ATIF Holdings Ltd (ATIF) Exchange: NASDAQ

Data as of March 29, 2024

$1.04 ($-0.01) -0.95%

ATIF Holdings Ltd - Daily Information
Click for more stock information on ATIF Holdings Ltd.
Daily Information Data
Date March 29, 2024
Open $1.06
Previous Close $1.04
High $1.09
Low $1.01
Adjusted Open $1.06
Previous Adjusted Close $1.04
Adjusted High $1.09
Adjusted Low $1.01

About ATIF Holdings Ltd (ATIF)

ATIF Holdings Limited ("ATIF") is a holding group with business consulting, asset management and investment business with business centers located in Los Angeles, California, and in Hong Kong and Shenzhen, China. ATIF mainly provides IPO Advisory Services to small and medium-sized enterprises in Asia and North America. ATIF has advised several enterprises in China in their plans to become publicly listed in the U.S. ATIF was awarded the "Top 10 Best Listed Companies 2019" from the "Golden Bauhinia Award", the highest award in Hong Kong's financial and securities industry.

Historical Stock Data for ATIF Holdings Ltd (ATIF)

Date Open High Low Close Adj.Close Volume
2024-03-18 $1.06 $1.09 $1.01 $1.04 $1.04 1,063
2024-03-15 $1.12 $1.12 $1.05 $1.05 $1.05 1,727
2024-03-14 $0.99 $1.02 $0.97 $0.97 $0.97 13,567
2024-03-13 $0.91 $1.01 $0.91 $0.99 $0.99 6,809
2024-03-12 $0.88 $0.96 $0.88 $0.91 $0.91 4,504
2024-03-11 $0.85 $1.02 $0.85 $1.02 $1.02 6,075
2024-03-08 $0.82 $0.82 $0.82 $0.82 $0.82 504
2024-03-07 $0.82 $0.96 $0.82 $0.85 $0.85 1,373
2024-03-06 $0.83 $0.96 $0.83 $0.92 $0.92 1,276
2024-03-05 $0.82 $0.82 $0.82 $0.82 $0.82 1,715
2024-03-04 $0.80 $0.89 $0.80 $0.82 $0.82 2,167
2024-03-01 $0.86 $0.98 $0.85 $0.92 $0.92 2,678
2024-02-29 $0.85 $0.99 $0.85 $0.88 $0.88 8,796
2024-02-28 $0.89 $0.89 $0.85 $0.85 $0.85 623
2024-02-27 $0.86 $0.94 $0.80 $0.86 $0.86 8,701
2024-02-26 $0.95 $0.95 $0.91 $0.93 $0.93 2,474
2024-02-23 $0.94 $0.94 $0.94 $0.94 $0.94 779
2024-02-22 $1.03 $1.03 $0.97 $0.97 $0.97 1,274
2024-02-21 $0.89 $1.11 $0.88 $1.08 $1.08 5,415
2024-02-20 $1.10 $1.14 $0.95 $1.13 $1.13 25,231
2024-02-16 $1.17 $1.18 $1.07 $1.16 $1.16 9,192
2024-02-15 $0.87 $1.29 $0.83 $1.14 $1.14 99,178
2024-02-14 $0.80 $0.83 $0.73 $0.83 $0.83 4,048
2024-02-13 $0.73 $0.81 $0.70 $0.80 $0.80 15,210
2024-02-12 $0.70 $0.77 $0.70 $0.76 $0.76 10,743
2024-02-09 $0.81 $0.82 $0.68 $0.78 $0.78 416,058
2024-02-08 $0.85 $0.86 $0.81 $0.81 $0.81 4,256
2024-02-07 $0.81 $0.86 $0.81 $0.86 $0.86 1,612
2024-02-06 $0.86 $0.88 $0.81 $0.81 $0.81 3,262
2024-02-05 $0.89 $0.89 $0.86 $0.88 $0.88 1,197
2024-02-02 $0.88 $0.89 $0.88 $0.89 $0.89 977
2024-02-01 $0.89 $0.89 $0.88 $0.88 $0.88 934
2024-01-31 $0.86 $0.86 $0.86 $0.86 $0.86 153
2024-01-30 $0.89 $0.97 $0.86 $0.86 $0.86 3,272
2024-01-29 $0.85 $0.98 $0.85 $0.91 $0.91 1,142
2024-01-26 $0.91 $0.91 $0.91 $0.91 $0.91 206
2024-01-25 $0.89 $0.91 $0.86 $0.91 $0.91 5,753
2024-01-24 $0.85 $0.95 $0.85 $0.91 $0.91 7,700
2024-01-23 $1.00 $1.00 $0.91 $0.99 $0.99 4,880
2024-01-22 $1.11 $1.11 $1.00 $1.00 $1.00 2,816
2024-01-19 $1.18 $1.18 $1.10 $1.11 $1.11 1,021
2024-01-18 $1.01 $1.10 $0.99 $1.10 $1.10 6,471
2024-01-17 $0.95 $1.00 $0.94 $1.00 $1.00 9,746
2024-01-16 $1.00 $1.17 $0.96 $1.00 $1.00 25,840
2024-01-12 $1.18 $1.18 $1.05 $1.06 $1.06 4,263
2024-01-11 $0.77 $1.20 $0.77 $1.20 $1.20 25,990
2024-01-10 $1.11 $1.19 $1.11 $1.19 $1.19 15,031
2024-01-09 $1.20 $1.20 $1.20 $1.20 $1.20 256
2024-01-08 $1.13 $1.20 $1.05 $1.20 $1.20 19,142
2024-01-05 $1.15 $1.16 $1.05 $1.05 $1.05 24,881
2024-01-04 $1.28 $1.38 $1.21 $1.23 $1.23 266,736
2024-01-03 $1.04 $1.07 $1.01 $1.07 $1.07 9,664
2024-01-02 $1.10 $1.10 $0.96 $1.04 $1.04 7,116
2023-12-29 $1.04 $1.05 $0.97 $1.05 $1.05 11,964
2023-12-28 $0.80 $1.04 $0.80 $1.04 $1.04 69,675
2023-12-27 $0.92 $0.92 $0.74 $0.90 $0.90 72,362
2023-12-26 $0.85 $0.90 $0.85 $0.88 $0.88 4,148
2023-12-22 $0.65 $0.93 $0.65 $0.88 $0.88 5,656
2023-12-21 $0.86 $1.05 $0.85 $1.05 $1.05 3,203
2023-12-20 $0.89 $0.90 $0.89 $0.90 $0.90 582
2023-12-19 $0.85 $0.85 $0.85 $0.85 $0.85 163
2023-12-18 $0.85 $0.90 $0.85 $0.85 $0.85 3,132
2023-12-15 $0.89 $0.89 $0.89 $0.89 $0.89 307
2023-12-14 $0.85 $0.91 $0.85 $0.91 $0.91 1,043
2023-12-13 $0.99 $1.00 $0.99 $0.99 $0.99 1,341
2023-12-12 $0.92 $0.94 $0.92 $0.94 $0.94 338
2023-12-11 $1.02 $1.02 $0.94 $0.94 $0.94 2,329
2023-12-08 $1.02 $1.10 $0.95 $1.10 $1.10 1,403
2023-12-07 $0.88 $1.04 $0.88 $1.04 $1.04 2,918
2023-12-06 $0.93 $1.10 $0.93 $1.10 $1.10 1,298
2023-12-05 $1.10 $1.10 $1.10 $1.10 $1.10 1,631
2023-12-04 $1.02 $1.10 $1.02 $1.10 $1.10 1,305
2023-12-01 $0.87 $1.15 $0.87 $1.10 $1.10 9,623
2023-11-30 $1.17 $1.17 $1.07 $1.17 $1.17 2,585
2023-11-29 $1.01 $1.01 $1.01 $1.01 $1.01 782
2023-11-28 $1.19 $1.19 $0.96 $1.01 $1.01 1,163
2023-11-27 $1.14 $1.14 $1.05 $1.05 $1.05 2,455
2023-11-24 $1.19 $1.20 $1.02 $1.12 $1.12 15,596
2023-11-22 $0.93 $0.93 $0.93 $0.93 $0.93 951
2023-11-21 $0.93 $0.95 $0.93 $0.93 $0.93 1,752
2023-11-20 $1.19 $1.19 $1.02 $1.04 $1.04 2,625
2023-11-17 $0.97 $1.18 $0.97 $1.03 $1.03 4,937
2023-11-16 $1.00 $1.01 $1.00 $1.00 $1.00 3,856
2023-11-15 $1.00 $1.00 $1.00 $1.00 $1.00 1,236
2023-11-14 $1.00 $1.00 $1.00 $1.00 $1.00 918
2023-11-13 $1.01 $1.01 $1.01 $1.01 $1.01 140
2023-11-10 $0.77 $1.01 $0.77 $1.01 $1.01 2,564
2023-11-09 $1.00 $1.00 $1.00 $1.00 $1.00 430
2023-11-08 $1.00 $1.00 $1.00 $1.00 $1.00 488
2023-11-07 $1.04 $1.04 $1.04 $1.04 $1.04 447
2023-11-06 $0.97 $1.14 $0.97 $1.14 $1.14 2,877
2023-11-03 $1.10 $1.10 $1.10 $1.10 $1.10 1,179
2023-11-02 $1.11 $1.16 $1.11 $1.16 $1.16 745
2023-11-01 $1.12 $1.12 $1.11 $1.11 $1.11 1,018
2023-10-31 $1.11 $1.11 $1.11 $1.11 $1.11 48
2023-10-30 $1.11 $1.11 $1.11 $1.11 $1.11 163
2023-10-27 $1.11 $1.11 $1.11 $1.11 $1.11 201
2023-10-26 $1.22 $1.29 $1.22 $1.29 $1.29 1,844
2023-10-25 $1.19 $1.19 $1.19 $1.19 $1.19 521
2023-10-24 $1.20 $1.22 $1.14 $1.14 $1.14 5,027
2023-10-23 $1.36 $1.45 $1.26 $1.35 $1.35 3,302
2023-10-20 $1.21 $1.21 $1.17 $1.17 $1.17 1,430
2023-10-19 $1.19 $1.21 $1.17 $1.21 $1.21 1,822
2023-10-18 $1.26 $1.33 $1.18 $1.26 $1.26 3,133
2023-10-17 $1.31 $1.32 $1.31 $1.31 $1.31 2,100
2023-10-16 $1.24 $1.35 $1.24 $1.25 $1.25 2,845
2023-10-13 $1.21 $1.34 $1.12 $1.34 $1.34 4,440
2023-10-12 $1.25 $1.32 $1.11 $1.17 $1.17 8,272
2023-10-11 $1.02 $1.13 $1.02 $1.13 $1.13 7,667
2023-10-10 $1.04 $1.24 $1.04 $1.09 $1.09 6,296
2023-10-09 $1.18 $1.18 $1.05 $1.05 $1.05 1,864
2023-10-06 $1.19 $1.19 $1.19 $1.19 $1.19 162
2023-10-05 $1.23 $1.23 $1.23 $1.23 $1.23 97
2023-10-04 $1.24 $1.24 $1.12 $1.23 $1.23 1,691
2023-10-03 $1.16 $1.25 $1.16 $1.24 $1.24 2,239
2023-10-02 $1.21 $1.21 $1.17 $1.20 $1.20 1,953
2023-09-29 $1.25 $1.25 $1.23 $1.23 $1.23 2,207
2023-09-28 $1.31 $1.31 $1.31 $1.31 $1.31 604
2023-09-27 $1.25 $1.32 $1.25 $1.32 $1.32 2,244
2023-09-26 $1.26 $1.34 $1.26 $1.30 $1.30 3,982
2023-09-25 $1.31 $1.34 $1.31 $1.34 $1.34 615
2023-09-22 $1.32 $1.34 $1.32 $1.34 $1.34 563
2023-09-21 $1.36 $1.45 $1.25 $1.31 $1.31 5,794
2023-09-20 $1.36 $1.36 $1.28 $1.29 $1.29 4,460
2023-09-19 $1.34 $1.35 $1.29 $1.35 $1.35 2,679
2023-09-18 $1.30 $1.40 $1.30 $1.35 $1.35 4,970
2023-09-15 $1.33 $1.38 $1.30 $1.30 $1.30 3,278
2023-09-14 $1.33 $1.44 $1.33 $1.40 $1.40 6,103
2023-09-13 $1.39 $1.39 $1.39 $1.39 $1.39 441
2023-09-12 $1.36 $1.49 $1.33 $1.49 $1.49 6,783
2023-09-11 $1.38 $1.44 $1.33 $1.36 $1.36 24,850
2023-09-08 $1.52 $1.53 $1.36 $1.50 $1.50 46,376
2023-09-07 $1.56 $2.00 $1.32 $1.55 $1.55 1,046,923
2023-09-06 $1.28 $1.28 $1.28 $1.28 $1.28 631
2023-09-05 $1.30 $1.30 $1.29 $1.29 $1.29 1,377
2023-09-01 $1.30 $1.30 $1.29 $1.30 $1.30 616
