | $11.63 | $11.63 | 13,472 |
2019-08-28 | $12.40 | $12.40 | $11.40 | $11.50 | $11.50 | 11,237 |
2019-08-27 | $11.20 | $12.40 | $11.14 | $11.99 | $11.99 | 26,896 |
2019-08-26 | $8.50 | $11.25 | $8.50 | $11.18 | $11.18 | 38,371 |
2019-08-23 | $7.88 | $8.89 | $7.81 | $8.25 | $8.25 | 3,715 |
2019-08-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 208 |
2019-08-21 | $7.98 | $8.03 | $7.75 | $8.03 | $8.03 | 1,016 |
2019-08-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 330 |
2019-08-19 | $7.59 | $7.98 | $7.59 | $7.98 | $7.98 | 2,251 |
2019-08-16 | $7.52 | $7.98 | $7.52 | $7.75 | $7.75 | 2,015 |
2019-08-15 | $8.27 | $8.27 | $7.52 | $7.52 | $7.52 | 3,002 |
2019-08-14 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 82 |
2019-08-13 | $8.38 | $8.40 | $8.15 | $8.38 | $8.38 | 4,412 |
2019-08-12 | $8.41 | $8.44 | $8.20 | $8.39 | $8.39 | 3,959 |
2019-08-09 | $8.41 | $8.43 | $8.14 | $8.43 | $8.43 | 1,316 |
2019-08-08 | $8.51 | $8.51 | $8.40 | $8.45 | $8.45 | 767 |
2019-08-07 | $8.45 | $8.45 | $8.16 | $8.16 | $8.16 | 365 |
2019-08-06 | $8.02 | $8.46 | $7.51 | $8.46 | $8.46 | 6,689 |
2019-08-05 | $8.39 | $8.39 | $8.02 | $8.02 | $8.02 | 1,315 |
2019-08-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 283 |
2019-08-01 | $9.22 | $9.50 | $7.70 | $7.80 | $7.80 | 6,205 |
2019-07-31 | $9.87 | $10.07 | $8.66 | $8.70 | $8.70 | 17,780 |
2019-07-30 | $9.60 | $10.27 | $9.59 | $10.11 | $10.11 | 4,068 |
2019-07-29 | $9.55 | $10.18 | $9.54 | $9.54 | $9.54 | 694 |
2019-07-26 | $9.61 | $9.81 | $9.44 | $9.44 | $9.44 | 1,148 |
2019-07-25 | $9.45 | $9.62 | $9.42 | $9.42 | $9.42 | 1,373 |
2019-07-24 | $9.50 | $9.75 | $9.48 | $9.48 | $9.48 | 492 |
2019-07-23 | $9.48 | $9.48 | $9.44 | $9.44 | $9.44 | 702 |
2019-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 477 |
2019-07-19 | $10.12 | $10.12 | $9.81 | $9.81 | $9.81 | 465 |
2019-07-18 | $10.10 | $10.10 | $9.81 | $9.81 | $9.81 | 705 |
2019-07-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 242 |
2019-07-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 88 |
2019-07-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 608 |
2019-07-12 | $9.67 | $10.10 | $9.61 | $9.75 | $9.75 | 1,643 |
2019-07-11 | $9.28 | $10.01 | $9.28 | $10.01 | $10.01 | 1,611 |
2019-07-10 | $10.40 | $10.50 | $10.30 | $10.30 | $10.30 | 3,221 |
2019-07-09 | $10.40 | $10.40 | $10.33 | $10.33 | $10.33 | 374 |
2019-07-08 | $10.10 | $10.28 | $10.10 | $10.28 | $10.28 | 1,345 |
2019-07-05 | $10.24 | $10.70 | $10.24 | $10.30 | $10.30 | 33,199 |
2019-07-03 | $10.05 | $10.67 | $10.05 | $10.62 | $10.62 | 1,287 |
2019-07-02 | $10.26 | $10.57 | $10.21 | $10.57 | $10.57 | 3,571 |
2019-07-01 | $10.23 | $10.64 | $10.00 | $10.57 | $10.57 | 1,869 |
2019-06-28 | $10.69 | $10.70 | $10.17 | $10.17 | $10.17 | 3,101 |
2019-06-27 | $11.09 | $11.09 | $10.66 | $10.70 | $10.70 | 14,008 |
