American Virtual Cloud Technologies Inc (AVCT) Exchange: NASDAQ

Data as of Aug. 19, 2022

$0.23 ($0.04) 24.12%

American Virtual Cloud Technologies Inc - Daily Information
Click for more stock information on American Virtual Cloud Technologies Inc.
Daily Information Data
Date Aug. 19, 2022
Open $0.18
Previous Close $0.23
High $0.24
Low $0.18
Adjusted Open $0.18
Previous Adjusted Close $0.23
Adjusted High $0.24
Adjusted Low $0.18

About American Virtual Cloud Technologies Inc (AVCT)

American Virtual Cloud Technologies, Inc. (“AVCT”; Nasdaq: AVCT) is a premier global IT solutions provider offering a comprehensive bundle of services including unified cloud communications, managed services, cybersecurity, and enhanced connectivity. Our mission is to provide global technology solutions with a superior customer experience. In 2020, American Virtual Cloud Technologies, Inc., acquired Computex Technology Group and Kandy Communications.

Historical Stock Data for American Virtual Cloud Technologies Inc (AVCT)

Date Open High Low Close Adj.Close Volume
2022-08-12 $0.18 $0.24 $0.18 $0.23 $0.23 22,957,397
2022-08-11 $0.20 $0.21 $0.17 $0.18 $0.18 25,503,331
2022-08-10 $0.16 $0.18 $0.16 $0.18 $0.18 23,544,477
2022-08-09 $0.18 $0.18 $0.16 $0.16 $0.16 24,839,823
2022-08-08 $0.17 $0.17 $0.16 $0.17 $0.17 8,498,170
2022-08-05 $0.17 $0.18 $0.16 $0.17 $0.17 9,903,676
2022-08-04 $0.20 $0.21 $0.17 $0.18 $0.18 22,601,922
2022-08-03 $0.18 $0.18 $0.17 $0.18 $0.18 5,433,505
2022-08-02 $0.19 $0.19 $0.18 $0.18 $0.18 3,221,110
2022-08-01 $0.19 $0.19 $0.17 $0.19 $0.19 7,378,334
2022-07-29 $0.19 $0.20 $0.19 $0.20 $0.20 3,094,708
2022-07-28 $0.21 $0.22 $0.19 $0.19 $0.19 3,785,372
2022-07-27 $0.22 $0.22 $0.20 $0.21 $0.21 2,692,318
2022-07-26 $0.25 $0.25 $0.21 $0.22 $0.22 3,614,320
2022-07-25 $0.26 $0.26 $0.24 $0.24 $0.24 2,042,888
2022-07-22 $0.27 $0.28 $0.26 $0.26 $0.26 2,131,477
2022-07-21 $0.27 $0.28 $0.27 $0.27 $0.27 1,083,205
2022-07-20 $0.27 $0.28 $0.26 $0.27 $0.27 2,525,847
2022-07-19 $0.26 $0.28 $0.26 $0.27 $0.27 1,096,722
2022-07-18 $0.27 $0.29 $0.26 $0.27 $0.27 1,526,668
2022-07-15 $0.27 $0.28 $0.26 $0.27 $0.27 1,248,626
2022-07-14 $0.29 $0.29 $0.26 $0.26 $0.26 1,803,376
2022-07-13 $0.29 $0.30 $0.28 $0.29 $0.29 1,815,956
2022-07-12 $0.28 $0.32 $0.26 $0.31 $0.31 2,053,521
2022-07-11 $0.30 $0.31 $0.27 $0.28 $0.28 1,299,480
2022-07-08 $0.31 $0.32 $0.29 $0.30 $0.30 1,189,482
2022-07-07 $0.27 $0.31 $0.27 $0.30 $0.30 2,884,126
2022-07-06 $0.25 $0.30 $0.25 $0.27 $0.27 4,023,956
2022-07-05 $0.24 $0.25 $0.24 $0.25 $0.25 869,976
2022-07-01 $0.26 $0.26 $0.25 $0.25 $0.25 1,078,133
2022-06-30 $0.28 $0.28 $0.25 $0.25 $0.25 2,779,065
2022-06-29 $0.29 $0.30 $0.26 $0.27 $0.27 5,378,199
2022-06-28 $0.31 $0.32 $0.28 $0.29 $0.29 2,280,410
2022-06-27 $0.31 $0.33 $0.30 $0.31 $0.31 2,183,613
2022-06-24 $0.33 $0.34 $0.30 $0.30 $0.30 2,311,286
2022-06-23 $0.33 $0.34 $0.32 $0.33 $0.33 1,107,166
2022-06-22 $0.34 $0.34 $0.33 $0.33 $0.33 813,542
2022-06-21 $0.33 $0.35 $0.32 $0.33 $0.33 1,263,694
2022-06-17 $0.33 $0.34 $0.31 $0.33 $0.33 1,775,747
2022-06-16 $0.31 $0.35 $0.31 $0.32 $0.32 1,594,570
2022-06-15 $0.32 $0.33 $0.31 $0.32 $0.32 1,155,040
2022-06-14 $0.33 $0.35 $0.32 $0.33 $0.33 1,581,858
2022-06-13 $0.35 $0.36 $0.33 $0.33 $0.33 1,976,338
2022-06-10 $0.40 $0.40 $0.37 $0.38 $0.38 1,175,159
2022-06-09 $0.38 $0.40 $0.37 $0.40 $0.40 2,048,110
2022-06-08 $0.39 $0.41 $0.38 $0.40 $0.40 1,107,711
2022-06-07 $0.40 $0.40 $0.37 $0.39 $0.39 981,553
2022-06-06 $0.39 $0.39 $0.37 $0.38 $0.38 1,156,249
2022-06-03 $0.43 $0.43 $0.39 $0.39 $0.39 1,118,366
2022-06-02 $0.40 $0.43 $0.40 $0.42 $0.42 1,707,187
2022-06-01 $0.42 $0.42 $0.38 $0.42 $0.42 1,393,683
2022-05-31 $0.42 $0.43 $0.40 $0.41 $0.41 1,707,955
2022-05-27 $0.39 $0.43 $0.39 $0.43 $0.43 1,911,761
2022-05-26 $0.41 $0.42 $0.38 $0.41 $0.41 2,697,186
2022-05-25 $0.37 $0.40 $0.36 $0.39 $0.39 2,972,822
2022-05-24 $0.38 $0.38 $0.35 $0.36 $0.36 1,141,370
2022-05-23 $0.39 $0.41 $0.37 $0.39 $0.39 1,903,089
2022-05-20 $0.41 $0.43 $0.37 $0.38 $0.38 2,038,114
2022-05-19 $0.38 $0.47 $0.36 $0.41 $0.41 6,393,523
2022-05-18 $0.39 $0.40 $0.36 $0.36 $0.36 1,535,902
2022-05-17 $0.40 $0.41 $0.37 $0.38 $0.38 2,143,119
2022-05-16 $0.42 $0.43 $0.38 $0.40 $0.40 3,238,873
2022-05-13 $0.39 $0.43 $0.37 $0.39 $0.39 1,999,472
2022-05-12 $0.36 $0.40 $0.34 $0.37 $0.37 2,096,168
2022-05-11 $0.37 $0.38 $0.36 $0.36 $0.36 1,953,965
2022-05-10 $0.42 $0.43 $0.35 $0.36 $0.36 3,465,959
2022-05-09 $0.50 $0.51 $0.40 $0.41 $0.41 2,622,778
2022-05-06 $0.52 $0.54 $0.50 $0.51 $0.51 2,182,894
2022-05-05 $0.61 $0.63 $0.57 $0.58 $0.58 935,274
2022-05-04 $0.64 $0.64 $0.60 $0.63 $0.63 1,072,235
2022-05-03 $0.62 $0.64 $0.60 $0.63 $0.63 1,755,187
2022-05-02 $0.60 $0.64 $0.59 $0.62 $0.62 1,271,520
2022-04-29 $0.61 $0.62 $0.58 $0.60 $0.60 1,766,513
2022-04-28 $0.64 $0.66 $0.58 $0.61 $0.61 2,795,674
2022-04-27 $0.67 $0.67 $0.64 $0.64 $0.64 2,060,144
2022-04-26 $0.71 $0.74 $0.67 $0.67 $0.67 1,777,564
2022-04-25 $0.68 $0.82 $0.67 $0.74 $0.74 6,359,071
2022-04-22 $0.70 $0.72 $0.66 $0.68 $0.68 944,830
2022-04-21 $0.73 $0.74 $0.66 $0.69 $0.69 2,493,115
2022-04-20 $0.76 $0.76 $0.71 $0.72 $0.72 2,414,855
2022-04-19 $0.75 $0.85 $0.75 $0.78 $0.78 2,040,028
2022-04-18 $0.86 $0.88 $0.77 $0.79 $0.79 2,772,649
2022-04-14 $0.92 $0.92 $0.85 $0.86 $0.86 967,635
2022-04-13 $0.88 $0.99 $0.87 $0.92 $0.92 2,197,737
2022-04-12 $0.90 $0.93 $0.86 $0.88 $0.88 1,245,346
2022-04-11 $0.93 $0.94 $0.89 $0.90 $0.90 839,395
2022-04-08 $0.97 $0.99 $0.90 $0.93 $0.93 1,371,681
2022-04-07 $0.97 $0.98 $0.91 $0.96 $0.96 1,098,550
2022-04-06 $1.00 $1.00 $0.95 $0.96 $0.96 1,234,889
2022-04-05 $1.00 $1.04 $1.00 $1.02 $1.02 1,372,540
2022-04-04 $1.02 $1.05 $1.00 $1.04 $1.04 1,807,047
2022-04-01 $0.95 $1.05 $0.94 $1.00 $1.00 2,719,182
2022-03-31 $0.99 $1.00 $0.93 $0.94 $0.94 1,965,520
2022-03-30 $1.03 $1.09 $1.01 $1.03 $1.03 2,990,619
2022-03-29 $1.00 $1.05 $0.96 $1.04 $1.04 2,245,139
2022-03-28 $0.92 $1.07 $0.89 $1.00 $1.00 6,368,314
2022-03-25 $1.02 $1.03 $0.91 $0.91 $0.91 3,886,309
2022-03-24 $1.07 $1.07 $1.00 $1.05 $1.05 3,466,830
2022-03-23 $1.07 $1.10 $1.00 $1.02 $1.02 7,864,685
2022-03-22 $1.09 $1.33 $1.06 $1.14 $1.14 26,444,356
2022-03-21 $0.91 $1.05 $0.83 $1.01 $1.01 17,623,537
2022-03-18 $0.84 $0.92 $0.81 $0.92 $0.92 3,815,084
2022-03-17 $0.79 $0.85 $0.78 $0.83 $0.83 3,863,457
2022-03-16 $0.72 $0.78 $0.72 $0.75 $0.75 2,601,434
2022-03-15 $0.72 $0.74 $0.70 $0.72 $0.72 1,212,117
2022-03-14 $0.77 $0.77 $0.71 $0.72 $0.72 1,952,732
2022-03-11 $0.79 $0.80 $0.72 $0.75 $0.75 1,879,432
2022-03-10 $0.81 $0.82 $0.77 $0.77 $0.77 1,689,700
2022-03-09 $0.89 $0.89 $0.80 $0.81 $0.81 4,370,987
2022-03-08 $0.76 $1.09 $0.68 $0.87 $0.87 14,603,053
2022-03-07 $0.77 $0.81 $0.74 $0.76 $0.76 2,209,556
2022-03-04 $0.82 $0.84 $0.79 $0.80 $0.80 999,328
2022-03-03 $0.93 $0.94 $0.81 $0.82 $0.82 1,755,282
2022-03-02 $0.91 $0.93 $0.88 $0.91 $0.91 1,323,701
2022-03-01 $0.95 $0.97 $0.88 $0.89 $0.89 2,398,392
2022-02-28 $1.05 $1.08 $0.95 $0.96 $0.96 2,815,136
2022-02-25 $0.97 $1.10 $0.90 $1.08 $1.08 3,922,826
2022-02-24 $0.79 $1.02 $0.74 $0.98 $0.98 4,802,041
2022-02-23 $0.96 $0.96 $0.88 $0.90 $0.90 1,482,455
2022-02-22 $1.00 $1.00 $0.90 $0.93 $0.93 3,320,425
2022-02-18 $1.07 $1.10 $1.00 $1.04 $1.04 2,023,229
2022-02-17 $1.11 $1.13 $1.06 $1.06 $1.06 1,762,866
2022-02-16 $1.14 $1.15 $1.11 $1.14 $1.14 1,367,754
2022-02-15 $1.12 $1.18 $1.08 $1.16 $1.16 2,232,757
2022-02-14 $1.08 $1.14 $1.07 $1.08 $1.08 1,300,674
2022-02-11 $1.17 $1.20 $1.06 $1.07 $1.07 2,957,192
2022-02-10 $1.19 $1.29 $1.15 $1.17 $1.17 3,642,318
2022-02-09 $1.16 $1.30 $1.15 $1.24 $1.24 4,945,468
2022-02-08 $1.02 $1.22 $1.01 $1.18 $1.18 4,844,294
2022-02-07 $1.07 $1.08 $1.02 $1.04 $1.04 1,757,895
2022-02-04 $1.02 $1.11 $1.02 $1.07 $1.07 2,241,120
2022-02-03 $1.08 $1.15 $1.01 $1.04 $1.04 3,438,796
2022-02-02 $1.16 $1.18 $1.09 $1.11 $1.11 3,246,738
2022-02-01 $1.29 $1.29 $1.16 $1.19 $1.19 3,432,933
2022-01-31 $1.10 $1.28 $1.09 $1.26 $1.26 3,327,501
2022-01-28 $1.09 $1.14 $1.01 $1.14 $1.14 2,863,720
2022-01-27 $1.21 $1.23 $1.08 $1.10 $1.10 4,575,038
2022-01-26 $1.25 $1.26 $1.15 $1.17 $1.17 3,820,068
2022-01-25 $1.25 $1.30 $1.17 $1.22 $1.22 5,707,424
2022-01-24 $1.16 $1.33 $1.10 $1.32 $1.32 5,015,718
2022-01-21 $1.22 $1.27 $1.14 $1.23 $1.23 5,710,512
2022-01-20 $1.41 $1.43 $1.27 $1.30 $1.30 7,133,170
2022-01-19 $1.63 $1.63 $1.41 $1.42 $1.42 7,295,354
2022-01-18 $1.65 $1.67 $1.58 $1.63 $1.63 5,805,813
2022-01-14 $1.70 $1.78 $1.58 $1.76 $1.76 8,624,241
2022-01-13 $2.04 $2.05 $1.76 $1.80 $1.80 10,910,930
2022-01-12 $2.20 $2.26 $2.05 $2.06 $2.06 7,675,973
2022-01-11 $2.25 $2.31 $2.13 $2.19 $2.19 6,675,739
2022-01-10 $2.28 $2.36 $2.17 $2.22 $2.22 7,104,448
2022-01-07 $2.09 $2.36 $2.03 $2.34 $2.34 11,046,018
2022-01-06 $2.23 $2.26 $2.03 $2.14 $2.14 11,297,753
2022-01-05 $2.40 $2.50 $2.18 $2.23 $2.23 11,123,870
2022-01-04 $2.56 $2.77 $2.30 $2.38 $2.38 18,859,188
2022-01-03 $2.41 $2.85 $2.23 $2.56 $2.56 30,641,730
2021-12-31 $2.19 $2.51 $2.10 $2.43 $2.43 16,587,685
2021-12-30 $2.03 $2.38 $1.98 $2.21 $2.21 20,720,972
2021-12-29 $2.54 $2.55 $2.17 $2.25 $2.25 32,917,935
2021-12-28 $2.40 $2.64 $2.31 $2.39 $2.39 35,005,329
2021-12-27 $2.22 $2.75 $2.16 $2.57 $2.57 124,120,804
2021-12-23 $2.23 $2.24 $1.87 $1.90 $1.90 28,348,963
2021-12-22 $2.19 $2.59 $2.05 $2.50 $2.50 77,982,483
2021-12-21 $1.52 $1.95 $1.47 $1.86 $1.86 32,823,729
2021-12-20 $1.47 $1.52 $1.34 $1.52 $1.52 10,905,422
2021-12-17 $1.56 $1.60 $1.45 $1.55 $1.55 16,224,828
2021-12-16 $1.67 $1.85 $1.53 $1.68 $1.68 54,037,001
2021-12-15 $1.27 $1.65 $1.25 $1.53 $1.53 94,630,664
2021-12-14 $1.47 $1.51 $1.20 $1.22 $1.22 24,701,619
2021-12-13 $2.15 $2.60 $1.54 $1.69 $1.69 57,729,574
2021-12-10 $2.27 $3.13 $2.07 $2.29 $2.29 292,503,872
2021-12-09 $1.30 $1.97 $1.26 $1.88 $1.88 116,886,572
2021-12-08 $1.10 $1.11 $0.94 $1.03 $1.03 14,211,319
2021-12-07 $0.90 $1.21 $0.87 $1.15 $1.15 11,748,522
2021-12-06 $0.99 $1.00 $0.84 $0.85 $0.85 918,366
2021-12-03 $1.46 $1.50 $0.92 $0.95 $0.95 1,927,747
2021-12-02 $1.49 $1.49 $1.41 $1.48 $1.48 157,091
2021-12-01 $1.59 $1.64 $1.45 $1.47 $1.47 139,638
2021-11-30 $1.57 $1.64 $1.47 $1.61 $1.61 119,866
2021-11-29 $1.54 $1.70 $1.41 $1.65 $1.65 358,298
2021-11-26 $1.55 $1.58 $1.44 $1.49 $1.49 86,529
2021-11-24 $1.60 $1.67 $1.57 $1.60 $1.60 106,054
2021-11-23 $1.61 $1.65 $1.57 $1.62 $1.62 138,113
2021-11-22 $1.69 $1.70 $1.47 $1.59 $1.59 272,260
2021-11-19 $1.75 $1.75 $1.65 $1.68 $1.68 132,436
2021-11-18 $1.85 $1.87 $1.70 $1.75 $1.75 139,618
2021-11-17 $1.86 $1.89 $1.78 $1.86 $1.86 210,738
2021-11-16 $1.84 $1.93 $1.77 $1.89 $1.89 224,264
2021-11-15 $1.84 $1.86 $1.80 $1.85 $1.85 205,582
2021-11-12 $1.85 $1.90 $1.81 $1.85 $1.85 84,404
2021-11-11 $1.91 $1.91 $1.81 $1.85 $1.85 100,316
2021-11-10 $1.97 $1.97 $1.83 $1.90 $1.90 134,050
2021-11-09 $1.92 $1.98 $1.83 $1.96 $1.96 200,416
2021-11-08 $1.87 $1.94 $1.81 $1.88 $1.88 184,360
2021-11-05 $1.95 $1.96 $1.85 $1.86 $1.86 227,664
2021-11-04 $1.99 $2.05 $1.90 $1.93 $1.93 242,725
2021-11-03 $2.18 $2.24 $1.87 $2.00 $2.00 679,006
2021-11-02 $2.40 $2.40 $2.22 $2.28 $2.28 116,784
2021-11-01 $2.34 $2.45 $2.34 $2.40 $2.40 66,087
2021-10-29 $2.27 $2.37 $2.27 $2.32 $2.32 67,081
2021-10-28 $2.35 $2.39 $2.28 $2.37 $2.37 168,140
2021-10-27 $2.38 $2.39 $2.25 $2.31 $2.31 109,797
2021-10-26 $2.51 $2.51 $2.33 $2.40 $2.40 63,558
2021-10-25 $2.36 $2.44 $2.30 $2.38 $2.38 59,952
2021-10-22 $2.47 $2.47 $2.30 $2.33 $2.33 52,106
2021-10-21 $2.34 $2.50 $2.34 $2.44 $2.44 56,592
2021-10-20 $2.37 $2.43 $2.32 $2.33 $2.33 75,440
2021-10-19 $2.36 $2.47 $2.29 $2.33 $2.33 114,887
2021-10-18 $2.37 $2.40 $2.28 $2.39 $2.39 60,262
2021-10-15 $2.50 $2.50 $2.37 $2.41 $2.41 112,447
2021-10-14 $2.42 $2.65 $2.33 $2.53 $2.53 123,001
2021-10-13 $2.60 $2.69 $2.25 $2.44 $2.44 514,806
2021-10-12 $2.56 $2.63 $2.52 $2.55 $2.55 86,674
2021-10-11 $2.65 $2.65 $2.52 $2.56 $2.56 72,615
2021-10-08 $2.63 $2.74 $2.51 $2.62 $2.62 419,510
2021-10-07 $2.54 $2.65 $2.51 $2.59 $2.59 86,524
2021-10-06 $2.51 $2.60 $2.51 $2.56 $2.56 22,508
2021-10-05 $2.59 $2.66 $2.50 $2.58 $2.58 83,431
2021-10-04 $2.65 $2.72 $2.56 $2.61 $2.61 71,622
2021-10-01 $2.80 $2.85 $2.64 $2.72 $2.72 64,476
2021-09-30 $2.83 $2.83 $2.76 $2.79 $2.79 39,319
2021-09-29 $2.80 $2.90 $2.68 $2.83 $2.83 142,495
2021-09-28 $2.82 $2.84 $2.68 $2.75 $2.75 60,985
2021-09-27 $2.96 $3.00 $2.82 $2.89 $2.89 69,837
2021-09-24 $2.87 $2.97 $2.75 $2.96 $2.96 125,279
2021-09-23 $2.68 $2.87 $2.61 $2.83 $2.83 107,461
2021-09-22 $2.71 $2.76 $2.56 $2.66 $2.66 168,457
2021-09-21 $2.98 $3.07 $2.63 $2.81 $2.81 453,884
2021-09-20 $3.15 $3.25 $2.78 $2.83 $2.83 315,189
2021-09-17 $3.37 $3.46 $3.23 $3.28 $3.28 259,272
2021-09-16 $3.38 $3.73 $3.31 $3.42 $3.42 283,534
2021-09-15 $3.41 $3.56 $3.27 $3.40 $3.40 89,070
2021-09-14 $3.54 $3.59 $3.34 $3.47 $3.47 73,480
2021-09-13 $3.61 $3.66 $3.30 $3.47 $3.47 135,913
2021-09-10 $3.65 $3.79 $3.28 $3.67 $3.67 229,977
2021-09-09 $3.50 $4.97 $3.32 $3.65 $3.65 3,770,331
2021-09-08 $3.96 $4.02 $3.50 $3.50 $3.50 98,894
2021-09-07 $4.95 $4.95 $3.95 $3.95 $3.95 77,690
2021-09-03 $4.34 $4.65 $4.22 $4.52 $4.52 45,373
2021-09-02 $4.22 $4.39 $4.22 $4.36 $4.36 4,525
2021-09-01 $4.25 $4.31 $4.17 $4.23 $4.23 7,993
2021-08-31 $4.25 $4.28 $4.03 $4.16 $4.16 47,622
2021-08-30 $4.47 $4.47 $4.21 $4.23 $4.23 20,440
2021-08-27 $4.36 $4.47 $4.20 $4.24 $4.24 28,559
2021-08-26 $4.20 $4.47 $4.20 $4.44 $4.44 3,454
2021-08-25 $4.29 $4.49 $4.21 $4.26 $4.26 5,944
2021-08-24 $4.40 $4.47 $4.18 $4.32 $4.32 8,302
2021-08-23 $4.44 $4.55 $4.42 $4.45 $4.45 15,512
2021-08-20 $4.48 $4.54 $4.41 $4.41 $4.41 3,193
2021-08-19 $4.53 $4.53 $4.41 $4.46 $4.46 4,000
2021-08-18 $4.55 $4.55 $4.35 $4.46 $4.46 3,493
2021-08-17 $4.37 $4.42 $4.35 $4.40 $4.40 11,621
2021-08-16 $4.50 $4.53 $4.36 $4.48 $4.48 5,389
2021-08-13 $4.36 $4.63 $4.30 $4.46 $4.46 3,687
2021-08-12 $4.33 $4.48 $4.22 $4.30 $4.30 11,183
2021-08-11 $4.45 $4.52 $4.33 $4.33 $4.33 10,319
2021-08-10 $4.58 $4.65 $4.38 $4.38 $4.38 6,634
2021-08-09 $4.50 $4.66 $4.50 $4.66 $4.66 42,910
2021-08-06 $4.54 $4.54 $4.50 $4.50 $4.50 2,747
2021-08-05 $4.57 $4.57 $4.53 $4.55 $4.55 2,391
2021-08-04 $4.53 $4.58 $4.50 $4.56 $4.56 1,951
2021-08-03 $4.53 $4.59 $4.51 $4.56 $4.56 8,014
2021-08-02 $4.53 $4.61 $4.44 $4.58 $4.58 8,998
2021-07-30 $4.60 $4.65 $4.50 $4.65 $4.65 21,328
2021-07-29 $4.61 $4.64 $4.52 $4.60 $4.60 8,674
2021-07-28 $4.62 $4.89 $4.60 $4.63 $4.63 29,115
2021-07-27 $4.57 $4.63 $4.50 $4.63 $4.63 25,560
2021-07-26 $5.30 $5.45 $4.35 $4.54 $4.54 53,070
2021-07-23 $6.01 $6.01 $5.25 $5.31 $5.31 58,180
2021-07-22 $6.09 $6.22 $6.01 $6.03 $6.03 14,910
2021-07-21 $5.83 $6.13 $5.83 $6.10 $6.10 8,638
2021-07-20 $5.73 $5.97 $5.59 $5.81 $5.81 34,908
2021-07-19 $5.72 $6.07 $5.50 $5.82 $5.82 7,134
2021-07-16 $5.98 $5.98 $5.73 $5.73 $5.73 8,551
2021-07-15 $5.83 $5.99 $5.73 $5.97 $5.97 6,236
2021-07-14 $6.00 $6.00 $5.80 $5.80 $5.80 14,286
2021-07-13 $6.11 $6.11 $5.82 $5.90 $5.90 12,908
2021-07-12 $6.33 $6.33 $6.10 $6.11 $6.11 19,044
2021-07-09 $6.16 $6.25 $5.80 $6.14 $6.14 19,281
2021-07-08 $5.73 $6.16 $5.73 $6.16 $6.16 33,595
2021-07-07 $6.20 $7.39 $5.75 $6.40 $6.40 402,970
2021-07-06 $6.20 $6.20 $5.85 $6.12 $6.12 5,485
2021-07-02 $5.90 $6.10 $5.82 $5.82 $5.82 5,004
2021-07-01 $5.94 $6.16 $5.93 $6.07 $6.07 2,204
2021-06-30 $6.13 $6.13 $5.95 $5.95 $5.95 5,186
2021-06-29 $6.13 $6.19 $6.09 $6.09 $6.09 4,564
2021-06-28 $6.18 $6.20 $5.97 $5.97 $5.97 5,390
2021-06-25 $5.96 $6.25 $5.87 $6.25 $6.25 29,568
2021-06-24 $5.94 $6.09 $5.94 $5.98 $5.98 2,812
2021-06-23 $6.09 $6.09 $5.90 $5.93 $5.93 1,796
2021-06-22 $6.05 $6.05 $5.84 $6.01 $6.01 4,549
2021-06-21 $5.81 $6.24 $5.81 $6.07 $6.07 5,534
2021-06-18 $6.24 $6.24 $5.80 $5.84 $5.84 46,828
2021-06-17 $5.96 $6.09 $5.96 $6.05 $6.05 4,318
2021-06-16 $6.00 $6.15 $5.90 $5.94 $5.94 24,593
2021-06-15 $6.19 $6.31 $6.00 $6.00 $6.00 5,665
2021-06-14 $6.15 $6.33 $6.01 $6.11 $6.11 9,945
2021-06-11 $6.40 $6.40 $6.06 $6.16 $6.16 6,903
2021-06-10 $6.25 $6.25 $6.16 $6.20 $6.20 2,261
2021-06-09 $6.17 $6.22 $6.15 $6.15 $6.15 6,148
2021-06-08 $6.09 $6.34 $6.09 $6.21 $6.21 23,357
2021-06-07 $6.14 $6.25 $6.07 $6.22 $6.22 6,731
2021-06-04 $6.01 $6.14 $6.00 $6.05 $6.05 12,099
2021-06-03 $6.00 $6.11 $5.90 $6.00 $6.00 15,601
2021-06-02 $6.00 $6.16 $6.00 $6.08 $6.08 6,724
2021-06-01 $5.94 $6.17 $5.90 $6.00 $6.00 20,759
2021-05-28 $6.03 $6.10 $5.86 $5.94 $5.94 17,248
2021-05-27 $6.01 $6.10 $6.00 $6.07 $6.07 10,571
2021-05-26 $6.20 $6.20 $5.81 $5.94 $5.94 11,196
2021-05-25 $6.01 $6.34 $5.85 $5.97 $5.97 11,237
2021-05-24 $6.38 $6.38 $5.92 $5.99 $5.99 17,803
2021-05-21 $6.10 $6.17 $5.95 $6.05 $6.05 28,820
2021-05-20 $6.12 $6.24 $6.00 $6.10 $6.10 18,854
2021-05-19 $6.00 $6.19 $5.94 $6.08 $6.08 15,294
2021-05-18 $5.81 $6.27 $5.81 $6.06 $6.06 22,094
2021-05-17 $5.86 $6.07 $5.78 $6.02 $6.02 8,206
2021-05-14 $5.88 $6.04 $5.78 $5.86 $5.86 16,862
2021-05-13 $6.11 $6.21 $5.77 $5.89 $5.89 15,528
2021-05-12 $6.20 $6.25 $5.91 $6.01 $6.01 28,495
2021-05-11 $6.31 $6.80 $6.20 $6.27 $6.27 19,861
2021-05-10 $6.41 $6.62 $6.38 $6.45 $6.45 25,130
2021-05-07 $6.40 $6.71 $6.33 $6.52 $6.52 13,089
2021-05-06 $6.26 $6.67 $6.26 $6.37 $6.37 49,960
2021-05-05 $6.46 $6.78 $6.26 $6.26 $6.26 19,190
2021-05-04 $7.07 $7.07 $6.40 $6.49 $6.49 20,135
2021-05-03 $7.03 $7.05 $6.60 $7.00 $7.00 47,303
2021-04-30 $7.00 $7.19 $6.90 $7.07 $7.07 14,375
2021-04-29 $7.21 $7.24 $6.86 $6.94 $6.94 24,445
2021-04-28 $7.10 $7.25 $7.04 $7.24 $7.24 11,348
2021-04-27 $7.08 $7.13 $7.00 $7.02 $7.02 10,247
2021-04-26 $6.82 $7.39 $6.73 $7.13 $7.13 39,045
2021-04-23 $6.96 $7.39 $6.75 $6.90 $6.90 12,952
2021-04-22 $6.88 $7.19 $6.70 $6.91 $6.91 57,558
2021-04-21 $6.85 $7.10 $6.70 $6.78 $6.78 33,422
2021-04-20 $7.07 $7.40 $6.79 $6.83 $6.83 40,698
2021-04-19 $7.10 $7.24 $6.86 $7.02 $7.02 37,593
2021-04-16 $7.20 $7.36 $7.05 $7.08 $7.08 41,329
2021-04-15 $7.45 $7.45 $7.21 $7.22 $7.22 31,423
2021-04-14 $7.98 $8.19 $7.40 $7.40 $7.40 81,881
2021-04-13 $8.00 $8.25 $7.50 $7.96 $7.96 151,921
2021-04-12 $7.56 $7.99 $7.25 $7.94 $7.94 139,957
2021-04-09 $7.16 $7.69 $7.11 $7.63 $7.63 389,637
2021-04-08 $7.26 $7.80 $6.75 $7.49 $7.49 4,642,525
2021-04-07 $5.99 $5.99 $5.70 $5.81 $5.81 221,671
2021-04-06 $6.00 $6.09 $5.97 $6.04 $6.04 13,894
2021-04-05 $5.82 $5.88 $5.65 $5.84 $5.84 6,291
2021-04-01 $5.73 $6.10 $5.57 $5.71 $5.71 20,585
2021-03-31 $5.71 $5.72 $5.59 $5.66 $5.66 5,917
2021-03-30 $5.76 $5.84 $5.51 $5.56 $5.56 20,644
2021-03-29 $6.08 $6.08 $5.69 $5.69 $5.69 5,861
2021-03-26 $5.85 $6.04 $5.72 $6.04 $6.04 7,086
2021-03-25 $5.65 $5.90 $5.61 $5.81 $5.81 6,351
2021-03-24 $6.19 $6.20 $5.65 $5.69 $5.69 27,807
2021-03-23 $5.72 $6.27 $5.70 $5.97 $5.97 24,653
2021-03-22 $5.80 $5.82 $5.66 $5.69 $5.69 15,940
2021-03-19 $6.19 $6.35 $5.86 $5.86 $5.86 35,239
2021-03-18 $6.25 $6.40 $6.18 $6.19 $6.19 6,522
2021-03-17 $6.31 $6.37 $6.02 $6.22 $6.22 8,896
2021-03-16 $6.82 $6.82 $6.15 $6.22 $6.22 12,353
2021-03-15 $6.28 $6.79 $6.17 $6.74 $6.74 49,824
2021-03-12 $6.16 $6.44 $6.16 $6.26 $6.26 10,570
2021-03-11 $6.35 $6.39 $6.17 $6.29 $6.29 10,813
2021-03-10 $6.16 $6.58 $6.09 $6.23 $6.23 35,043
2021-03-09 $5.75 $6.10 $5.60 $6.06 $6.06 28,488
2021-03-08 $5.76 $5.85 $5.42 $5.69 $5.69 37,077
2021-03-05 $5.50 $6.00 $5.30 $5.32 $5.32 59,819
2021-03-04 $5.99 $5.99 $5.25 $5.46 $5.46 57,128
2021-03-03 $6.22 $6.22 $5.66 $5.89 $5.89 61,635
2021-03-02 $7.00 $7.00 $6.12 $6.22 $6.22 81,491
2021-03-01 $7.02 $7.25 $6.76 $7.01 $7.01 56,121
2021-02-26 $6.58 $6.82 $6.43 $6.72 $6.72 30,580
2021-02-25 $7.30 $7.30 $6.52 $6.59 $6.59 96,176
2021-02-24 $7.33 $7.33 $7.05 $7.28 $7.28 56,780
2021-02-23 $7.75 $7.98 $6.98 $7.30 $7.30 90,898
2021-02-22 $7.75 $8.01 $7.75 $7.98 $7.98 26,572
2021-02-19 $8.29 $8.29 $7.62 $7.86 $7.86 80,998
2021-02-18 $7.73 $7.96 $7.26 $7.26 $7.26 56,523
2021-02-17 $8.00 $8.04 $7.60 $7.70 $7.70 35,380
2021-02-16 $7.82 $8.09 $7.64 $7.82 $7.82 46,755
2021-02-12 $7.71 $8.13 $7.58 $7.82 $7.82 45,623
2021-02-11 $7.79 $7.99 $7.61 $7.86 $7.86 27,127
2021-02-10 $7.80 $8.08 $7.66 $7.86 $7.86 35,495
2021-02-09 $7.96 $8.27 $7.26 $7.90 $7.90 184,434
2021-02-08 $8.37 $8.46 $8.00 $8.13 $8.13 37,181
2021-02-05 $8.25 $8.44 $8.01 $8.06 $8.06 40,378
2021-02-04 $8.24 $8.44 $8.11 $8.26 $8.26 26,647
2021-02-03 $7.85 $8.35 $7.85 $8.15 $8.15 29,656
2021-02-02 $7.97 $8.31 $7.86 $7.94 $7.94 72,862
2021-02-01 $8.21 $8.45 $7.90 $8.02 $8.02 80,237
2021-01-29 $8.65 $8.87 $7.89 $8.09 $8.09 75,318
2021-01-28 $9.00 $9.00 $8.60 $8.70 $8.70 50,308
2021-01-27 $8.59 $9.23 $8.55 $9.14 $9.14 117,152
2021-01-26 $9.19 $9.20 $8.51 $8.74 $8.74 112,488
2021-01-25 $8.99 $9.45 $8.60 $9.26 $9.26 79,946
2021-01-22 $8.54 $9.29 $8.31 $9.08 $9.08 63,292
2021-01-21 $8.75 $9.10 $8.38 $8.55 $8.55 89,471
2021-01-20 $8.98 $9.07 $8.59 $8.66 $8.66 93,432
2021-01-19 $8.90 $9.62 $7.86 $9.12 $9.12 266,607
2021-01-15 $8.63 $9.18 $8.25 $8.91 $8.91 117,792
2021-01-14 $8.26 $8.59 $8.11 $8.57 $8.57 68,960
2021-01-13 $7.96 $8.49 $7.89 $8.24 $8.24 90,173
2021-01-12 $7.79 $8.06 $7.73 $7.89 $7.89 38,421
2021-01-11 $7.58 $8.05 $7.51 $7.78 $7.78 106,284
2021-01-08 $7.50 $7.75 $7.27 $7.73 $7.73 51,390
2021-01-07 $7.40 $7.81 $7.24 $7.71 $7.71 68,329
2021-01-06 $7.51 $8.04 $7.11 $7.44 $7.44 86,255
2021-01-05 $7.39 $8.20 $7.21 $7.83 $7.83 139,788
2021-01-04 $7.19 $7.88 $6.80 $7.45 $7.45 104,776
2020-12-31 $7.49 $7.49 $7.11 $7.20 $7.20 74,107
2020-12-30 $7.44 $7.95 $7.32 $7.41 $7.41 108,806
2020-12-29 $7.79 $7.82 $6.77 $7.29 $7.29 178,723
2020-12-28 $6.87 $7.63 $6.81 $7.62 $7.62 179,577
2020-12-24 $6.53 $7.67 $6.49 $6.87 $6.87 265,236
2020-12-23 $6.93 $6.93 $6.06 $6.21 $6.21 120,813
2020-12-22 $5.70 $6.75 $5.56 $6.74 $6.74 177,671
2020-12-21 $5.16 $5.98 $5.16 $5.70 $5.70 161,440
2020-12-18 $5.40 $5.47 $5.18 $5.19 $5.19 25,900
2020-12-17 $5.40 $5.45 $5.35 $5.40 $5.40 28,440
2020-12-16 $5.17 $5.46 $5.17 $5.40 $5.40 51,344
2020-12-15 $5.03 $5.25 $4.98 $5.25 $5.25 49,909
2020-12-14 $5.18 $5.42 $4.97 $5.03 $5.03 54,706
2020-12-11 $5.12 $5.15 $4.89 $5.14 $5.14 96,878
2020-12-10 $5.00 $5.18 $5.00 $5.07 $5.07 35,465
2020-12-09 $5.40 $5.62 $4.85 $5.00 $5.00 121,037
2020-12-08 $5.90 $6.00 $5.17 $5.34 $5.34 190,042
2020-12-07 $5.16 $6.09 $5.15 $5.67 $5.67 260,414
2020-12-04 $4.92 $5.24 $4.92 $5.17 $5.17 62,477
2020-12-03 $5.15 $5.19 $4.86 $4.96 $4.96 84,053
2020-12-02 $4.87 $5.34 $4.70 $5.24 $5.24 183,032
2020-12-01 $4.91 $5.11 $4.71 $4.79 $4.79 95,134
2020-11-30 $4.99 $5.00 $4.69 $4.96 $4.96 55,714
2020-11-27 $5.09 $5.11 $4.80 $4.92 $4.92 61,411
2020-11-25 $4.55 $5.15 $4.55 $5.10 $5.10 105,594
2020-11-24 $4.52 $4.75 $4.49 $4.64 $4.64 88,223
2020-11-23 $4.48 $4.65 $4.35 $4.52 $4.52 86,081
2020-11-20 $4.40 $4.60 $4.35 $4.49 $4.49 89,097
2020-11-19 $4.98 $5.20 $4.25 $4.69 $4.69 365,664
2020-11-18 $4.12 $5.60 $4.12 $5.29 $5.29 784,902
2020-11-17 $4.20 $4.32 $4.10 $4.18 $4.18 75,039
2020-11-16 $3.89 $4.21 $3.89 $4.15 $4.15 113,633
2020-11-13 $3.93 $3.98 $3.86 $3.98 $3.98 22,889
2020-11-12 $3.91 $3.98 $3.85 $3.95 $3.95 17,531
2020-11-11 $4.00 $4.07 $3.88 $3.96 $3.96 35,961
2020-11-10 $3.91 $4.01 $3.87 $3.92 $3.92 32,266
2020-11-09 $4.11 $4.20 $3.96 $4.09 $4.09 47,077
2020-11-06 $4.00 $4.19 $4.00 $4.14 $4.14 82,421
2020-11-05 $3.95 $4.17 $3.90 $4.15 $4.15 103,632
2020-11-04 $3.86 $4.02 $3.82 $3.90 $3.90 32,381
2020-11-03 $3.97 $4.04 $3.77 $4.01 $4.01 52,915
2020-11-02 $3.90 $3.99 $3.75 $3.98 $3.98 30,858
2020-10-30 $3.92 $3.95 $3.65 $3.90 $3.90 40,318
2020-10-29 $3.80 $4.06 $3.73 $3.94 $3.94 49,657
2020-10-28 $4.04 $4.06 $3.51 $3.79 $3.79 150,640
2020-10-27 $4.25 $4.27 $3.90 $4.12 $4.12 84,174
2020-10-26 $4.27 $4.28 $4.12 $4.13 $4.13 77,798
2020-10-23 $4.14 $4.60 $4.11 $4.37 $4.37 235,816
2020-10-22 $4.23 $4.28 $4.08 $4.17 $4.17 58,600
2020-10-21 $4.29 $4.36 $4.12 $4.25 $4.25 70,470
2020-10-20 $4.37 $4.38 $4.24 $4.30 $4.30 34,165
2020-10-19 $4.25 $4.35 $4.19 $4.31 $4.31 31,457
2020-10-16 $4.35 $4.45 $4.18 $4.18 $4.18 33,867
2020-10-15 $4.28 $4.45 $4.11 $4.37 $4.37 108,092
2020-10-14 $4.25 $4.42 $4.14 $4.35 $4.35 61,200
2020-10-13 $4.28 $4.28 $4.12 $4.19 $4.19 32,508
2020-10-12 $4.23 $4.34 $4.08 $4.28 $4.28 55,156
2020-10-09 $4.21 $4.48 $4.14 $4.15 $4.15 53,630
2020-10-08 $4.17 $4.26 $4.10 $4.18 $4.18 38,613
2020-10-07 $4.27 $4.39 $4.12 $4.17 $4.17 20,591
2020-10-06 $4.13 $4.40 $4.11 $4.24 $4.24 52,124
2020-10-05 $4.35 $4.35 $4.13 $4.15 $4.15 38,907
2020-10-02 $4.14 $4.49 $4.04 $4.36 $4.36 78,246
2020-10-01 $4.24 $4.34 $4.08 $4.34 $4.34 30,901
2020-09-30 $4.06 $4.23 $4.01 $4.19 $4.19 62,795
2020-09-29 $4.00 $4.15 $3.95 $4.05 $4.05 52,732
2020-09-28 $4.02 $4.09 $3.91 $4.01 $4.01 42,953
2020-09-25 $3.95 $4.08 $3.81 $4.00 $4.00 144,860
2020-09-24 $4.02 $4.10 $3.85 $3.85 $3.85 144,668
2020-09-23 $4.18 $4.41 $3.91 $3.95 $3.95 342,653
2020-09-22 $4.35 $4.70 $4.15 $4.26 $4.26 231,936
2020-09-21 $4.15 $4.37 $3.85 $4.36 $4.36 156,670
2020-09-18 $4.29 $4.63 $4.16 $4.16 $4.16 162,097
2020-09-17 $4.36 $4.65 $4.12 $4.31 $4.31 325,706
2020-09-16 $4.01 $4.14 $3.90 $4.07 $4.07 112,281
2020-09-15 $4.06 $4.17 $3.90 $3.96 $3.96 148,748
2020-09-14 $4.13 $4.24 $3.90 $3.94 $3.94 193,188
2020-09-11 $4.25 $4.46 $3.98 $4.09 $4.09 159,500
2020-09-10 $4.57 $4.70 $4.23 $4.23 $4.23 211,050
2020-09-09 $4.90 $5.05 $4.58 $4.61 $4.61 291,791
2020-09-08 $4.95 $5.12 $4.75 $4.84 $4.84 244,240
2020-09-04 $4.63 $5.49 $4.50 $4.97 $4.97 385,469
2020-09-03 $4.66 $4.89 $4.60 $4.64 $4.64 284,502
2020-09-02 $5.20 $5.29 $4.83 $4.87 $4.87 169,929
2020-09-01 $4.99 $5.20 $4.90 $5.19 $5.19 253,923
2020-08-31 $4.75 $5.08 $4.74 $4.98 $4.98 222,551
2020-08-28 $4.63 $5.12 $4.63 $4.75 $4.75 291,604
2020-08-27 $5.58 $5.58 $4.56 $4.62 $4.62 346,243
2020-08-26 $5.56 $5.77 $5.40 $5.48 $5.48 300,001
2020-08-25 $5.52 $5.75 $5.22 $5.59 $5.59 501,644
2020-08-24 $4.76 $5.49 $4.72 $5.44 $5.44 391,213
2020-08-21 $4.53 $4.94 $4.44 $4.81 $4.81 333,962
2020-08-20 $4.45 $4.72 $4.32 $4.62 $4.62 359,344
2020-08-19 $5.00 $5.10 $4.26 $4.52 $4.52 674,076
2020-08-18 $4.89 $5.22 $4.80 $4.90 $4.90 414,931
2020-08-17 $5.05 $5.21 $4.88 $4.99 $4.99 445,501
2020-08-14 $6.27 $6.30 $4.94 $5.01 $5.01 777,377
2020-08-13 $6.82 $6.91 $6.17 $6.29 $6.29 428,659
2020-08-12 $7.04 $7.30 $6.57 $6.83 $6.83 333,602
2020-08-11 $6.57 $7.68 $6.51 $7.03 $7.03 843,857
2020-08-10 $7.61 $8.04 $6.51 $6.58 $6.58 831,519
2020-08-07 $7.98 $8.45 $7.62 $7.84 $7.84 2,071,706
2020-08-06 $12.49 $12.96 $7.99 $8.35 $8.35 51,394,636
2020-08-05 $4.61 $4.90 $4.60 $4.84 $4.84 1,494,677
2020-08-04 $4.45 $4.60 $4.37 $4.55 $4.55 152,543
2020-08-03 $4.27 $4.46 $4.20 $4.35 $4.35 102,003
2020-07-31 $4.29 $4.49 $4.10 $4.25 $4.25 139,210
2020-07-30 $4.26 $4.29 $4.06 $4.23 $4.23 115,517
2020-07-29 $4.08 $4.50 $4.00 $4.33 $4.33 257,267
2020-07-28 $3.99 $4.70 $3.82 $4.06 $4.06 911,700
2020-07-27 $3.83 $4.44 $3.70 $3.96 $3.96 408,512
2020-07-24 $3.73 $3.73 $3.44 $3.65 $3.65 190,751
2020-07-23 $3.90 $4.21 $3.70 $3.74 $3.74 320,085
2020-07-22 $4.19 $4.75 $3.96 $4.04 $4.04 302,702
2020-07-21 $3.68 $4.25 $3.53 $4.12 $4.12 485,161
2020-07-20 $3.58 $3.72 $3.28 $3.49 $3.49 124,429
2020-07-17 $3.25 $3.84 $3.13 $3.48 $3.48 192,005
2020-07-16 $3.44 $3.44 $3.12 $3.28 $3.28 125,602
2020-07-15 $2.81 $3.44 $2.80 $3.29 $3.29 298,779
2020-07-14 $3.01 $3.06 $2.65 $2.83 $2.83 151,867
2020-07-13 $3.09 $3.10 $2.95 $3.01 $3.01 168,203
2020-07-10 $3.12 $3.18 $3.02 $3.04 $3.04 128,113
2020-07-09 $3.20 $3.23 $3.05 $3.15 $3.15 96,755
2020-07-08 $3.31 $3.31 $3.08 $3.15 $3.15 60,081
2020-07-07 $3.32 $3.34 $3.05 $3.09 $3.09 194,151
2020-07-06 $3.58 $3.69 $3.27 $3.43 $3.43 174,035
2020-07-02 $3.11 $3.75 $3.11 $3.55 $3.55 261,983
2020-07-01 $3.40 $3.49 $3.10 $3.18 $3.18 158,367
2020-06-30 $3.25 $3.38 $3.11 $3.31 $3.31 380,651
2020-06-29 $3.89 $3.89 $3.58 $3.66 $3.66 168,751
2020-06-26 $3.74 $3.98 $3.50 $3.86 $3.86 279,737
2020-06-25 $3.88 $3.89 $3.65 $3.74 $3.74 124,519
2020-06-24 $3.97 $4.00 $3.60 $3.86 $3.86 353,466
2020-06-23 $3.93 $4.17 $3.92 $3.97 $3.97 226,361
2020-06-22 $4.03 $4.29 $3.91 $3.95 $3.95 396,752
2020-06-19 $3.62 $4.80 $3.62 $4.08 $4.08 1,386,543
2020-06-18 $3.67 $3.70 $3.36 $3.52 $3.52 312,405
2020-06-17 $3.91 $3.99 $3.63 $3.75 $3.75 263,360
2020-06-16 $4.38 $4.38 $3.84 $4.00 $4.00 382,277
2020-06-15 $4.32 $4.33 $3.50 $3.96 $3.96 810,386
2020-06-12 $4.46 $5.25 $4.10 $4.55 $4.55 2,016,337
2020-06-11 $3.17 $4.75 $2.75 $4.06 $4.06 3,138,232
2020-06-10 $3.00 $6.88 $2.83 $3.36 $3.36 29,688,012
2020-06-09 $2.20 $2.30 $2.00 $2.18 $2.18 810,961
2020-06-08 $2.18 $2.20 $1.80 $2.11 $2.11 458,526
2020-06-05 $2.18 $2.39 $2.06 $2.12 $2.12 457,294
2020-06-04 $1.89 $2.08 $1.87 $1.97 $1.97 375,058
2020-06-03 $1.96 $1.96 $1.74 $1.76 $1.76 197,299
2020-06-02 $1.84 $2.00 $1.74 $1.84 $1.84 284,121
2020-06-01 $1.62 $2.63 $1.60 $1.76 $1.76 2,094,330
2020-05-29 $1.59 $1.64 $1.54 $1.62 $1.62 230,263
2020-05-28 $1.59 $1.59 $1.50 $1.57 $1.57 76,041
2020-05-27 $1.57 $1.57 $1.45 $1.54 $1.54 156,132
2020-05-26 $1.59 $1.64 $1.53 $1.55 $1.55 122,578
2020-05-22 $1.58 $1.62 $1.55 $1.58 $1.58 52,889
2020-05-21 $1.55 $1.61 $1.55 $1.58 $1.58 84,434
2020-05-20 $1.64 $1.64 $1.55 $1.58 $1.58 86,366
2020-05-19 $1.59 $1.64 $1.58 $1.58 $1.58 40,450
2020-05-18 $1.62 $1.65 $1.56 $1.64 $1.64 85,581
2020-05-15 $1.53 $1.64 $1.53 $1.58 $1.58 45,803
2020-05-14 $1.52 $1.58 $1.52 $1.57 $1.57 47,622
2020-05-13 $1.61 $1.63 $1.54 $1.57 $1.57 76,461
2020-05-12 $1.62 $1.70 $1.62 $1.64 $1.64 59,964
2020-05-11 $1.61 $1.70 $1.56 $1.70 $1.70 172,890
2020-05-08 $1.61 $1.66 $1.60 $1.63 $1.63 74,657
2020-05-07 $1.69 $1.69 $1.55 $1.60 $1.60 106,445
2020-05-06 $1.77 $1.77 $1.66 $1.69 $1.69 70,730
2020-05-05 $1.76 $1.80 $1.68 $1.71 $1.71 74,591
2020-05-04 $1.74 $1.80 $1.66 $1.72 $1.72 96,096
2020-05-01 $1.79 $1.79 $1.63 $1.67 $1.67 165,474
2020-04-30 $1.81 $1.84 $1.76 $1.78 $1.78 148,356
2020-04-29 $2.00 $2.00 $1.78 $1.85 $1.85 207,102
2020-04-28 $2.00 $2.08 $1.90 $1.99 $1.99 191,573
2020-04-27 $1.80 $2.20 $1.67 $2.00 $2.00 698,486
2020-04-24 $1.57 $1.80 $1.57 $1.75 $1.75 245,249
2020-04-23 $1.68 $1.76 $1.52 $1.67 $1.67 401,598
2020-04-22 $1.77 $1.86 $1.72 $1.77 $1.77 224,168
2020-04-21 $1.89 $1.94 $1.70 $1.77 $1.77 576,314
2020-04-20 $4.40 $4.99 $1.83 $1.85 $1.85 12,604,973
2020-04-17 $2.13 $2.13 $2.03 $2.06 $2.06 58,754
2020-04-16 $2.02 $2.20 $2.00 $2.03 $2.03 91,178
2020-04-15 $2.30 $2.32 $1.93 $2.15 $2.15 190,425
2020-04-14 $1.90 $2.30 $1.80 $2.18 $2.18 504,155
2020-04-13 $1.90 $1.90 $1.64 $1.72 $1.72 87,276
2020-04-09 $2.00 $2.16 $1.74 $1.87 $1.87 68,435
2020-04-08 $2.25 $2.40 $1.71 $2.00 $2.00 90,901
2020-04-07 $3.95 $3.95 $2.21 $2.68 $2.68 131,174
2020-04-06 $3.15 $4.70 $2.75 $3.88 $3.88 22,112
2020-04-03 $5.60 $5.60 $2.10 $2.70 $2.70 34,846
2020-04-02 $5.10 $5.10 $5.10 $5.10 $5.10 38
2020-04-01 $5.10 $5.10 $5.10 $5.10 $5.10 15
2020-03-31 $5.10 $5.10 $5.10 $5.10 $5.10 97
2020-03-30 $5.10 $5.10 $5.10 $5.10 $5.10 24
2020-03-27 $5.59 $5.59 $5.10 $5.10 $5.10 613
2020-03-26 $5.00 $5.00 $5.00 $5.00 $5.00 0
2020-03-25 $5.00 $5.00 $5.00 $5.00 $5.00 77
2020-03-24 $5.00 $5.00 $5.00 $5.00 $5.00 31
2020-03-23 $4.33 $5.00 $4.21 $5.00 $5.00 1,021
2020-03-20 $5.06 $5.06 $4.80 $4.80 $4.80 1,198
2020-03-19 $7.49 $7.49 $7.49 $7.49 $7.49 63
2020-03-18 $7.49 $7.49 $7.49 $7.49 $7.49 4
2020-03-17 $7.49 $7.49 $7.49 $7.49 $7.49 176
2020-03-16 $7.13 $7.49 $7.13 $7.49 $7.49 406
2020-03-13 $9.90 $9.90 $9.90 $9.90 $9.90 300
2020-03-12 $9.90 $9.90 $8.92 $9.03 $9.03 2,350
2020-03-11 $11.00 $11.00 $11.00 $11.00 $11.00 200
2020-03-10 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-03-09 $11.25 $11.25 $11.25 $11.25 $11.25 57
2020-03-06 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-03-05 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-03-04 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-03-03 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-03-02 $11.25 $11.25 $11.25 $11.25 $11.25 6
2020-02-28 $11.25 $11.25 $11.25 $11.25 $11.25 0
2020-02-27 $11.25 $11.25 $11.25 $11.25 $11.25 300
2020-02-26 $10.90 $10.90 $10.90 $10.90 $10.90 103
2020-02-25 $9.93 $9.93 $9.93 $9.93 $9.93 0
2020-02-24 $9.90 $9.93 $9.22 $9.93 $9.93 1,511
2020-02-21 $10.79 $10.79 $10.79 $10.79 $10.79 0
2020-02-20 $10.79 $10.79 $10.79 $10.79 $10.79 0
2020-02-19 $10.79 $10.79 $10.79 $10.79 $10.79 0
2020-02-18 $10.85 $10.85 $10.79 $10.79 $10.79 6,814
2020-02-14 $10.54 $10.54 $10.54 $10.54 $10.54 0
2020-02-13 $10.54 $10.54 $10.54 $10.54 $10.54 0
2020-02-12 $10.54 $10.54 $10.54 $10.54 $10.54 0
2020-02-11 $10.54 $10.54 $10.54 $10.54 $10.54 3
2020-02-10 $10.54 $10.54 $10.54 $10.54 $10.54 187
2020-02-07 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-02-06 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-02-05 $10.50 $10.50 $10.50 $10.50 $10.50 20
2020-02-04 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-02-03 $10.50 $10.50 $10.50 $10.50 $10.50 182
2020-01-31 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-01-30 $10.50 $10.50 $10.50 $10.50 $10.50 121
2020-01-29 $10.50 $10.50 $10.50 $10.50 $10.50 0
2020-01-28 $10.50 $10.50 $10.50 $10.50 $10.50 3
2020-01-27 $10.50 $10.50 $10.50 $10.50 $10.50 301
2020-01-24 $10.05 $10.05 $10.05 $10.05 $10.05 98
2020-01-23 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-22 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-21 $10.05 $10.05 $10.05 $10.05 $10.05 1
2020-01-17 $10.05 $10.05 $10.05 $10.05 $10.05 12
2020-01-16 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-15 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-14 $10.05 $10.05 $10.05 $10.05 $10.05 101
2020-01-13 $8.81 $8.81 $8.81 $8.81 $8.81 3
2020-01-10 $8.81 $8.81 $8.81 $8.81 $8.81 98
2020-01-09 $8.81 $8.81 $8.81 $8.81 $8.81 0
2020-01-08 $8.81 $8.81 $8.81 $8.81 $8.81 0
2020-01-07 $8.81 $8.81 $8.81 $8.81 $8.81 0
2020-01-06 $8.81 $8.81 $8.81 $8.81 $8.81 122
2020-01-03 $10.64 $10.64 $10.64 $10.64 $10.64 0
2020-01-02 $10.64 $10.64 $10.64 $10.64 $10.64 0
2019-12-31 $10.64 $10.64 $10.64 $10.64 $10.64 300
2019-12-30 $10.75 $10.75 $10.20 $10.20 $10.20 201
2019-12-27 $9.40 $9.40 $9.40 $9.40 $9.40 1
2019-12-26 $9.40 $9.40 $9.40 $9.40 $9.40 110
2019-12-24 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-12-23 $10.25 $10.25 $10.25 $10.25 $10.25 98
2019-12-20 $10.25 $10.25 $10.25 $10.25 $10.25 1,451
2019-12-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-16 $10.55 $10.55 $10.55 $10.55 $10.55 1
2019-12-13 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-12 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-11 $10.55 $10.55 $10.55 $10.55 $10.55 210
2019-12-10 $10.83 $11.21 $10.82 $11.21 $11.21 2,372
2019-12-09 $10.30 $10.30 $10.30 $10.30 $10.30 1
2019-12-06 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-05 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-04 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-03 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-29 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-27 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-26 $10.30 $10.30 $10.30 $10.30 $10.30 50
2019-11-25 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-22 $10.30 $10.30 $10.30 $10.30 $10.30 121
2019-11-21 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-20 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-19 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-18 $10.83 $10.83 $10.83 $10.83 $10.83 3
2019-11-15 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-14 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-13 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-12 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-11 $10.83 $10.83 $10.83 $10.83 $10.83 63
2019-11-08 $10.83 $10.83 $10.83 $10.83 $10.83 2
2019-11-07 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-06 $10.83 $10.83 $10.83 $10.83 $10.83 1
2019-11-05 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-04 $10.83 $10.83 $10.83 $10.83 $10.83 0
2019-11-01 $10.83 $10.83 $10.83 $10.83 $10.83 655
2019-10-31 $10.35 $10.35 $10.35 $10.35 $10.35 1,272
2019-10-30 $10.83 $10.83 $10.61 $10.61 $10.61 1,036
2019-10-29 $10.83 $10.83 $10.83 $10.83 $10.83 1,338
2019-10-28 $10.83 $10.83 $10.83 $10.83 $10.83 1,740
2019-10-25 $10.32 $10.32 $10.32 $10.32 $10.32 1
2019-10-24 $10.31 $10.32 $10.31 $10.32 $10.32 300
2019-10-23 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-22 $10.30 $10.30 $10.30 $10.30 $10.30 125,423
2019-10-21 $10.30 $10.30 $10.30 $10.30 $10.30 7
2019-10-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-17 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-16 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-15 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-10-14 $10.29 $10.30 $10.29 $10.30 $10.30 4,141
2019-10-11 $10.22 $10.30 $10.22 $10.30 $10.30 400
2019-10-10 $10.02 $10.30 $10.02 $10.30 $10.30 3,685
2019-10-09 $10.01 $10.05 $10.01 $10.05 $10.05 692
2019-10-08 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-10-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-10-04 $10.19 $10.19 $10.02 $10.02 $10.02 725
2019-10-03 $10.03 $10.04 $10.01 $10.01 $10.01 6,187
2019-10-02 $10.07 $10.07 $10.07 $10.07 $10.07 3,964
2019-10-01 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-30 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-27 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-26 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-25 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-24 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-09-23 $10.16 $10.16 $10.16 $10.16 $10.16 100
2019-09-20 $10.33 $10.33 $10.33 $10.33 $10.33 192
2019-09-19 $10.33 $10.33 $10.33 $10.33 $10.33 130
2019-09-18 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-09-17 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-09-16 $10.33 $10.33 $10.33 $10.33 $10.33 59
2019-09-13 $10.33 $10.33 $10.33 $10.33 $10.33 105
2019-09-12 $10.33 $10.33 $10.33 $10.33 $10.33 116
2019-09-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2019-09-10 $8.06 $8.06 $8.06 $8.06 $8.06 0
2019-09-09 $8.06 $8.06 $8.06 $8.06 $8.06 0
2019-09-06 $8.06 $8.06 $8.06 $8.06 $8.06 0
2019-09-05 $8.06 $8.06 $8.06 $8.06 $8.06 50
2019-09-04 $8.06 $8.06 $8.06 $8.06 $8.06 100
2019-09-03 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-08-30 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-08-29 $10.25 $10.25 $10.25 $10.25 $10.25 6
2019-08-28 $10.00 $10.25 $10.00 $10.25 $10.25 1,473
2019-08-27 $10.15 $10.38 $9.50 $9.50 $9.50 826
2019-08-26 $10.32 $10.32 $10.32 $10.32 $10.32 400
2019-08-23 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-08-22 $10.32 $10.32 $10.32 $10.32 $10.32 176
2019-08-21 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-08-20 $10.32 $10.32 $10.32 $10.32 $10.32 55
2019-08-19 $10.32 $10.32 $10.32 $10.32 $10.32 157
2019-08-16 $10.32 $10.32 $10.32 $10.32 $10.32 587
2019-08-15 $10.38 $10.38 $10.38 $10.38 $10.38 20
2019-08-14 $10.38 $10.38 $10.38 $10.38 $10.38 157
2019-08-13 $10.31 $10.31 $10.31 $10.31 $10.31 500
2019-08-12 $9.95 $10.31 $9.95 $10.31 $10.31 400
2019-08-09 $9.95 $10.31 $9.95 $10.31 $10.31 374
2019-08-08 $10.37 $10.37 $10.37 $10.37 $10.37 10
2019-08-07 $10.37 $10.37 $10.37 $10.37 $10.37 100
2019-08-06 $10.43 $10.43 $10.43 $10.43 $10.43 1
2019-08-05 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-08-02 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-08-01 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-07-31 $10.48 $10.48 $10.43 $10.43 $10.43 1,500
2019-07-30 $10.48 $10.48 $10.43 $10.43 $10.43 1,500
2019-07-29 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-07-26 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-07-25 $10.48 $10.48 $10.43 $10.43 $10.43 1,498
2019-07-24 $10.48 $10.49 $10.48 $10.49 $10.49 1,384
2019-07-23 $10.38 $10.38 $10.38 $10.38 $10.38 50
2019-07-22 $10.38 $10.38 $10.38 $10.38 $10.38 1
2019-07-19 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-07-18 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-07-17 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-07-16 $10.41 $10.41 $10.38 $10.38 $10.38 1,571
2019-07-15 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-07-12 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-07-11 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-07-10 $10.36 $10.36 $10.36 $10.36 $10.36 600
2019-07-09 $10.36 $10.36 $10.30 $10.30 $10.30 1,400
2019-07-08 $10.48 $10.48 $10.43 $10.45 $10.45 7,036
2019-07-05 $10.38 $10.38 $10.38 $10.38 $10.38 48
2019-07-03 $10.38 $10.38 $10.38 $10.38 $10.38 242
2019-07-02 $10.44 $10.44 $10.44 $10.44 $10.44 52
2019-07-01 $10.44 $10.47 $10.44 $10.44 $10.44 2,115
2019-06-28 $10.38 $10.38 $10.38 $10.38 $10.38 4,121
2019-06-27 $10.39 $10.39 $10.39 $10.39 $10.39 2
2019-06-26 $10.39 $10.39 $10.39 $10.39 $10.39 5,372
2019-06-25 $10.37 $10.37 $10.36 $10.36 $10.36 350
2019-06-24 $10.44 $10.44 $10.36 $10.36 $10.36 26,290
2019-06-21 $10.70 $10.70 $10.70 $10.70 $10.70 3,700
2019-06-20 $10.50 $10.50 $10.50 $10.50 $10.50 100
2019-06-19 $10.50 $10.50 $10.50 $10.50 $10.50 1
2019-06-18 $10.55 $10.56 $10.50 $10.50 $10.50 7,961
2019-06-17 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-06-14 $10.42 $10.90 $10.37 $10.50 $10.50 6,590
2019-06-13 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-06-12 $10.36 $10.36 $10.36 $10.36 $10.36 55
2019-06-11 $10.36 $10.36 $10.36 $10.36 $10.36 100
2019-06-10 $10.39 $10.39 $10.36 $10.36 $10.36 661
2019-06-07 $10.40 $10.40 $10.40 $10.40 $10.40 904
2019-06-06 $10.36 $10.36 $10.36 $10.36 $10.36 232
2019-06-05 $10.36 $10.36 $10.36 $10.36 $10.36 4
2019-06-04 $10.38 $10.38 $10.36 $10.36 $10.36 423
2019-06-03 $10.36 $10.38 $10.36 $10.36 $10.36 13,986
2019-05-31 $10.34 $10.34 $10.34 $10.34 $10.34 18
2019-05-30 $10.36 $10.36 $10.34 $10.34 $10.34 2,964
2019-05-29 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-05-28 $10.35 $10.35 $10.35 $10.35 $10.35 28
2019-05-24 $10.35 $10.35 $10.35 $10.35 $10.35 267
2019-05-23 $10.34 $10.38 $10.34 $10.37 $10.37 1,129
2019-05-22 $10.34 $10.38 $10.34 $10.38 $10.38 4,851
2019-05-21 $10.34 $10.34 $10.34 $10.34 $10.34 1,525,626
2019-05-20 $10.32 $10.32 $10.32 $10.32 $10.32 804
2019-05-17 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-05-16 $10.32 $10.32 $10.32 $10.32 $10.32 201
2019-05-15 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-05-14 $10.35 $10.39 $10.32 $10.32 $10.32 11,102
2019-05-13 $10.34 $10.34 $10.33 $10.33 $10.33 26,702
2019-05-10 $10.34 $10.34 $10.34 $10.34 $10.34 303
2019-05-09 $10.34 $10.36 $10.32 $10.32 $10.32 71,781
2019-05-08 $10.32 $10.32 $10.32 $10.32 $10.32 57
2019-05-07 $10.32 $10.32 $10.32 $10.32 $10.32 225,002
2019-05-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-05-03 $10.35 $10.35 $10.32 $10.32 $10.32 26,938
2019-05-02 $10.35 $10.35 $10.34 $10.34 $10.34 15,426
2019-05-01 $10.36 $10.36 $10.34 $10.34 $10.34 12,347
2019-04-30 $10.33 $10.38 $10.32 $10.38 $10.38 257,530
2019-04-29 $10.34 $10.38 $10.32 $10.32 $10.32 321,461
2019-04-26 $10.31 $10.33 $10.31 $10.33 $10.33 8,562
2019-04-25 $10.32 $10.33 $10.32 $10.33 $10.33 800,512
2019-04-24 $10.33 $10.33 $10.32 $10.33 $10.33 204,057
2019-04-23 $10.32 $10.33 $10.32 $10.32 $10.32 7,698
2019-04-22 $10.28 $10.28 $10.28 $10.28 $10.28 624
2019-04-18 $10.29 $10.29 $10.28 $10.29 $10.29 1,019
2019-04-17 $10.29 $10.29 $10.29 $10.29 $10.29 404
2019-04-16 $10.29 $10.29 $10.27 $10.27 $10.27 245
2019-04-15 $10.30 $10.30 $10.30 $10.30 $10.30 174
2019-04-12 $10.30 $10.30 $10.30 $10.30 $10.30 528
2019-04-11 $10.29 $10.29 $10.27 $10.27 $10.27 2,344
2019-04-10 $10.27 $10.30 $10.27 $10.30 $10.30 821
2019-04-09 $10.30 $10.30 $10.28 $10.29 $10.29 3,920
2019-04-08 $10.28 $10.29 $10.28 $10.29 $10.29 1,408
2019-04-05 $10.30 $10.30 $10.30 $10.30 $10.30 123
2019-04-04 $10.28 $10.30 $10.27 $10.29 $10.29 70,622
2019-04-03 $10.26 $10.26 $10.26 $10.26 $10.26 0
2019-04-02 $10.26 $10.26 $10.26 $10.26 $10.26 44
2019-04-01 $10.26 $10.26 $10.26 $10.26 $10.26 98,911
2019-03-29 $10.27 $10.27 $10.25 $10.25 $10.25 89,808
2019-03-28 $10.25 $10.28 $10.25 $10.27 $10.27 174,671
2019-03-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-03-26 $10.27 $10.27 $10.24 $10.25 $10.25 129,854
2019-03-25 $10.25 $10.26 $10.25 $10.25 $10.25 12,562
2019-03-22 $10.25 $10.25 $10.24 $10.25 $10.25 250,770
2019-03-21 $10.24 $10.24 $10.24 $10.24 $10.24 1,600
2019-03-20 $10.23 $10.25 $10.23 $10.25 $10.25 3,228
2019-03-19 $10.24 $10.25 $10.22 $10.24 $10.24 142,299
2019-03-18 $10.25 $10.25 $10.23 $10.25 $10.25 136,405
2019-03-15 $10.24 $10.25 $10.23 $10.25 $10.25 103,262
2019-03-14 $10.25 $10.26 $10.25 $10.26 $10.26 10,678
2019-03-13 $10.23 $10.23 $10.23 $10.23 $10.23 567
2019-03-12 $10.25 $10.25 $10.25 $10.25 $10.25 20,879
2019-03-11 $10.25 $10.25 $10.24 $10.24 $10.24 579
2019-03-08 $10.23 $10.23 $10.23 $10.23 $10.23 864
2019-03-07 $10.23 $10.25 $10.19 $10.24 $10.24 4,146
2019-03-06 $10.25 $10.25 $10.25 $10.25 $10.25 788
2019-03-05 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-03-04 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-03-01 $10.21 $10.23 $10.20 $10.23 $10.23 42,112
2019-02-28 $10.22 $10.25 $10.20 $10.25 $10.25 51,575
2019-02-27 $10.22 $10.24 $10.22 $10.24 $10.24 6,700
2019-02-26 $10.17 $10.25 $10.17 $10.25 $10.25 2,988
2019-02-25 $10.22 $10.25 $10.22 $10.25 $10.25 6,390
2019-02-22 $10.25 $10.25 $10.25 $10.25 $10.25 30
2019-02-21 $10.20 $10.25 $10.20 $10.25 $10.25 2,600
2019-02-20 $10.23 $10.25 $10.23 $10.25 $10.25 4,194
2019-02-15 $10.22 $10.25 $10.22 $10.25 $10.25 21,033
2019-02-14 $10.21 $10.22 $10.21 $10.21 $10.21 898
2019-02-13 $10.22 $10.22 $10.22 $10.22 $10.22 6
2019-02-12 $10.18 $10.23 $10.18 $10.22 $10.22 163,038
2019-02-11 $10.19 $10.19 $10.18 $10.18 $10.18 75,301
2019-02-08 $10.21 $10.21 $10.19 $10.20 $10.20 72,229
2019-02-07 $10.20 $10.20 $10.18 $10.18 $10.18 8,518
2019-02-06 $10.19 $10.22 $10.19 $10.19 $10.19 66,900
2019-02-05 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-02-04 $10.19 $10.21 $10.19 $10.20 $10.20 177,277
2019-02-01 $10.23 $10.23 $10.20 $10.20 $10.20 342,402
2019-01-31 $10.19 $10.20 $10.18 $10.18 $10.18 81,147
2019-01-30 $10.20 $10.20 $10.18 $10.18 $10.18 3,393
2019-01-29 $10.19 $10.20 $10.18 $10.19 $10.19 296,871
2019-01-28 $10.18 $10.19 $10.18 $10.19 $10.19 24,297
2019-01-25 $10.16 $10.16 $10.16 $10.16 $10.16 1,138
2019-01-24 $10.17 $10.19 $10.16 $10.19 $10.19 518
2019-01-23 $10.15 $10.19 $10.15 $10.19 $10.19 2,974
2019-01-22 $10.17 $10.18 $10.16 $10.18 $10.18 19,274
2019-01-18 $10.17 $10.18 $10.16 $10.18 $10.18 28,981
2019-01-17 $10.15 $10.18 $10.15 $10.18 $10.18 777,563
2019-01-16 $10.14 $10.15 $10.12 $10.13 $10.13 41,411
2019-01-15 $10.13 $10.15 $10.12 $10.14 $10.14 182,648
2019-01-14 $10.13 $10.13 $10.12 $10.13 $10.13 96,091
2019-01-11 $10.12 $10.14 $10.12 $10.13 $10.13 124,106
2019-01-10 $10.13 $10.13 $10.12 $10.12 $10.12 37,358
2019-01-09 $10.13 $10.14 $10.12 $10.12 $10.12 2,062,613
2019-01-08 $10.11 $10.14 $10.11 $10.12 $10.12 787,149
2019-01-07 $10.12 $10.13 $10.11 $10.12 $10.12 646,345
2019-01-04 $10.12 $10.13 $10.11 $10.13 $10.13 1,129,350
2019-01-03 $10.12 $10.12 $10.11 $10.12 $10.12 630,541
2019-01-02 $10.08 $10.14 $10.08 $10.13 $10.13 318,043
2018-12-31 $10.12 $10.14 $10.11 $10.13 $10.13 227,326
2018-12-28 $10.09 $10.12 $10.09 $10.11 $10.11 1,894
2018-12-27 $10.08 $10.12 $10.08 $10.11 $10.11 490,871
2018-12-26 $10.08 $10.10 $10.08 $10.10 $10.10 12,600
2018-12-24 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-12-21 $10.08 $10.10 $10.08 $10.10 $10.10 46,209
2018-12-20 $10.10 $10.10 $10.08 $10.09 $10.09 31,821
2018-12-19 $10.08 $10.09 $10.08 $10.09 $10.09 314
2018-12-18 $10.06 $10.11 $10.06 $10.08 $10.08 308,799
2018-12-17 $10.08 $10.10 $10.06 $10.06 $10.06 3,801
2018-12-14 $10.10 $10.12 $10.08 $10.08 $10.08 1,318
2018-12-13 $10.06 $10.08 $10.06 $10.08 $10.08 1,379
2018-12-12 $10.12 $10.12 $10.06 $10.06 $10.06 252,129
2018-12-11 $10.11 $10.11 $10.05 $10.09 $10.09 328,273
2018-12-10 $10.09 $10.10 $10.05 $10.08 $10.08 109,000
2018-12-07 $10.06 $10.09 $10.05 $10.08 $10.08 58,052
2018-12-06 $10.05 $10.07 $10.05 $10.05 $10.05 2,185
2018-12-04 $10.09 $10.09 $10.09 $10.09 $10.09 100,177
2018-12-03 $10.09 $10.10 $10.07 $10.10 $10.10 4,468
2018-11-30 $10.06 $10.10 $10.06 $10.09 $10.09 7,342
2018-11-29 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-11-28 $10.08 $10.08 $10.08 $10.08 $10.08 38
2018-11-27 $10.10 $10.10 $10.05 $10.08 $10.08 127,813
2018-11-26 $10.10 $10.10 $10.09 $10.09 $10.09 957
2018-11-23 $10.05 $10.10 $10.05 $10.10 $10.10 66,836
2018-11-21 $10.05 $10.08 $10.05 $10.08 $10.08 100,400
2018-11-20 $10.03 $10.08 $10.03 $10.08 $10.08 3,140
2018-11-19 $10.08 $10.09 $10.08 $10.09 $10.09 505
2018-11-16 $10.07 $10.07 $10.00 $10.00 $10.00 819
2018-11-15 $10.03 $10.08 $10.03 $10.07 $10.07 11,704
2018-11-14 $10.00 $10.08 $10.00 $10.07 $10.07 11,676
2018-11-13 $10.08 $10.08 $10.02 $10.05 $10.05 57,890
2018-11-12 $10.08 $10.08 $10.08 $10.08 $10.08 604
2018-11-09 $10.00 $10.08 $10.00 $10.08 $10.08 1,662
2018-11-08 $10.05 $10.10 $10.04 $10.05 $10.05 236,757
2018-11-07 $10.05 $10.05 $10.05 $10.05 $10.05 461
2018-11-06 $10.00 $10.05 $10.00 $10.05 $10.05 108,918
2018-11-05 $10.00 $10.00 $10.00 $10.00 $10.00 1,067
2018-11-02 $10.02 $10.02 $10.00 $10.00 $10.00 153,686
2018-11-01 $10.00 $10.02 $10.00 $10.02 $10.02 490,176
2018-10-31 $9.99 $10.02 $9.99 $10.02 $10.02 62,172
2018-10-30 $10.02 $10.02 $9.99 $10.02 $10.02 3,913,311
2018-10-29 $10.02 $10.02 $10.02 $10.02 $10.02 104
2018-10-26 $10.00 $10.01 $9.97 $10.01 $10.01 38,900
2018-10-25 $10.02 $10.02 $9.98 $10.00 $10.00 6,404
2018-10-24 $9.98 $10.00 $9.98 $10.00 $10.00 29,450
2018-10-23 $10.00 $10.02 $10.00 $10.02 $10.02 136,500
2018-10-22 $9.97 $10.00 $9.95 $10.00 $10.00 9,300
2018-10-19 $10.00 $10.00 $10.00 $10.00 $10.00 7,000
2018-10-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-10-17 $10.01 $10.01 $10.00 $10.00 $10.00 45,850
2018-10-16 $10.02 $10.02 $10.00 $10.01 $10.01 21,450
2018-10-15 $10.00 $10.01 $10.00 $10.01 $10.01 51,584
2018-10-12 $9.98 $10.00 $9.98 $9.99 $9.99 104,429
2018-10-11 $9.95 $9.98 $9.95 $9.98 $9.98 286,156
2018-10-10 $9.96 $9.97 $9.96 $9.97 $9.97 29,000
2018-10-09 $9.96 $9.96 $9.96 $9.96 $9.96 2,000
2018-10-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-10-05 $9.95 $9.97 $9.94 $9.96 $9.96 2,600
2018-10-04 $9.96 $9.96 $9.96 $9.96 $9.96 1,023
2018-10-03 $10.00 $10.00 $9.96 $9.96 $9.96 227
2018-10-02 $9.98 $9.98 $9.98 $9.98 $9.98 0
2018-10-01 $9.95 $10.00 $9.95 $9.98 $9.98 498,915
2018-09-28 $9.94 $9.96 $9.94 $9.96 $9.96 300
2018-09-27 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-09-26 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-09-25 $9.95 $9.97 $9.93 $9.96 $9.96 28,005
2018-09-24 $9.96 $9.96 $9.94 $9.96 $9.96 5,000
2018-09-21 $9.94 $9.96 $9.94 $9.96 $9.96 50,101
2018-09-20 $9.97 $9.97 $9.97 $9.97 $9.97 16
2018-09-19 $9.95 $9.97 $9.94 $9.97 $9.97 11,024
2018-09-18 $9.95 $9.95 $9.92 $9.95 $9.95 56,319
2018-09-17 $9.94 $9.94 $9.92 $9.92 $9.92 2,800
2018-09-14 $9.94 $9.94 $9.93 $9.93 $9.93 10,700
2018-09-13 $9.93 $9.94 $9.90 $9.93 $9.93 26,303
2018-09-12 $9.92 $9.95 $9.92 $9.95 $9.95 50,316
2018-09-11 $9.92 $9.95 $9.92 $9.95 $9.95 31,198
2018-09-10 $9.95 $9.95 $9.92 $9.92 $9.92 31,260
2018-09-07 $9.93 $9.93 $9.93 $9.93 $9.93 216
2018-09-06 $9.91 $9.95 $9.91 $9.94 $9.94 17,750
2018-09-05 $9.94 $9.94 $9.94 $9.94 $9.94 823
2018-09-04 $9.94 $9.95 $9.92 $9.95 $9.95 79,361
2018-08-31 $9.92 $9.92 $9.87 $9.87 $9.87 33,540
2018-08-30 $9.95 $9.95 $9.93 $9.93 $9.93 61,563
2018-08-29 $9.94 $9.94 $9.94 $9.94 $9.94 107
2018-08-28 $9.90 $9.95 $9.90 $9.92 $9.92 2,652
2018-08-27 $9.95 $9.96 $9.92 $9.92 $9.92 1,406
2018-08-24 $9.95 $9.96 $9.95 $9.95 $9.95 50,212
2018-08-23 $9.95 $9.96 $9.94 $9.96 $9.96 670,651
2018-08-22 $9.87 $9.92 $9.87 $9.92 $9.92 10,411
2018-08-21 $9.92 $9.92 $9.92 $9.92 $9.92 50
2018-08-20 $9.92 $9.92 $9.92 $9.92 $9.92 100
2018-08-17 $9.91 $9.95 $9.91 $9.95 $9.95 222
2018-08-16 $9.93 $9.93 $9.90 $9.90 $9.90 250,103
2018-08-15 $9.85 $9.89 $9.85 $9.89 $9.89 43,136
2018-08-14 $9.88 $9.88 $9.88 $9.88 $9.88 1,782
2018-08-13 $9.90 $9.90 $9.88 $9.88 $9.88 12,942
2018-08-10 $9.90 $9.90 $9.90 $9.90 $9.90 114,701
2018-08-09 $9.87 $9.90 $9.87 $9.90 $9.90 51,481
2018-08-08 $9.93 $9.93 $9.90 $9.90 $9.90 81,200
2018-08-07 $9.95 $9.95 $9.92 $9.92 $9.92 11,400
2018-08-06 $9.88 $9.95 $9.88 $9.93 $9.93 251,634
2018-08-03 $9.95 $9.95 $9.90 $9.90 $9.90 343
2018-08-02 $9.95 $9.95 $9.93 $9.95 $9.95 108,749
2018-08-01 $9.92 $9.95 $9.92 $9.94 $9.94 953,900
2018-07-31 $9.92 $9.92 $9.90 $9.92 $9.92 72,041
2018-07-30 $9.91 $9.91 $9.91 $9.91 $9.91 175
2018-07-27 $9.95 $9.95 $9.91 $9.91 $9.91 15,469
2018-07-26 $9.88 $9.88 $9.88 $9.88 $9.88 700
2018-07-25 $9.89 $9.89 $9.89 $9.89 $9.89 38
2018-07-24 $9.89 $9.89 $9.89 $9.89 $9.89 64
2018-07-23 $9.89 $9.89 $9.89 $9.89 $9.89 25,264
2018-07-20 $9.91 $9.91 $9.89 $9.89 $9.89 4,300
2018-07-19 $9.92 $9.92 $9.92 $9.92 $9.92 10,100
2018-07-18 $9.89 $9.90 $9.89 $9.89 $9.89 16,300
2018-07-17 $9.90 $9.90 $9.87 $9.89 $9.89 157,465
2018-07-16 $9.87 $9.91 $9.87 $9.91 $9.91 4,258
2018-07-13 $9.87 $9.87 $9.87 $9.87 $9.87 200
2018-07-12 $9.87 $9.87 $9.87 $9.87 $9.87 34,700
2018-07-11 $9.87 $9.90 $9.87 $9.90 $9.90 16,886
2018-07-10 $9.88 $9.88 $9.87 $9.88 $9.88 3,939
2018-07-09 $9.88 $9.88 $9.87 $9.88 $9.88 9,443
2018-07-06 $9.90 $9.90 $9.90 $9.90 $9.90 233
2018-07-05 $9.90 $9.90 $9.90 $9.90 $9.90 194
2018-07-03 $9.91 $9.91 $9.91 $9.91 $9.91 234
2018-07-02 $9.88 $9.88 $9.88 $9.88 $9.88 550
2018-06-29 $9.88 $9.90 $9.88 $9.89 $9.89 11,728
2018-06-28 $9.88 $9.88 $9.88 $9.88 $9.88 11,551
2018-06-27 $9.88 $9.88 $9.87 $9.87 $9.87 20,299
2018-06-26 $9.89 $9.89 $9.87 $9.88 $9.88 50,538
2018-06-25 $9.87 $9.88 $9.87 $9.88 $9.88 39,329
2018-06-22 $9.89 $9.89 $9.89 $9.89 $9.89 1,522
2018-06-21 $9.87 $9.87 $9.87 $9.87 $9.87 600,366
2018-06-20 $9.86 $9.87 $9.85 $9.86 $9.86 51,292
2018-06-19 $9.87 $9.87 $9.86 $9.86 $9.86 12,200
2018-06-18 $9.85 $9.87 $9.85 $9.87 $9.87 23,138
2018-06-15 $9.87 $9.88 $9.87 $9.87 $9.87 16,384
2018-06-14 $9.86 $9.88 $9.86 $9.86 $9.86 2,446,411
2018-06-13 $9.85 $9.87 $9.85 $9.85 $9.85 278,126
2018-06-12 $9.88 $9.88 $9.85 $9.87 $9.87 701,261
2018-06-11 $9.85 $9.88 $9.85 $9.87 $9.87 434,990
2018-06-08 $9.86 $9.86 $9.81 $9.81 $9.81 77,659
2018-06-07 $9.82 $9.84 $9.82 $9.82 $9.82 32,357
2018-06-06 $9.82 $9.84 $9.80 $9.80 $9.80 853,853
2018-06-05 $9.81 $9.81 $9.81 $9.81 $9.81 153
2018-06-04 $9.80 $9.81 $9.80 $9.81 $9.81 9,493
2018-06-01 $9.84 $9.84 $9.84 $9.84 $9.84 21
2018-05-31 $9.84 $9.84 $9.84 $9.84 $9.84 50
2018-05-30 $9.84 $9.84 $9.84 $9.84 $9.84 0
2018-05-29 $9.84 $9.84 $9.84 $9.84 $9.84 2
2018-05-25 $9.83 $9.84 $9.81 $9.84 $9.84 9,300
2018-05-24 $9.80 $9.80 $9.80 $9.80 $9.80 5,100
2018-05-23 $9.80 $9.80 $9.80 $9.80 $9.80 7,600
2018-05-22 $9.85 $9.85 $9.85 $9.85 $9.85 407
2018-05-21 $9.80 $9.80 $9.80 $9.80 $9.80 2
2018-05-18 $9.80 $9.80 $9.80 $9.80 $9.80 6
2018-05-17 $9.80 $9.84 $9.80 $9.80 $9.80 25,629
2018-05-16 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-05-15 $9.79 $9.84 $9.79 $9.80 $9.80 11,954
2018-05-14 $9.79 $9.79 $9.79 $9.79 $9.79 14
2018-05-11 $9.79 $9.79 $9.79 $9.79 $9.79 1,920
2018-05-10 $9.79 $9.79 $9.78 $9.78 $9.78 3,000
2018-05-09 $9.79 $9.83 $9.79 $9.83 $9.83 844,026
2018-05-08 $9.78 $9.79 $9.78 $9.79 $9.79 1,300
2018-05-07 $9.79 $9.80 $9.78 $9.79 $9.79 2,420
2018-05-04 $9.78 $9.78 $9.78 $9.78 $9.78 22
2018-05-03 $9.78 $9.78 $9.78 $9.78 $9.78 76
2018-05-02 $9.78 $9.78 $9.78 $9.78 $9.78 1,209
2018-05-01 $9.80 $9.80 $9.80 $9.80 $9.80 49
2018-04-30 $9.80 $9.80 $9.79 $9.80 $9.80 26,930
2018-04-27 $9.80 $9.80 $9.80 $9.80 $9.80 96
2018-04-26 $9.80 $9.80 $9.80 $9.80 $9.80 300
2018-04-25 $9.80 $9.80 $9.80 $9.80 $9.80 2,600
2018-04-24 $9.80 $9.90 $9.80 $9.86 $9.86 7,363
2018-04-23 $9.79 $9.83 $9.79 $9.79 $9.79 2,991
2018-04-20 $9.79 $9.79 $9.79 $9.79 $9.79 187
2018-04-19 $9.76 $9.78 $9.76 $9.78 $9.78 1,181
2018-04-18 $9.77 $9.77 $9.77 $9.77 $9.77 1,454
2018-04-17 $9.77 $9.77 $9.77 $9.77 $9.77 7,530
2018-04-16 $9.73 $9.74 $9.71 $9.74 $9.74 3,771
2018-04-13 $9.74 $9.92 $9.73 $9.73 $9.73 1,472
2018-04-12 $9.74 $9.74 $9.74 $9.74 $9.74 50
2018-04-11 $9.74 $9.74 $9.74 $9.74 $9.74 77
2018-04-10 $9.71 $9.74 $9.68 $9.74 $9.74 61,627
2018-04-09 $9.73 $9.73 $9.73 $9.73 $9.73 218
2018-04-06 $9.74 $9.74 $9.74 $9.74 $9.74 100
2018-04-05 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-04-04 $9.73 $9.73 $9.73 $9.73 $9.73 100
2018-04-03 $9.79 $9.84 $9.72 $9.82 $9.82 39,883
2018-04-02 $9.73 $9.73 $9.73 $9.73 $9.73 108
2018-03-29 $9.76 $9.79 $9.72 $9.72 $9.72 13,474
2018-03-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-03-27 $10.14 $10.14 $9.72 $9.75 $9.75 33,823
2018-03-26 $10.17 $10.17 $10.17 $10.17 $10.17 199
2018-03-23 $9.75 $9.75 $9.72 $9.72 $9.72 473
2018-03-22 $9.75 $9.75 $9.72 $9.72 $9.72 900
2018-03-21 $9.72 $9.79 $9.71 $9.78 $9.78 60,187
2018-03-20 $9.73 $9.79 $9.71 $9.72 $9.72 17,425
2018-03-19 $9.75 $9.75 $9.75 $9.75 $9.75 100
2018-03-16 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-03-15 $9.74 $9.74 $9.74 $9.74 $9.74 18
2018-03-14 $9.74 $9.74 $9.74 $9.74 $9.74 21
2018-03-13 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-03-12 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-03-09 $9.73 $9.75 $9.73 $9.74 $9.74 6,982
2018-03-08 $9.32 $9.73 $9.32 $9.73 $9.73 11,673
2018-03-07 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-03-06 $9.76 $9.76 $9.76 $9.76 $9.76 300
2018-03-05 $9.70 $9.70 $9.70 $9.70 $9.70 23
2018-03-02 $7.75 $9.70 $7.75 $9.70 $9.70 19,350
2018-03-01 $9.70 $9.70 $9.70 $9.70 $9.70 36,300
2018-02-28 $9.71 $9.71 $9.68 $9.70 $9.70 11,500
2018-02-27 $9.71 $9.71 $9.71 $9.71 $9.71 787
2018-02-26 $9.75 $9.75 $9.72 $9.72 $9.72 769,800
2018-02-23 $9.70 $9.70 $9.70 $9.70 $9.70 263
2018-02-22 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-02-20 $9.72 $9.75 $9.70 $9.75 $9.75 202,012
2018-02-16 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-02-15 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-02-14 $9.71 $9.77 $9.70 $9.77 $9.77 225,841
2018-02-13 $9.71 $9.71 $9.71 $9.71 $9.71 1,000
2018-02-12 $9.70 $9.70 $9.70 $9.70 $9.70 60,300
2018-02-09 $9.76 $9.76 $9.65 $9.70 $9.70 566,383
2018-02-08 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-02-07 $9.70 $9.70 $9.70 $9.70 $9.70 38,400
2018-02-06 $9.70 $9.70 $9.69 $9.70 $9.70 55,220
2018-02-05 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-02-02 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-02-01 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-01-31 $9.68 $9.70 $9.68 $9.70 $9.70 50,150
2018-01-30 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-01-29 $9.69 $9.70 $9.69 $9.70 $9.70 100,300
2018-01-26 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-01-25 $9.69 $9.69 $9.69 $9.69 $9.69 191,000
2018-01-24 $9.73 $9.73 $9.73 $9.73 $9.73 30
2018-01-23 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-22 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-19 $9.73 $9.73 $9.73 $9.73 $9.73 1,914
2018-01-18 $9.75 $9.75 $9.75 $9.75 $9.75 6,426
2018-01-17 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-01-16 $9.77 $9.77 $9.76 $9.76 $9.76 400
2018-01-12 $9.77 $9.77 $9.77 $9.77 $9.77 200
2018-01-11 $9.77 $9.77 $9.77 $9.77 $9.77 148
2018-01-10 $9.73 $9.78 $9.73 $9.78 $9.78 5,409
2018-01-09 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-08 $9.68 $9.68 $9.68 $9.68 $9.68 2
2018-01-05 $9.68 $9.68 $9.68 $9.68 $9.68 5,002
2018-01-04 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-03 $9.70 $9.70 $9.68 $9.68 $9.68 10,531
2018-01-02 $9.68 $9.68 $9.68 $9.68 $9.68 3,100
2017-12-29 $9.67 $9.67 $9.67 $9.67 $9.67 0
2017-12-28 $9.66 $9.67 $9.66 $9.67 $9.67 27,500
2017-12-27 $9.66 $9.66 $9.66 $9.66 $9.66 50,000
2017-12-26 $9.67 $9.67 $9.67 $9.67 $9.67 0
2017-12-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2017-12-21 $9.67 $9.67 $9.67 $9.67 $9.67 4,725
2017-12-20 $9.66 $9.66 $9.66 $9.66 $9.66 0
2017-12-19 $9.66 $9.66 $9.66 $9.66 $9.66 2,700
2017-12-18 $9.66 $9.66 $9.66 $9.66 $9.66 36
2017-12-15 $9.66 $9.66 $9.66 $9.66 $9.66 233,329
2017-12-14 $9.66 $9.66 $9.66 $9.66 $9.66 7,754
2017-12-13 $9.66 $9.66 $9.66 $9.66 $9.66 5,041
2017-12-12 $9.66 $9.66 $9.66 $9.66 $9.66 46,077
2017-12-11 $9.65 $9.65 $9.64 $9.65 $9.65 11,561
2017-12-08 $9.66 $9.66 $9.66 $9.66 $9.66 100,000
2017-12-07 $9.66 $9.66 $9.66 $9.66 $9.66 200
2017-12-06 $9.66 $9.66 $9.66 $9.66 $9.66 0
2017-12-05 $9.69 $9.69 $9.66 $9.66 $9.66 972
2017-12-04 $9.66 $9.66 $9.64 $9.65 $9.65 12,600
2017-12-01 $9.66 $9.66 $9.66 $9.66 $9.66 9,684
2017-11-30 $9.66 $9.66 $9.66 $9.66 $9.66 8,577
2017-11-28 $9.66 $9.68 $9.66 $9.66 $9.66 2,272
2017-11-27 $9.66 $9.66 $9.66 $9.66 $9.66 4,100
2017-11-24 $9.68 $9.69 $9.68 $9.68 $9.68 503
2017-11-22 $9.67 $9.68 $9.67 $9.68 $9.68 20,285
2017-11-21 $9.68 $9.68 $9.68 $9.68 $9.68 2,406
2017-11-20 $9.67 $9.69 $9.67 $9.68 $9.68 14,100
2017-11-17 $9.67 $9.67 $9.67 $9.67 $9.67 400
2017-11-16 $9.68 $9.68 $9.66 $9.68 $9.68 7,850
2017-11-15 $9.68 $9.68 $9.68 $9.68 $9.68 2,850
2017-11-14 $9.68 $9.68 $9.68 $9.68 $9.68 2,100
2017-11-13 $9.66 $9.67 $9.66 $9.67 $9.67 6,831
2017-11-10 $9.66 $9.66 $9.66 $9.66 $9.66 149
2017-11-09 $9.66 $9.66 $9.66 $9.66 $9.66 0
2017-11-08 $9.66 $9.66 $9.66 $9.66 $9.66 7,099
2017-11-07 $9.65 $9.68 $9.65 $9.68 $9.68 10,368
2017-11-06 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-11-03 $9.67 $9.68 $9.65 $9.68 $9.68 8,000
2017-11-02 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-11-01 $9.67 $9.68 $9.67 $9.68 $9.68 226,150
2017-10-31 $9.67 $9.67 $9.67 $9.67 $9.67 0
2017-10-30 $9.67 $9.67 $9.67 $9.67 $9.67 2,600
2017-10-27 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-10-26 $9.69 $9.69 $9.67 $9.68 $9.68 125,637
2017-10-25 $9.66 $9.67 $9.65 $9.66 $9.66 112,020
2017-10-24 $9.68 $9.69 $9.65 $9.65 $9.65 470,059
2017-10-23 $9.66 $9.67 $9.66 $9.67 $9.67 270,244
2017-10-20 $9.68 $9.68 $9.67 $9.67 $9.67 1,207
2017-10-19 $9.67 $9.68 $9.66 $9.68 $9.68 358,411
2017-10-18 $9.67 $9.67 $9.66 $9.66 $9.66 50,480
2017-10-17 $9.67 $9.67 $9.67 $9.67 $9.67 705
2017-10-16 $9.68 $9.69 $9.66 $9.67 $9.67 273,753
2017-10-13 $9.67 $9.68 $9.60 $9.68 $9.68 6,100
2017-10-12 $9.66 $9.66 $9.66 $9.66 $9.66 0
2017-10-11 $9.66 $9.66 $9.66 $9.66 $9.66 23,100
2017-10-10 $9.67 $9.67 $9.66 $9.66 $9.66 2,700
2017-10-09 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-10-06 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-10-05 $9.70 $9.70 $9.61 $9.68 $9.68 747,516
2017-10-04 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-10-03 $9.68 $9.69 $9.67 $9.68 $9.68 436,313
2017-10-02 $9.69 $9.69 $9.69 $9.69 $9.69 0
2017-09-29 $9.69 $9.69 $9.69 $9.69 $9.69 0
2017-09-28 $9.68 $9.69 $9.68 $9.69 $9.69 508
2017-09-27 $9.69 $9.69 $9.68 $9.68 $9.68 4,882
2017-09-26 $9.68 $9.69 $9.68 $9.69 $9.69 6,338
2017-09-25 $9.68 $9.69 $9.66 $9.69 $9.69 90,962
2017-09-22 $9.69 $9.69 $9.69 $9.69 $9.69 100
2017-09-21 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-09-20 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-09-19 $9.68 $9.69 $9.68 $9.68 $9.68 208,728
2017-09-18 $9.68 $9.68 $9.68 $9.68 $9.68 204,301
2017-09-15 $9.68 $9.69 $9.68 $9.69 $9.69 39,101
2017-09-14 $9.68 $9.69 $9.68 $9.69 $9.69 25,200
2017-09-13 $9.68 $9.70 $9.68 $9.68 $9.68 349,678
2017-09-12 $9.68 $9.69 $9.68 $9.69 $9.69 170,297
2017-09-11 $9.68 $9.68 $9.67 $9.67 $9.67 51,750
2017-09-08 $9.67 $9.68 $9.67 $9.68 $9.68 650,117
2017-09-07 $9.66 $9.69 $9.66 $9.67 $9.67 297,726
2017-09-06 $9.66 $9.69 $9.66 $9.68 $9.68 625,900
2017-09-05 $9.66 $9.68 $9.66 $9.67 $9.67 39,415
2017-09-01 $9.65 $9.68 $9.65 $9.67 $9.67 7,400
2017-08-31 $9.66 $9.73 $9.65 $9.70 $9.70 41,285
2017-08-30 $9.69 $9.69 $9.68 $9.68 $9.68 2,400
2017-08-29 $9.65 $9.69 $9.65 $9.68 $9.68 52,600
2017-08-28 $9.66 $9.66 $9.66 $9.66 $9.66 1,400
2017-08-25 $9.63 $9.67 $9.63 $9.66 $9.66 58,500
2017-08-24 $9.65 $9.67 $9.64 $9.65 $9.65 19,649
2017-08-23 $9.67 $9.70 $9.62 $9.66 $9.66 151,498
2017-08-22 $9.70 $9.70 $9.65 $9.68 $9.68 2,302
2017-08-21 $9.65 $9.67 $9.61 $9.65 $9.65 104,941
2017-08-18 $9.65 $9.67 $9.65 $9.65 $9.65 278,000
2017-08-17 $9.68 $9.68 $9.67 $9.67 $9.67 254,000
2017-08-16 $9.65 $9.70 $9.65 $9.68 $9.68 143,842
2017-08-15 $9.67 $9.70 $9.67 $9.67 $9.67 175,200
2017-08-14 $9.67 $9.67 $9.67 $9.67 $9.67 819,478
2017-08-11 $9.67 $9.70 $9.65 $9.70 $9.70 332,325
2017-08-10 $9.70 $9.70 $9.68 $9.68 $9.68 288,111
2017-08-09 $9.72 $9.72 $9.67 $9.69 $9.69 201,467
2017-08-08 $9.70 $9.70 $9.67 $9.69 $9.69 3,269,055

American Virtual Cloud Technologies Inc (AVCT) News Headlines

Recent American Virtual Cloud Technologies Inc (AVCT) 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.