2023-08-31 $1.46 $1.46 $1.38 $1.39 $1.39 2,141
2023-08-30 $1.37 $1.37 $1.37 $1.37 $1.37 228
2023-08-29 $1.36 $1.36 $1.31 $1.31 $1.31 406
2023-08-28 $1.32 $1.51 $1.28 $1.51 $1.51 3,380
2023-08-25 $1.45 $1.45 $1.45 $1.45 $1.45 461
2023-08-24 $1.67 $1.67 $1.41 $1.41 $1.41 2,896
2023-08-23 $1.36 $1.36 $1.36 $1.36 $1.36 530
2023-08-22 $1.36 $1.36 $1.36 $1.36 $1.36 275
2023-08-21 $1.44 $1.50 $1.44 $1.50 $1.50 476
2023-08-18 $1.55 $1.55 $1.50 $1.50 $1.50 2,246
2023-08-17 $1.50 $1.50 $1.50 $1.50 $1.50 410
2023-08-16 $1.50 $1.50 $1.50 $1.50 $1.50 742
2023-08-15 $1.51 $1.54 $1.51 $1.54 $1.54 1,307
2023-08-14 $1.52 $1.52 $1.52 $1.52 $1.52 146
2023-08-11 $1.51 $1.51 $1.51 $1.51 $1.51 84
2023-08-10 $1.51 $1.51 $1.51 $1.51 $1.51 550
2023-08-09 $1.60 $1.60 $1.60 $1.60 $1.60 75
2023-08-08 $1.59 $1.62 $1.58 $1.60 $1.60 2,699
2023-08-07 $1.51 $1.51 $1.51 $1.51 $1.51 231
2023-08-04 $1.51 $1.51 $1.51 $1.51 $1.51 16
2023-08-03 $1.52 $1.52 $1.51 $1.51 $1.51 2,093
2023-08-02 $1.50 $1.52 $1.50 $1.52 $1.52 303
2023-08-01 $1.44 $1.44 $1.44 $1.44 $1.44 638
2023-07-31 $1.55 $1.55 $1.55 $1.55 $1.55 273
2023-07-28 $1.55 $1.55 $1.55 $1.55 $1.55 172
2023-07-27 $1.55 $1.55 $1.55 $1.55 $1.55 8
2023-07-26 $1.55 $1.55 $1.55 $1.55 $1.55 363
2023-07-25 $1.51 $1.51 $1.51 $1.51 $1.51 993
2023-07-24 $1.52 $1.55 $1.50 $1.50 $1.50 477
2023-07-21 $1.60 $1.60 $1.50 $1.60 $1.60 1,836
2023-07-20 $1.55 $1.55 $1.55 $1.55 $1.55 400
2023-07-19 $1.55 $1.58 $1.55 $1.55 $1.55 2,407
2023-07-18 $1.50 $1.55 $1.50 $1.50 $1.50 1,398
2023-07-17 $1.44 $1.59 $1.44 $1.51 $1.51 2,903
2023-07-14 $1.63 $1.63 $1.50 $1.57 $1.57 1,690
2023-07-13 $1.52 $1.52 $1.52 $1.52 $1.52 288
2023-07-12 $1.50 $1.55 $1.50 $1.55 $1.55 2,214
2023-07-11 $1.50 $1.50 $1.50 $1.50 $1.50 666
2023-07-10 $1.55 $1.55 $1.55 $1.55 $1.55 211
2023-07-07 $1.55 $1.58 $1.55 $1.55 $1.55 1,364
2023-07-06 $1.55 $1.63 $1.51 $1.62 $1.62 3,290
2023-07-05 $1.60 $1.64 $1.60 $1.64 $1.64 4,085
2023-07-03 $1.47 $1.47 $1.47 $1.47 $1.47 89
2023-06-30 $1.52 $1.52 $1.47 $1.47 $1.47 2,789
2023-06-29 $1.59 $1.59 $1.59 $1.59 $1.59 177
2023-06-28 $1.59 $1.60 $1.58 $1.59 $1.59 3,116
2023-06-27 $1.55 $1.55 $1.55 $1.55 $1.55 1,868
2023-06-26 $1.55 $1.55 $1.55 $1.55 $1.55 745
2023-06-23 $1.52 $1.58 $1.50 $1.50 $1.50 1,843
2023-06-22 $1.60 $1.60 $1.60 $1.60 $1.60 2,794
2023-06-21 $1.52 $1.52 $1.52 $1.52 $1.52 137
2023-06-20 $1.62 $1.66 $1.51 $1.52 $1.52 2,295
2023-06-16 $1.66 $1.80 $1.66 $1.66 $1.66 1,587
2023-06-15 $1.60 $1.65 $1.60 $1.65 $1.65 1,512
2023-06-14 $1.61 $1.61 $1.50 $1.52 $1.52 3,656
2023-06-13 $1.63 $1.75 $1.63 $1.63 $1.63 7,962
2023-06-12 $1.67 $1.67 $1.65 $1.65 $1.65 1,064
2023-06-09 $1.70 $1.70 $1.64 $1.69 $1.69 745
2023-06-08 $1.73 $1.80 $1.67 $1.68 $1.68 3,435
2023-06-07 $1.61 $1.84 $1.61 $1.63 $1.63 54,758
2023-06-06 $1.65 $1.65 $1.65 $1.65 $1.65 677
2023-06-05 $1.61 $1.64 $1.61 $1.64 $1.64 1,675
2023-06-02 $1.70 $1.70 $1.62 $1.62 $1.62 2,515
2023-06-01 $1.60 $1.63 $1.60 $1.62 $1.62 742
2023-05-31 $1.65 $1.65 $1.65 $1.65 $1.65 244
2023-05-30 $1.63 $1.63 $1.61 $1.61 $1.61 666
2023-05-26 $1.51 $1.70 $1.51 $1.70 $1.70 2,047
2023-05-25 $1.52 $1.71 $1.51 $1.70 $1.70 6,483
2023-05-24 $1.48 $1.76 $1.48 $1.76 $1.76 1,328
2023-05-23 $1.65 $1.65 $1.64 $1.64 $1.64 549
2023-05-22 $1.54 $1.77 $1.54 $1.75 $1.75 2,224
2023-05-19 $1.79 $1.79 $1.53 $1.53 $1.53 2,073
2023-05-18 $1.71 $1.71 $1.71 $1.71 $1.71 423
2023-05-17 $1.90 $1.90 $1.70 $1.71 $1.71 1,171
2023-05-16 $1.67 $1.96 $1.67 $1.96 $1.96 592
2023-05-15 $1.65 $1.66 $1.65 $1.66 $1.66 1,037
2023-05-12 $1.70 $1.73 $1.65 $1.73 $1.73 3,545
2023-05-11 $1.80 $1.82 $1.80 $1.82 $1.82 1,985
2023-05-10 $1.71 $1.83 $1.71 $1.83 $1.83 713
2023-05-09 $1.81 $1.81 $1.70 $1.77 $1.77 2,374
2023-05-08 $1.76 $1.79 $1.76 $1.79 $1.79 655
2023-05-05 $1.68 $1.68 $1.68 $1.68 $1.68 181
2023-05-04 $1.65 $1.65 $1.65 $1.65 $1.65 166
2023-05-03 $1.65 $1.81 $1.65 $1.75 $1.75 4,301
2023-05-02 $1.69 $1.73 $1.68 $1.68 $1.68 2,246
2023-05-01 $1.69 $1.69 $1.69 $1.69 $1.69 875
2023-04-28 $1.63 $1.74 $1.62 $1.64 $1.64 2,673
2023-04-27 $1.52 $1.57 $1.51 $1.57 $1.57 1,063
2023-04-26 $1.55 $1.59 $1.35 $1.59 $1.59 4,284
2023-04-25 $1.66 $1.86 $1.31 $1.65 $1.65 27,055
2023-04-24 $1.66 $1.82 $1.64 $1.82 $1.82 1,103
2023-04-21 $1.64 $1.88 $1.64 $1.79 $1.79 3,064
2023-04-20 $1.90 $1.90 $1.60 $1.89 $1.89 2,697
2023-04-19 $1.80 $1.87 $1.75 $1.81 $1.81 2,213
2023-04-18 $1.87 $1.95 $1.81 $1.90 $1.90 1,343
2023-04-17 $1.84 $1.96 $1.84 $1.96 $1.96 1,292
2023-04-14 $1.89 $1.89 $1.89 $1.89 $1.89 1,222
2023-04-13 $1.95 $2.04 $1.81 $2.00 $2.00 2,652
2023-04-12 $2.07 $2.07 $1.83 $2.04 $2.04 16,654
2023-04-11 $1.80 $2.07 $1.80 $2.07 $2.07 5,317
2023-04-10 $1.81 $1.81 $1.80 $1.80 $1.80 710
2023-04-06 $2.01 $2.07 $1.99 $2.04 $2.04 2,379
2023-04-05 $2.10 $2.10 $2.10 $2.10 $2.10 310
2023-04-04 $1.85 $1.97 $1.85 $1.97 $1.97 719
2023-04-03 $1.95 $2.04 $1.79 $2.04 $2.04 2,306
2023-03-31 $1.72 $2.15 $1.72 $2.15 $2.15 1,901
2023-03-30 $1.90 $2.00 $1.79 $1.79 $1.79 4,075
2023-03-29 $1.91 $2.01 $1.91 $2.01 $2.01 1,870
2023-03-28 $2.06 $2.06 $2.06 $2.06 $2.06 432
2023-03-27 $2.08 $2.08 $2.08 $2.08 $2.08 229
2023-03-24 $1.90 $2.08 $1.90 $2.08 $2.08 1,817
2023-03-23 $1.87 $2.02 $1.75 $2.02 $2.02 9,895
2023-03-22 $1.89 $2.25 $1.84 $2.25 $2.25 1,999
2023-03-21 $1.83 $2.03 $1.79 $2.03 $2.03 5,388
2023-03-20 $1.85 $2.17 $1.81 $2.17 $2.17 3,412
2023-03-17 $2.20 $2.20 $2.20 $2.20 $2.20 163
2023-03-16 $2.22 $2.23 $1.93 $2.20 $2.20 3,815
2023-03-15 $2.06 $2.40 $2.06 $2.40 $2.40 4,545
2023-03-14 $2.00 $2.20 $2.00 $2.02 $2.02 529
2023-03-13 $2.20 $2.20 $2.00 $2.20 $2.20 2,589
2023-03-10 $2.26 $2.40 $2.04 $2.11 $2.11 5,077
2023-03-09 $2.21 $2.48 $2.21 $2.48 $2.48 635
2023-03-08 $2.36 $2.50 $2.36 $2.50 $2.50 441
2023-03-07 $2.25 $2.25 $2.25 $2.25 $2.25 78
2023-03-06 $2.25 $2.25 $2.25 $2.25 $2.25 49
2023-03-03 $2.25 $2.25 $2.25 $2.25 $2.25 297
2023-03-02 $2.14 $2.50 $2.14 $2.22 $2.22 2,154
2023-03-01 $2.25 $2.40 $2.13 $2.40 $2.40 1,417
2023-02-28 $2.30 $2.38 $2.24 $2.38 $2.38 1,158
2023-02-27 $2.40 $2.40 $2.23 $2.37 $2.37 1,891
2023-02-24 $2.39 $2.49 $2.31 $2.49 $2.49 1,061
2023-02-23 $2.35 $2.50 $2.30 $2.50 $2.50 1,476
2023-02-22 $2.23 $2.48 $2.23 $2.47 $2.47 1,230
2023-02-21 $2.35 $2.50 $2.27 $2.50 $2.50 1,421
2023-02-17 $2.37 $2.54 $2.31 $2.54 $2.54 2,013
2023-02-16 $2.48 $2.60 $2.33 $2.60 $2.60 2,920
2023-02-15 $2.22 $2.56 $2.22 $2.56 $2.56 1,062
2023-02-14 $2.51 $2.51 $2.51 $2.51 $2.51 31
2023-02-13 $2.41 $2.60 $2.23 $2.51 $2.51 5,906
2023-02-10 $2.44 $2.61 $2.44 $2.59 $2.59 871
2023-02-09 $2.18 $2.57 $2.18 $2.57 $2.57 644
2023-02-08 $2.17 $2.61 $2.17 $2.50 $2.50 7,558
2023-02-07 $2.60 $2.65 $2.60 $2.65 $2.65 2,713
2023-02-06 $2.68 $2.68 $2.62 $2.62 $2.62 2,312
2023-02-03 $2.62 $2.68 $2.62 $2.68 $2.68 2,952
2023-02-02 $2.56 $2.62 $2.52 $2.62 $2.62 8,663
2023-02-01 $2.56 $2.56 $2.53 $2.55 $2.55 3,489
2023-01-31 $2.50 $2.56 $2.50 $2.56 $2.56 5,502
2023-01-30 $2.50 $2.51 $2.50 $2.51 $2.51 1,537
2023-01-27 $2.33 $2.56 $2.33 $2.56 $2.56 3,990
2023-01-26 $2.54 $2.54 $2.26 $2.49 $2.49 5,728
2023-01-25 $2.33 $2.55 $2.11 $2.55 $2.55 3,174
2023-01-24 $2.57 $2.59 $2.57 $2.58 $2.58 7,456
2023-01-23 $2.70 $2.70 $2.32 $2.60 $2.60 9,750
2023-01-20 $2.40 $2.68 $2.40 $2.64 $2.64 11,792
2023-01-19 $2.51 $2.51 $2.32 $2.51 $2.51 9,295
2023-01-18 $2.66 $2.66 $2.48 $2.64 $2.64 3,130
2023-01-17 $2.52 $2.70 $2.52 $2.68 $2.68 10,674
2023-01-13 $2.66 $2.67 $2.46 $2.67 $2.67 8,207
2023-01-12 $2.69 $2.70 $2.46 $2.70 $2.70 28,471
2023-01-11 $2.33 $2.70 $2.33 $2.69 $2.69 5,158