2019-06-26 | $10.75 | $11.10 | $10.75 | $11.09 | $11.09 | 7,139 |
2019-06-25 | $10.30 | $11.30 | $10.28 | $11.10 | $11.10 | 11,137 |
2019-06-24 | $11.26 | $11.26 | $9.80 | $11.12 | $11.12 | 11,762 |
2019-06-21 | $10.00 | $11.34 | $9.39 | $11.34 | $11.34 | 20,124 |
2019-06-20 | $7.41 | $11.33 | $7.00 | $10.80 | $10.80 | 18,821 |
2019-06-19 | $6.94 | $7.33 | $6.93 | $7.33 | $7.33 | 5,213 |
2019-06-18 | $6.94 | $7.55 | $6.94 | $7.24 | $7.24 | 1,073 |
2019-06-17 | $6.94 | $7.10 | $6.93 | $7.10 | $7.10 | 1,446 |
2019-06-14 | $7.65 | $7.66 | $6.92 | $7.16 | $7.16 | 15,044 |
2019-06-13 | $7.91 | $8.10 | $7.50 | $7.78 | $7.78 | 8,844 |
2019-06-12 | $8.82 | $8.82 | $7.43 | $7.43 | $7.43 | 2,374 |
2019-06-11 | $8.40 | $8.90 | $8.40 | $8.50 | $8.50 | 3,744 |
2019-06-10 | $8.52 | $8.96 | $8.52 | $8.57 | $8.57 | 3,500 |
2019-06-07 | $9.20 | $9.20 | $8.88 | $9.16 | $9.16 | 1,825 |
2019-06-06 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 1,753 |
2019-06-05 | $8.90 | $8.90 | $8.37 | $8.37 | $8.37 | 1,938 |
2019-06-04 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 472 |
2019-06-03 | $8.70 | $9.71 | $8.70 | $9.00 | $9.00 | 2,340 |
2019-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 308 |
2019-05-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 209 |
2019-05-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 647 |
2019-05-28 | $9.70 | $9.70 | $9.20 | $9.20 | $9.20 | 543 |
2019-05-24 | $9.41 | $9.41 | $9.32 | $9.32 | $9.32 | 1,399 |
2019-05-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 220 |
2019-05-22 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
2019-05-21 | $9.28 | $9.28 | $8.80 | $9.04 | $9.04 | 2,316 |
2019-05-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 252 |
2019-05-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 37 |
2019-05-16 | $9.30 | $9.80 | $9.30 | $9.40 | $9.40 | 4,154 |
2019-05-15 | $10.17 | $10.17 | $9.40 | $9.40 | $9.40 | 553 |
2019-05-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 302 |
2019-05-13 | $9.50 | $9.90 | $9.50 | $9.57 | $9.57 | 951 |
2019-05-10 | $9.23 | $9.23 | $9.21 | $9.21 | $9.21 | 339 |
2019-05-09 | $9.59 | $9.59 | $9.20 | $9.20 | $9.20 | 848 |
2019-05-08 | $9.23 | $10.10 | $9.23 | $10.10 | $10.10 | 935 |
2019-05-07 | $9.63 | $9.78 | $9.60 | $9.78 | $9.78 | 1,439 |
2019-05-06 | $8.80 | $10.20 | $8.80 | $9.61 | $9.61 | 5,043 |
2019-05-03 | $10.10 | $10.10 | $9.66 | $9.66 | $9.66 | 532 |
2019-05-02 | $8.99 | $10.37 | $8.99 | $10.29 | $10.29 | 1,267 |
2019-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 580 |
2019-04-30 | $9.76 | $9.77 | $8.80 | $8.81 | $8.81 | 16,040 |
2019-04-29 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 1,198 |
2019-04-26 | $10.32 | $10.38 | $9.80 | $10.00 | $10.00 | 1,109 |
2019-04-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 169 |
2019-04-24 | $10.05 | $10.45 | $10.05 | $10.45 | $10.45 | 404 |