2023-01-10 $2.56 $2.70 $2.56 $2.68 $2.68 6,046
2023-01-09 $2.68 $2.70 $2.52 $2.56 $2.56 5,399
2023-01-06 $2.79 $2.87 $2.66 $2.73 $2.73 7,665
2023-01-05 $2.67 $2.68 $2.38 $2.60 $2.60 19,053
2023-01-04 $2.37 $2.50 $2.21 $2.50 $2.50 18,362
2023-01-03 $2.23 $2.36 $2.01 $2.36 $2.36 28,993
2022-12-30 $2.14 $2.30 $2.14 $2.24 $2.24 9,744
2022-12-29 $2.22 $2.34 $2.10 $2.34 $2.34 22,140
2022-12-28 $2.24 $2.30 $2.06 $2.25 $2.25 19,241
2022-12-27 $2.28 $2.29 $1.76 $2.21 $2.21 12,877
2022-12-23 $1.99 $2.32 $1.99 $2.27 $2.27 20,294
2022-12-22 $2.05 $2.19 $1.98 $2.15 $2.15 14,707
2022-12-21 $2.00 $2.15 $1.57 $2.10 $2.10 61,300
2022-12-20 $1.84 $2.03 $1.73 $2.00 $2.00 21,979
2022-12-19 $1.48 $1.84 $1.43 $1.84 $1.84 21,711
2022-12-16 $1.59 $1.72 $1.59 $1.72 $1.72 21,299
2022-12-15 $1.60 $1.70 $1.58 $1.68 $1.68 20,366
2022-12-14 $1.45 $1.62 $1.45 $1.62 $1.62 11,806
2022-12-13 $1.49 $1.56 $1.49 $1.55 $1.55 13,661
2022-12-12 $1.42 $1.50 $1.42 $1.48 $1.48 16,710
2022-12-09 $1.38 $1.42 $1.38 $1.42 $1.42 2,394
2022-12-08 $1.44 $1.44 $1.42 $1.42 $1.42 1,859
2022-12-07 $1.40 $1.40 $1.33 $1.33 $1.33 1,228
2022-12-06 $1.35 $1.40 $1.34 $1.40 $1.40 14,357
2022-12-05 $1.37 $1.43 $1.37 $1.43 $1.43 643
2022-12-02 $1.35 $1.45 $1.35 $1.45 $1.45 580
2022-12-01 $1.45 $1.45 $1.45 $1.45 $1.45 344
2022-11-30 $1.48 $1.49 $1.40 $1.49 $1.49 3,622
2022-11-29 $1.33 $1.49 $1.33 $1.49 $1.49 1,662
2022-11-28 $1.40 $1.41 $1.40 $1.40 $1.40 726
2022-11-25 $1.40 $1.48 $1.40 $1.48 $1.48 3,011
2022-11-23 $1.30 $1.39 $1.30 $1.39 $1.39 450
2022-11-22 $1.41 $1.41 $1.33 $1.38 $1.38 1,474
2022-11-21 $1.45 $1.45 $1.45 $1.45 $1.45 54
2022-11-18 $1.52 $1.52 $1.42 $1.45 $1.45 6,755
2022-11-17 $1.33 $1.48 $1.33 $1.48 $1.48 19,558
2022-11-16 $1.44 $1.44 $1.43 $1.43 $1.43 2,926
2022-11-15 $1.40 $1.44 $1.40 $1.44 $1.44 1,071
2022-11-14 $1.38 $1.46 $1.37 $1.46 $1.46 1,326
2022-11-11 $1.37 $1.46 $1.31 $1.32 $1.32 3,189
2022-11-10 $1.36 $1.44 $1.36 $1.44 $1.44 387
2022-11-09 $1.32 $1.39 $1.30 $1.31 $1.31 13,158
2022-11-08 $1.34 $1.34 $1.32 $1.32 $1.32 557
2022-11-07 $1.41 $1.48 $1.25 $1.48 $1.48 10,694
2022-11-04 $1.36 $1.48 $1.36 $1.47 $1.47 3,843
2022-11-03 $1.34 $1.48 $1.31 $1.31 $1.31 1,270
2022-11-02 $1.35 $1.47 $1.32 $1.41 $1.41 4,978
2022-11-01 $1.32 $1.34 $1.32 $1.34 $1.34 1,297
2022-10-31 $1.40 $1.40 $1.32 $1.38 $1.38 2,342
2022-10-28 $1.31 $1.39 $1.30 $1.30 $1.30 2,149
2022-10-27 $1.39 $1.39 $1.23 $1.30 $1.30 3,255
2022-10-26 $1.25 $1.46 $1.25 $1.39 $1.39 21,748
2022-10-25 $1.35 $1.35 $1.26 $1.34 $1.34 3,100
2022-10-24 $1.35 $1.41 $1.35 $1.37 $1.37 2,440
2022-10-21 $1.32 $1.32 $1.32 $1.32 $1.32 272
2022-10-20 $1.30 $1.47 $1.30 $1.47 $1.47 662
2022-10-19 $1.25 $1.37 $1.25 $1.37 $1.37 645
2022-10-18 $1.27 $1.27 $1.25 $1.25 $1.25 969
2022-10-17 $1.44 $1.44 $1.25 $1.25 $1.25 1,928
2022-10-14 $1.30 $1.30 $1.30 $1.30 $1.30 273
2022-10-13 $1.30 $1.45 $1.25 $1.36 $1.36 7,466
2022-10-12 $1.47 $1.47 $1.46 $1.46 $1.46 1,491
2022-10-11 $1.61 $1.61 $1.55 $1.55 $1.55 1,875
2022-10-10 $1.60 $1.65 $1.60 $1.65 $1.65 1,074
2022-10-07 $1.61 $1.75 $1.45 $1.71 $1.71 10,078
2022-10-06 $1.68 $1.68 $1.67 $1.68 $1.68 712
2022-10-05 $1.73 $1.74 $1.62 $1.63 $1.63 1,655
2022-10-04 $1.62 $1.62 $1.62 $1.62 $1.62 445
2022-10-03 $1.61 $1.80 $1.59 $1.80 $1.80 1,304
2022-09-30 $1.58 $1.58 $1.58 $1.58 $1.58 285
2022-09-29 $1.52 $1.52 $1.52 $1.52 $1.52 370
2022-09-28 $1.62 $1.62 $1.62 $1.62 $1.62 108
2022-09-27 $1.61 $1.62 $1.57 $1.62 $1.62 1,783
2022-09-26 $1.57 $1.57 $1.52 $1.57 $1.57 1,143
2022-09-23 $1.65 $1.65 $1.58 $1.58 $1.58 1,031
2022-09-22 $1.67 $1.69 $1.67 $1.67 $1.67 1,203
2022-09-21 $1.70 $1.70 $1.70 $1.70 $1.70 1,058
2022-09-20 $1.84 $1.85 $1.65 $1.69 $1.69 4,798
2022-09-19 $1.91 $1.91 $1.83 $1.83 $1.83 6,095
2022-09-16 $1.94 $2.01 $1.83 $1.98 $1.98 1,696
2022-09-15 $2.08 $2.08 $1.86 $1.99 $1.99 56,744
2022-09-14 $1.55 $1.72 $1.54 $1.72 $1.72 716
2022-09-13 $1.68 $1.68 $1.47 $1.62 $1.62 18,925
2022-09-12 $1.68 $1.68 $1.66 $1.66 $1.66 5,172
2022-09-09 $1.66 $1.74 $1.66 $1.74 $1.74 2,592
2022-09-08 $1.79 $1.79 $1.72 $1.72 $1.72 730
2022-09-07 $1.75 $1.75 $1.63 $1.72 $1.72 5,821
2022-09-06 $1.73 $1.78 $1.73 $1.76 $1.76 2,416
2022-09-02 $1.94 $2.09 $1.77 $1.77 $1.77 36,389
2022-09-01 $1.73 $1.89 $1.72 $1.85 $1.85 8,810
2022-08-31 $1.79 $1.79 $1.71 $1.71 $1.71 8,878
2022-08-30 $1.71 $1.97 $1.71 $1.80 $1.80 19,567
2022-08-29 $1.82 $1.82 $1.71 $1.71 $1.71 3,091
2022-08-26 $1.83 $1.83 $1.76 $1.76 $1.76 1,289
2022-08-25 $1.76 $1.84 $1.75 $1.84 $1.84 6,174
2022-08-24 $1.88 $1.88 $1.86 $1.87 $1.87 1,447
2022-08-23 $1.83 $1.95 $1.79 $1.87 $1.87 12,624
2022-08-22 $1.92 $1.92 $1.82 $1.85 $1.85 5,387
2022-08-19 $1.87 $2.04 $1.86 $2.01 $2.01 19,707
2022-08-18 $2.12 $2.17 $1.90 $2.07 $2.07 60,693
2022-08-17 $1.98 $2.10 $1.92 $2.03 $2.03 11,466
2022-08-16 $1.92 $2.07 $1.92 $1.98 $1.98 6,556
2022-08-15 $1.94 $2.00 $1.88 $1.91 $1.91 9,531
2022-08-12 $2.02 $2.02 $1.91 $1.97 $1.97 10,754
2022-08-11 $2.05 $2.05 $1.95 $1.96 $1.96 20,307
2022-08-10 $1.91 $2.00 $1.90 $1.91 $1.91 13,795
2022-08-09 $2.14 $2.14 $1.90 $1.90 $1.90 9,802
2022-08-08 $2.16 $2.17 $1.91 $1.95 $1.95 50,572
2022-08-05 $2.01 $2.75 $1.90 $2.38 $2.38 297,068
2022-08-04 $1.95 $2.05 $1.85 $1.86 $1.86 6,224
2022-08-03 $2.10 $2.10 $1.83 $1.93 $1.93 8,099
2022-08-02 $1.77 $2.34 $1.65 $2.13 $2.13 53,395
2022-08-01 $1.84 $1.96 $1.76 $1.76 $1.76 2,413
2022-07-29 $1.77 $1.90 $1.77 $1.90 $1.90 1,084
2022-07-28 $1.77 $1.83 $1.77 $1.83 $1.83 3,148
2022-07-27 $1.75 $1.75 $1.75 $1.75 $1.75 330
2022-07-26 $1.76 $1.76 $1.75 $1.75 $1.75 580
2022-07-25 $1.79 $1.87 $1.79 $1.79 $1.79 1,284
2022-07-22 $1.78 $1.83 $1.76 $1.78 $1.78 2,131
2022-07-21 $1.89 $1.89 $1.82 $1.82 $1.82 2,257
2022-07-20 $1.86 $1.86 $1.86 $1.86 $1.86 791
2022-07-19 $1.98 $2.00 $1.80 $1.88 $1.88 7,241
2022-07-18 $1.90 $1.90 $1.90 $1.90 $1.90 405
2022-07-15 $1.93 $1.93 $1.93 $1.93 $1.93 377
2022-07-14 $1.87 $1.87 $1.85 $1.87 $1.87 1,896
2022-07-13 $1.89 $1.89 $1.89 $1.89 $1.89 615
2022-07-12 $2.00 $2.00 $1.89 $1.89 $1.89 4,036
2022-07-11 $2.01 $2.02 $2.01 $2.01 $2.01 1,696
2022-07-08 $1.98 $2.01 $1.98 $2.01 $2.01 1,239
2022-07-07 $1.99 $2.01 $1.99 $2.01 $2.01 643
2022-07-06 $1.98 $2.02 $1.98 $2.02 $2.02 3,169
2022-07-05 $1.94 $2.02 $1.94 $2.02 $2.02 267
2022-07-01 $1.91 $2.02 $1.90 $1.97 $1.97 1,529
2022-06-30 $1.90 $1.90 $1.90 $1.90 $1.90 236
2022-06-29 $1.93 $1.93 $1.90 $1.90 $1.90 3,234
2022-06-28 $1.93 $2.01 $1.92 $1.92 $1.92 3,215
2022-06-27 $1.95 $2.13 $1.95 $2.07 $2.07 1,438
2022-06-24 $2.16 $2.16 $1.98 $2.02 $2.02 10,517
2022-06-23 $2.26 $2.50 $1.93 $2.10 $2.10 145,461
2022-06-22 $2.06 $2.13 $1.98 $2.00 $2.00 56,967
2022-06-21 $1.98 $2.19 $1.95 $2.19 $2.19 5,669
2022-06-17 $2.15 $2.15 $2.10 $2.10 $2.10 2,222
2022-06-16 $2.05 $2.08 $1.95 $2.08 $2.08 3,830
2022-06-15 $2.02 $2.12 $1.95 $1.95 $1.95 9,165
2022-06-14 $2.35 $2.50 $1.87 $2.00 $2.00 17,804
2022-06-13 $2.28 $2.48 $2.28 $2.47 $2.47 1,698
2022-06-10 $2.24 $2.28 $2.24 $2.28 $2.28 574
2022-06-09 $2.30 $2.45 $2.23 $2.45 $2.45 1,900
2022-06-08 $2.36 $2.44 $2.33 $2.44 $2.44 1,757
2022-06-07 $2.68 $2.68 $2.32 $2.52 $2.52 5,106
2022-06-06 $2.28 $2.99 $2.28 $2.57 $2.57 18,606
2022-06-03 $2.22 $2.22 $2.22 $2.22 $2.22 398
2022-06-02 $2.28 $2.60 $2.28 $2.60 $2.60 2,546
2022-06-01 $2.33 $2.33 $2.20 $2.22 $2.22 1,297
2022-05-31 $2.34 $2.34 $2.29 $2.34 $2.34 2,427
2022-05-27 $2.25 $2.30 $2.23 $2.23 $2.23 1,212
2022-05-26 $2.34 $2.35 $2.25 $2.25 $2.25 3,476
2022-05-25 $2.30 $2.35 $2.30 $2.35 $2.35 4,181
2022-05-24 $2.30 $2.30 $2.30 $2.30 $2.30 87