2019-04-23 | $10.55 | $10.55 | $10.09 | $10.09 | $10.09 | 714 |
2019-04-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 118 |
2019-04-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 803 |
2019-04-17 | $9.86 | $9.94 | $9.55 | $9.78 | $9.78 | 2,423 |
2019-04-16 | $10.50 | $10.50 | $9.85 | $9.85 | $9.85 | 7,249 |
2019-04-15 | $10.03 | $10.95 | $10.03 | $10.70 | $10.70 | 2,397 |
2019-04-12 | $9.97 | $10.13 | $9.97 | $10.13 | $10.13 | 4,244 |
2019-04-11 | $10.20 | $10.45 | $10.10 | $10.10 | $10.10 | 7,082 |
2019-04-10 | $10.36 | $10.45 | $10.15 | $10.15 | $10.15 | 6,098 |
2019-04-09 | $11.00 | $11.00 | $10.02 | $10.23 | $10.23 | 4,314 |
2019-04-08 | $11.19 | $11.33 | $11.19 | $11.33 | $11.33 | 614 |
2019-04-05 | $11.00 | $11.30 | $10.60 | $11.30 | $11.30 | 1,892 |
2019-04-04 | $10.59 | $10.84 | $10.59 | $10.84 | $10.84 | 1,009 |
2019-04-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 290 |
2019-04-02 | $11.53 | $12.20 | $11.10 | $11.10 | $11.10 | 4,464 |
2019-04-01 | $11.84 | $12.40 | $10.65 | $10.65 | $10.65 | 12,426 |
2019-03-29 | $10.75 | $11.52 | $10.75 | $11.40 | $11.40 | 1,447 |
2019-03-28 | $9.75 | $10.56 | $9.75 | $10.56 | $10.56 | 1,393 |
2019-03-27 | $10.64 | $11.59 | $10.64 | $11.59 | $11.59 | 2,162 |
2019-03-26 | $11.76 | $11.76 | $10.40 | $10.40 | $10.40 | 1,260 |
2019-03-25 | $11.49 | $11.60 | $9.98 | $10.63 | $10.63 | 2,738 |
2019-03-22 | $10.12 | $11.59 | $9.76 | $11.59 | $11.59 | 6,127 |
2019-03-21 | $10.00 | $11.81 | $9.81 | $10.10 | $10.10 | 15,179 |
2019-03-20 | $10.75 | $11.74 | $10.16 | $10.60 | $10.60 | 5,265 |
2019-03-19 | $10.25 | $10.56 | $10.25 | $10.56 | $10.56 | 6,516 |
2019-03-18 | $9.51 | $10.50 | $9.51 | $10.10 | $10.10 | 13,870 |
2019-03-15 | $9.88 | $9.88 | $8.71 | $9.35 | $9.35 | 24,123 |
2019-03-14 | $8.79 | $9.93 | $8.79 | $9.18 | $9.18 | 11,069 |
2019-03-13 | $8.75 | $10.05 | $8.74 | $8.96 | $8.96 | 20,575 |
2019-03-12 | $9.78 | $10.00 | $8.92 | $8.92 | $8.92 | 3,426 |
2019-03-11 | $8.56 | $10.30 | $8.40 | $10.30 | $10.30 | 18,900 |
2019-03-08 | $8.44 | $8.93 | $8.44 | $8.88 | $8.88 | 2,452 |
2019-03-07 | $8.40 | $9.17 | $8.40 | $8.71 | $8.71 | 2,556 |
2019-03-06 | $8.47 | $8.92 | $8.47 | $8.70 | $8.70 | 4,231 |
2019-03-05 | $8.46 | $8.95 | $8.34 | $8.73 | $8.73 | 13,989 |
2019-03-04 | $8.50 | $8.94 | $8.41 | $8.85 | $8.85 | 8,429 |
2019-03-01 | $8.48 | $8.70 | $8.42 | $8.63 | $8.63 | 2,874 |
2019-02-28 | $8.45 | $8.68 | $8.40 | $8.68 | $8.68 | 3,216 |
2019-02-27 | $8.45 | $8.75 | $8.40 | $8.75 | $8.75 | 541 |
2019-02-26 | $8.49 | $8.75 | $8.43 | $8.74 | $8.74 | 2,394 |
2019-02-25 | $8.75 | $9.00 | $8.31 | $8.95 | $8.95 | 5,992 |
2019-02-22 | $8.34 | $8.70 | $8.34 | $8.70 | $8.70 | 809 |
2019-02-21 | $8.22 | $8.31 | $8.22 | $8.31 | $8.31 | 712 |
2019-02-20 | $8.46 | $8.46 | $8.20 | $8.20 | $8.20 | 4,294 |
2019-02-19 | $8.38 | $8.46 | $8.36 | $8.46 | $8.46 | 4,331 |
2019-02-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 499 |
2019-02-14 | $8.42 | $8.72 | $8.42 | $8.47 | $8.47 | 1,269 |
2019-02-13 | $8.45 | $8.98 | $8.45 | $8.72 | $8.72 | 1,723 |
2019-02-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 473 |
2019-02-11 | $8.50 | $8.57 | $8.38 | $8.57 | $8.57 | 1,125 |
2019-02-08 | $8.97 | $8.97 | $8.55 | $8.55 | $8.55 | 1,726 |
2019-02-07 | $8.71 | $8.95 | $8.66 | $8.95 | $8.95 | 942 |
2019-02-06 | $9.12 | $9.12 | $8.28 | $8.62 | $8.62 | 1,671 |
2019-02-05 | $8.34 | $9.05 | $8.34 | $9.05 | $9.05 | 6,539 |
2019-02-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 207 |
2019-02-01 | $8.05 | $8.15 | $8.05 | $8.15 | $8.15 | 1,607 |
2019-01-31 | $8.89 | $8.89 | $8.36 | $8.36 | $8.36 | 2,683 |
2019-01-30 | $9.25 | $9.25 | $8.49 | $9.15 | $9.15 | 2,497 |
2019-01-29 | $8.89 | $8.89 | $8.45 | $8.45 | $8.45 | 1,590 |
2019-01-28 | $8.77 | $9.13 | $8.49 | $8.94 | $8.94 | 1,698 |
2019-01-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 608 |
2019-01-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 370 |
2019-01-23 | $9.71 | $9.71 | $8.52 | $8.71 | $8.71 | 2,562 |
2019-01-22 | $9.09 | $9.22 | $8.67 | $8.72 | $8.72 | 6,311 |
2019-01-18 | $8.85 | $9.01 | $8.85 | $9.01 | $9.01 | 918 |
2019-01-17 | $8.75 | $8.81 | $8.61 | $8.81 | $8.81 | 909 |
2019-01-16 | $8.67 | $8.67 | $8.55 | $8.55 | $8.55 | 2,185 |
2019-01-15 | $9.15 | $9.15 | $8.56 | $8.80 | $8.80 | 3,309 |
2019-01-14 | $9.10 | $9.27 | $9.00 | $9.27 | $9.27 | 3,286 |
2019-01-11 | $9.56 | $9.60 | $8.80 | $9.60 | $9.60 | 1,570 |
2019-01-10 | $9.21 | $10.53 | $8.74 | $9.88 | $9.88 | 2,780 |
2019-01-09 | $9.59 | $9.94 | $8.63 | $9.75 | $9.75 | 2,786 |
2019-01-08 | $9.99 | $9.99 | $9.47 | $9.50 | $9.50 | 2,834 |
2019-01-07 | $9.57 | $10.71 | $9.00 | $9.99 | $9.99 | 5,243 |
2019-01-04 | $9.72 | $10.79 | $9.58 | $10.00 | $10.00 | 4,500 |
2019-01-03 | $9.80 | $10.08 | $9.80 | $10.08 | $10.08 | 1,314 |
2019-01-02 | $9.80 | $10.50 | $9.80 | $10.50 | $10.50 | 1,408 |
2018-12-31 | $10.55 | $11.09 | $9.63 | $11.09 | $11.09 | 20,159 |
2018-12-28 | $10.60 | $10.60 | $8.59 | $10.30 | $10.30 | 5,985 |
2018-12-27 | $9.85 | $10.33 | $8.76 | $10.33 | $10.33 | 8,896 |
2018-12-26 | $9.63 | $9.74 | $8.42 | $9.48 | $9.48 | 5,685 |
2018-12-24 | $8.59 | $9.86 | $8.59 | $9.86 | $9.86 | 545 |
2018-12-21 | $8.00 | $8.06 | $7.80 | $7.96 | $7.96 | 6,965 |
2018-12-20 | $8.50 | $8.83 | $8.00 | $8.00 | $8.00 | 13,106 |
2018-12-19 | $9.23 | $10.60 | $8.50 | $8.80 | $8.80 | 7,566 |
2018-12-18 | $10.17 | $10.30 | $9.10 | $9.23 | $9.23 | 4,888 |
2018-12-17 | $10.39 | $10.39 | $9.00 | $9.31 | $9.31 | 3,444 |
2018-12-14 | $10.74 | $10.75 | $8.66 | $9.60 | $9.60 | 2,277 |
2018-12-13 | $8.94 | $11.00 | $8.94 | $10.75 | $10.75 | 6,515 |
2018-12-12 | $8.05 | $9.00 | $8.05 | $9.00 | $9.00 | 18,816 |