2022-05-23 $2.30 $2.30 $2.30 $2.30 $2.30 403
2022-05-20 $2.30 $2.30 $2.30 $2.30 $2.30 882
2022-05-19 $2.27 $2.27 $2.27 $2.27 $2.27 573
2022-05-18 $2.44 $2.44 $2.30 $2.30 $2.30 537
2022-05-17 $2.32 $2.48 $2.28 $2.40 $2.40 2,097
2022-05-16 $2.46 $2.56 $2.29 $2.56 $2.56 1,397
2022-05-13 $2.42 $2.62 $2.30 $2.54 $2.54 3,119
2022-05-12 $2.31 $2.50 $2.31 $2.50 $2.50 731
2022-05-11 $2.46 $2.58 $2.27 $2.30 $2.30 3,012
2022-05-10 $2.60 $2.79 $2.32 $2.41 $2.41 2,955
2022-05-09 $2.45 $2.80 $2.45 $2.80 $2.80 2,381
2022-05-06 $2.56 $2.80 $2.56 $2.80 $2.80 916
2022-05-05 $2.63 $2.80 $2.50 $2.80 $2.80 1,469
2022-05-04 $2.93 $3.19 $2.43 $2.79 $2.79 11,849
2022-05-03 $2.60 $2.62 $2.30 $2.60 $2.60 3,600
2022-05-02 $2.58 $2.80 $2.58 $2.62 $2.62 1,379
2022-04-29 $2.65 $2.65 $2.61 $2.62 $2.62 1,772
2022-04-28 $2.90 $2.90 $2.65 $2.65 $2.65 1,040
2022-04-27 $2.82 $2.82 $2.82 $2.82 $2.82 205
2022-04-26 $3.38 $3.38 $2.82 $2.82 $2.82 19,689
2022-04-25 $3.46 $3.50 $3.45 $3.48 $3.48 1,457
2022-04-22 $3.25 $3.57 $3.25 $3.57 $3.57 647
2022-04-21 $3.48 $3.56 $3.48 $3.56 $3.56 492
2022-04-20 $3.60 $3.60 $3.35 $3.46 $3.46 3,021
2022-04-19 $3.42 $3.52 $3.41 $3.42 $3.42 1,695
2022-04-18 $3.43 $3.43 $3.42 $3.42 $3.42 454
2022-04-14 $3.44 $3.63 $3.41 $3.42 $3.42 1,358
2022-04-13 $3.58 $3.58 $3.42 $3.42 $3.42 1,708
2022-04-12 $3.44 $3.75 $3.40 $3.72 $3.72 1,428
2022-04-11 $3.39 $3.72 $3.39 $3.54 $3.54 4,786
2022-04-08 $3.52 $3.52 $3.38 $3.42 $3.42 2,391
2022-04-07 $3.46 $3.53 $3.46 $3.53 $3.53 823
2022-04-06 $3.46 $3.46 $3.46 $3.46 $3.46 516
2022-04-05 $3.74 $3.74 $3.40 $3.45 $3.45 5,194
2022-04-04 $3.75 $3.75 $3.64 $3.64 $3.64 1,647
2022-04-01 $3.70 $3.75 $3.65 $3.65 $3.65 13,364
2022-03-31 $3.70 $3.70 $3.66 $3.68 $3.68 1,951
2022-03-30 $3.69 $3.98 $3.69 $3.75 $3.75 4,595
2022-03-29 $3.75 $3.75 $3.66 $3.70 $3.70 4,582
2022-03-28 $3.88 $3.94 $3.77 $3.77 $3.77 4,651
2022-03-25 $4.00 $4.03 $3.77 $3.77 $3.77 8,186
2022-03-24 $3.72 $4.00 $3.72 $3.85 $3.85 11,864
2022-03-23 $3.79 $3.90 $3.69 $3.70 $3.70 1,738
2022-03-22 $3.65 $4.00 $3.65 $3.68 $3.68 7,398
2022-03-21 $3.65 $3.65 $3.65 $3.65 $3.65 1,058
2022-03-18 $3.91 $3.95 $3.63 $3.78 $3.78 4,542
2022-03-17 $3.46 $4.00 $3.46 $3.98 $3.98 6,067
2022-03-16 $3.80 $4.00 $3.64 $3.93 $3.93 6,651
2022-03-15 $3.53 $3.72 $3.46 $3.72 $3.72 6,133
2022-03-14 $3.78 $3.78 $3.61 $3.63 $3.63 1,517
2022-03-11 $3.67 $3.85 $3.67 $3.81 $3.81 1,562
2022-03-10 $3.54 $3.85 $3.38 $3.54 $3.54 4,989
2022-03-09 $3.74 $3.76 $3.37 $3.60 $3.60 4,968
2022-03-08 $3.83 $3.85 $3.71 $3.71 $3.71 8,770
2022-03-07 $3.81 $3.90 $3.80 $3.85 $3.85 4,523
2022-03-04 $3.90 $3.90 $3.90 $3.90 $3.90 1,537
2022-03-03 $3.87 $3.90 $3.78 $3.90 $3.90 4,119
2022-03-02 $3.82 $3.98 $3.66 $3.88 $3.88 3,564
2022-03-01 $3.78 $3.95 $3.71 $3.88 $3.88 18,056
2022-02-28 $3.94 $3.94 $3.82 $3.94 $3.94 10,515
2022-02-25 $3.88 $4.02 $3.60 $3.95 $3.95 38,679
2022-02-24 $3.60 $3.95 $3.19 $3.84 $3.84 67,754
2022-02-23 $3.75 $4.20 $3.38 $3.38 $3.38 114,207
2022-02-22 $3.84 $3.93 $3.65 $3.68 $3.68 6,760
2022-02-18 $3.89 $3.99 $3.89 $3.95 $3.95 4,029
2022-02-17 $3.93 $4.00 $3.76 $3.80 $3.80 3,771
2022-02-16 $3.60 $4.18 $3.60 $4.14 $4.14 36,704
2022-02-15 $3.74 $3.79 $3.74 $3.79 $3.79 3,620
2022-02-14 $3.80 $3.80 $3.67 $3.77 $3.77 4,795
2022-02-11 $3.95 $3.97 $3.84 $3.84 $3.84 6,724
2022-02-10 $3.90 $3.99 $3.89 $3.99 $3.99 4,492
2022-02-09 $3.97 $3.97 $3.90 $3.90 $3.90 3,224
2022-02-08 $3.90 $3.99 $3.90 $3.99 $3.99 2,297
2022-02-07 $3.80 $4.09 $3.69 $4.00 $4.00 33,365
2022-02-04 $4.02 $4.20 $3.82 $3.95 $3.95 44,061
2022-02-03 $4.05 $4.10 $3.95 $4.07 $4.07 20,240
2022-02-02 $4.05 $4.06 $3.95 $3.95 $3.95 15,181
2022-02-01 $4.36 $4.36 $3.95 $3.95 $3.95 28,392
2022-01-31 $4.00 $4.14 $3.95 $3.97 $3.97 6,993
2022-01-28 $3.88 $4.03 $3.88 $3.96 $3.96 27,068
2022-01-27 $3.99 $4.00 $3.91 $3.91 $3.91 9,436
2022-01-26 $3.94 $4.07 $3.94 $4.01 $4.01 28,397
2022-01-25 $3.92 $4.05 $3.91 $3.91 $3.91 14,476
2022-01-24 $4.20 $4.20 $3.95 $4.01 $4.01 40,736
2022-01-21 $4.06 $4.30 $3.99 $4.26 $4.26 17,304
2022-01-20 $3.81 $4.23 $3.81 $4.16 $4.16 15,596
2022-01-19 $4.40 $4.40 $4.06 $4.34 $4.34 5,810
2022-01-18 $4.08 $4.44 $3.96 $4.38 $4.38 16,116
2022-01-14 $4.23 $4.23 $3.90 $4.08 $4.08 5,075
2022-01-13 $4.38 $4.38 $4.05 $4.07 $4.07 23,714
2022-01-12 $4.59 $4.59 $4.27 $4.45 $4.45 99,683
2022-01-11 $4.06 $4.61 $4.00 $4.59 $4.59 60,568
2022-01-10 $3.99 $4.16 $3.99 $4.11 $4.11 22,644
2022-01-07 $3.88 $4.01 $3.69 $3.95 $3.95 43,989
2022-01-06 $3.41 $3.90 $3.41 $3.90 $3.90 96,030
2022-01-05 $3.51 $3.62 $3.41 $3.62 $3.62 24,571
2022-01-04 $3.75 $3.99 $3.41 $3.62 $3.62 42,658
2022-01-03 $3.32 $3.36 $3.03 $3.36 $3.36 15,443
2021-12-31 $3.38 $3.57 $3.08 $3.22 $3.22 22,769
2021-12-30 $3.09 $3.68 $3.08 $3.64 $3.64 48,700
2021-12-29 $3.10 $3.30 $3.03 $3.25 $3.25 46,384
2021-12-28 $3.13 $3.19 $3.00 $3.09 $3.09 19,370
2021-12-27 $3.13 $3.29 $3.01 $3.25 $3.25 26,273
2021-12-23 $3.05 $3.17 $3.00 $3.14 $3.14 15,411
2021-12-22 $3.00 $3.15 $3.00 $3.12 $3.12 17,187
2021-12-21 $3.13 $3.13 $3.00 $3.00 $3.00 5,517
2021-12-20 $3.16 $3.17 $3.00 $3.07 $3.07 11,143
2021-12-17 $3.23 $3.28 $3.00 $3.26 $3.26 25,458
2021-12-16 $3.10 $3.32 $3.03 $3.21 $3.21 5,661
2021-12-15 $3.25 $3.29 $3.03 $3.19 $3.19 7,631
2021-12-14 $3.18 $3.18 $3.18 $3.18 $3.18 427
2021-12-13 $3.20 $3.21 $3.15 $3.18 $3.18 5,684
2021-12-10 $3.35 $3.50 $3.19 $3.30 $3.30 21,676
2021-12-09 $3.14 $3.35 $3.14 $3.18 $3.18 2,572
2021-12-08 $3.02 $3.28 $3.00 $3.28 $3.28 3,629
2021-12-07 $3.01 $3.38 $3.00 $3.38 $3.38 25,137
2021-12-06 $3.11 $3.20 $3.00 $3.12 $3.12 6,276
2021-12-03 $3.19 $3.34 $3.15 $3.15 $3.15 11,478
2021-12-02 $3.16 $3.57 $3.16 $3.33 $3.33 24,346
2021-12-01 $3.17 $3.28 $3.09 $3.15 $3.15 4,866
2021-11-30 $3.47 $3.50 $3.12 $3.22 $3.22 41,747
2021-11-29 $3.57 $3.69 $3.47 $3.47 $3.47 60,649
2021-11-26 $3.56 $3.80 $3.45 $3.57 $3.57 49,671
2021-11-24 $3.78 $3.87 $3.59 $3.85 $3.85 12,160
2021-11-23 $3.61 $3.80 $3.50 $3.80 $3.80 39,704
2021-11-22 $3.62 $3.86 $3.60 $3.62 $3.62 18,364
2021-11-19 $3.78 $3.79 $3.61 $3.77 $3.77 28,244
2021-11-18 $3.98 $3.98 $3.80 $3.80 $3.80 8,526
2021-11-17 $3.81 $3.98 $3.80 $3.82 $3.82 53,454
2021-11-16 $3.81 $4.00 $3.80 $3.81 $3.81 12,471
2021-11-15 $3.87 $4.02 $3.87 $4.00 $4.00 30,699
2021-11-12 $3.87 $3.98 $3.86 $3.95 $3.95 8,530
2021-11-11 $3.80 $3.94 $3.76 $3.94 $3.94 24,498
2021-11-10 $3.87 $3.95 $3.80 $3.84 $3.84 23,211
2021-11-09 $3.88 $3.97 $3.85 $3.93 $3.93 25,097
2021-11-08 $3.93 $4.00 $3.85 $3.95 $3.95 25,040
2021-11-05 $3.93 $4.06 $3.93 $4.00 $4.00 6,842
2021-11-04 $3.93 $4.10 $3.93 $3.93 $3.93 35,698
2021-11-03 $4.05 $4.10 $3.92 $4.07 $4.07 34,732
2021-11-02 $3.97 $4.10 $3.97 $4.06 $4.06 19,784
2021-11-01 $4.02 $4.07 $3.97 $4.01 $4.01 13,278
2021-10-29 $3.91 $4.10 $3.91 $4.04 $4.04 22,934
2021-10-28 $3.84 $4.05 $3.82 $3.96 $3.96 17,622
2021-10-27 $4.07 $4.08 $3.90 $4.00 $4.00 46,330
2021-10-26 $4.21 $4.23 $3.96 $4.05 $4.05 99,679
2021-10-25 $4.17 $4.43 $4.11 $4.28 $4.28 97,022
2021-10-22 $4.22 $4.30 $4.01 $4.28 $4.28 93,185
2021-10-21 $4.65 $4.65 $4.13 $4.24 $4.24 55,944
2021-10-20 $4.14 $4.49 $4.08 $4.13 $4.13 71,987
2021-10-19 $4.20 $4.21 $4.01 $4.08 $4.08 87,470
2021-10-18 $4.31 $4.38 $4.10 $4.10 $4.10 121,136
2021-10-15 $4.26 $4.54 $4.25 $4.31 $4.31 123,201
2021-10-14 $4.26 $4.40 $4.23 $4.26 $4.26 101,586
2021-10-13 $4.28 $4.50 $4.23 $4.31 $4.31 201,774
2021-10-12 $4.14 $4.45 $4.11 $4.29 $4.29 97,603
2021-10-11 $4.15 $4.28 $4.15 $4.17 $4.17 27,052
2021-10-08 $4.29 $4.51 $4.15 $4.15 $4.15 120,755
2021-10-07 $4.70 $4.70 $4.10 $4.22 $4.22 189,086
2021-10-06 $4.25 $4.70 $4.15 $4.67 $4.67 204,411
2021-10-05 $4.10 $4.37 $4.10 $4.20 $4.20 91,124
2021-10-04 $4.23 $4.43 $4.10 $4.28 $4.28 67,327
2021-10-01 $4.43 $4.47 $4.15 $4.18 $4.18 115,179
2021-09-30 $3.95 $4.58 $3.95 $4.50 $4.50 245,161
2021-09-29 $3.95 $4.04 $3.95 $3.95 $3.95 27,528
2021-09-28 $3.85 $4.08 $3.85 $4.00 $4.00 35,720
2021-09-27 $3.82 $4.09 $3.77 $3.93 $3.93 54,013
2021-09-24 $3.71 $4.00 $3.55 $3.88 $3.88 114,721
2021-09-23 $3.58 $3.86 $3.50 $3.76 $3.76 122,452
2021-09-22 $3.49 $3.67 $3.48 $3.56 $3.56 53,331
2021-09-21 $4.00 $4.15 $3.42 $3.49 $3.49 198,615
2021-09-20 $3.76 $4.27 $3.55 $4.00 $4.00 486,268
2021-09-17 $3.78 $3.92 $3.72 $3.81 $3.81 104,796
2021-09-16 $3.83 $3.98 $3.70 $3.78 $3.78 76,238
2021-09-15 $3.56 $3.96 $3.41 $3.84 $3.84 330,611
2021-09-14 $4.33 $4.36 $3.50 $3.61 $3.61 611,945
2021-09-13 $4.47 $4.73 $4.35 $4.36 $4.36 332,970
2021-09-10 $4.62 $4.83 $4.20 $4.58 $4.58 628,152
2021-09-09 $4.50 $4.65 $4.30 $4.62 $4.62 454,534
2021-09-08 $4.66 $4.72 $4.15 $4.49 $4.49 1,429,917
2021-09-07 $4.00 $5.00 $3.95 $4.51 $4.51 3,631,820
2021-09-03 $3.83 $3.98 $3.76 $3.93 $3.93 596,202
2021-09-02 $3.67 $4.04 $3.45 $3.76 $3.76 1,016,802
2021-09-01 $3.44 $3.77 $3.35 $3.73 $3.73 918,480
2021-08-31 $3.16 $3.75 $2.86 $3.43 $3.43 2,438,154
2021-08-30 $3.00 $5.65 $2.90 $3.38 $3.38 28,954,519
2021-08-27 $0.52 $0.57 $0.52 $0.55 $2.75 65,482
2021-08-26 $0.51 $0.58 $0.51 $0.57 $2.86 178,208
2021-08-25 $0.51 $0.52 $0.49 $0.51 $2.53 52,517
2021-08-24 $0.50 $0.51 $0.46 $0.49 $2.44 69,121
2021-08-23 $0.49 $0.51 $0.46 $0.50 $2.50 84,245
2021-08-20 $0.43 $0.53 $0.43 $0.51 $2.55 226,836
2021-08-19 $0.58 $0.59 $0.42 $0.45 $2.25 516,830
2021-08-18 $0.71 $0.72 $0.68 $0.69 $3.44 21,177
2021-08-17 $0.72 $0.74 $0.69 $0.69 $3.46 25,250
2021-08-16 $0.78 $0.82 $0.72 $0.74 $3.70 65,432
2021-08-13 $0.83 $0.84 $0.78 $0.80 $3.99 102,620
2021-08-12 $0.83 $0.84 $0.80 $0.84 $4.18 89,548
2021-08-11 $0.85 $0.85 $0.80 $0.85 $4.25 72,601
2021-08-10 $0.84 $0.85 $0.81 $0.85 $4.25 201,549
2021-08-09 $0.84 $0.86 $0.80 $0.84 $4.20 108,032
2021-08-06 $0.83 $0.87 $0.78 $0.84 $4.20 150,967
2021-08-05 $0.82 $0.88 $0.81 $0.84 $4.19 489,523
2021-08-04 $0.78 $0.87 $0.77 $0.84 $4.20 182,571
2021-08-03 $0.78 $0.80 $0.75 $0.77 $3.85 42,167
2021-08-02 $0.78 $0.80 $0.75 $0.78 $3.89 13,396
2021-07-30 $0.75 $0.77 $0.75 $0.77 $3.84 26,663
2021-07-29 $0.76 $0.78 $0.75 $0.76 $3.79 21,561
2021-07-28 $0.76 $0.77 $0.75 $0.77 $3.85 21,534
2021-07-27 $0.79 $0.83 $0.76 $0.76 $3.80 27,680
2021-07-26 $0.83 $0.85 $0.76 $0.79 $3.95 41,736
2021-07-23 $0.79 $0.83 $0.73 $0.79 $3.97 67,853
2021-07-22 $0.83 $0.83 $0.80 $0.82 $4.09 21,327
2021-07-21 $0.80 $0.85 $0.80 $0.84 $4.18 16,771
2021-07-20 $0.77 $0.83 $0.77 $0.80 $3.99 17,153
2021-07-19 $0.78 $0.78 $0.75 $0.78 $3.90 10,189
2021-07-16 $0.79 $0.80 $0.79 $0.80 $4.00 13,224
2021-07-15 $0.82 $0.82 $0.78 $0.79 $3.95 29,173
2021-07-14 $0.81 $0.83 $0.81 $0.82 $4.08 18,434
2021-07-13 $0.87 $0.89 $0.83 $0.85 $4.25 33,124
2021-07-12 $0.84 $0.92 $0.81 $0.90 $4.48 115,292
2021-07-09 $0.82 $0.84 $0.81 $0.83 $4.17 7,494
2021-07-08 $0.80 $0.83 $0.78 $0.82 $4.10 39,341
2021-07-07 $0.84 $0.88 $0.80 $0.82 $4.09 31,612
2021-07-06 $0.86 $0.88 $0.84 $0.85 $4.23 29,709
2021-07-02 $0.91 $0.91 $0.86 $0.88 $4.40 31,457
2021-07-01 $0.91 $0.91 $0.89 $0.90 $4.49 34,721
2021-06-30 $0.89 $0.92 $0.86 $0.90 $4.50 148,016
2021-06-29 $0.88 $0.92 $0.86 $0.89 $4.44 32,632
2021-06-28 $0.89 $0.92 $0.88 $0.89 $4.46 18,039
2021-06-25 $0.90 $0.95 $0.89 $0.90 $4.52 87,509
2021-06-24 $0.90 $0.94 $0.89 $0.91 $4.54 68,941
2021-06-23 $0.84 $0.88 $0.84 $0.88 $4.39 36,045
2021-06-22 $0.88 $0.89 $0.83 $0.84 $4.20 55,588
2021-06-21 $0.94 $0.94 $0.82 $0.88 $4.40 62,231
2021-06-18 $0.96 $0.96 $0.92 $0.94 $4.68 19,006
2021-06-17 $0.95 $0.99 $0.93 $0.96 $4.80 29,274
2021-06-16 $0.95 $0.96 $0.92 $0.95 $4.75 15,020
2021-06-15 $0.97 $1.00 $0.94 $0.95 $4.75 22,574
2021-06-14 $1.00 $1.00 $0.97 $0.98 $4.91 28,686
2021-06-11 $1.04 $1.06 $0.94 $1.00 $4.98 139,862
2021-06-10 $1.02 $1.08 $1.01 $1.04 $5.20 64,449
2021-06-09 $1.03 $1.05 $1.00 $1.02 $5.10 23,084
2021-06-08 $1.02 $1.05 $1.00 $1.02 $5.10 30,482
2021-06-07 $1.04 $1.05 $1.02 $1.02 $5.10 33,702
2021-06-04 $1.03 $1.06 $1.02 $1.05 $5.25 28,481
2021-06-03 $1.05 $1.05 $1.01 $1.04 $5.20 46,047
2021-06-02 $1.01 $1.07 $1.00 $1.05 $5.25 51,874
2021-06-01 $0.99 $1.01 $0.98 $1.01 $5.05 22,193
2021-05-28 $0.98 $1.02 $0.98 $0.99 $4.95 26,692
2021-05-27 $0.99 $1.05 $0.98 $1.00 $5.00 79,306
2021-05-26 $1.02 $1.03 $0.98 $0.99 $4.96 25,928
2021-05-25 $0.94 $1.03 $0.93 $1.01 $5.05 86,108
2021-05-24 $0.97 $0.98 $0.92 $0.95 $4.75 17,519
2021-05-21 $0.94 $0.99 $0.93 $0.97 $4.84 74,306
2021-05-20 $0.95 $0.96 $0.93 $0.95 $4.75 6,581
2021-05-19 $0.94 $0.97 $0.91 $0.96 $4.80 37,675
2021-05-18 $0.95 $0.97 $0.93 $0.96 $4.82 30,025
2021-05-17 $0.92 $0.96 $0.92 $0.94 $4.70 44,492
2021-05-14 $0.92 $0.94 $0.91 $0.92 $4.62 25,697
2021-05-13 $0.97 $1.00 $0.90 $0.91 $4.55 106,493
2021-05-12 $0.99 $1.02 $0.95 $1.01 $5.05 65,535
2021-05-11 $0.89 $0.98 $0.89 $0.97 $4.83 27,219
2021-05-10 $0.99 $1.00 $0.94 $0.96 $4.80 31,442
2021-05-07 $0.90 $0.95 $0.90 $0.95 $4.75 49,582
2021-05-06 $1.02 $1.03 $0.91 $0.92 $4.58 124,349
2021-05-05 $1.04 $1.05 $1.02 $1.02 $5.10 45,659
2021-05-04 $1.01 $1.04 $1.01 $1.04 $5.20 90,140
2021-05-03 $1.12 $1.14 $1.03 $1.05 $5.25 108,935
2021-04-30 $1.11 $1.13 $1.09 $1.11 $5.55 56,921
2021-04-29 $1.13 $1.14 $1.09 $1.11 $5.55 57,943
2021-04-28 $1.09 $1.19 $1.09 $1.16 $5.80 115,166
2021-04-27 $1.13 $1.15 $1.10 $1.14 $5.70 94,724
2021-04-26 $1.11 $1.14 $1.07 $1.13 $5.65 98,221
2021-04-23 $1.12 $1.13 $1.08 $1.10 $5.50 51,246
2021-04-22 $1.14 $1.17 $1.08 $1.11 $5.55 186,614
2021-04-21 $1.04 $1.16 $1.04 $1.15 $5.75 98,435
2021-04-20 $1.07 $1.09 $1.05 $1.06 $5.30 37,898
2021-04-19 $1.11 $1.15 $1.06 $1.08 $5.40 88,855
2021-04-16 $1.07 $1.17 $1.04 $1.15 $5.75 95,952
2021-04-15 $1.13 $1.15 $1.06 $1.08 $5.40 123,028
2021-04-14 $1.20 $1.23 $1.12 $1.13 $5.65 190,477
2021-04-13 $1.18 $1.22 $1.17 $1.21 $6.05 78,769
2021-04-12 $1.35 $1.35 $1.18 $1.20 $6.00 276,938
2021-04-09 $1.37 $1.37 $1.33 $1.34 $6.70 89,584
2021-04-08 $1.39 $1.42 $1.33 $1.37 $6.85 168,521
2021-04-07 $1.43 $1.46 $1.39 $1.40 $7.00 107,754
2021-04-06 $1.36 $1.45 $1.36 $1.45 $7.25 156,267
2021-04-05 $1.42 $1.51 $1.34 $1.38 $6.90 441,698
2021-04-01 $1.41 $1.47 $1.36 $1.38 $6.90 665,463
2021-03-31 $1.37 $1.42 $1.35 $1.37 $6.85 143,631
2021-03-30 $1.27 $1.40 $1.19 $1.38 $6.90 376,392
2021-03-29 $1.33 $1.35 $1.30 $1.30 $6.50 106,744
2021-03-26 $1.30 $1.45 $1.29 $1.34 $6.70 247,019
2021-03-25 $1.28 $1.38 $1.24 $1.32 $6.60 424,555
2021-03-24 $1.42 $1.54 $1.35 $1.36 $6.80 679,912
2021-03-23 $1.66 $1.68 $1.44 $1.44 $7.20 480,268
2021-03-22 $1.55 $1.75 $1.52 $1.70 $8.50 889,755
2021-03-19 $1.47 $1.69 $1.41 $1.59 $7.95 1,276,908
2021-03-18 $1.36 $1.66 $1.32 $1.52 $7.60 2,068,113
2021-03-17 $1.39 $1.40 $1.30 $1.38 $6.90 882,282
2021-03-16 $1.29 $1.40 $1.29 $1.34 $6.70 589,819
2021-03-15 $1.27 $1.29 $1.25 $1.27 $6.35 188,982
2021-03-12 $1.23 $1.28 $1.21 $1.28 $6.40 188,793
2021-03-11 $1.34 $1.35 $1.26 $1.27 $6.35 444,044
2021-03-10 $1.25 $1.34 $1.15 $1.30 $6.50 1,029,197
2021-03-09 $1.28 $1.28 $1.15 $1.25 $6.25 846,978
2021-03-08 $1.10 $1.16 $1.09 $1.16 $5.80 265,181
2021-03-05 $1.07 $1.09 $1.01 $1.09 $5.45 412,928
2021-03-04 $1.20 $1.22 $1.05 $1.06 $5.30 600,274
2021-03-03 $1.35 $1.36 $1.22 $1.24 $6.20 763,078
2021-03-02 $1.41 $1.43 $1.31 $1.35 $6.75 552,291
2021-03-01 $1.50 $1.52 $1.39 $1.43 $7.15 941,733
2021-02-26 $1.37 $1.49 $1.28 $1.46 $7.30 958,820
2021-02-25 $1.53 $1.56 $1.36 $1.40 $7.00 772,651
2021-02-24 $1.51 $1.68 $1.48 $1.62 $8.10 460,717
2021-02-23 $1.52 $1.59 $1.42 $1.45 $7.25 1,150,331
2021-02-22 $1.95 $2.34 $1.68 $1.74 $8.70 12,948,837
2021-02-19 $1.55 $1.67 $1.50 $1.55 $7.75 1,015,441
2021-02-18 $1.40 $1.54 $1.35 $1.51 $7.55 1,360,532
2021-02-17 $1.43 $1.48 $1.30 $1.47 $7.35 738,482
2021-02-16 $1.35 $1.58 $1.35 $1.52 $7.60 1,311,156
2021-02-12 $1.24 $1.43 $1.24 $1.34 $6.70 949,672
2021-02-11 $1.34 $1.35 $1.20 $1.27 $6.35 751,619
2021-02-10 $1.34 $1.37 $1.16 $1.32 $6.60 1,297,481
2021-02-09 $1.21 $1.30 $1.18 $1.24 $6.20 882,441
2021-02-08 $1.14 $1.22 $1.14 $1.20 $6.00 362,563
2021-02-05 $1.23 $1.39 $1.13 $1.14 $5.70 1,316,903
2021-02-04 $1.14 $1.15 $1.10 $1.12 $5.60 420,039
2021-02-03 $1.08 $1.14 $1.08 $1.11 $5.55 269,612
2021-02-02 $1.09 $1.09 $1.06 $1.07 $5.35 212,141
2021-02-01 $1.10 $1.10 $1.06 $1.07 $5.35 190,624
2021-01-29 $1.13 $1.18 $1.05 $1.08 $5.40 591,887
2021-01-28 $1.25 $1.25 $1.09 $1.11 $5.55 833,069
2021-01-27 $1.10 $1.18 $1.05 $1.07 $5.35 553,767
2021-01-26 $1.18 $1.26 $1.13 $1.25 $6.25 473,402
2021-01-25 $1.14 $1.19 $1.08 $1.16 $5.80 447,797
2021-01-22 $1.20 $1.25 $1.10 $1.13 $5.65 582,404
2021-01-21 $1.10 $1.30 $1.05 $1.19 $5.95 2,033,522
2021-01-20 $1.02 $1.13 $1.01 $1.08 $5.40 588,799
2021-01-19 $1.03 $1.04 $0.99 $1.02 $5.10 395,815
2021-01-15 $1.04 $1.08 $0.97 $1.04 $5.20 345,056
2021-01-14 $1.08 $1.11 $1.02 $1.05 $5.25 531,082
2021-01-13 $1.08 $1.18 $1.03 $1.14 $5.70 1,380,386
2021-01-12 $0.92 $1.47 $0.91 $1.06 $5.30 5,402,455
2021-01-11 $0.91 $0.94 $0.90 $0.92 $4.59 172,664
2021-01-08 $0.95 $0.95 $0.90 $0.92 $4.59 214,129
2021-01-07 $0.99 $0.99 $0.91 $0.94 $4.69 267,098
2021-01-06 $1.05 $1.14 $0.90 $0.95 $4.75 1,697,001
2021-01-05 $0.83 $0.87 $0.82 $0.86 $4.29 343,061
2021-01-04 $0.92 $0.98 $0.83 $0.87 $4.34 755,801
2020-12-31 $0.90 $1.17 $0.85 $0.93 $4.65 4,648,262
2020-12-30 $0.99 $1.04 $0.92 $0.93 $4.64 716,835
2020-12-29 $1.02 $1.16 $0.92 $1.04 $5.20 2,659,675
2020-12-28 $0.83 $2.17 $0.75 $1.06 $5.30 41,134,326
2020-12-24 $0.68 $0.70 $0.67 $0.70 $3.50 125,735
2020-12-23 $0.71 $0.71 $0.67 $0.68 $3.40 349,549
2020-12-22 $0.70 $0.72 $0.70 $0.70 $3.51 83,314
2020-12-21 $0.71 $0.71 $0.69 $0.71 $3.54 45,081
2020-12-18 $0.71 $0.73 $0.70 $0.72 $3.60 58,636
2020-12-17 $0.71 $0.74 $0.70 $0.73 $3.65 99,844
2020-12-16 $0.72 $0.72 $0.69 $0.72 $3.59 33,447
2020-12-15 $0.71 $0.72 $0.65 $0.72 $3.59 86,400
2020-12-14 $0.72 $0.73 $0.70 $0.71 $3.56 61,405
2020-12-11 $0.74 $0.74 $0.70 $0.71 $3.55 68,775
2020-12-10 $0.73 $0.73 $0.70 $0.71 $3.57 90,773
2020-12-09 $0.73 $0.74 $0.68 $0.72 $3.58 93,162
2020-12-08 $0.75 $0.75 $0.72 $0.73 $3.67 66,876
2020-12-07 $0.76 $0.76 $0.73 $0.75 $3.74 55,923
2020-12-04 $0.74 $0.79 $0.74 $0.75 $3.77 89,924
2020-12-03 $0.76 $0.76 $0.73 $0.74 $3.70 65,831
2020-12-02 $0.75 $0.76 $0.73 $0.76 $3.78 73,468
2020-12-01 $0.75 $0.76 $0.71 $0.74 $3.71 97,619
2020-11-30 $0.78 $0.79 $0.76 $0.76 $3.82 158,384
2020-11-27 $0.80 $0.80 $0.77 $0.80 $4.00 93,313
2020-11-25 $0.79 $0.80 $0.75 $0.80 $3.98 174,206
2020-11-24 $0.82 $0.83 $0.76 $0.78 $3.91 333,184
2020-11-23 $0.74 $0.79 $0.72 $0.78 $3.90 393,395
2020-11-20 $0.70 $0.76 $0.69 $0.74 $3.70 412,281
2020-11-19 $0.72 $0.73 $0.69 $0.71 $3.53 242,309
2020-11-18 $0.78 $0.84 $0.70 $0.72 $3.60 1,665,332
2020-11-17 $0.70 $0.72 $0.67 $0.68 $3.42 137,493
2020-11-16 $0.69 $0.74 $0.69 $0.70 $3.52 217,032
2020-11-13 $0.68 $0.69 $0.68 $0.68 $3.42 195,204
2020-11-12 $0.70 $0.73 $0.67 $0.70 $3.50 461,404
2020-11-11 $0.68 $0.70 $0.68 $0.68 $3.42 82,936
2020-11-10 $0.67 $0.69 $0.67 $0.69 $3.45 100,154
2020-11-09 $0.67 $0.71 $0.66 $0.68 $3.41 285,389
2020-11-06 $0.68 $0.69 $0.66 $0.67 $3.35 260,275
2020-11-05 $0.70 $0.70 $0.66 $0.70 $3.50 171,155
2020-11-04 $0.79 $0.79 $0.69 $0.70 $3.50 344,513
2020-11-03 $0.82 $0.85 $0.76 $0.76 $3.82 783,480
2020-11-02 $1.32 $1.35 $1.27 $1.31 $6.55 72,148
2020-10-30 $1.29 $1.40 $1.26 $1.33 $6.65 165,375
2020-10-29 $1.21 $1.60 $1.20 $1.34 $6.70 305,911
2020-10-28 $1.16 $1.30 $1.14 $1.23 $6.15 121,804
2020-10-27 $1.18 $1.27 $1.12 $1.21 $6.05 96,324
2020-10-26 $1.22 $1.24 $1.15 $1.19 $5.95 86,225
2020-10-23 $1.23 $1.26 $1.20 $1.22 $6.10 65,263
2020-10-22 $1.30 $1.31 $1.18 $1.29 $6.45 350,539
2020-10-21 $1.30 $1.38 $1.22 $1.27 $6.35 303,604
2020-10-20 $1.52 $1.52 $1.26 $1.39 $6.95 1,589,627
2020-10-19 $1.34 $1.43 $1.28 $1.41 $7.05 176,683
2020-10-16 $1.37 $1.43 $1.25 $1.41 $7.05 206,537
2020-10-15 $1.40 $1.54 $1.21 $1.35 $6.75 1,353,165
2020-10-14 $1.27 $1.32 $1.23 $1.31 $6.55 118,889
2020-10-13 $1.19 $1.30 $1.16 $1.27 $6.35 101,068
2020-10-12 $1.13 $1.23 $1.13 $1.22 $6.10 41,766
2020-10-09 $1.18 $1.20 $1.17 $1.19 $5.95 11,871
2020-10-08 $1.16 $1.25 $1.15 $1.18 $5.90 51,725
2020-10-07 $1.14 $1.18 $1.14 $1.15 $5.75 13,356
2020-10-06 $1.12 $1.18 $1.11 $1.17 $5.85 77,617
2020-10-05 $1.18 $1.24 $1.18 $1.21 $6.05 10,770
2020-10-02 $1.16 $1.21 $1.13 $1.21 $6.05 24,441
2020-10-01 $1.18 $1.23 $1.14 $1.21 $6.05 12,666
2020-09-30 $1.20 $1.23 $1.16 $1.17 $5.85 34,174
2020-09-29 $1.15 $1.28 $1.12 $1.20 $6.00 98,461
2020-09-28 $1.14 $1.15 $1.09 $1.14 $5.70 20,263
2020-09-25 $1.09 $1.14 $1.06 $1.11 $5.55 28,828
2020-09-24 $1.11 $1.20 $1.04 $1.10 $5.50 71,558
2020-09-23 $1.04 $1.15 $1.03 $1.12 $5.60 151,775
2020-09-22 $1.04 $1.10 $1.01 $1.04 $5.20 32,886
2020-09-21 $1.07 $1.11 $1.03 $1.08 $5.40 37,270
2020-09-18 $1.05 $1.09 $1.04 $1.07 $5.35 49,720
2020-09-17 $1.12 $1.16 $1.03 $1.06 $5.30 314,709
2020-09-16 $1.11 $1.13 $1.08 $1.09 $5.45 17,993
2020-09-15 $1.08 $1.14 $1.08 $1.13 $5.65 28,694
2020-09-14 $1.13 $1.16 $1.05 $1.11 $5.55 46,064
2020-09-11 $1.11 $1.18 $1.10 $1.12 $5.58 11,887
2020-09-10 $1.08 $1.14 $1.08 $1.12 $5.60 20,158
2020-09-09 $1.10 $1.15 $1.10 $1.11 $5.55 14,461
2020-09-08 $1.05 $1.17 $1.01 $1.15 $5.73 58,155
2020-09-04 $1.14 $1.16 $1.06 $1.10 $5.50 44,180
2020-09-03 $1.04 $1.14 $1.03 $1.13 $5.65 55,222
2020-09-02 $1.07 $1.09 $1.00 $1.05 $5.25 35,771
2020-09-01 $1.12 $1.12 $1.04 $1.07 $5.35 46,981
2020-08-31 $1.11 $1.18 $1.10 $1.11 $5.55 57,363
2020-08-28 $1.17 $1.18 $1.06 $1.15 $5.75 62,275
2020-08-27 $1.19 $1.23 $1.11 $1.18 $5.90 103,297
2020-08-26 $1.10 $1.27 $1.05 $1.19 $5.95 205,597
2020-08-25 $1.05 $1.18 $1.01 $1.13 $5.65 300,752
2020-08-24 $1.40 $2.04 $1.10 $1.24 $6.20 3,095,686
2020-08-21 $1.30 $1.40 $1.28 $1.30 $6.50 35,886
2020-08-20 $1.48 $1.48 $1.33 $1.37 $6.85 44,673
2020-08-19 $1.52 $1.52 $1.45 $1.49 $7.45 15,330
2020-08-18 $1.55 $1.56 $1.50 $1.51 $7.55 24,751
2020-08-17 $1.55 $1.59 $1.53 $1.57 $7.85 14,111
2020-08-14 $1.57 $1.61 $1.56 $1.58 $7.90 23,494
2020-08-13 $1.58 $1.60 $1.48 $1.56 $7.80 42,435
2020-08-12 $1.59 $1.59 $1.55 $1.55 $7.75 19,076
2020-08-11 $1.58 $1.63 $1.57 $1.60 $8.00 20,951
2020-08-10 $1.59 $1.61 $1.57 $1.58 $7.90 26,342
2020-08-07 $1.63 $1.64 $1.58 $1.59 $7.95 30,780
2020-08-06 $1.61 $1.66 $1.56 $1.63 $8.15 55,493
2020-08-05 $1.56 $1.65 $1.56 $1.63 $8.15 58,802
2020-08-04 $1.65 $1.67 $1.56 $1.64 $8.20 90,959
2020-08-03 $1.82 $1.83 $1.56 $1.63 $8.15 302,037
2020-07-31 $1.71 $1.71 $1.63 $1.65 $8.25 15,056
2020-07-30 $1.69 $1.75 $1.66 $1.68 $8.40 27,095
2020-07-29 $1.69 $1.72 $1.69 $1.69 $8.45 14,245
2020-07-28 $1.74 $1.76 $1.66 $1.69 $8.43 31,369
2020-07-27 $1.76 $1.79 $1.65 $1.66 $8.30 52,344
2020-07-24 $1.80 $1.80 $1.75 $1.78 $8.90 13,159
2020-07-23 $1.84 $1.98 $1.76 $1.79 $8.95 131,968
2020-07-22 $1.86 $1.87 $1.80 $1.87 $9.35 18,744
2020-07-21 $1.85 $1.91 $1.83 $1.84 $9.20 38,712
2020-07-20 $1.85 $1.96 $1.81 $1.87 $9.35 119,471
2020-07-17 $1.86 $1.90 $1.85 $1.88 $9.40 30,800
2020-07-16 $1.83 $2.03 $1.75 $1.88 $9.40 218,372
2020-07-15 $1.99 $2.05 $1.80 $1.87 $9.35 324,683
2020-07-14 $1.81 $1.82 $1.68 $1.76 $8.80 25,910
2020-07-13 $1.88 $1.89 $1.82 $1.82 $9.10 24,054
2020-07-10 $1.86 $1.97 $1.85 $1.89 $9.45 47,163
2020-07-09 $1.87 $1.89 $1.83 $1.88 $9.40 43,890
2020-07-08 $1.90 $1.96 $1.86 $1.87 $9.35 47,527
2020-07-07 $1.93 $1.96 $1.86 $1.90 $9.50 23,263
2020-07-06 $1.92 $1.98 $1.88 $1.96 $9.80 55,851
2020-07-02 $1.93 $1.94 $1.85 $1.92 $9.58 50,805
2020-07-01 $1.87 $1.93 $1.82 $1.89 $9.45 35,174
2020-06-30 $1.81 $1.95 $1.76 $1.89 $9.45 177,565
2020-06-29 $1.87 $1.90 $1.82 $1.84 $9.20 38,317
2020-06-26 $1.88 $2.13 $1.77 $1.90 $9.50 294,687
2020-06-25 $1.91 $1.95 $1.88 $1.91 $9.55 42,958
2020-06-24 $1.91 $1.98 $1.86 $1.96 $9.80 144,530
2020-06-23 $2.23 $2.23 $1.86 $2.00 $10.00 506,486
2020-06-22 $2.09 $2.13 $1.96 $2.05 $10.25 68,025
2020-06-19 $2.06 $2.25 $2.01 $2.08 $10.40 244,650
2020-06-18 $2.03 $2.20 $1.93 $2.06 $10.30 275,026
2020-06-17 $1.94 $2.17 $1.88 $1.99 $9.95 237,049
2020-06-16 $1.95 $2.00 $1.85 $1.89 $9.45 43,880
2020-06-15 $2.08 $2.08 $1.91 $1.93 $9.65 43,947
2020-06-12 $1.92 $2.60 $1.80 $2.17 $10.85 227,990
2020-06-11 $2.60 $2.75 $1.95 $1.98 $9.90 170,871
2020-06-10 $2.01 $2.35 $1.98 $2.14 $10.68 103,055
2020-06-09 $2.00 $2.04 $1.95 $2.03 $10.15 31,151
2020-06-08 $2.14 $2.23 $1.96 $2.00 $10.00 162,522
2020-06-05 $1.95 $1.98 $1.83 $1.93 $9.65 23,629
2020-06-04 $1.90 $1.94 $1.88 $1.92 $9.60 21,650
2020-06-03 $1.91 $1.95 $1.82 $1.87 $9.35 12,060
2020-06-02 $1.90 $1.95 $1.85 $1.93 $9.65 12,127
2020-06-01 $1.95 $1.95 $1.78 $1.90 $9.50 61,744
2020-05-29 $1.77 $1.80 $1.74 $1.76 $8.80 5,467
2020-05-28 $1.77 $1.86 $1.76 $1.78 $8.88 3,381
2020-05-27 $1.77 $1.82 $1.75 $1.76 $8.81 8,318
2020-05-26 $1.92 $1.95 $1.74 $1.74 $8.70 9,416
2020-05-22 $1.75 $1.93 $1.75 $1.88 $9.40 9,361
2020-05-21 $1.99 $2.06 $1.76 $1.79 $8.95 20,680
2020-05-20 $1.95 $2.10 $1.95 $2.05 $10.25 33,058
2020-05-19 $1.70 $1.92 $1.70 $1.92 $9.60 88,355
2020-05-18 $1.68 $1.79 $1.67 $1.72 $8.60 2,779
2020-05-15 $1.63 $1.80 $1.63 $1.72 $8.60 10,170
2020-05-14 $1.66 $1.70 $1.60 $1.70 $8.50 3,836
2020-05-13 $1.88 $1.88 $1.62 $1.69 $8.45 8,825
2020-05-12 $1.75 $1.86 $1.67 $1.75 $8.75 11,098
2020-05-11 $1.65 $1.84 $1.65 $1.80 $9.00 26,206
2020-05-08 $1.65 $1.73 $1.64 $1.73 $8.65 8,058
2020-05-07 $1.62 $1.75 $1.61 $1.71 $8.55 27,187
2020-05-06 $1.59 $1.78 $1.56 $1.69 $8.45 55,176
2020-05-05 $1.67 $1.71 $1.57 $1.67 $8.35 9,532
2020-05-04 $1.68 $1.80 $1.55 $1.72 $8.60 47,867
2020-05-01 $1.85 $1.85 $1.70 $1.77 $8.85 27,251
2020-04-30 $1.83 $1.88 $1.73 $1.76 $8.80 15,525
2020-04-29 $1.95 $1.95 $1.82 $1.88 $9.40 21,085
2020-04-28 $2.03 $2.10 $1.88 $1.95 $9.75 53,781
2020-04-27 $1.95 $1.97 $1.83 $1.88 $9.40 18,190
2020-04-24 $1.92 $1.98 $1.83 $1.88 $9.40 13,742
2020-04-23 $1.99 $2.02 $1.77 $1.95 $9.75 54,088
2020-04-22 $3.60 $3.65 $2.02 $2.12 $10.60 879,978
2020-04-21 $1.90 $1.90 $1.65 $1.74 $8.70 11,177
2020-04-20 $1.98 $2.25 $1.87 $1.91 $9.55 38,469
2020-04-17 $2.26 $2.60 $2.00 $2.26 $11.30 63,944
2020-04-16 $1.56 $2.37 $1.38 $1.91 $9.55 165,643
2020-04-15 $1.42 $1.55 $1.42 $1.51 $7.55 9,955
2020-04-14 $1.53 $1.56 $1.43 $1.54 $7.68 10,024
2020-04-13 $1.66 $1.66 $1.45 $1.52 $7.60 4,035
2020-04-09 $1.70 $1.73 $1.49 $1.55 $7.75 5,742
2020-04-08 $1.78 $2.20 $1.57 $1.67 $8.35 27,904
2020-04-07 $1.73 $1.74 $1.68 $1.72 $8.60 1,789
2020-04-06 $1.77 $1.77 $1.65 $1.70 $8.50 1,366
2020-04-03 $1.73 $1.73 $1.62 $1.62 $8.10 5,366
2020-04-02 $1.73 $1.87 $1.65 $1.69 $8.45 13,748
2020-04-01 $1.91 $1.91 $1.60 $1.78 $8.90 16,017
2020-03-31 $1.73 $1.88 $1.69 $1.73 $8.65 6,180
2020-03-30 $1.70 $1.73 $1.56 $1.69 $8.45 7,910
2020-03-27 $1.65 $1.79 $1.65 $1.70 $8.50 2,251
2020-03-26 $1.67 $1.77 $1.63 $1.68 $8.40 7,116
2020-03-25 $1.71 $1.90 $1.67 $1.67 $8.35 4,358
2020-03-24 $1.74 $1.81 $1.70 $1.70 $8.50 6,750
2020-03-23 $1.80 $1.93 $1.70 $1.77 $8.86 4,415
2020-03-20 $1.95 $2.00 $1.67 $1.82 $9.10 21,528
2020-03-19 $1.68 $1.95 $1.66 $1.83 $9.15 18,498
2020-03-18 $1.73 $2.03 $1.70 $1.71 $8.55 4,985
2020-03-17 $1.85 $2.04 $1.73 $1.87 $9.35 15,199
2020-03-16 $1.69 $1.91 $1.69 $1.88 $9.40 11,386
2020-03-13 $1.80 $1.97 $1.60 $1.93 $9.65 19,913
2020-03-12 $1.80 $1.99 $1.77 $1.88 $9.40 18,508
2020-03-11 $1.90 $1.97 $1.77 $1.91 $9.55 23,058
2020-03-10 $1.81 $2.08 $1.80 $1.95 $9.75 27,674
2020-03-09 $1.62 $1.85 $1.62 $1.84 $9.20 10,104
2020-03-06 $2.18 $2.19 $1.95 $2.05 $10.25 18,584
2020-03-05 $2.25 $2.25 $1.90 $2.16 $10.80 28,303
2020-03-04 $2.01 $2.27 $1.88 $2.17 $10.85 34,598
2020-03-03 $1.88 $2.28 $1.82 $2.10 $10.50 37,027
2020-03-02 $1.88 $2.25 $1.86 $1.97 $9.85 40,723
2020-02-28 $2.00 $3.16 $1.78 $2.30 $11.50 177,260
2020-02-27 $1.75 $1.98 $1.75 $1.89 $9.45 17,262
2020-02-26 $1.89 $2.00 $1.78 $1.83 $9.15 18,359
2020-02-25 $1.83 $1.99 $1.70 $1.88 $9.40 19,548
2020-02-24 $1.85 $2.05 $1.74 $1.82 $9.10 13,076
2020-02-21 $1.92 $2.03 $1.86 $1.87 $9.35 9,686
2020-02-20 $1.71 $1.97 $1.70 $1.88 $9.40 21,776
2020-02-19 $2.10 $2.10 $1.66 $1.82 $9.10 5,937
2020-02-18 $1.80 $2.20 $1.80 $1.92 $9.60 11,151
2020-02-14 $1.60 $1.82 $1.60 $1.78 $8.90 9,151
2020-02-13 $1.56 $1.62 $1.56 $1.60 $8.00 2,683
2020-02-12 $1.59 $1.77 $1.50 $1.52 $7.60 2,846
2020-02-11 $1.73 $1.75 $1.68 $1.75 $8.75 1,146
2020-02-10 $1.71 $1.78 $1.70 $1.73 $8.65 954
2020-02-07 $1.77 $1.85 $1.68 $1.72 $8.60 2,423
2020-02-06 $1.78 $1.89 $1.75 $1.77 $8.85 6,195
2020-02-05 $1.80 $1.80 $1.72 $1.76 $8.80 5,427
2020-02-04 $1.74 $1.82 $1.74 $1.78 $8.90 3,474
2020-02-03 $1.90 $1.90 $1.71 $1.82 $9.10 4,872
2020-01-31 $1.98 $2.05 $1.82 $1.86 $9.30 8,441
2020-01-30 $2.06 $2.25 $1.92 $2.16 $10.80 31,138
2020-01-29 $2.40 $3.75 $2.03 $2.31 $11.55 487,010
2020-01-28 $1.91 $1.92 $1.85 $1.90 $9.50 2,443
2020-01-27 $1.83 $1.91 $1.83 $1.89 $9.45 3,581
2020-01-24 $1.81 $1.94 $1.81 $1.89 $9.45 5,845
2020-01-23 $1.90 $1.98 $1.80 $1.85 $9.25 12,723
2020-01-22 $1.81 $1.94 $1.78 $1.92 $9.60 12,362
2020-01-21 $1.82 $1.95 $1.68 $1.83 $9.15 19,592
2020-01-17 $1.84 $1.90 $1.79 $1.83 $9.15 16,189
2020-01-16 $1.82 $1.92 $1.78 $1.85 $9.25 10,240
2020-01-15 $1.82 $1.95 $1.71 $1.82 $9.10 11,835
2020-01-14 $2.03 $2.03 $1.82 $1.88 $9.38 20,807
2020-01-13 $1.85 $2.12 $1.82 $2.02 $10.10 36,495
2020-01-10 $1.83 $1.83 $1.65 $1.78 $8.90 13,412
2020-01-09 $1.82 $1.84 $1.75 $1.82 $9.10 9,812
2020-01-08 $1.94 $1.97 $1.85 $1.85 $9.25 9,978
2020-01-07 $1.83 $1.97 $1.79 $1.94 $9.70 17,099
2020-01-06 $1.82 $1.95 $1.80 $1.85 $9.25 9,849
2020-01-03 $1.88 $1.99 $1.78 $1.90 $9.50 11,687
2020-01-02 $2.01 $2.01 $1.78 $1.93 $9.65 6,341
2019-12-31 $2.11 $2.12 $1.92 $1.95 $9.75 6,813
2019-12-30 $2.05 $2.12 $1.90 $2.12 $10.60 2,807
2019-12-27 $2.00 $2.05 $1.88 $2.05 $10.25 4,732
2019-12-26 $2.09 $2.24 $1.92 $1.99 $9.95 5,812
2019-12-24 $2.22 $2.22 $1.98 $2.19 $10.95 1,517
2019-12-23 $1.92 $2.10 $1.91 $1.93 $9.65 2,627
2019-12-20 $2.19 $2.20 $1.94 $2.10 $10.50 8,564
2019-12-19 $2.11 $2.27 $2.01 $2.17 $10.85 5,275
2019-12-18 $2.28 $2.28 $2.18 $2.18 $10.90 822
2019-12-17 $2.34 $2.37 $2.25 $2.26 $11.31 2,726
2019-12-16 $2.35 $2.39 $2.22 $2.35 $11.75 7,246
2019-12-13 $2.69 $2.69 $2.21 $2.35 $11.75 4,838
2019-12-12 $2.41 $2.52 $2.30 $2.33 $11.65 6,289
2019-12-11 $2.53 $2.55 $2.20 $2.46 $12.32 6,321
2019-12-10 $2.52 $2.59 $2.52 $2.54 $12.70 7,309
2019-12-09 $2.74 $2.75 $2.59 $2.60 $13.00 6,499
2019-12-06 $2.70 $2.78 $2.70 $2.72 $13.60 9,250
2019-12-05 $2.74 $2.76 $2.69 $2.73 $13.65 9,219
2019-12-04 $2.80 $2.86 $2.76 $2.77 $13.85 5,980
2019-12-03 $2.71 $3.09 $2.71 $2.80 $14.00 14,687
2019-12-02 $2.73 $2.75 $2.70 $2.75 $13.75 8,208
2019-11-29 $2.80 $2.84 $2.69 $2.72 $13.60 7,055
2019-11-27 $2.80 $2.89 $2.78 $2.78 $13.88 9,219
2019-11-26 $2.72 $2.83 $2.72 $2.76 $13.80 10,379
2019-11-25 $2.79 $2.79 $2.72 $2.73 $13.65 8,362
2019-11-22 $2.79 $2.82 $2.72 $2.73 $13.65 5,655
2019-11-21 $2.74 $2.80 $2.73 $2.77 $13.83 5,638
2019-11-20 $2.82 $2.83 $2.78 $2.80 $14.00 13,454
2019-11-19 $2.72 $2.85 $2.64 $2.77 $13.85 7,457
2019-11-18 $2.75 $3.14 $2.72 $2.73 $13.65 8,314
2019-11-15 $2.73 $2.84 $2.71 $2.78 $13.90 12,246
2019-11-14 $2.80 $2.85 $2.74 $2.75 $13.75 9,781
2019-11-13 $2.71 $2.86 $2.71 $2.80 $14.00 15,467
2019-11-12 $2.74 $2.75 $2.71 $2.73 $13.65 7,417
2019-11-11 $2.72 $2.80 $2.69 $2.77 $13.85 7,918
2019-11-08 $2.80 $2.83 $2.73 $2.73 $13.65 7,160
2019-11-07 $2.74 $2.90 $2.72 $2.79 $13.95 12,815
2019-11-06 $2.80 $2.81 $2.68 $2.75 $13.75 14,254
2019-11-05 $2.80 $2.90 $2.77 $2.79 $13.95 9,243
2019-11-04 $2.73 $2.84 $2.72 $2.83 $14.15 10,756
2019-11-01 $2.80 $2.85 $2.72 $2.74 $13.70 10,764
2019-10-31 $2.82 $2.86 $2.76 $2.76 $13.80 7,616
2019-10-30 $2.78 $2.89 $2.77 $2.81 $14.05 7,577
2019-10-29 $2.73 $2.78 $2.70 $2.76 $13.80 8,326
2019-10-28 $2.97 $2.97 $2.71 $2.74 $13.70 9,826
2019-10-25 $2.77 $2.86 $2.73 $2.76 $13.80 6,142
2019-10-24 $2.81 $2.85 $2.74 $2.78 $13.90 8,372
2019-10-23 $2.85 $2.85 $2.72 $2.74 $13.70 11,180
2019-10-22 $2.73 $3.01 $2.73 $2.81 $14.05 7,995
2019-10-21 $2.72 $2.79 $2.70 $2.76 $13.80 10,418
2019-10-18 $2.74 $2.86 $2.74 $2.79 $13.95 9,862
2019-10-17 $2.82 $2.87 $2.72 $2.76 $13.80 9,535
2019-10-16 $2.85 $2.92 $2.71 $2.80 $14.00 12,697
2019-10-15 $2.72 $2.93 $2.70 $2.84 $14.20 15,778
2019-10-14 $2.82 $2.82 $2.68 $2.72 $13.60 6,642
2019-10-11 $2.70 $2.97 $2.67 $2.77 $13.85 12,411
2019-10-10 $2.80 $2.87 $2.68 $2.71 $13.55 17,666
2019-10-09 $2.79 $2.98 $2.70 $2.77 $13.85 10,673
2019-10-08 $2.76 $2.98 $2.70 $2.74 $13.70 10,943
2019-10-07 $2.68 $2.79 $2.68 $2.75 $13.75 8,004
2019-10-04 $2.78 $2.98 $2.66 $2.71 $13.55 5,282
2019-10-03 $2.88 $3.00 $2.67 $2.72 $13.60 12,862
2019-10-02 $2.91 $2.99 $2.70 $2.84 $14.20 17,054
2019-10-01 $2.96 $3.00 $2.73 $2.81 $14.05 16,342
2019-09-30 $2.71 $3.04 $2.65 $2.89 $14.45 16,494
2019-09-27 $2.86 $3.20 $2.77 $2.77 $13.85 5,933
2019-09-26 $2.99 $3.03 $2.78 $2.90 $14.50 12,269
2019-09-25 $2.98 $3.05 $2.85 $2.90 $14.50 7,757
2019-09-24 $2.95 $3.20 $2.80 $2.90 $14.50 16,990
2019-09-23 $2.92 $3.16 $2.87 $2.98 $14.90 12,150
2019-09-20 $2.97 $3.20 $2.89 $2.98 $14.90 10,349
2019-09-19 $2.99 $3.19 $2.88 $3.01 $15.05 10,307
2019-09-18 $3.10 $3.20 $2.86 $2.98 $14.90 9,334
2019-09-17 $2.83 $3.19 $2.75 $2.91 $14.55 7,370
2019-09-16 $2.88 $2.89 $2.82 $2.86 $14.30 4,958
2019-09-13 $2.85 $3.19 $2.80 $3.06 $15.30 7,416
2019-09-12 $2.90 $3.20 $2.90 $2.97 $14.85 4,446
2019-09-11 $2.91 $3.00 $2.91 $2.96 $14.80 2,920
2019-09-10 $3.03 $3.20 $2.98 $2.99 $14.95 3,083
2019-09-09 $3.01 $3.01 $2.90 $2.95 $14.75 3,705
2019-09-06 $3.07 $3.10 $2.75 $2.94 $14.70 3,602
2019-09-05 $3.00 $3.15 $3.00 $3.12 $15.60 4,586
2019-09-04 $3.00 $3.00 $3.00 $3.00 $15.00 0
2019-09-03 $3.00 $3.00 $3.00 $3.00 $15.00 40
2019-08-30 $3.04 $3.12 $2.98 $3.00 $15.00 2,578
2019-08-29 $3.10 $3.22 $3.00 $3.00 $15.00 2,957
2019-08-28 $3.22 $3.22 $3.00 $3.02 $15.10 4,204
2019-08-27 $3.21 $3.23 $3.09 $3.10 $15.50 5,514
2019-08-26 $3.19 $3.20 $3.07 $3.12 $15.60 10,731
2019-08-23 $3.20 $3.39 $3.10 $3.22 $16.10 26,882
2019-08-22 $3.12 $3.37 $3.09 $3.20 $16.00 30,301
2019-08-21 $3.10 $3.47 $3.05 $3.12 $15.60 19,152
2019-08-20 $3.19 $3.45 $3.03 $3.22 $16.10 16,798
2019-08-19 $3.14 $3.30 $2.90 $3.15 $15.75 14,937
2019-08-16 $3.15 $3.20 $3.06 $3.20 $16.00 17,055
2019-08-15 $3.12 $3.41 $3.10 $3.17 $15.85 13,378
2019-08-14 $3.29 $3.47 $3.00 $3.16 $15.80 18,446
2019-08-13 $3.26 $3.32 $3.12 $3.20 $16.00 19,500
2019-08-12 $3.25 $3.38 $3.11 $3.20 $16.00 16,373
2019-08-09 $3.04 $3.36 $3.04 $3.15 $15.75 7,271
2019-08-08 $3.25 $3.34 $3.12 $3.12 $15.60 7,362
2019-08-07 $3.25 $3.27 $3.10 $3.19 $15.95 9,166
2019-08-06 $3.12 $3.25 $3.00 $3.16 $15.80 8,575
2019-08-05 $2.95 $3.44 $2.95 $3.15 $15.75 10,046
2019-08-02 $2.81 $3.28 $2.81 $3.20 $16.00 7,101
2019-08-01 $3.35 $3.48 $3.00 $3.02 $15.10 15,002
2019-07-31 $3.38 $3.40 $3.22 $3.29 $16.45 6,550
2019-07-30 $3.32 $3.57 $3.15 $3.46 $17.32 10,648
2019-07-29 $3.20 $3.57 $3.09 $3.30 $16.50 14,500
2019-07-26 $3.52 $3.52 $3.14 $3.30 $16.51 10,540
2019-07-25 $3.13 $3.41 $3.06 $3.40 $16.98 6,280
2019-07-24 $3.40 $3.70 $3.05 $3.12 $15.60 7,350
2019-07-23 $3.50 $3.80 $3.03 $3.30 $16.50 6,231
2019-07-22 $3.05 $3.35 $2.96 $3.21 $16.05 11,405
2019-07-19 $3.25 $3.37 $3.01 $3.13 $15.65 12,325
2019-07-18 $2.92 $3.27 $2.90 $3.06 $15.30 8,884
2019-07-17 $3.13 $3.29 $3.00 $3.00 $15.00 4,692
2019-07-16 $3.13 $3.33 $2.90 $3.05 $15.25 12,615
2019-07-15 $3.05 $3.33 $2.75 $2.98 $14.90 10,375
2019-07-12 $3.10 $3.31 $2.80 $3.02 $15.10 7,780
2019-07-11 $3.49 $4.79 $2.97 $3.13 $15.65 77,133
2019-07-10 $3.00 $3.39 $2.85 $3.10 $15.50 8,059
2019-07-09 $3.18 $3.30 $2.78 $3.08 $15.41 7,776
2019-07-08 $2.90 $3.46 $2.76 $3.06 $15.30 8,180
2019-07-05 $2.48 $3.40 $2.48 $2.93 $14.65 5,669
2019-07-03 $3.17 $3.35 $3.00 $3.10 $15.50 6,084
2019-07-02 $3.26 $3.46 $3.10 $3.18 $15.90 9,828
2019-07-01 $3.21 $3.48 $3.20 $3.25 $16.25 8,699
2019-06-28 $3.32 $3.46 $3.29 $3.36 $16.82 11,630
2019-06-27 $3.36 $3.47 $3.31 $3.35 $16.75 7,510
2019-06-26 $3.32 $3.48 $3.21 $3.45 $17.25 8,290
2019-06-25 $3.39 $3.50 $3.16 $3.42 $17.10 11,273
2019-06-24 $3.38 $3.56 $3.34 $3.49 $17.45 9,425
2019-06-21 $3.39 $3.39 $3.35 $3.37 $16.85 4,620
2019-06-20 $3.34 $3.50 $3.22 $3.40 $16.98 4,342
2019-06-19 $3.35 $3.68 $3.33 $3.51 $17.55 7,138
2019-06-18 $3.35 $3.48 $3.30 $3.48 $17.42 4,462
2019-06-17 $3.41 $3.49 $3.30 $3.31 $16.55 3,497
2019-06-14 $3.46 $3.61 $3.41 $3.50 $17.50 3,594
2019-06-13 $3.70 $3.70 $3.26 $3.46 $17.30 4,172
2019-06-12 $3.39 $3.72 $3.35 $3.48 $17.40 4,028
2019-06-11 $3.63 $3.74 $3.26 $3.38 $16.90 4,125
2019-06-10 $3.70 $3.80 $3.41 $3.70 $18.51 3,367
2019-06-07 $3.51 $3.98 $3.45 $3.71 $18.55 3,052
2019-06-06 $3.70 $4.00 $3.64 $3.90 $19.48 3,721
2019-06-05 $3.60 $3.77 $3.59 $3.65 $18.25 3,416
2019-06-04 $3.90 $3.90 $3.50 $3.60 $18.00 3,233
2019-06-03 $4.00 $4.00 $3.60 $3.80 $19.00 3,366
2019-05-31 $4.08 $4.08 $3.66 $3.99 $19.95 892
2019-05-30 $3.61 $4.24 $3.61 $4.23 $21.15 1,060
2019-05-29 $4.06 $4.06 $3.52 $3.90 $19.50 1,114
2019-05-28 $3.78 $4.00 $3.43 $3.98 $19.91 966
2019-05-24 $3.72 $4.00 $3.72 $4.00 $20.00 815
2019-05-23 $4.05 $4.05 $3.65 $3.97 $19.85 607
2019-05-22 $4.08 $4.27 $3.75 $4.08 $20.40 2,299
2019-05-21 $4.20 $4.30 $4.00 $4.00 $20.00 546
2019-05-20 $4.40 $4.40 $3.93 $4.30 $21.50 1,247
2019-05-17 $4.44 $4.44 $4.20 $4.40 $22.00 894
2019-05-16 $4.44 $4.44 $4.30 $4.33 $21.64 524
2019-05-15 $4.13 $4.27 $3.90 $4.27 $21.35 320
2019-05-14 $4.36 $4.39 $4.25 $4.30 $21.50 602
2019-05-13 $4.55 $4.55 $4.38 $4.38 $21.90 1,035
2019-05-10 $4.50 $4.54 $4.17 $4.46 $22.30 624
2019-05-09 $4.55 $4.55 $4.10 $4.50 $22.50 1,591
2019-05-08 $4.37 $4.53 $4.15 $4.53 $22.65 511
2019-05-07 $4.55 $4.55 $4.40 $4.40 $22.00 1,823
2019-05-06 $5.00 $5.00 $3.89 $4.70 $23.50 3,909
2019-05-03 $5.00 $5.10 $4.28 $4.95 $24.75 17,252

ATIF Holdings Ltd (ATIF) News Headlines

Recent ATIF Holdings Ltd (ATIF) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.