2018-12-11 | $7.96 | $7.96 | $7.82 | $7.82 | $7.82 | 678 |
2018-12-10 | $8.80 | $8.90 | $7.62 | $7.95 | $7.95 | 14,792 |
2018-12-07 | $8.51 | $8.68 | $8.51 | $8.54 | $8.54 | 2,641 |
2018-12-06 | $8.87 | $8.99 | $7.70 | $8.80 | $8.80 | 15,829 |
2018-12-04 | $9.10 | $9.10 | $7.59 | $8.50 | $8.50 | 40,776 |
2018-12-03 | $10.60 | $10.60 | $9.60 | $9.95 | $9.95 | 10,008 |
2018-11-30 | $11.95 | $12.00 | $10.51 | $10.60 | $10.60 | 13,477 |
2018-11-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 10 |
2018-11-28 | $12.42 | $12.42 | $11.95 | $12.40 | $12.40 | 3,570 |
2018-11-27 | $12.01 | $12.42 | $12.01 | $12.42 | $12.42 | 324 |
2018-11-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 249 |
2018-11-23 | $11.96 | $12.05 | $11.95 | $11.95 | $11.95 | 1,440 |
2018-11-21 | $12.01 | $12.45 | $11.95 | $12.00 | $12.00 | 4,716 |
2018-11-20 | $12.08 | $12.28 | $12.07 | $12.10 | $12.10 | 1,174 |
2018-11-19 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 375 |
2018-11-16 | $12.26 | $12.62 | $12.26 | $12.62 | $12.62 | 466 |
2018-11-15 | $12.60 | $12.60 | $12.48 | $12.48 | $12.48 | 441 |
2018-11-14 | $12.20 | $12.49 | $12.20 | $12.49 | $12.49 | 533 |
2018-11-13 | $12.12 | $12.23 | $12.12 | $12.23 | $12.23 | 838 |
2018-11-12 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 625 |
2018-11-09 | $12.07 | $12.21 | $12.07 | $12.07 | $12.07 | 923 |
2018-11-08 | $11.95 | $12.50 | $11.95 | $12.17 | $12.17 | 1,958 |
2018-11-07 | $12.00 | $12.84 | $12.00 | $12.84 | $12.84 | 387 |
2018-11-06 | $11.80 | $11.96 | $11.80 | $11.96 | $11.96 | 2,505 |
2018-11-05 | $12.04 | $12.20 | $11.81 | $12.20 | $12.20 | 556 |
2018-11-02 | $12.40 | $12.50 | $12.23 | $12.23 | $12.23 | 1,166 |
2018-11-01 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 3,649 |
2018-10-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 648 |
2018-10-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 4 |
2018-10-29 | $12.36 | $12.50 | $12.30 | $12.48 | $12.48 | 1,491 |
2018-10-26 | $12.35 | $12.41 | $12.30 | $12.35 | $12.35 | 2,901 |
2018-10-25 | $12.32 | $12.40 | $12.32 | $12.35 | $12.35 | 2,027 |
2018-10-24 | $12.54 | $12.54 | $12.22 | $12.32 | $12.32 | 7,455 |
2018-10-23 | $13.00 | $13.00 | $12.50 | $12.60 | $12.60 | 5,557 |
2018-10-22 | $12.65 | $12.95 | $12.65 | $12.92 | $12.92 | 5,552 |
2018-10-19 | $12.60 | $12.66 | $12.23 | $12.50 | $12.50 | 5,013 |
2018-10-18 | $12.66 | $12.66 | $12.64 | $12.64 | $12.64 | 648 |
2018-10-17 | $12.80 | $12.80 | $12.60 | $12.60 | $12.60 | 2,022 |
2018-10-16 | $12.80 | $12.80 | $12.60 | $12.60 | $12.60 | 3,257 |
2018-10-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 407 |
2018-10-12 | $12.79 | $12.96 | $12.70 | $12.70 | $12.70 | 3,994 |
2018-10-11 | $12.73 | $12.75 | $12.57 | $12.61 | $12.61 | 6,176 |
2018-10-10 | $12.41 | $13.00 | $12.41 | $12.62 | $12.62 | 2,276 |
2018-10-09 | $12.81 | $12.96 | $12.40 | $12.40 | $12.40 | 1,475 |
2018-10-08 | $12.58 | $12.84 | $12.58 | $12.83 | $12.83 | 3,456 |
2018-10-05 | $12.92 | $12.96 | $12.81 | $12.86 | $12.86 | 2,535 |
2018-10-04 | $12.97 | $13.03 | $12.83 | $13.03 | $13.03 | 2,552 |
2018-10-03 | $12.96 | $12.98 | $12.83 | $12.98 | $12.98 | 2,812 |
2018-10-02 | $12.79 | $13.03 | $12.67 | $13.00 | $13.00 | 3,753 |
2018-10-01 | $13.06 | $13.06 | $12.45 | $12.45 | $12.45 | 5,185 |
2018-09-28 | $12.99 | $13.12 | $12.99 | $13.06 | $13.06 | 3,317 |
2018-09-27 | $13.15 | $13.15 | $12.93 | $12.93 | $12.93 | 9,389 |
2018-09-26 | $13.18 | $13.20 | $12.89 | $13.18 | $13.18 | 3,693 |
2018-09-25 | $13.38 | $13.38 | $12.89 | $13.10 | $13.10 | 10,087 |
2018-09-24 | $12.75 | $13.30 | $12.75 | $12.97 | $12.97 | 12,856 |
2018-09-21 | $12.94 | $13.06 | $12.01 | $12.01 | $12.01 | 18,462 |
2018-09-20 | $13.07 | $13.07 | $12.81 | $13.07 | $13.07 | 7,568 |
2018-09-19 | $12.57 | $13.00 | $12.55 | $12.80 | $12.80 | 8,848 |
2018-09-18 | $12.97 | $13.00 | $12.57 | $12.57 | $12.57 | 3,134 |
2018-09-17 | $12.18 | $12.70 | $12.01 | $12.69 | $12.69 | 10,267 |
2018-09-14 | $12.70 | $12.80 | $11.91 | $11.92 | $11.92 | 13,651 |
2018-09-13 | $12.57 | $12.88 | $12.50 | $12.70 | $12.70 | 8,282 |
2018-09-12 | $12.60 | $12.81 | $12.42 | $12.74 | $12.74 | 18,865 |
2018-09-11 | $12.33 | $12.53 | $12.30 | $12.37 | $12.37 | 9,068 |
2018-09-10 | $12.50 | $12.67 | $12.02 | $12.19 | $12.19 | 17,240 |
2018-09-07 | $13.21 | $13.46 | $11.25 | $12.12 | $12.12 | 40,774 |
2018-09-06 | $13.70 | $13.71 | $13.27 | $13.30 | $13.30 | 15,839 |
2018-09-05 | $13.71 | $13.71 | $13.54 | $13.63 | $13.63 | 27,281 |
2018-09-04 | $13.38 | $13.70 | $13.26 | $13.69 | $13.69 | 22,087 |
2018-08-31 | $13.59 | $13.59 | $13.24 | $13.45 | $13.45 | 38,100 |
2018-08-30 | $13.85 | $13.85 | $13.52 | $13.65 | $13.65 | 18,230 |
2018-08-29 | $13.20 | $13.60 | $13.13 | $13.50 | $13.50 | 131,634 |
2018-08-28 | $13.13 | $13.22 | $13.13 | $13.20 | $13.20 | 14,427 |
2018-08-27 | $13.19 | $13.22 | $13.04 | $13.11 | $13.11 | 20,087 |
2018-08-24 | $12.99 | $13.38 | $12.99 | $13.04 | $13.04 | 21,400 |
2018-08-23 | $13.00 | $13.01 | $12.90 | $13.01 | $13.01 | 20,862 |
2018-08-22 | $12.86 | $12.99 | $12.86 | $12.87 | $12.87 | 13,139 |
2018-08-21 | $12.85 | $12.95 | $12.68 | $12.92 | $12.92 | 42,394 |
2018-08-20 | $13.04 | $13.04 | $12.85 | $12.85 | $12.85 | 27,375 |
2018-08-17 | $12.85 | $12.98 | $12.85 | $12.93 | $12.93 | 14,919 |
2018-08-16 | $12.86 | $13.00 | $12.85 | $12.92 | $12.92 | 21,222 |
2018-08-15 | $13.00 | $13.03 | $12.85 | $12.96 | $12.96 | 82,028 |
2018-08-14 | $13.02 | $13.85 | $12.61 | $13.00 | $13.00 | 519,833 |
Aridis Pharmaceuticals Inc (ARDS) News Headlines
Recent Aridis Pharmaceuticals Inc (ARDS) News
Similar Companies to Aridis Pharmaceuticals Inc (ARDS) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |