AYRO Inc (AYRO) Exchange: NASDAQ
Data as of March 29, 2024
$1.68 ($-0.05) -2.89%
AYRO Inc - Daily Information
Click for more stock information on AYRO Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $1.73 |
Previous Close | $1.68 |
High | $1.75 |
Low | $1.67 |
Adjusted Open | $1.73 |
Previous Adjusted Close | $1.68 |
Adjusted High | $1.75 |
Adjusted Low | $1.67 |
About AYRO Inc (AYRO)
Texas-based AYRO, Inc. designs and produces all-electric, purpose-built vehicles that are powered by technology and usable by anyone. Driven by insight gained from partners, customers, and research, AYRO delivers profitable and sustainable e-delivery solutions that empower organizations to enable sustainable fleets that extend both their brand value and exceptional user experience throughout the delivery process. Founded in 2017 by entrepreneurs, investors, and executives with a passion for creating sustainable electric vehicle solutions, AYRO is focused on adaptable, eco-friendly solutions that can impact change in campus, last-mile delivery, and microdistribution.
Invest in AYRO Inc (AYRO)
Historical Stock Data for AYRO Inc (AYRO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $1.73 | $1.75 | $1.67 | $1.68 | $1.68 | 33,797 |
2024-02-22 | $1.73 | $1.78 | $1.73 | $1.73 | $1.73 | 16,694 |
2024-02-21 | $1.79 | $1.82 | $1.76 | $1.76 | $1.76 | 13,226 |
2024-02-20 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 9,505 |
2024-02-16 | $1.78 | $1.86 | $1.78 | $1.81 | $1.81 | 12,860 |
2024-02-15 | $1.79 | $1.79 | $1.74 | $1.78 | $1.78 | 16,101 |
2024-02-14 | $1.77 | $1.77 | $1.71 | $1.71 | $1.71 | 11,555 |
2024-02-13 | $1.80 | $1.83 | $1.75 | $1.78 | $1.78 | 10,131 |
2024-02-12 | $1.86 | $1.86 | $1.80 | $1.81 | $1.81 | 35,029 |
2024-02-09 | $1.77 | $1.85 | $1.77 | $1.82 | $1.82 | 27,753 |
2024-02-08 | $1.76 | $1.81 | $1.73 | $1.80 | $1.80 | 13,237 |
2024-02-07 | $1.73 | $1.80 | $1.73 | $1.77 | $1.77 | 11,249 |
2024-02-06 | $1.67 | $1.78 | $1.67 | $1.75 | $1.75 | 18,879 |
2024-02-05 | $1.66 | $1.76 | $1.66 | $1.69 | $1.69 | 38,478 |
2024-02-02 | $1.78 | $1.85 | $1.67 | $1.76 | $1.76 | 27,041 |
2024-02-01 | $1.72 | $1.72 | $1.65 | $1.71 | $1.71 | 32,477 |
2024-01-31 | $1.79 | $1.80 | $1.70 | $1.72 | $1.72 | 33,075 |
2024-01-30 | $1.75 | $1.82 | $1.70 | $1.80 | $1.80 | 38,113 |
2024-01-29 | $1.60 | $1.74 | $1.59 | $1.72 | $1.72 | 22,103 |
2024-01-26 | $1.58 | $1.74 | $1.58 | $1.67 | $1.67 | 16,399 |
2024-01-25 | $1.57 | $1.65 | $1.55 | $1.62 | $1.62 | 30,705 |
2024-01-24 | $1.54 | $1.64 | $1.54 | $1.59 | $1.59 | 29,149 |
2024-01-23 | $1.64 | $1.65 | $1.56 | $1.56 | $1.56 | 13,179 |
2024-01-22 | $1.56 | $1.65 | $1.54 | $1.58 | $1.58 | 28,464 |
2024-01-19 | $1.55 | $1.66 | $1.55 | $1.61 | $1.61 | 20,728 |
2024-01-18 | $1.62 | $1.62 | $1.54 | $1.58 | $1.58 | 11,319 |
2024-01-17 | $1.76 | $1.77 | $1.63 | $1.64 | $1.64 | 17,737 |
2024-01-16 | $1.59 | $1.74 | $1.52 | $1.74 | $1.74 | 44,302 |
2024-01-12 | $1.59 | $1.65 | $1.57 | $1.59 | $1.59 | 24,126 |
2024-01-11 | $1.67 | $1.67 | $1.61 | $1.63 | $1.63 | 23,622 |
2024-01-10 | $1.73 | $1.77 | $1.66 | $1.70 | $1.70 | 31,949 |
2024-01-09 | $1.83 | $1.83 | $1.63 | $1.72 | $1.72 | 58,411 |
2024-01-08 | $1.82 | $1.87 | $1.77 | $1.83 | $1.83 | 25,095 |
2024-01-05 | $1.80 | $1.92 | $1.77 | $1.87 | $1.87 | 64,605 |
2024-01-04 | $1.84 | $1.94 | $1.78 | $1.83 | $1.83 | 90,678 |
2024-01-03 | $2.01 | $2.10 | $1.82 | $1.94 | $1.94 | 900,205 |
2024-01-02 | $1.74 | $1.80 | $1.70 | $1.72 | $1.72 | 40,524 |
2023-12-29 | $1.85 | $1.87 | $1.72 | $1.76 | $1.76 | 72,419 |
2023-12-28 | $1.85 | $1.93 | $1.80 | $1.88 | $1.88 | 39,296 |
2023-12-27 | $1.89 | $1.95 | $1.80 | $1.85 | $1.85 | 53,164 |
2023-12-26 | $1.93 | $2.01 | $1.83 | $1.86 | $1.86 | 73,491 |
2023-12-22 | $1.92 | $1.97 | $1.92 | $1.93 | $1.93 | 23,032 |
2023-12-21 | $2.07 | $2.07 | $1.92 | $1.92 | $1.92 | 54,577 |
2023-12-20 | $1.93 | $2.07 | $1.75 | $2.04 | $2.04 | 82,923 |
2023-12-19 | $1.96 | $1.96 | $1.88 | $1.92 | $1.92 | 91,410 |
2023-12-18 | $1.99 | $2.00 | $1.90 | $1.96 | $1.96 | 43,791 |
2023-12-15 | $2.05 | $2.09 | $1.95 | $1.99 | $1.99 | 60,796 |
2023-12-14 | $2.21 | $2.21 | $2.01 | $2.09 | $2.09 | 67,789 |
2023-12-13 | $2.07 | $2.09 | $1.90 | $2.08 | $2.08 | 27,801 |
2023-12-12 | $2.25 | $2.25 | $2.05 | $2.07 | $2.07 | 17,519 |
2023-12-11 | $2.20 | $2.38 | $2.12 | $2.23 | $2.23 | 102,830 |
2023-12-08 | $2.12 | $2.22 | $2.12 | $2.20 | $2.20 | 19,788 |
2023-12-07 | $2.02 | $2.20 | $2.02 | $2.15 | $2.15 | 19,577 |
2023-12-06 | $1.98 | $2.25 | $1.98 | $2.15 | $2.15 | 81,891 |
2023-12-05 | $2.00 | $2.05 | $1.90 | $1.98 | $1.98 | 23,342 |
2023-12-04 | $1.99 | $2.00 | $1.87 | $1.93 | $1.93 | 39,536 |
2023-12-01 | $1.91 | $2.06 | $1.91 | $1.97 | $1.97 | 19,136 |
2023-11-30 | $2.03 | $2.15 | $1.89 | $1.96 | $1.96 | 39,014 |
2023-11-29 | $2.18 | $2.36 | $2.00 | $2.00 | $2.00 | 73,425 |
2023-11-28 | $2.07 | $2.25 | $2.05 | $2.25 | $2.25 | 49,306 |
2023-11-27 | $2.02 | $2.09 | $1.99 | $2.04 | $2.04 | 42,529 |
2023-11-24 | $1.99 | $2.09 | $1.93 | $2.07 | $2.07 | 48,247 |
2023-11-22 | $1.83 | $2.07 | $1.83 | $2.02 | $2.02 | 116,552 |
2023-11-21 | $1.76 | $1.89 | $1.76 | $1.83 | $1.83 | 46,955 |
2023-11-20 | $1.75 | $1.86 | $1.72 | $1.78 | $1.78 | 31,021 |
2023-11-17 | $1.71 | $1.79 | $1.71 | $1.75 | $1.75 | 15,009 |
2023-11-16 | $1.76 | $1.87 | $1.66 | $1.80 | $1.80 | 43,068 |
2023-11-15 | $1.66 | $1.79 | $1.64 | $1.75 | $1.75 | 27,313 |
2023-11-14 | $1.52 | $1.66 | $1.47 | $1.63 | $1.63 | 33,981 |
2023-11-13 | $1.60 | $1.60 | $1.50 | $1.56 | $1.56 | 22,906 |
2023-11-10 | $1.61 | $1.61 | $1.50 | $1.50 | $1.50 | 30,248 |
2023-11-09 | $1.67 | $1.68 | $1.60 | $1.60 | $1.60 | 6,553 |
2023-11-08 | $1.78 | $1.78 | $1.65 | $1.68 | $1.68 | 20,342 |
2023-11-07 | $1.88 | $1.88 | $1.73 | $1.80 | $1.80 | 13,579 |
2023-11-06 | $1.80 | $1.89 | $1.75 | $1.83 | $1.83 | 20,163 |
2023-11-03 | $1.67 | $1.80 | $1.57 | $1.74 | $1.74 | 40,667 |
2023-11-02 | $1.58 | $1.60 | $1.53 | $1.56 | $1.56 | 13,704 |
2023-11-01 | $1.63 | $1.64 | $1.53 | $1.53 | $1.53 | 11,845 |
2023-10-31 | $1.51 | $1.63 | $1.51 | $1.56 | $1.56 | 15,971 |
2023-10-30 | $1.60 | $1.60 | $1.51 | $1.55 | $1.55 | 23,377 |
2023-10-27 | $1.60 | $1.77 | $1.57 | $1.57 | $1.57 | 14,883 |
2023-10-26 | $1.68 | $1.69 | $1.60 | $1.64 | $1.64 | 11,434 |
2023-10-25 | $1.73 | $1.80 | $1.54 | $1.60 | $1.60 | 50,952 |
2023-10-24 | $1.79 | $1.84 | $1.75 | $1.78 | $1.78 | 11,505 |
2023-10-23 | $1.77 | $1.77 | $1.67 | $1.76 | $1.76 | 27,266 |
2023-10-20 | $1.88 | $1.93 | $1.77 | $1.80 | $1.80 | 19,816 |
2023-10-19 | $1.86 | $2.08 | $1.86 | $1.88 | $1.88 | 9,516 |
2023-10-18 | $2.10 | $2.10 | $1.90 | $1.92 | $1.92 | 13,077 |
2023-10-17 | $2.15 | $2.19 | $2.09 | $2.10 | $2.10 | 11,526 |
2023-10-16 | $2.07 | $2.10 | $2.00 | $2.05 | $2.05 | 18,777 |
2023-10-13 | $2.14 | $2.19 | $2.05 | $2.10 | $2.10 | 13,944 |
2023-10-12 | $2.24 | $2.24 | $2.10 | $2.16 | $2.16 | 8,111 |
2023-10-11 | $2.22 | $2.25 | $2.19 | $2.21 | $2.21 | 26,825 |
2023-10-10 | $2.04 | $2.21 | $2.02 | $2.20 | $2.20 | 18,536 |
2023-10-09 | $1.94 | $2.19 | $1.85 | $2.09 | $2.09 | 38,861 |
2023-10-06 | $1.83 | $1.99 | $1.81 | $1.94 | $1.94 | 23,482 |
2023-10-05 | $1.86 | $1.89 | $1.78 | $1.83 | $1.83 | 36,210 |
2023-10-04 | $1.95 | $2.06 | $1.89 | $1.90 | $1.90 | 25,513 |
2023-10-03 | $2.20 | $2.23 | $1.94 | $1.95 | $1.95 | 89,248 |
2023-10-02 | $2.34 | $2.34 | $2.21 | $2.24 | $2.24 | 26,375 |
2023-09-29 | $2.34 | $2.34 | $2.25 | $2.34 | $2.34 | 10,078 |
2023-09-28 | $2.35 | $2.35 | $2.22 | $2.28 | $2.28 | 19,781 |
2023-09-27 | $2.39 | $2.46 | $2.22 | $2.32 | $2.32 | 34,229 |
2023-09-26 | $2.54 | $2.61 | $2.41 | $2.43 | $2.43 | 63,239 |
2023-09-25 | $2.66 | $2.66 | $2.56 | $2.59 | $2.59 | 15,900 |
2023-09-22 | $2.68 | $2.68 | $2.59 | $2.62 | $2.62 | 22,893 |
2023-09-21 | $2.87 | $3.00 | $2.53 | $2.58 | $2.58 | 93,181 |
2023-09-20 | $2.90 | $3.03 | $2.85 | $3.03 | $3.03 | 48,686 |
2023-09-19 | $2.90 | $3.05 | $2.90 | $2.92 | $2.92 | 69,931 |
2023-09-18 | $3.34 | $3.60 | $2.90 | $2.93 | $2.93 | 131,596 |
2023-09-15 | $0.49 | $0.49 | $0.44 | $0.49 | $3.88 | 84,012 |
2023-09-14 | $0.49 | $0.49 | $0.47 | $0.49 | $3.90 | 9,105 |
2023-09-13 | $0.47 | $0.48 | $0.46 | $0.47 | $3.72 | 17,327 |
2023-09-12 | $0.47 | $0.50 | $0.47 | $0.47 | $3.76 | 23,114 |
2023-09-11 | $0.48 | $0.50 | $0.47 | $0.47 | $3.76 | 17,078 |
2023-09-08 | $0.50 | $0.50 | $0.48 | $0.48 | $3.86 | 7,412 |
2023-09-07 | $0.51 | $0.51 | $0.47 | $0.49 | $3.96 | 18,903 |
2023-09-06 | $0.46 | $0.52 | $0.45 | $0.51 | $4.10 | 29,876 |
2023-09-05 | $0.47 | $0.47 | $0.45 | $0.45 | $3.61 | 24,758 |
2023-09-01 | $0.49 | $0.49 | $0.47 | $0.47 | $3.76 | 23,307 |
2023-08-31 | $0.51 | $0.53 | $0.46 | $0.47 | $3.77 | 24,694 |
2023-08-30 | $0.55 | $0.55 | $0.50 | $0.50 | $4.01 | 24,492 |
2023-08-29 | $0.62 | $0.62 | $0.52 | $0.53 | $4.24 | 70,406 |
2023-08-28 | $0.62 | $0.64 | $0.59 | $0.60 | $4.80 | 13,101 |
2023-08-25 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 350,759 |
2023-08-24 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 121,434 |
2023-08-23 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 166,606 |
2023-08-22 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 86,700 |
2023-08-21 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 59,331 |
2023-08-18 | $0.64 | $0.67 | $0.61 | $0.65 | $0.65 | 181,135 |
2023-08-17 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 137,256 |
2023-08-16 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 263,820 |
2023-08-15 | $0.61 | $0.65 | $0.59 | $0.59 | $0.59 | 68,897 |
2023-08-14 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 124,830 |
2023-08-11 | $0.64 | $0.67 | $0.60 | $0.62 | $0.62 | 163,083 |
2023-08-10 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 66,519 |
2023-08-09 | $0.68 | $0.69 | $0.62 | $0.64 | $0.64 | 115,163 |
2023-08-08 | $0.71 | $0.73 | $0.67 | $0.68 | $0.68 | 176,571 |
2023-08-07 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 67,236 |
2023-08-04 | $0.76 | $0.80 | $0.72 | $0.72 | $0.72 | 96,627 |
2023-08-03 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 132,938 |
2023-08-02 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 172,212 |
2023-08-01 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 160,110 |
2023-07-31 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 127,534 |
2023-07-28 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 122,188 |
2023-07-27 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 122,930 |
2023-07-26 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 96,222 |
2023-07-25 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 128,218 |
2023-07-24 | $0.89 | $0.91 | $0.87 | $0.88 | $0.88 | 138,801 |
2023-07-21 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 199,838 |
2023-07-20 | $0.92 | $0.92 | $0.80 | $0.85 | $0.85 | 151,152 |
2023-07-19 | $0.89 | $0.94 | $0.87 | $0.90 | $0.90 | 431,963 |
2023-07-18 | $0.82 | $0.89 | $0.78 | $0.89 | $0.89 | 405,852 |
2023-07-17 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 159,850 |
2023-07-14 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 303,752 |
2023-07-13 | $0.82 | $0.84 | $0.76 | $0.78 | $0.78 | 218,436 |
2023-07-12 | $0.71 | $0.82 | $0.71 | $0.82 | $0.82 | 453,993 |
2023-07-11 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 67,204 |
2023-07-10 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 79,964 |
2023-07-07 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 190,013 |
2023-07-06 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 182,638 |
2023-07-05 | $0.65 | $0.74 | $0.65 | $0.73 | $0.73 | 340,061 |
2023-07-03 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 67,585 |
2023-06-30 | $0.66 | $0.70 | $0.63 | $0.68 | $0.68 | 203,492 |
2023-06-29 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 64,433 |
2023-06-28 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 63,583 |
2023-06-27 | $0.61 | $0.66 | $0.59 | $0.63 | $0.63 | 116,135 |
2023-06-26 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 74,140 |
2023-06-23 | $0.65 | $0.67 | $0.59 | $0.59 | $0.59 | 219,505 |
2023-06-22 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 82,729 |
2023-06-21 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 135,060 |
2023-06-20 | $0.67 | $0.72 | $0.63 | $0.63 | $0.63 | 222,377 |
2023-06-16 | $0.71 | $0.74 | $0.68 | $0.68 | $0.68 | 345,730 |
2023-06-15 | $0.67 | $0.75 | $0.65 | $0.72 | $0.72 | 452,559 |
2023-06-14 | $0.59 | $0.68 | $0.59 | $0.67 | $0.67 | 442,004 |
2023-06-13 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 87,164 |
2023-06-12 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 153,173 |
2023-06-09 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 51,873 |
2023-06-08 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 63,627 |
2023-06-07 | $0.56 | $0.59 | $0.55 | $0.55 | $0.55 | 63,743 |
2023-06-06 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 32,500 |
2023-06-05 | $0.58 | $0.62 | $0.56 | $0.56 | $0.56 | 150,423 |
2023-06-02 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 33,972 |
2023-06-01 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 61,069 |
2023-05-31 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 39,415 |
2023-05-30 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 63,633 |
2023-05-26 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 82,668 |
2023-05-25 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 53,516 |
2023-05-24 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 34,507 |
2023-05-23 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 100,043 |
2023-05-22 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 91,732 |
2023-05-19 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 56,752 |
2023-05-18 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 51,406 |
2023-05-17 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 75,133 |
2023-05-16 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 181,592 |
2023-05-15 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 137,514 |
2023-05-12 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 139,694 |
2023-05-11 | $0.50 | $0.61 | $0.47 | $0.58 | $0.58 | 569,289 |
2023-05-10 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 67,568 |
2023-05-09 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 52,094 |
2023-05-08 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 127,428 |
2023-05-05 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 67,436 |
2023-05-04 | $0.49 | $0.51 | $0.46 | $0.47 | $0.47 | 66,508 |
2023-05-03 | $0.48 | $0.51 | $0.45 | $0.49 | $0.49 | 169,530 |
2023-05-02 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 47,569 |
2023-05-01 | $0.54 | $0.57 | $0.53 | $0.53 | $0.53 | 40,501 |
2023-04-28 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 79,805 |
2023-04-27 | $0.56 | $0.57 | $0.51 | $0.52 | $0.52 | 87,522 |
2023-04-26 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 25,653 |
2023-04-25 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 36,539 |
2023-04-24 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 29,649 |
2023-04-21 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 64,630 |
2023-04-20 | $0.58 | $0.61 | $0.55 | $0.58 | $0.58 | 70,362 |
2023-04-19 | $0.55 | $0.60 | $0.54 | $0.60 | $0.60 | 110,294 |
2023-04-18 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 56,546 |
2023-04-17 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 54,182 |
2023-04-14 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 72,648 |
2023-04-13 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 84,735 |
2023-04-12 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 32,161 |
2023-04-11 | $0.52 | $0.57 | $0.52 | $0.55 | $0.55 | 95,922 |
2023-04-10 | $0.51 | $0.56 | $0.51 | $0.52 | $0.52 | 69,053 |
2023-04-06 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 155,408 |
2023-04-05 | $0.56 | $0.58 | $0.51 | $0.52 | $0.52 | 96,726 |
2023-04-04 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 56,053 |
2023-04-03 | $0.53 | $0.58 | $0.53 | $0.57 | $0.57 | 133,169 |
2023-03-31 | $0.55 | $0.57 | $0.52 | $0.55 | $0.55 | 34,610 |
2023-03-30 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 38,527 |
2023-03-29 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 38,255 |
2023-03-28 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 47,951 |
2023-03-27 | $0.57 | $0.61 | $0.55 | $0.58 | $0.58 | 193,305 |
2023-03-24 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 61,878 |
2023-03-23 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 128,925 |
2023-03-22 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 65,179 |
2023-03-21 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 56,280 |
2023-03-20 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 125,367 |
2023-03-17 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 193,819 |
2023-03-16 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 51,776 |
2023-03-15 | $0.50 | $0.53 | $0.45 | $0.48 | $0.48 | 133,478 |
2023-03-14 | $0.49 | $0.52 | $0.45 | $0.51 | $0.51 | 157,088 |
2023-03-13 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 92,081 |
2023-03-10 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 90,122 |
2023-03-09 | $0.60 | $0.61 | $0.54 | $0.54 | $0.54 | 150,193 |
2023-03-08 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 59,398 |
2023-03-07 | $0.57 | $0.61 | $0.57 | $0.57 | $0.57 | 107,519 |
2023-03-06 | $0.64 | $0.65 | $0.58 | $0.59 | $0.59 | 206,271 |
2023-03-03 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 47,426 |
2023-03-02 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 31,620 |
2023-03-01 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 53,498 |
2023-02-28 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 53,212 |
2023-02-27 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 37,838 |
2023-02-24 | $0.65 | $0.68 | $0.62 | $0.67 | $0.67 | 157,161 |
2023-02-23 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 59,544 |
2023-02-22 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 53,297 |
2023-02-21 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 79,492 |
2023-02-17 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 80,343 |
2023-02-16 | $0.68 | $0.72 | $0.67 | $0.71 | $0.71 | 71,891 |
2023-02-15 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 88,254 |
2023-02-14 | $0.64 | $0.68 | $0.63 | $0.67 | $0.67 | 111,441 |
2023-02-13 | $0.70 | $0.72 | $0.63 | $0.66 | $0.66 | 158,400 |
2023-02-10 | $0.71 | $0.76 | $0.70 | $0.70 | $0.70 | 70,598 |
2023-02-09 | $0.75 | $0.78 | $0.72 | $0.73 | $0.73 | 192,067 |
2023-02-08 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 127,316 |
2023-02-07 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 80,512 |
2023-02-06 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 71,625 |
2023-02-03 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 127,654 |
2023-02-02 | $0.79 | $0.79 | $0.71 | $0.71 | $0.71 | 188,074 |
2023-02-01 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 117,160 |
2023-01-31 | $0.71 | $0.77 | $0.71 | $0.74 | $0.74 | 198,257 |
2023-01-30 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 186,700 |
2023-01-27 | $0.69 | $0.78 | $0.68 | $0.75 | $0.75 | 609,602 |
2023-01-26 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 95,660 |
2023-01-25 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 122,515 |
2023-01-24 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 88,804 |
2023-01-23 | $0.68 | $0.73 | $0.65 | $0.72 | $0.72 | 291,014 |
2023-01-20 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 119,932 |
2023-01-19 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 203,793 |
2023-01-18 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 133,002 |
2023-01-17 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 73,792 |
2023-01-13 | $0.67 | $0.68 | $0.64 | $0.65 | $0.65 | 92,269 |
2023-01-12 | $0.65 | $0.69 | $0.63 | $0.68 | $0.68 | 294,758 |
2023-01-11 | $0.58 | $0.66 | $0.57 | $0.63 | $0.63 | 617,282 |
2023-01-10 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 120,878 |
2023-01-09 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 293,272 |
2023-01-06 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 245,536 |
2023-01-05 | $0.47 | $0.51 | $0.46 | $0.49 | $0.49 | 125,983 |
2023-01-04 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 104,477 |
2023-01-03 | $0.40 | $0.44 | $0.39 | $0.44 | $0.44 | 148,250 |
2022-12-30 | $0.42 | $0.43 | $0.38 | $0.38 | $0.38 | 264,813 |
2022-12-29 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 172,811 |
2022-12-28 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 321,771 |
2022-12-27 | $0.38 | $0.40 | $0.35 | $0.39 | $0.39 | 348,122 |
2022-12-23 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 254,854 |
2022-12-22 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 181,515 |
2022-12-21 | $0.44 | $0.47 | $0.42 | $0.43 | $0.43 | 187,216 |
2022-12-20 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 143,610 |
2022-12-19 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 228,816 |
2022-12-16 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 138,562 |
2022-12-15 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 110,811 |
2022-12-14 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 220,435 |
2022-12-13 | $0.55 | $0.57 | $0.52 | $0.52 | $0.52 | 177,529 |
2022-12-12 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 152,329 |
2022-12-09 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 79,065 |
2022-12-08 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 51,011 |
2022-12-07 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 73,149 |
2022-12-06 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 135,083 |
2022-12-05 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 126,131 |
2022-12-02 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 77,919 |
2022-12-01 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 54,676 |
2022-11-30 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 131,775 |
2022-11-29 | $0.59 | $0.65 | $0.56 | $0.59 | $0.59 | 208,452 |
2022-11-28 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 59,405 |
2022-11-25 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 50,800 |
2022-11-23 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 49,931 |
2022-11-22 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 108,389 |
2022-11-21 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 164,680 |
2022-11-18 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 129,865 |
2022-11-17 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 63,051 |
2022-11-16 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 83,359 |
2022-11-15 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 107,133 |
2022-11-14 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 78,495 |
2022-11-11 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 106,774 |
2022-11-10 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 144,451 |
2022-11-09 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 299,442 |
2022-11-08 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 65,957 |
2022-11-07 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 85,618 |
2022-11-04 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 107,359 |
2022-11-03 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 175,652 |
2022-11-02 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 113,028 |
2022-11-01 | $0.59 | $0.63 | $0.59 | $0.61 | $0.61 | 116,060 |
2022-10-31 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 107,854 |
2022-10-28 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 102,162 |
2022-10-27 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 126,921 |
2022-10-26 | $0.58 | $0.65 | $0.58 | $0.62 | $0.62 | 106,902 |
2022-10-25 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 70,490 |
2022-10-24 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 172,567 |
2022-10-21 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 70,928 |
2022-10-20 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 95,386 |
2022-10-19 | $0.62 | $0.63 | $0.57 | $0.57 | $0.57 | 151,448 |
2022-10-18 | $0.58 | $0.63 | $0.56 | $0.62 | $0.62 | 222,472 |
2022-10-17 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 180,039 |
2022-10-14 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 131,404 |
2022-10-13 | $0.53 | $0.60 | $0.50 | $0.51 | $0.51 | 1,158,075 |
2022-10-12 | $0.55 | $0.59 | $0.52 | $0.53 | $0.53 | 103,718 |
2022-10-11 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 122,173 |
2022-10-10 | $0.59 | $0.66 | $0.56 | $0.57 | $0.57 | 121,680 |
2022-10-07 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 132,960 |
2022-10-06 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 79,830 |
2022-10-05 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 108,685 |
2022-10-04 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 118,690 |
2022-10-03 | $0.61 | $0.66 | $0.58 | $0.59 | $0.59 | 223,263 |
2022-09-30 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 172,370 |
2022-09-29 | $0.64 | $0.66 | $0.60 | $0.61 | $0.61 | 158,531 |
2022-09-28 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 139,536 |
2022-09-27 | $0.67 | $0.69 | $0.62 | $0.64 | $0.64 | 126,347 |
2022-09-26 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 131,205 |
2022-09-23 | $0.69 | $0.72 | $0.66 | $0.68 | $0.68 | 182,143 |
2022-09-22 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 136,533 |
2022-09-21 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 163,835 |
2022-09-20 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 72,054 |
2022-09-19 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 125,663 |
2022-09-16 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 290,006 |
2022-09-15 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 75,296 |
2022-09-14 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 152,542 |
2022-09-13 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 143,502 |
2022-09-12 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 65,789 |
2022-09-09 | $0.85 | $0.89 | $0.83 | $0.84 | $0.84 | 155,005 |
2022-09-08 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 69,766 |
2022-09-07 | $0.84 | $0.87 | $0.83 | $0.84 | $0.84 | 81,460 |
2022-09-06 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 167,219 |
2022-09-02 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 157,226 |
2022-09-01 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 206,063 |
2022-08-31 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 125,947 |
2022-08-30 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 113,611 |
2022-08-29 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 120,476 |
2022-08-26 | $0.93 | $0.96 | $0.88 | $0.89 | $0.89 | 129,984 |
2022-08-25 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 64,437 |
2022-08-24 | $0.92 | $0.96 | $0.91 | $0.92 | $0.92 | 78,107 |
2022-08-23 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 83,920 |
2022-08-22 | $0.92 | $0.98 | $0.91 | $0.91 | $0.91 | 99,472 |
2022-08-19 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 217,336 |
2022-08-18 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 124,186 |
2022-08-17 | $1.04 | $1.10 | $1.03 | $1.03 | $1.03 | 164,641 |
2022-08-16 | $1.15 | $1.15 | $1.05 | $1.07 | $1.07 | 259,648 |
2022-08-15 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 258,673 |
2022-08-12 | $1.03 | $1.12 | $1.03 | $1.12 | $1.12 | 300,550 |
2022-08-11 | $1.11 | $1.14 | $1.00 | $1.01 | $1.01 | 269,369 |
2022-08-10 | $1.08 | $1.14 | $1.08 | $1.09 | $1.09 | 466,773 |
2022-08-09 | $1.10 | $1.13 | $1.07 | $1.08 | $1.08 | 309,945 |
2022-08-08 | $1.03 | $1.09 | $1.02 | $1.08 | $1.08 | 820,620 |
2022-08-05 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 64,893 |
2022-08-04 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 223,491 |
2022-08-03 | $0.98 | $1.03 | $0.96 | $1.02 | $1.02 | 408,443 |
2022-08-02 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 119,214 |
2022-08-01 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 130,051 |
2022-07-29 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 123,453 |
2022-07-28 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 130,947 |
2022-07-27 | $0.92 | $0.93 | $0.86 | $0.88 | $0.88 | 219,534 |
2022-07-26 | $0.96 | $0.98 | $0.90 | $0.90 | $0.90 | 73,203 |
2022-07-25 | $0.97 | $1.00 | $0.94 | $0.94 | $0.94 | 63,789 |
2022-07-22 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 124,882 |
2022-07-21 | $0.96 | $1.02 | $0.95 | $1.01 | $1.01 | 194,127 |
2022-07-20 | $0.94 | $1.02 | $0.93 | $0.97 | $0.97 | 454,414 |
2022-07-19 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 156,441 |
2022-07-18 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 85,096 |
2022-07-15 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 81,291 |
2022-07-14 | $0.93 | $0.96 | $0.89 | $0.95 | $0.95 | 104,312 |
2022-07-13 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 98,711 |
2022-07-12 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 263,665 |
2022-07-11 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 45,356 |
2022-07-08 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 153,777 |
2022-07-07 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 106,230 |
2022-07-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 81,175 |
2022-07-05 | $0.84 | $0.88 | $0.83 | $0.87 | $0.87 | 63,483 |
2022-07-01 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 65,064 |
2022-06-30 | $0.85 | $0.90 | $0.76 | $0.84 | $0.84 | 275,830 |
2022-06-29 | $0.92 | $0.92 | $0.85 | $0.86 | $0.86 | 69,602 |
2022-06-28 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 80,973 |
2022-06-27 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 85,905 |
2022-06-24 | $0.91 | $0.96 | $0.91 | $0.95 | $0.95 | 93,703 |
2022-06-23 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 100,836 |
2022-06-22 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 206,771 |
2022-06-21 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 189,079 |
2022-06-17 | $0.84 | $0.91 | $0.83 | $0.87 | $0.87 | 298,073 |
2022-06-16 | $0.88 | $0.88 | $0.79 | $0.82 | $0.82 | 285,999 |
2022-06-15 | $0.89 | $0.91 | $0.87 | $0.88 | $0.88 | 137,278 |
2022-06-14 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 184,540 |
2022-06-13 | $0.96 | $0.97 | $0.90 | $0.90 | $0.90 | 325,898 |
2022-06-10 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 121,341 |
2022-06-09 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 149,444 |
2022-06-08 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 306,521 |
2022-06-07 | $1.02 | $1.04 | $0.98 | $1.02 | $1.02 | 359,189 |
2022-06-06 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 248,498 |
2022-06-03 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 181,532 |
2022-06-02 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 320,430 |
2022-06-01 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 248,466 |
2022-05-31 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 234,019 |
2022-05-27 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 235,478 |
2022-05-26 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 774,506 |
2022-05-25 | $0.95 | $1.02 | $0.94 | $1.00 | $1.00 | 176,013 |
2022-05-24 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 258,003 |
2022-05-23 | $1.00 | $1.02 | $0.95 | $1.01 | $1.01 | 136,168 |
2022-05-20 | $1.02 | $1.02 | $0.94 | $0.98 | $0.98 | 230,282 |
2022-05-19 | $0.96 | $1.02 | $0.94 | $1.02 | $1.02 | 335,462 |
2022-05-18 | $0.96 | $1.01 | $0.94 | $0.96 | $0.96 | 246,486 |
2022-05-17 | $0.95 | $1.01 | $0.94 | $1.01 | $1.01 | 392,880 |
2022-05-16 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 226,566 |
2022-05-13 | $0.84 | $0.96 | $0.84 | $0.94 | $0.94 | 511,413 |
2022-05-12 | $0.74 | $0.86 | $0.74 | $0.81 | $0.81 | 327,133 |
2022-05-11 | $0.82 | $0.87 | $0.77 | $0.78 | $0.78 | 374,527 |
2022-05-10 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 431,810 |
2022-05-09 | $0.97 | $0.98 | $0.87 | $0.88 | $0.88 | 416,422 |
2022-05-06 | $1.00 | $1.03 | $0.95 | $0.97 | $0.97 | 618,947 |
2022-05-05 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 261,706 |
2022-05-04 | $1.06 | $1.10 | $1.02 | $1.09 | $1.09 | 270,105 |
2022-05-03 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 208,406 |
2022-05-02 | $1.10 | $1.11 | $1.00 | $1.05 | $1.05 | 270,655 |
2022-04-29 | $1.05 | $1.09 | $1.01 | $1.04 | $1.04 | 246,736 |
2022-04-28 | $1.02 | $1.04 | $0.99 | $1.04 | $1.04 | 231,080 |
2022-04-27 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 142,532 |
2022-04-26 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 347,827 |
2022-04-25 | $1.01 | $1.07 | $1.00 | $1.06 | $1.06 | 234,433 |
2022-04-22 | $1.01 | $1.07 | $1.00 | $1.03 | $1.03 | 339,728 |
2022-04-21 | $1.10 | $1.11 | $1.02 | $1.02 | $1.02 | 726,960 |
2022-04-20 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 175,940 |
2022-04-19 | $1.09 | $1.14 | $1.07 | $1.09 | $1.09 | 266,856 |
2022-04-18 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 337,008 |
2022-04-14 | $1.15 | $1.16 | $1.08 | $1.12 | $1.12 | 378,222 |
2022-04-13 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 248,489 |
2022-04-12 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 257,680 |
2022-04-11 | $1.15 | $1.17 | $1.10 | $1.15 | $1.15 | 331,583 |
2022-04-08 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 235,642 |
2022-04-07 | $1.21 | $1.26 | $1.13 | $1.15 | $1.15 | 467,857 |
2022-04-06 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 578,237 |
2022-04-05 | $1.35 | $1.37 | $1.27 | $1.28 | $1.28 | 516,698 |
2022-04-04 | $1.27 | $1.38 | $1.26 | $1.34 | $1.34 | 803,761 |
2022-04-01 | $1.28 | $1.30 | $1.23 | $1.26 | $1.26 | 394,118 |
2022-03-31 | $1.36 | $1.36 | $1.25 | $1.28 | $1.28 | 469,147 |
2022-03-30 | $1.36 | $1.42 | $1.31 | $1.33 | $1.33 | 631,500 |
2022-03-29 | $1.33 | $1.39 | $1.31 | $1.36 | $1.36 | 586,689 |
2022-03-28 | $1.41 | $1.41 | $1.29 | $1.32 | $1.32 | 536,376 |
2022-03-25 | $1.44 | $1.44 | $1.34 | $1.37 | $1.37 | 383,492 |
2022-03-24 | $1.55 | $1.55 | $1.41 | $1.42 | $1.42 | 694,879 |
2022-03-23 | $1.50 | $1.52 | $1.36 | $1.51 | $1.51 | 1,689,530 |
2022-03-22 | $1.56 | $1.56 | $1.41 | $1.49 | $1.49 | 1,515,980 |
2022-03-21 | $1.40 | $1.61 | $1.35 | $1.55 | $1.55 | 3,679,902 |
2022-03-18 | $1.25 | $1.36 | $1.23 | $1.35 | $1.35 | 579,401 |
2022-03-17 | $1.19 | $1.27 | $1.18 | $1.26 | $1.26 | 574,803 |
2022-03-16 | $1.16 | $1.21 | $1.12 | $1.20 | $1.20 | 760,935 |
2022-03-15 | $1.15 | $1.18 | $1.09 | $1.13 | $1.13 | 361,453 |
2022-03-14 | $1.24 | $1.30 | $1.11 | $1.13 | $1.13 | 1,771,747 |
2022-03-11 | $1.32 | $1.34 | $1.22 | $1.25 | $1.25 | 551,548 |
2022-03-10 | $1.32 | $1.34 | $1.27 | $1.32 | $1.32 | 287,816 |
2022-03-09 | $1.44 | $1.44 | $1.31 | $1.33 | $1.33 | 1,169,094 |
2022-03-08 | $1.20 | $1.44 | $1.19 | $1.37 | $1.37 | 3,002,160 |
2022-03-07 | $1.09 | $1.27 | $1.09 | $1.18 | $1.18 | 1,311,802 |
2022-03-04 | $1.15 | $1.16 | $1.07 | $1.10 | $1.10 | 334,350 |
2022-03-03 | $1.22 | $1.23 | $1.15 | $1.16 | $1.16 | 207,018 |
2022-03-02 | $1.18 | $1.23 | $1.16 | $1.20 | $1.20 | 342,615 |
2022-03-01 | $1.27 | $1.28 | $1.17 | $1.17 | $1.17 | 448,617 |
2022-02-28 | $1.18 | $1.30 | $1.14 | $1.27 | $1.27 | 1,482,945 |
2022-02-25 | $1.15 | $1.17 | $1.10 | $1.14 | $1.14 | 302,877 |
2022-02-24 | $0.99 | $1.15 | $0.95 | $1.15 | $1.15 | 593,383 |
2022-02-23 | $1.14 | $1.15 | $1.04 | $1.05 | $1.05 | 546,070 |
2022-02-22 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 904,062 |
2022-02-18 | $1.28 | $1.32 | $1.17 | $1.20 | $1.20 | 784,968 |
2022-02-17 | $1.28 | $1.47 | $1.27 | $1.29 | $1.29 | 3,335,906 |
2022-02-16 | $1.26 | $1.28 | $1.22 | $1.25 | $1.25 | 321,586 |
2022-02-15 | $1.19 | $1.27 | $1.19 | $1.25 | $1.25 | 259,227 |
2022-02-14 | $1.20 | $1.24 | $1.17 | $1.17 | $1.17 | 382,342 |
2022-02-11 | $1.27 | $1.30 | $1.18 | $1.21 | $1.21 | 442,254 |
2022-02-10 | $1.22 | $1.36 | $1.22 | $1.28 | $1.28 | 735,738 |
2022-02-09 | $1.18 | $1.31 | $1.18 | $1.28 | $1.28 | 1,026,908 |
2022-02-08 | $1.18 | $1.20 | $1.15 | $1.17 | $1.17 | 192,961 |
2022-02-07 | $1.19 | $1.25 | $1.16 | $1.18 | $1.18 | 267,323 |
2022-02-04 | $1.16 | $1.21 | $1.13 | $1.19 | $1.19 | 355,263 |
2022-02-03 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 325,153 |
2022-02-02 | $1.33 | $1.33 | $1.20 | $1.21 | $1.21 | 468,744 |
2022-02-01 | $1.20 | $1.32 | $1.20 | $1.29 | $1.29 | 660,268 |
2022-01-31 | $1.13 | $1.24 | $1.12 | $1.19 | $1.19 | 557,579 |
2022-01-28 | $1.07 | $1.14 | $1.04 | $1.11 | $1.11 | 586,633 |
2022-01-27 | $1.15 | $1.17 | $1.05 | $1.05 | $1.05 | 568,181 |
2022-01-26 | $1.23 | $1.26 | $1.13 | $1.14 | $1.14 | 536,459 |
2022-01-25 | $1.15 | $1.22 | $1.12 | $1.19 | $1.19 | 497,487 |
2022-01-24 | $1.12 | $1.17 | $1.05 | $1.15 | $1.15 | 1,219,272 |
2022-01-21 | $1.21 | $1.24 | $1.17 | $1.18 | $1.18 | 999,093 |
2022-01-20 | $1.33 | $1.36 | $1.23 | $1.26 | $1.26 | 644,076 |
2022-01-19 | $1.38 | $1.40 | $1.29 | $1.31 | $1.31 | 839,989 |
2022-01-18 | $1.43 | $1.44 | $1.36 | $1.36 | $1.36 | 600,188 |
2022-01-14 | $1.45 | $1.48 | $1.40 | $1.47 | $1.47 | 537,947 |
2022-01-13 | $1.56 | $1.59 | $1.45 | $1.47 | $1.47 | 655,237 |
2022-01-12 | $1.56 | $1.62 | $1.53 | $1.53 | $1.53 | 581,284 |
2022-01-11 | $1.52 | $1.60 | $1.48 | $1.59 | $1.59 | 967,649 |
2022-01-10 | $1.56 | $1.56 | $1.45 | $1.51 | $1.51 | 642,116 |
2022-01-07 | $1.53 | $1.59 | $1.50 | $1.55 | $1.55 | 606,618 |
2022-01-06 | $1.54 | $1.59 | $1.47 | $1.54 | $1.54 | 802,231 |
2022-01-05 | $1.65 | $1.67 | $1.50 | $1.51 | $1.51 | 877,252 |
2022-01-04 | $1.74 | $1.74 | $1.62 | $1.65 | $1.65 | 840,423 |
2022-01-03 | $1.64 | $1.75 | $1.60 | $1.73 | $1.73 | 750,082 |
2021-12-31 | $1.73 | $1.76 | $1.60 | $1.61 | $1.61 | 1,152,757 |
2021-12-30 | $1.53 | $1.79 | $1.52 | $1.73 | $1.73 | 5,790,906 |
2021-12-29 | $1.51 | $1.63 | $1.49 | $1.56 | $1.56 | 2,103,063 |
2021-12-28 | $1.67 | $1.67 | $1.50 | $1.53 | $1.53 | 1,826,447 |
2021-12-27 | $1.75 | $1.75 | $1.64 | $1.68 | $1.68 | 1,600,928 |
2021-12-23 | $1.95 | $1.95 | $1.71 | $1.71 | $1.71 | 3,122,561 |
2021-12-22 | $1.84 | $2.04 | $1.81 | $1.98 | $1.98 | 1,430,170 |
2021-12-21 | $1.86 | $1.92 | $1.81 | $1.84 | $1.84 | 825,841 |
2021-12-20 | $1.66 | $1.85 | $1.66 | $1.80 | $1.80 | 1,203,616 |
2021-12-17 | $1.71 | $1.82 | $1.67 | $1.72 | $1.72 | 2,406,605 |
2021-12-16 | $1.90 | $1.92 | $1.73 | $1.73 | $1.73 | 923,379 |
2021-12-15 | $1.94 | $1.94 | $1.78 | $1.90 | $1.90 | 827,511 |
2021-12-14 | $1.97 | $1.97 | $1.84 | $1.88 | $1.88 | 811,753 |
2021-12-13 | $2.04 | $2.04 | $1.89 | $1.94 | $1.94 | 765,948 |
2021-12-10 | $2.06 | $2.11 | $2.03 | $2.06 | $2.06 | 406,450 |
2021-12-09 | $2.13 | $2.19 | $2.04 | $2.04 | $2.04 | 402,079 |
2021-12-08 | $2.10 | $2.19 | $2.05 | $2.15 | $2.15 | 580,184 |
2021-12-07 | $2.09 | $2.14 | $2.05 | $2.09 | $2.09 | 670,959 |
2021-12-06 | $2.02 | $2.07 | $1.89 | $2.03 | $2.03 | 712,716 |
2021-12-03 | $2.12 | $2.12 | $1.96 | $1.98 | $1.98 | 935,638 |
2021-12-02 | $2.06 | $2.16 | $2.04 | $2.11 | $2.11 | 825,412 |
2021-12-01 | $2.30 | $2.30 | $2.06 | $2.07 | $2.07 | 751,728 |
2021-11-30 | $2.30 | $2.36 | $2.15 | $2.26 | $2.26 | 1,006,328 |
2021-11-29 | $2.40 | $2.40 | $2.25 | $2.26 | $2.26 | 851,070 |
2021-11-26 | $2.21 | $2.33 | $2.21 | $2.31 | $2.31 | 399,501 |
2021-11-24 | $2.25 | $2.38 | $2.22 | $2.34 | $2.34 | 729,561 |
2021-11-23 | $2.24 | $2.31 | $2.18 | $2.28 | $2.28 | 751,110 |
2021-11-22 | $2.40 | $2.40 | $2.18 | $2.25 | $2.25 | 1,453,547 |
2021-11-19 | $2.36 | $2.46 | $2.30 | $2.38 | $2.38 | 861,265 |
2021-11-18 | $2.57 | $2.58 | $2.32 | $2.37 | $2.37 | 2,169,655 |
2021-11-17 | $2.64 | $2.82 | $2.57 | $2.59 | $2.59 | 2,781,549 |
2021-11-16 | $2.68 | $2.73 | $2.53 | $2.71 | $2.71 | 2,061,170 |
2021-11-15 | $2.72 | $2.80 | $2.61 | $2.65 | $2.65 | 3,075,546 |
2021-11-12 | $2.91 | $2.93 | $2.79 | $2.89 | $2.89 | 1,020,756 |
2021-11-11 | $2.86 | $2.94 | $2.76 | $2.85 | $2.85 | 2,118,928 |
2021-11-10 | $3.04 | $3.13 | $2.80 | $2.84 | $2.84 | 2,758,398 |
2021-11-09 | $3.17 | $3.17 | $2.96 | $3.08 | $3.08 | 1,527,232 |
2021-11-08 | $3.03 | $3.23 | $3.00 | $3.13 | $3.13 | 4,660,601 |
2021-11-05 | $3.17 | $3.20 | $2.93 | $2.99 | $2.99 | 1,186,690 |
2021-11-04 | $3.27 | $3.36 | $3.10 | $3.18 | $3.18 | 1,087,808 |
2021-11-03 | $3.15 | $3.33 | $3.08 | $3.24 | $3.24 | 1,568,395 |
2021-11-02 | $3.16 | $3.27 | $3.05 | $3.16 | $3.16 | 1,747,489 |
2021-11-01 | $3.00 | $3.20 | $2.98 | $3.18 | $3.18 | 1,770,107 |
2021-10-29 | $3.13 | $3.37 | $2.91 | $2.95 | $2.95 | 4,446,514 |
2021-10-28 | $2.84 | $3.24 | $2.81 | $3.14 | $3.14 | 4,358,792 |
2021-10-27 | $2.85 | $2.88 | $2.81 | $2.85 | $2.85 | 343,873 |
2021-10-26 | $3.00 | $3.00 | $2.82 | $2.86 | $2.86 | 787,073 |
2021-10-25 | $2.83 | $3.03 | $2.78 | $2.98 | $2.98 | 1,506,266 |
2021-10-22 | $2.88 | $2.90 | $2.79 | $2.81 | $2.81 | 609,380 |
2021-10-21 | $2.93 | $3.06 | $2.90 | $2.91 | $2.91 | 469,820 |
2021-10-20 | $2.91 | $2.99 | $2.90 | $2.96 | $2.96 | 384,142 |
2021-10-19 | $2.92 | $2.99 | $2.84 | $2.97 | $2.97 | 468,883 |
2021-10-18 | $2.93 | $2.96 | $2.89 | $2.90 | $2.90 | 330,352 |
2021-10-15 | $2.97 | $3.01 | $2.94 | $2.96 | $2.96 | 244,137 |
2021-10-14 | $3.07 | $3.09 | $2.96 | $2.97 | $2.97 | 347,100 |
2021-10-13 | $2.99 | $3.08 | $2.94 | $3.03 | $3.03 | 335,307 |
2021-10-12 | $3.01 | $3.05 | $2.93 | $3.00 | $3.00 | 353,089 |
2021-10-11 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 343,878 |
2021-10-08 | $3.07 | $3.12 | $2.96 | $2.97 | $2.97 | 312,770 |
2021-10-07 | $2.94 | $3.13 | $2.92 | $3.11 | $3.11 | 716,906 |
2021-10-06 | $3.12 | $3.19 | $2.86 | $2.90 | $2.90 | 1,639,264 |
2021-10-05 | $3.25 | $3.25 | $3.13 | $3.17 | $3.17 | 399,306 |
2021-10-04 | $3.36 | $3.38 | $3.21 | $3.24 | $3.24 | 363,632 |
2021-10-01 | $3.43 | $3.46 | $3.32 | $3.39 | $3.39 | 284,165 |
2021-09-30 | $3.27 | $3.47 | $3.27 | $3.41 | $3.41 | 453,014 |
2021-09-29 | $3.46 | $3.53 | $3.26 | $3.26 | $3.26 | 1,318,522 |
2021-09-28 | $3.71 | $3.73 | $3.44 | $3.46 | $3.46 | 596,020 |
2021-09-27 | $3.62 | $3.79 | $3.57 | $3.72 | $3.72 | 415,014 |
2021-09-24 | $3.63 | $3.72 | $3.57 | $3.60 | $3.60 | 423,880 |
2021-09-23 | $3.58 | $3.66 | $3.55 | $3.64 | $3.64 | 341,643 |
2021-09-22 | $3.43 | $3.62 | $3.43 | $3.55 | $3.55 | 464,030 |
2021-09-21 | $3.36 | $3.55 | $3.36 | $3.46 | $3.46 | 603,693 |
2021-09-20 | $3.36 | $3.49 | $3.32 | $3.35 | $3.35 | 956,564 |
2021-09-17 | $3.65 | $3.72 | $3.57 | $3.64 | $3.64 | 1,158,608 |
2021-09-16 | $3.72 | $3.73 | $3.62 | $3.64 | $3.64 | 398,396 |
2021-09-15 | $3.66 | $3.73 | $3.63 | $3.70 | $3.70 | 461,601 |
2021-09-14 | $3.81 | $3.91 | $3.63 | $3.65 | $3.65 | 577,963 |
2021-09-13 | $3.85 | $3.93 | $3.72 | $3.84 | $3.84 | 571,516 |
2021-09-10 | $3.92 | $3.97 | $3.86 | $3.86 | $3.86 | 475,710 |
2021-09-09 | $3.93 | $4.02 | $3.85 | $3.89 | $3.89 | 821,632 |
2021-09-08 | $4.01 | $4.04 | $3.85 | $3.96 | $3.96 | 539,203 |
2021-09-07 | $3.99 | $4.22 | $3.97 | $4.07 | $4.07 | 987,960 |
2021-09-03 | $4.08 | $4.15 | $3.91 | $4.00 | $4.00 | 499,056 |
2021-09-02 | $4.09 | $4.17 | $4.06 | $4.12 | $4.12 | 485,058 |
2021-09-01 | $4.07 | $4.17 | $4.02 | $4.05 | $4.05 | 429,766 |
2021-08-31 | $4.04 | $4.20 | $3.99 | $4.13 | $4.13 | 430,608 |
2021-08-30 | $3.99 | $4.10 | $3.89 | $4.07 | $4.07 | 408,841 |
2021-08-27 | $3.95 | $4.09 | $3.91 | $3.99 | $3.99 | 343,819 |
2021-08-26 | $3.98 | $4.15 | $3.93 | $3.97 | $3.97 | 398,314 |
2021-08-25 | $4.04 | $4.07 | $3.95 | $3.97 | $3.97 | 481,463 |
2021-08-24 | $3.99 | $4.06 | $3.93 | $4.03 | $4.03 | 410,935 |
2021-08-23 | $3.83 | $3.94 | $3.77 | $3.92 | $3.92 | 468,247 |
2021-08-20 | $3.70 | $3.88 | $3.60 | $3.76 | $3.76 | 705,209 |
2021-08-19 | $3.87 | $3.88 | $3.73 | $3.76 | $3.76 | 645,636 |
2021-08-18 | $3.89 | $4.12 | $3.75 | $3.89 | $3.89 | 666,596 |
2021-08-17 | $3.96 | $4.03 | $3.85 | $3.87 | $3.87 | 665,574 |
2021-08-16 | $4.05 | $4.06 | $3.88 | $3.99 | $3.99 | 571,747 |
2021-08-13 | $4.20 | $4.20 | $4.07 | $4.13 | $4.13 | 628,151 |
2021-08-12 | $4.26 | $4.26 | $4.10 | $4.23 | $4.23 | 637,228 |
2021-08-11 | $4.15 | $4.40 | $4.09 | $4.28 | $4.28 | 883,870 |
2021-08-10 | $4.30 | $4.45 | $4.17 | $4.22 | $4.22 | 1,205,676 |
2021-08-09 | $4.22 | $4.37 | $4.21 | $4.26 | $4.26 | 657,950 |
2021-08-06 | $4.36 | $4.39 | $4.22 | $4.28 | $4.28 | 567,929 |
2021-08-05 | $4.25 | $4.41 | $4.24 | $4.40 | $4.40 | 551,987 |
2021-08-04 | $4.29 | $4.39 | $4.21 | $4.28 | $4.28 | 588,807 |
2021-08-03 | $4.52 | $4.52 | $4.28 | $4.36 | $4.36 | 361,773 |
2021-08-02 | $4.41 | $4.58 | $4.40 | $4.50 | $4.50 | 461,787 |
2021-07-30 | $4.35 | $4.49 | $4.32 | $4.40 | $4.40 | 285,063 |
2021-07-29 | $4.46 | $4.53 | $4.32 | $4.39 | $4.39 | 542,864 |
2021-07-28 | $4.23 | $4.51 | $4.20 | $4.41 | $4.41 | 596,315 |
2021-07-27 | $4.33 | $4.35 | $4.14 | $4.21 | $4.21 | 622,748 |
2021-07-26 | $4.27 | $4.47 | $4.22 | $4.32 | $4.32 | 505,533 |
2021-07-23 | $4.44 | $4.44 | $4.27 | $4.28 | $4.28 | 426,969 |
2021-07-22 | $4.50 | $4.53 | $4.34 | $4.49 | $4.49 | 409,902 |
2021-07-21 | $4.48 | $4.59 | $4.45 | $4.57 | $4.57 | 456,929 |
2021-07-20 | $4.43 | $4.46 | $4.25 | $4.45 | $4.45 | 557,121 |
2021-07-19 | $4.22 | $4.41 | $4.10 | $4.39 | $4.39 | 664,384 |
2021-07-16 | $4.36 | $4.44 | $4.28 | $4.37 | $4.37 | 416,027 |
2021-07-15 | $4.38 | $4.47 | $4.28 | $4.37 | $4.37 | 451,610 |
2021-07-14 | $4.55 | $4.55 | $4.37 | $4.39 | $4.39 | 555,292 |
2021-07-13 | $4.70 | $4.78 | $4.51 | $4.54 | $4.54 | 516,739 |
2021-07-12 | $4.68 | $4.99 | $4.54 | $4.78 | $4.78 | 1,291,869 |
2021-07-09 | $4.68 | $4.71 | $4.52 | $4.64 | $4.64 | 500,010 |
2021-07-08 | $4.37 | $4.68 | $4.32 | $4.57 | $4.57 | 818,159 |
2021-07-07 | $4.73 | $4.79 | $4.43 | $4.55 | $4.55 | 901,564 |
2021-07-06 | $4.75 | $4.88 | $4.62 | $4.73 | $4.73 | 725,861 |
2021-07-02 | $4.93 | $4.98 | $4.64 | $4.74 | $4.74 | 1,378,315 |
2021-07-01 | $5.16 | $5.23 | $4.77 | $4.99 | $4.99 | 4,516,503 |
2021-06-30 | $5.15 | $5.15 | $4.87 | $4.88 | $4.88 | 1,716,625 |
2021-06-29 | $5.06 | $5.20 | $4.85 | $5.20 | $5.20 | 4,367,721 |
2021-06-28 | $4.95 | $5.12 | $4.90 | $4.99 | $4.99 | 1,769,106 |
2021-06-25 | $4.95 | $4.99 | $4.77 | $4.99 | $4.99 | 1,836,266 |
2021-06-24 | $5.08 | $5.08 | $4.80 | $4.93 | $4.93 | 1,619,884 |
2021-06-23 | $4.83 | $5.12 | $4.66 | $5.04 | $5.04 | 3,472,586 |
2021-06-22 | $4.97 | $4.98 | $4.71 | $4.80 | $4.80 | 1,175,070 |
2021-06-21 | $5.27 | $5.27 | $4.85 | $4.90 | $4.90 | 1,905,855 |
2021-06-18 | $5.46 | $5.54 | $5.15 | $5.29 | $5.29 | 3,016,116 |
2021-06-17 | $5.41 | $5.71 | $5.34 | $5.49 | $5.49 | 1,194,179 |
2021-06-16 | $5.10 | $5.58 | $5.07 | $5.50 | $5.50 | 1,561,406 |
2021-06-15 | $5.42 | $5.42 | $5.07 | $5.21 | $5.21 | 874,666 |
2021-06-14 | $5.50 | $5.63 | $5.35 | $5.45 | $5.45 | 1,119,468 |
2021-06-11 | $5.34 | $5.47 | $5.27 | $5.45 | $5.45 | 757,925 |
2021-06-10 | $5.62 | $5.77 | $5.23 | $5.24 | $5.24 | 2,179,035 |
2021-06-09 | $5.61 | $5.98 | $5.58 | $5.70 | $5.70 | 1,461,192 |
2021-06-08 | $5.85 | $5.87 | $5.42 | $5.56 | $5.56 | 1,691,556 |
2021-06-07 | $5.18 | $5.75 | $5.18 | $5.58 | $5.58 | 1,557,992 |
2021-06-04 | $5.17 | $5.33 | $5.12 | $5.15 | $5.15 | 738,392 |
2021-06-03 | $5.12 | $5.75 | $5.10 | $5.24 | $5.24 | 2,015,924 |
2021-06-02 | $5.26 | $5.37 | $5.09 | $5.33 | $5.33 | 1,185,798 |
2021-06-01 | $4.89 | $5.59 | $4.82 | $5.32 | $5.32 | 3,236,543 |
2021-05-28 | $5.28 | $5.33 | $4.87 | $4.89 | $4.89 | 1,190,441 |
2021-05-27 | $5.14 | $5.28 | $4.98 | $5.27 | $5.27 | 767,159 |
2021-05-26 | $4.60 | $5.20 | $4.60 | $5.13 | $5.13 | 1,213,078 |
2021-05-25 | $4.74 | $4.84 | $4.57 | $4.60 | $4.60 | 501,464 |
2021-05-24 | $4.80 | $4.83 | $4.56 | $4.77 | $4.77 | 637,675 |
2021-05-21 | $4.94 | $4.94 | $4.72 | $4.76 | $4.76 | 531,135 |
2021-05-20 | $4.81 | $4.96 | $4.71 | $4.88 | $4.88 | 656,081 |
2021-05-19 | $4.58 | $4.88 | $4.50 | $4.80 | $4.80 | 1,142,795 |
2021-05-18 | $4.80 | $4.99 | $4.64 | $4.74 | $4.74 | 1,471,975 |
2021-05-17 | $4.31 | $4.83 | $4.27 | $4.80 | $4.80 | 1,072,007 |
2021-05-14 | $3.98 | $4.40 | $3.97 | $4.37 | $4.37 | 875,890 |
2021-05-13 | $4.11 | $4.31 | $3.77 | $3.90 | $3.90 | 1,351,053 |
2021-05-12 | $4.22 | $4.32 | $4.05 | $4.09 | $4.09 | 1,120,140 |
2021-05-11 | $4.10 | $4.31 | $3.98 | $4.29 | $4.29 | 1,586,792 |
2021-05-10 | $4.67 | $4.68 | $4.35 | $4.36 | $4.36 | 887,254 |
2021-05-07 | $4.59 | $4.86 | $4.53 | $4.71 | $4.71 | 593,675 |
2021-05-06 | $4.86 | $4.86 | $4.43 | $4.58 | $4.58 | 1,067,982 |
2021-05-05 | $5.03 | $5.15 | $4.82 | $4.88 | $4.88 | 863,649 |
2021-05-04 | $4.95 | $5.07 | $4.74 | $5.07 | $5.07 | 869,714 |
2021-05-03 | $5.57 | $5.57 | $4.94 | $5.05 | $5.05 | 1,077,768 |
2021-04-30 | $5.43 | $5.64 | $5.41 | $5.53 | $5.53 | 515,553 |
2021-04-29 | $5.75 | $5.76 | $5.45 | $5.67 | $5.67 | 689,146 |
2021-04-28 | $5.60 | $5.87 | $5.54 | $5.76 | $5.76 | 814,387 |
2021-04-27 | $5.63 | $5.73 | $5.32 | $5.72 | $5.72 | 1,068,633 |
2021-04-26 | $5.22 | $5.68 | $5.12 | $5.57 | $5.57 | 1,213,715 |
2021-04-23 | $5.02 | $5.23 | $4.98 | $5.12 | $5.12 | 869,253 |
2021-04-22 | $4.80 | $5.28 | $4.74 | $5.11 | $5.11 | 2,903,392 |
2021-04-21 | $4.60 | $4.81 | $4.47 | $4.69 | $4.69 | 1,400,516 |
2021-04-20 | $4.69 | $4.74 | $4.48 | $4.63 | $4.63 | 915,175 |
2021-04-19 | $4.87 | $4.88 | $4.58 | $4.71 | $4.71 | 1,265,687 |
2021-04-16 | $4.96 | $5.07 | $4.77 | $4.87 | $4.87 | 1,255,401 |
2021-04-15 | $5.25 | $5.29 | $4.78 | $5.07 | $5.07 | 1,788,679 |
2021-04-14 | $5.40 | $5.47 | $5.15 | $5.22 | $5.22 | 1,325,080 |
2021-04-13 | $5.49 | $5.54 | $5.20 | $5.39 | $5.39 | 1,312,571 |
2021-04-12 | $5.90 | $5.90 | $5.43 | $5.50 | $5.50 | 1,236,368 |
2021-04-09 | $5.89 | $5.98 | $5.74 | $5.90 | $5.90 | 797,708 |
2021-04-08 | $5.97 | $5.97 | $5.70 | $5.91 | $5.91 | 1,057,188 |
2021-04-07 | $6.21 | $6.30 | $5.83 | $5.84 | $5.84 | 1,581,620 |
2021-04-06 | $6.21 | $6.40 | $6.01 | $6.29 | $6.29 | 1,405,948 |
2021-04-05 | $6.74 | $6.79 | $6.16 | $6.20 | $6.20 | 1,214,443 |
2021-04-01 | $6.75 | $6.90 | $6.46 | $6.58 | $6.58 | 1,206,363 |
2021-03-31 | $6.30 | $6.74 | $6.22 | $6.48 | $6.48 | 1,974,077 |
2021-03-30 | $6.18 | $6.62 | $6.18 | $6.25 | $6.25 | 4,570,809 |
2021-03-29 | $6.61 | $6.82 | $6.13 | $6.28 | $6.28 | 1,365,233 |
2021-03-26 | $6.67 | $6.87 | $6.32 | $6.75 | $6.75 | 1,510,438 |
2021-03-25 | $6.30 | $6.77 | $6.13 | $6.65 | $6.65 | 1,729,549 |
2021-03-24 | $7.91 | $7.98 | $6.50 | $6.58 | $6.58 | 2,918,356 |
2021-03-23 | $7.30 | $8.20 | $7.10 | $7.80 | $7.80 | 6,127,693 |
2021-03-22 | $6.94 | $7.46 | $6.64 | $7.42 | $7.42 | 2,608,912 |
2021-03-19 | $6.52 | $6.94 | $6.28 | $6.91 | $6.91 | 1,764,722 |
2021-03-18 | $6.86 | $6.99 | $6.44 | $6.51 | $6.51 | 1,282,528 |
2021-03-17 | $6.54 | $7.12 | $6.32 | $6.97 | $6.97 | 1,703,631 |
2021-03-16 | $7.12 | $7.12 | $6.60 | $6.72 | $6.72 | 1,494,532 |
2021-03-15 | $7.03 | $7.36 | $6.95 | $7.12 | $7.12 | 1,614,823 |
2021-03-12 | $6.82 | $7.24 | $6.67 | $7.00 | $7.00 | 1,789,885 |
2021-03-11 | $6.54 | $7.39 | $6.40 | $7.03 | $7.03 | 3,471,048 |
2021-03-10 | $6.63 | $6.84 | $6.18 | $6.32 | $6.32 | 2,023,129 |
2021-03-09 | $6.12 | $6.48 | $5.92 | $6.37 | $6.37 | 3,020,670 |
2021-03-08 | $5.85 | $6.43 | $5.51 | $5.73 | $5.73 | 6,158,047 |
2021-03-05 | $5.79 | $5.81 | $4.55 | $5.45 | $5.45 | 3,176,625 |
2021-03-04 | $6.18 | $6.35 | $5.27 | $5.63 | $5.63 | 4,068,080 |
2021-03-03 | $7.00 | $7.16 | $6.33 | $6.42 | $6.42 | 2,392,558 |
2021-03-02 | $7.27 | $7.45 | $6.81 | $6.96 | $6.96 | 1,863,211 |
2021-03-01 | $7.38 | $7.49 | $7.08 | $7.18 | $7.18 | 3,361,923 |
2021-02-26 | $7.13 | $7.31 | $6.59 | $7.17 | $7.17 | 2,633,424 |
2021-02-25 | $7.63 | $7.74 | $7.00 | $7.10 | $7.10 | 2,850,883 |
2021-02-24 | $7.14 | $7.80 | $7.05 | $7.66 | $7.66 | 4,290,006 |
2021-02-23 | $7.00 | $7.05 | $5.76 | $6.78 | $6.78 | 5,983,078 |
2021-02-22 | $8.07 | $8.52 | $7.68 | $7.79 | $7.79 | 3,674,908 |
2021-02-19 | $8.78 | $8.84 | $7.86 | $8.08 | $8.08 | 4,835,811 |
2021-02-18 | $8.77 | $9.58 | $8.53 | $8.64 | $8.64 | 8,003,333 |
2021-02-17 | $9.40 | $9.40 | $8.59 | $8.92 | $8.92 | 4,752,979 |
2021-02-16 | $10.20 | $10.36 | $9.36 | $9.60 | $9.60 | 7,023,522 |
2021-02-12 | $9.01 | $10.40 | $8.75 | $9.91 | $9.91 | 14,710,500 |
2021-02-11 | $9.41 | $9.85 | $8.50 | $9.33 | $9.33 | 19,893,789 |
2021-02-10 | $7.94 | $11.50 | $7.21 | $11.49 | $11.49 | 43,991,340 |
2021-02-09 | $7.20 | $7.86 | $6.93 | $7.65 | $7.65 | 5,294,138 |
2021-02-08 | $7.35 | $7.44 | $7.09 | $7.21 | $7.21 | 2,753,768 |
2021-02-05 | $7.63 | $7.67 | $7.10 | $7.17 | $7.17 | 2,854,475 |
2021-02-04 | $7.13 | $7.70 | $6.83 | $7.44 | $7.44 | 5,752,038 |
2021-02-03 | $6.92 | $7.35 | $6.88 | $7.04 | $7.04 | 3,562,802 |
2021-02-02 | $7.02 | $7.09 | $6.70 | $6.91 | $6.91 | 2,574,352 |
2021-02-01 | $6.91 | $7.15 | $6.57 | $6.88 | $6.88 | 4,141,735 |
2021-01-29 | $6.96 | $7.24 | $6.53 | $6.67 | $6.67 | 3,657,686 |
2021-01-28 | $7.08 | $7.94 | $6.80 | $7.01 | $7.01 | 4,762,201 |
2021-01-27 | $7.18 | $7.81 | $6.78 | $7.24 | $7.24 | 8,431,138 |
2021-01-26 | $7.05 | $8.15 | $6.76 | $7.90 | $7.90 | 17,772,911 |
2021-01-25 | $7.04 | $7.10 | $6.11 | $6.72 | $6.72 | 10,584,967 |
2021-01-22 | $6.77 | $6.97 | $6.65 | $6.93 | $6.93 | 1,475,672 |
2021-01-21 | $6.60 | $7.17 | $6.35 | $7.00 | $7.00 | 2,823,397 |
2021-01-20 | $6.79 | $6.80 | $6.32 | $6.69 | $6.69 | 1,411,591 |
2021-01-19 | $6.84 | $6.89 | $6.43 | $6.62 | $6.62 | 2,250,328 |
2021-01-15 | $7.12 | $7.22 | $6.50 | $6.66 | $6.66 | 1,840,587 |
2021-01-14 | $7.11 | $7.60 | $7.01 | $7.09 | $7.09 | 2,867,267 |
2021-01-13 | $7.49 | $7.75 | $6.83 | $6.91 | $6.91 | 3,087,475 |
2021-01-12 | $6.70 | $7.27 | $6.50 | $7.22 | $7.22 | 5,226,898 |
2021-01-11 | $6.55 | $6.79 | $6.41 | $6.71 | $6.71 | 1,421,454 |
2021-01-08 | $7.20 | $7.30 | $6.59 | $6.82 | $6.82 | 2,963,471 |
2021-01-07 | $6.37 | $6.93 | $6.36 | $6.90 | $6.90 | 2,984,801 |
2021-01-06 | $6.15 | $6.47 | $5.85 | $6.12 | $6.12 | 1,760,039 |
2021-01-05 | $5.86 | $6.17 | $5.85 | $6.12 | $6.12 | 1,094,829 |
2021-01-04 | $6.06 | $6.18 | $5.81 | $5.88 | $5.88 | 1,464,830 |
2020-12-31 | $6.22 | $6.38 | $6.01 | $6.08 | $6.08 | 1,795,088 |
2020-12-30 | $6.30 | $6.41 | $6.16 | $6.23 | $6.23 | 4,004,928 |
2020-12-29 | $6.46 | $6.68 | $6.08 | $6.37 | $6.37 | 2,192,065 |
2020-12-28 | $6.33 | $6.83 | $6.32 | $6.42 | $6.42 | 3,367,978 |
2020-12-24 | $6.25 | $6.47 | $6.11 | $6.16 | $6.16 | 2,236,731 |
2020-12-23 | $6.69 | $6.69 | $6.22 | $6.22 | $6.22 | 2,093,670 |
2020-12-22 | $6.58 | $6.99 | $6.32 | $6.67 | $6.67 | 4,501,838 |
2020-12-21 | $6.81 | $6.81 | $6.36 | $6.43 | $6.43 | 3,079,450 |
2020-12-18 | $6.73 | $7.13 | $6.48 | $6.77 | $6.77 | 5,022,208 |
2020-12-17 | $6.01 | $6.80 | $5.94 | $6.59 | $6.59 | 4,426,414 |
2020-12-16 | $6.31 | $6.42 | $5.91 | $6.12 | $6.12 | 2,305,311 |
2020-12-15 | $5.66 | $6.35 | $5.56 | $6.26 | $6.26 | 4,182,920 |
2020-12-14 | $5.97 | $6.05 | $5.45 | $5.52 | $5.52 | 3,360,966 |
2020-12-11 | $6.35 | $6.39 | $5.82 | $5.96 | $5.96 | 1,859,455 |
2020-12-10 | $6.38 | $6.66 | $6.25 | $6.33 | $6.33 | 1,509,170 |
2020-12-09 | $6.98 | $7.03 | $6.32 | $6.57 | $6.57 | 2,047,684 |
2020-12-08 | $7.29 | $7.40 | $6.82 | $6.91 | $6.91 | 2,885,740 |
2020-12-07 | $6.76 | $7.49 | $6.41 | $6.93 | $6.93 | 5,621,079 |
2020-12-04 | $6.97 | $7.05 | $6.56 | $6.68 | $6.68 | 2,041,994 |
2020-12-03 | $7.53 | $7.57 | $6.71 | $6.82 | $6.82 | 3,747,762 |
2020-12-02 | $5.87 | $7.43 | $5.73 | $7.25 | $7.25 | 7,017,274 |
2020-12-01 | $7.97 | $7.97 | $6.40 | $6.55 | $6.55 | 3,751,570 |
2020-11-30 | $8.12 | $8.16 | $7.16 | $7.39 | $7.39 | 4,392,645 |
2020-11-27 | $8.97 | $9.15 | $8.21 | $8.38 | $8.38 | 3,564,706 |
2020-11-25 | $8.00 | $8.92 | $7.40 | $8.57 | $8.57 | 9,023,073 |
2020-11-24 | $9.44 | $10.30 | $7.99 | $8.70 | $8.70 | 19,136,161 |
2020-11-23 | $8.97 | $10.60 | $8.90 | $10.60 | $10.60 | 51,280,713 |
2020-11-20 | $7.52 | $9.87 | $7.12 | $8.09 | $8.09 | 135,445,668 |
2020-11-19 | $4.58 | $6.56 | $4.42 | $6.18 | $6.18 | 41,576,502 |
2020-11-18 | $4.03 | $4.45 | $3.95 | $4.24 | $4.24 | 6,361,185 |
2020-11-17 | $3.99 | $4.28 | $3.85 | $3.91 | $3.91 | 4,990,015 |
2020-11-16 | $3.96 | $4.19 | $3.76 | $4.01 | $4.01 | 5,232,848 |
2020-11-13 | $3.42 | $4.06 | $3.32 | $3.99 | $3.99 | 10,372,942 |
2020-11-12 | $2.86 | $3.64 | $2.82 | $3.50 | $3.50 | 8,542,202 |
2020-11-11 | $2.81 | $2.90 | $2.71 | $2.85 | $2.85 | 1,032,420 |
2020-11-10 | $2.95 | $2.95 | $2.78 | $2.81 | $2.81 | 1,946,943 |
2020-11-09 | $2.96 | $3.03 | $2.84 | $2.92 | $2.92 | 1,252,340 |
2020-11-06 | $2.81 | $2.90 | $2.71 | $2.83 | $2.83 | 1,073,294 |
2020-11-05 | $2.88 | $3.09 | $2.82 | $3.03 | $3.03 | 1,749,235 |
2020-11-04 | $2.75 | $2.90 | $2.56 | $2.81 | $2.81 | 1,607,271 |
2020-11-03 | $2.60 | $2.71 | $2.59 | $2.68 | $2.68 | 603,706 |
2020-11-02 | $2.52 | $2.64 | $2.51 | $2.59 | $2.59 | 333,185 |
2020-10-30 | $2.65 | $2.66 | $2.48 | $2.52 | $2.52 | 406,166 |
2020-10-29 | $2.60 | $2.68 | $2.51 | $2.66 | $2.66 | 672,578 |
2020-10-28 | $2.68 | $2.70 | $2.53 | $2.57 | $2.57 | 422,896 |
2020-10-27 | $2.77 | $2.77 | $2.70 | $2.75 | $2.75 | 247,834 |
2020-10-26 | $2.89 | $2.94 | $2.62 | $2.78 | $2.78 | 829,230 |
2020-10-23 | $2.99 | $2.99 | $2.86 | $2.90 | $2.90 | 272,907 |
2020-10-22 | $2.83 | $2.96 | $2.80 | $2.93 | $2.93 | 438,968 |
2020-10-21 | $2.85 | $2.98 | $2.77 | $2.92 | $2.92 | 1,368,267 |
2020-10-20 | $2.89 | $2.94 | $2.77 | $2.85 | $2.85 | 506,605 |
2020-10-19 | $3.05 | $3.05 | $2.85 | $2.89 | $2.89 | 527,376 |
2020-10-16 | $2.99 | $3.08 | $2.95 | $3.03 | $3.03 | 743,970 |
2020-10-15 | $3.03 | $3.03 | $2.86 | $2.92 | $2.92 | 1,266,514 |
2020-10-14 | $2.88 | $3.35 | $2.81 | $3.14 | $3.14 | 6,372,469 |
2020-10-13 | $2.92 | $2.92 | $2.78 | $2.85 | $2.85 | 449,508 |
2020-10-12 | $3.01 | $3.01 | $2.85 | $2.88 | $2.88 | 731,837 |
2020-10-09 | $2.91 | $3.08 | $2.87 | $2.94 | $2.94 | 1,119,047 |
2020-10-08 | $2.78 | $2.92 | $2.74 | $2.88 | $2.88 | 1,210,309 |
2020-10-07 | $2.76 | $2.85 | $2.72 | $2.77 | $2.77 | 1,246,640 |
2020-10-06 | $2.79 | $2.81 | $2.63 | $2.68 | $2.68 | 854,986 |
2020-10-05 | $2.86 | $2.88 | $2.71 | $2.79 | $2.79 | 717,581 |
2020-10-02 | $2.75 | $2.83 | $2.68 | $2.81 | $2.81 | 601,402 |
2020-10-01 | $2.99 | $3.00 | $2.84 | $2.87 | $2.87 | 1,099,482 |
2020-09-30 | $3.07 | $3.09 | $2.86 | $2.96 | $2.96 | 1,754,332 |
2020-09-29 | $3.34 | $3.45 | $3.00 | $3.17 | $3.17 | 6,953,159 |
2020-09-28 | $2.97 | $2.97 | $2.76 | $2.86 | $2.86 | 1,971,679 |
2020-09-25 | $2.88 | $3.05 | $2.80 | $2.90 | $2.90 | 1,031,168 |
2020-09-24 | $2.78 | $3.35 | $2.66 | $2.81 | $2.81 | 4,651,969 |
2020-09-23 | $2.77 | $2.99 | $2.65 | $2.66 | $2.66 | 2,092,648 |
2020-09-22 | $2.85 | $2.95 | $2.73 | $2.78 | $2.78 | 279,637 |
2020-09-21 | $2.73 | $2.90 | $2.64 | $2.85 | $2.85 | 601,468 |
2020-09-18 | $3.00 | $3.02 | $2.79 | $2.79 | $2.79 | 924,111 |
2020-09-17 | $2.75 | $3.10 | $2.75 | $3.00 | $3.00 | 1,309,968 |
2020-09-16 | $2.81 | $2.94 | $2.72 | $2.85 | $2.85 | 547,812 |
2020-09-15 | $2.74 | $2.89 | $2.69 | $2.82 | $2.82 | 631,907 |
2020-09-14 | $2.59 | $2.72 | $2.54 | $2.69 | $2.69 | 576,289 |
2020-09-11 | $2.79 | $2.79 | $2.56 | $2.66 | $2.66 | 943,666 |
2020-09-10 | $2.88 | $2.93 | $2.76 | $2.77 | $2.77 | 731,822 |
2020-09-09 | $2.78 | $2.87 | $2.71 | $2.79 | $2.79 | 743,095 |
2020-09-08 | $2.76 | $2.83 | $2.68 | $2.71 | $2.71 | 706,777 |
2020-09-04 | $2.91 | $2.96 | $2.60 | $2.87 | $2.87 | 987,891 |
2020-09-03 | $3.06 | $3.07 | $2.88 | $2.94 | $2.94 | 846,570 |
2020-09-02 | $3.29 | $3.29 | $3.02 | $3.11 | $3.11 | 1,198,869 |
2020-09-01 | $3.34 | $3.38 | $3.24 | $3.33 | $3.33 | 531,286 |
2020-08-31 | $3.30 | $3.47 | $3.26 | $3.43 | $3.43 | 494,619 |
2020-08-28 | $3.45 | $3.55 | $3.23 | $3.40 | $3.40 | 1,134,959 |
2020-08-27 | $3.70 | $3.75 | $3.37 | $3.42 | $3.42 | 1,470,750 |
2020-08-26 | $3.29 | $3.78 | $3.26 | $3.70 | $3.70 | 2,424,706 |
2020-08-25 | $2.99 | $3.26 | $2.95 | $3.21 | $3.21 | 1,021,626 |
2020-08-24 | $3.11 | $3.12 | $2.92 | $3.04 | $3.04 | 1,535,317 |
2020-08-21 | $3.45 | $3.49 | $3.12 | $3.20 | $3.20 | 2,795,014 |
2020-08-20 | $3.20 | $3.45 | $3.05 | $3.24 | $3.24 | 1,897,647 |
2020-08-19 | $3.41 | $3.44 | $3.22 | $3.30 | $3.30 | 1,147,065 |
2020-08-18 | $3.57 | $3.59 | $3.40 | $3.46 | $3.46 | 1,079,762 |
2020-08-17 | $3.74 | $3.74 | $3.45 | $3.59 | $3.59 | 1,831,921 |
2020-08-14 | $3.74 | $3.86 | $3.64 | $3.74 | $3.74 | 1,303,228 |
2020-08-13 | $3.74 | $3.91 | $3.73 | $3.91 | $3.91 | 1,157,348 |
2020-08-12 | $4.00 | $4.01 | $3.72 | $3.79 | $3.79 | 1,713,000 |
2020-08-11 | $4.13 | $4.24 | $3.92 | $3.93 | $3.93 | 2,082,945 |
2020-08-10 | $4.17 | $4.34 | $3.91 | $4.10 | $4.10 | 1,873,567 |
2020-08-07 | $4.27 | $4.44 | $4.03 | $4.17 | $4.17 | 1,856,195 |
2020-08-06 | $4.34 | $4.54 | $4.22 | $4.29 | $4.29 | 1,086,346 |
2020-08-05 | $4.40 | $4.48 | $4.33 | $4.41 | $4.41 | 812,213 |
2020-08-04 | $4.58 | $4.75 | $4.30 | $4.50 | $4.50 | 2,666,955 |
2020-08-03 | $4.25 | $4.77 | $4.21 | $4.58 | $4.58 | 2,481,686 |
2020-07-31 | $4.54 | $4.62 | $4.17 | $4.30 | $4.30 | 1,663,105 |
2020-07-30 | $4.63 | $4.72 | $4.42 | $4.61 | $4.61 | 2,015,924 |
2020-07-29 | $4.28 | $4.59 | $4.19 | $4.48 | $4.48 | 3,348,585 |
2020-07-28 | $4.30 | $4.33 | $4.06 | $4.29 | $4.29 | 1,473,254 |
2020-07-27 | $4.47 | $4.56 | $4.23 | $4.34 | $4.34 | 2,319,420 |
2020-07-24 | $4.52 | $4.63 | $4.40 | $4.52 | $4.52 | 1,430,729 |
2020-07-23 | $4.92 | $5.00 | $4.60 | $4.79 | $4.79 | 2,270,585 |
2020-07-22 | $4.90 | $5.14 | $4.75 | $4.83 | $4.83 | 3,711,375 |
2020-07-21 | $5.71 | $6.14 | $4.71 | $4.86 | $4.86 | 16,200,964 |
2020-07-20 | $4.51 | $5.26 | $4.46 | $5.10 | $5.10 | 6,161,687 |
2020-07-17 | $4.57 | $4.70 | $4.36 | $4.40 | $4.40 | 2,347,272 |
2020-07-16 | $4.42 | $4.98 | $4.35 | $4.64 | $4.64 | 3,660,109 |
2020-07-15 | $4.68 | $4.80 | $4.28 | $4.57 | $4.57 | 3,863,246 |
2020-07-14 | $4.20 | $4.85 | $3.71 | $4.56 | $4.56 | 9,106,728 |
2020-07-13 | $5.35 | $5.36 | $4.22 | $4.36 | $4.36 | 8,180,963 |
2020-07-10 | $5.81 | $5.83 | $5.35 | $5.60 | $5.60 | 6,742,251 |
2020-07-09 | $6.68 | $6.88 | $5.60 | $6.12 | $6.12 | 14,132,787 |
2020-07-08 | $6.40 | $7.30 | $6.11 | $6.28 | $6.28 | 26,380,230 |
2020-07-07 | $5.38 | $6.59 | $5.13 | $5.93 | $5.93 | 35,370,000 |
2020-07-06 | $4.98 | $8.18 | $4.63 | $5.35 | $5.35 | 229,275,177 |
2020-07-02 | $2.90 | $3.69 | $2.87 | $3.27 | $3.27 | 18,990,000 |
2020-07-01 | $2.78 | $2.89 | $2.60 | $2.77 | $2.77 | 2,135,293 |
2020-06-30 | $3.00 | $3.17 | $2.76 | $2.80 | $2.80 | 4,412,935 |
2020-06-29 | $2.68 | $3.03 | $2.56 | $3.03 | $3.03 | 5,671,789 |
2020-06-26 | $2.45 | $2.65 | $2.30 | $2.47 | $2.47 | 1,705,638 |
2020-06-25 | $2.40 | $2.55 | $2.30 | $2.43 | $2.43 | 867,126 |
2020-06-24 | $2.60 | $2.60 | $2.32 | $2.47 | $2.47 | 1,407,851 |
2020-06-23 | $2.73 | $2.73 | $2.57 | $2.62 | $2.62 | 810,901 |
2020-06-22 | $2.70 | $2.83 | $2.53 | $2.70 | $2.70 | 1,787,110 |
2020-06-19 | $2.75 | $2.80 | $2.61 | $2.65 | $2.65 | 742,676 |
2020-06-18 | $2.70 | $2.85 | $2.52 | $2.69 | $2.69 | 1,071,848 |
2020-06-17 | $2.69 | $2.81 | $2.55 | $2.68 | $2.68 | 1,622,164 |
2020-06-16 | $3.10 | $3.25 | $2.80 | $3.06 | $3.06 | 2,672,756 |
2020-06-15 | $2.55 | $2.95 | $2.51 | $2.67 | $2.67 | 2,254,537 |
2020-06-12 | $2.90 | $2.91 | $2.50 | $2.60 | $2.60 | 828,295 |
2020-06-11 | $3.00 | $3.00 | $2.60 | $2.69 | $2.69 | 1,411,434 |
2020-06-10 | $3.16 | $3.55 | $3.02 | $3.18 | $3.18 | 2,844,622 |
2020-06-09 | $3.39 | $3.42 | $3.00 | $3.08 | $3.08 | 2,127,086 |
2020-06-08 | $2.70 | $3.53 | $2.55 | $3.52 | $3.52 | 5,537,835 |
2020-06-05 | $2.46 | $2.73 | $2.35 | $2.63 | $2.63 | 1,506,883 |
2020-06-04 | $2.24 | $2.68 | $2.15 | $2.47 | $2.47 | 1,539,956 |
2020-06-03 | $2.60 | $2.75 | $2.18 | $2.29 | $2.29 | 1,392,721 |
2020-06-02 | $2.93 | $3.20 | $2.65 | $2.82 | $2.82 | 1,295,781 |
2020-06-01 | $2.75 | $3.11 | $2.51 | $3.02 | $3.02 | 1,264,873 |
2020-05-29 | $4.10 | $4.10 | $2.47 | $3.05 | $3.05 | 434,396 |
2020-05-28 | $0.84 | $1.15 | $0.75 | $0.78 | $3.89 | 3,185,553 |
2020-05-27 | $1.15 | $1.15 | $0.85 | $0.92 | $4.60 | 1,433,767 |
2020-05-26 | $1.22 | $1.35 | $1.05 | $1.23 | $6.15 | 1,912,976 |
2020-05-22 | $1.19 | $1.23 | $1.07 | $1.19 | $5.95 | 663,137 |
2020-05-21 | $1.07 | $1.24 | $1.04 | $1.19 | $5.95 | 1,291,595 |
2020-05-20 | $1.03 | $1.04 | $0.99 | $1.03 | $5.15 | 355,590 |
2020-05-19 | $1.01 | $1.06 | $0.96 | $1.00 | $5.00 | 549,144 |
2020-05-18 | $1.05 | $1.12 | $0.92 | $1.04 | $5.20 | 1,201,762 |
2020-05-15 | $0.88 | $1.06 | $0.85 | $0.98 | $4.90 | 1,441,598 |
2020-05-14 | $0.81 | $0.85 | $0.76 | $0.83 | $4.15 | 242,511 |
2020-05-13 | $0.82 | $0.85 | $0.75 | $0.81 | $4.05 | 322,394 |
2020-05-12 | $0.80 | $0.92 | $0.65 | $0.78 | $3.91 | 764,373 |
2020-05-11 | $0.61 | $0.85 | $0.60 | $0.78 | $3.88 | 755,465 |
2020-05-08 | $0.62 | $0.64 | $0.58 | $0.61 | $3.06 | 186,068 |
2020-05-07 | $0.62 | $0.70 | $0.57 | $0.62 | $3.10 | 263,354 |
2020-05-06 | $1.04 | $1.33 | $0.62 | $0.73 | $3.64 | 4,323,262 |
2020-05-05 | $0.52 | $0.80 | $0.50 | $0.79 | $3.95 | 398,330 |
2020-05-04 | $0.52 | $0.53 | $0.48 | $0.53 | $2.65 | 10,956 |
2020-05-01 | $0.55 | $0.55 | $0.51 | $0.52 | $2.58 | 19,161 |
2020-04-30 | $0.57 | $0.57 | $0.51 | $0.55 | $2.75 | 29,345 |
2020-04-29 | $0.55 | $0.57 | $0.52 | $0.56 | $2.81 | 45,600 |
2020-04-28 | $0.55 | $0.55 | $0.50 | $0.54 | $2.70 | 29,852 |
2020-04-27 | $0.54 | $0.60 | $0.52 | $0.55 | $2.73 | 98,283 |
2020-04-24 | $0.49 | $0.53 | $0.47 | $0.52 | $2.60 | 33,914 |
2020-04-23 | $0.50 | $0.50 | $0.46 | $0.50 | $2.48 | 68,634 |
2020-04-22 | $0.62 | $0.68 | $0.47 | $0.50 | $2.50 | 148,076 |
2020-04-21 | $0.45 | $0.86 | $0.43 | $0.58 | $2.88 | 1,061,295 |
2020-04-20 | $0.49 | $0.51 | $0.44 | $0.45 | $2.26 | 57,654 |
2020-04-17 | $0.50 | $0.51 | $0.47 | $0.48 | $2.40 | 35,969 |
2020-04-16 | $0.47 | $0.53 | $0.46 | $0.47 | $2.36 | 65,665 |
2020-04-15 | $0.43 | $0.92 | $0.42 | $0.51 | $2.55 | 1,212,567 |
2020-04-14 | $0.43 | $0.44 | $0.41 | $0.42 | $2.08 | 7,989 |
2020-04-13 | $0.45 | $0.45 | $0.42 | $0.42 | $2.12 | 3,870 |
2020-04-09 | $0.42 | $0.45 | $0.40 | $0.41 | $2.05 | 11,886 |
2020-04-08 | $0.40 | $0.47 | $0.39 | $0.45 | $2.24 | 20,993 |
2020-04-07 | $0.41 | $0.42 | $0.36 | $0.39 | $1.97 | 49,156 |
2020-04-06 | $0.40 | $0.43 | $0.39 | $0.40 | $2.00 | 15,996 |
2020-04-03 | $0.40 | $0.41 | $0.37 | $0.38 | $1.92 | 30,595 |
2020-04-02 | $0.44 | $0.44 | $0.39 | $0.40 | $2.00 | 13,684 |
2020-04-01 | $0.43 | $0.46 | $0.41 | $0.42 | $2.10 | 20,594 |
2020-03-31 | $0.47 | $0.51 | $0.44 | $0.45 | $2.25 | 29,272 |
2020-03-30 | $0.46 | $0.46 | $0.43 | $0.44 | $2.21 | 11,306 |
2020-03-27 | $0.48 | $0.50 | $0.42 | $0.47 | $2.35 | 25,216 |
2020-03-26 | $0.43 | $0.52 | $0.40 | $0.48 | $2.40 | 77,816 |
2020-03-25 | $0.45 | $0.47 | $0.40 | $0.43 | $2.15 | 40,836 |
2020-03-24 | $0.46 | $0.52 | $0.42 | $0.44 | $2.20 | 30,184 |
2020-03-23 | $0.44 | $0.47 | $0.41 | $0.43 | $2.16 | 34,607 |
2020-03-20 | $0.50 | $0.53 | $0.42 | $0.45 | $2.25 | 81,902 |
2020-03-19 | $0.92 | $0.97 | $0.48 | $0.52 | $2.60 | 305,854 |
2020-03-18 | $0.45 | $0.82 | $0.40 | $0.69 | $3.44 | 281,971 |
2020-03-17 | $0.48 | $0.48 | $0.40 | $0.46 | $2.30 | 10,626 |
2020-03-16 | $0.45 | $0.45 | $0.38 | $0.38 | $1.90 | 10,507 |
2020-03-13 | $0.43 | $0.47 | $0.38 | $0.43 | $2.13 | 17,208 |
2020-03-12 | $0.52 | $0.55 | $0.40 | $0.40 | $2.00 | 21,190 |
2020-03-11 | $0.66 | $0.66 | $0.56 | $0.57 | $2.85 | 5,994 |
2020-03-10 | $0.60 | $0.72 | $0.60 | $0.63 | $3.13 | 22,421 |
2020-03-09 | $0.68 | $0.69 | $0.55 | $0.60 | $3.00 | 14,759 |
2020-03-06 | $0.70 | $0.72 | $0.68 | $0.71 | $3.55 | 8,264 |
2020-03-05 | $0.80 | $0.80 | $0.71 | $0.74 | $3.68 | 6,904 |
2020-03-04 | $0.71 | $0.83 | $0.66 | $0.76 | $3.80 | 49,492 |
2020-03-03 | $0.68 | $0.74 | $0.66 | $0.68 | $3.40 | 11,983 |
2020-03-02 | $0.69 | $0.69 | $0.63 | $0.66 | $3.30 | 9,779 |
2020-02-28 | $0.61 | $0.69 | $0.61 | $0.69 | $3.45 | 11,520 |
2020-02-27 | $0.71 | $0.72 | $0.63 | $0.64 | $3.20 | 15,346 |
2020-02-26 | $0.73 | $0.76 | $0.70 | $0.73 | $3.65 | 4,357 |
2020-02-25 | $0.74 | $0.78 | $0.72 | $0.74 | $3.68 | 7,212 |
2020-02-24 | $0.76 | $0.83 | $0.70 | $0.75 | $3.73 | 12,220 |
2020-02-21 | $0.83 | $0.85 | $0.79 | $0.79 | $3.97 | 11,092 |
2020-02-20 | $0.88 | $0.88 | $0.80 | $0.82 | $4.11 | 8,284 |
2020-02-19 | $0.89 | $0.89 | $0.81 | $0.86 | $4.28 | 14,293 |
2020-02-18 | $0.86 | $0.91 | $0.77 | $0.89 | $4.44 | 45,593 |
2020-02-14 | $0.76 | $0.89 | $0.73 | $0.82 | $4.10 | 51,362 |
2020-02-13 | $0.80 | $0.82 | $0.75 | $0.76 | $3.80 | 10,593 |
2020-02-12 | $0.85 | $0.85 | $0.80 | $0.81 | $4.06 | 18,366 |
2020-02-11 | $0.77 | $0.88 | $0.70 | $0.82 | $4.10 | 71,099 |
2020-02-10 | $0.75 | $0.76 | $0.72 | $0.76 | $3.78 | 6,894 |
2020-02-07 | $0.75 | $0.77 | $0.74 | $0.74 | $3.70 | 3,609 |
2020-02-06 | $0.75 | $0.78 | $0.71 | $0.74 | $3.70 | 2,798 |
2020-02-05 | $0.73 | $0.78 | $0.71 | $0.78 | $3.90 | 4,299 |
2020-02-04 | $0.74 | $0.80 | $0.73 | $0.74 | $3.70 | 15,848 |
2020-02-03 | $0.74 | $0.75 | $0.69 | $0.73 | $3.65 | 10,560 |
2020-01-31 | $0.79 | $0.79 | $0.70 | $0.70 | $3.50 | 23,589 |
2020-01-30 | $0.86 | $0.89 | $0.73 | $0.79 | $3.95 | 25,019 |
2020-01-29 | $0.85 | $0.92 | $0.85 | $0.85 | $4.25 | 8,333 |
2020-01-28 | $0.92 | $0.92 | $0.84 | $0.88 | $4.40 | 8,447 |
2020-01-27 | $0.92 | $0.92 | $0.88 | $0.90 | $4.50 | 11,435 |
2020-01-24 | $0.98 | $1.03 | $0.91 | $0.95 | $4.75 | 30,705 |
2020-01-23 | $0.95 | $1.00 | $0.93 | $0.98 | $4.90 | 7,920 |
2020-01-22 | $0.95 | $1.00 | $0.95 | $0.97 | $4.86 | 12,295 |
2020-01-21 | $0.94 | $0.97 | $0.92 | $0.94 | $4.68 | 7,720 |
2020-01-17 | $1.02 | $1.02 | $0.91 | $0.96 | $4.80 | 23,695 |
2020-01-16 | $1.01 | $1.10 | $1.00 | $1.02 | $5.10 | 94,740 |
2020-01-15 | $0.84 | $0.98 | $0.83 | $0.98 | $4.90 | 77,056 |
2020-01-14 | $0.85 | $0.86 | $0.84 | $0.85 | $4.24 | 7,286 |
2020-01-13 | $0.87 | $0.89 | $0.85 | $0.86 | $4.30 | 12,199 |
2020-01-10 | $0.92 | $0.92 | $0.85 | $0.88 | $4.39 | 14,134 |
2020-01-09 | $0.85 | $0.92 | $0.84 | $0.89 | $4.45 | 12,776 |
2020-01-08 | $0.92 | $0.92 | $0.85 | $0.88 | $4.40 | 15,111 |
2020-01-07 | $0.92 | $0.92 | $0.84 | $0.88 | $4.40 | 18,068 |
2020-01-06 | $0.90 | $0.92 | $0.83 | $0.91 | $4.55 | 27,857 |
2020-01-03 | $0.95 | $0.95 | $0.84 | $0.86 | $4.28 | 32,121 |
2020-01-02 | $0.86 | $0.94 | $0.84 | $0.94 | $4.68 | 34,112 |
2019-12-31 | $0.85 | $0.90 | $0.83 | $0.88 | $4.40 | 15,850 |
2019-12-30 | $0.93 | $0.93 | $0.82 | $0.88 | $4.38 | 41,175 |
2019-12-27 | $0.86 | $0.93 | $0.85 | $0.93 | $4.65 | 27,026 |
2019-12-26 | $1.10 | $1.11 | $0.88 | $0.93 | $4.65 | 85,930 |
2019-12-24 | $1.13 | $1.13 | $1.06 | $1.09 | $5.45 | 48,299 |
2019-12-23 | $1.17 | $1.35 | $1.05 | $1.14 | $5.70 | 222,722 |
2019-12-20 | $0.78 | $1.75 | $0.76 | $1.20 | $6.00 | 2,169,220 |
2019-12-19 | $0.60 | $0.61 | $0.59 | $0.59 | $2.96 | 9,118 |
2019-12-18 | $0.61 | $0.63 | $0.57 | $0.59 | $2.95 | 5,675 |
2019-12-17 | $0.64 | $0.64 | $0.62 | $0.64 | $3.18 | 5,243 |
2019-12-16 | $0.59 | $0.66 | $0.57 | $0.64 | $3.18 | 11,341 |
2019-12-13 | $0.62 | $0.62 | $0.59 | $0.59 | $2.96 | 4,722 |
2019-12-12 | $0.62 | $0.62 | $0.59 | $0.62 | $3.08 | 10,264 |
2019-12-11 | $0.67 | $0.67 | $0.61 | $0.64 | $3.20 | 16,958 |
2019-12-10 | $0.65 | $0.68 | $0.62 | $0.65 | $3.25 | 12,418 |
2019-12-09 | $0.65 | $0.65 | $0.59 | $0.63 | $3.13 | 3,082 |
2019-12-06 | $0.62 | $0.65 | $0.59 | $0.62 | $3.11 | 10,191 |
2019-12-05 | $0.65 | $0.65 | $0.60 | $0.60 | $2.98 | 3,655 |
2019-12-04 | $0.61 | $0.66 | $0.59 | $0.63 | $3.13 | 13,642 |
2019-12-03 | $0.54 | $0.61 | $0.54 | $0.61 | $3.05 | 8,663 |
2019-12-02 | $0.58 | $0.60 | $0.52 | $0.56 | $2.81 | 16,716 |
2019-11-29 | $0.60 | $0.60 | $0.54 | $0.56 | $2.80 | 4,732 |
2019-11-27 | $0.58 | $0.59 | $0.54 | $0.57 | $2.87 | 14,298 |
2019-11-26 | $0.57 | $0.60 | $0.57 | $0.57 | $2.85 | 13,862 |
2019-11-25 | $0.63 | $0.63 | $0.56 | $0.58 | $2.88 | 14,599 |
2019-11-22 | $0.66 | $0.75 | $0.58 | $0.60 | $3.00 | 82,865 |
2019-11-21 | $0.68 | $0.68 | $0.57 | $0.67 | $3.35 | 86,026 |
2019-11-20 | $0.61 | $0.67 | $0.61 | $0.62 | $3.10 | 7,559 |
2019-11-19 | $0.62 | $0.65 | $0.61 | $0.63 | $3.14 | 3,423 |
2019-11-18 | $0.60 | $0.65 | $0.60 | $0.62 | $3.09 | 8,422 |
2019-11-15 | $0.62 | $0.64 | $0.59 | $0.62 | $3.11 | 9,845 |
2019-11-14 | $0.64 | $0.64 | $0.59 | $0.60 | $3.00 | 4,694 |
2019-11-13 | $0.63 | $0.68 | $0.59 | $0.64 | $3.20 | 10,874 |
2019-11-12 | $0.65 | $0.65 | $0.58 | $0.60 | $3.00 | 7,112 |
2019-11-11 | $0.63 | $0.63 | $0.60 | $0.62 | $3.09 | 2,309 |
2019-11-08 | $0.60 | $0.62 | $0.59 | $0.60 | $3.00 | 2,059 |
2019-11-07 | $0.60 | $0.62 | $0.60 | $0.62 | $3.10 | 1,185 |
2019-11-06 | $0.62 | $0.64 | $0.61 | $0.61 | $3.05 | 783 |
2019-11-05 | $0.65 | $0.67 | $0.60 | $0.64 | $3.18 | 6,116 |
2019-11-04 | $0.62 | $0.65 | $0.58 | $0.65 | $3.25 | 11,866 |
2019-11-01 | $0.59 | $0.62 | $0.59 | $0.60 | $3.00 | 4,723 |
2019-10-31 | $0.61 | $0.62 | $0.58 | $0.62 | $3.09 | 2,634 |
2019-10-30 | $0.63 | $0.66 | $0.60 | $0.61 | $3.04 | 5,640 |
2019-10-29 | $0.65 | $0.65 | $0.55 | $0.60 | $3.00 | 5,626 |
2019-10-28 | $0.63 | $0.65 | $0.63 | $0.64 | $3.21 | 2,130 |
2019-10-25 | $0.63 | $0.66 | $0.62 | $0.63 | $3.17 | 2,545 |
2019-10-24 | $0.66 | $0.66 | $0.61 | $0.64 | $3.20 | 5,941 |
2019-10-23 | $0.66 | $0.66 | $0.60 | $0.64 | $3.18 | 2,748 |
2019-10-22 | $0.65 | $0.66 | $0.60 | $0.66 | $3.30 | 1,946 |
2019-10-21 | $0.63 | $0.63 | $0.59 | $0.61 | $3.07 | 2,129 |
2019-10-18 | $0.62 | $0.66 | $0.60 | $0.60 | $3.00 | 5,947 |
2019-10-17 | $0.63 | $0.64 | $0.55 | $0.59 | $2.96 | 8,810 |
2019-10-16 | $0.59 | $0.70 | $0.59 | $0.61 | $3.05 | 19,993 |
2019-10-15 | $0.55 | $0.62 | $0.55 | $0.58 | $2.90 | 6,201 |
2019-10-14 | $0.60 | $0.62 | $0.51 | $0.58 | $2.88 | 8,876 |
2019-10-11 | $0.58 | $0.59 | $0.55 | $0.57 | $2.85 | 6,483 |
2019-10-10 | $0.65 | $0.67 | $0.57 | $0.58 | $2.88 | 12,680 |
2019-10-09 | $0.66 | $0.66 | $0.58 | $0.61 | $3.07 | 15,440 |
2019-10-08 | $0.72 | $0.73 | $0.58 | $0.68 | $3.40 | 35,848 |
2019-10-07 | $0.73 | $0.78 | $0.71 | $0.73 | $3.63 | 3,950 |
2019-10-04 | $0.73 | $0.75 | $0.72 | $0.73 | $3.65 | 5,984 |
2019-10-03 | $0.69 | $0.72 | $0.68 | $0.71 | $3.56 | 9,538 |
2019-10-02 | $0.68 | $0.74 | $0.67 | $0.69 | $3.43 | 9,773 |
2019-10-01 | $0.73 | $0.74 | $0.65 | $0.72 | $3.60 | 6,634 |
2019-09-30 | $0.75 | $0.77 | $0.67 | $0.73 | $3.66 | 2,734 |
2019-09-27 | $0.73 | $0.77 | $0.67 | $0.71 | $3.56 | 7,474 |
2019-09-26 | $0.75 | $0.78 | $0.73 | $0.75 | $3.75 | 1,692 |
2019-09-25 | $0.75 | $0.80 | $0.73 | $0.75 | $3.75 | 2,021 |
2019-09-24 | $0.67 | $0.80 | $0.67 | $0.79 | $3.93 | 12,514 |
2019-09-23 | $0.72 | $0.79 | $0.71 | $0.74 | $3.68 | 4,058 |
2019-09-20 | $0.78 | $0.80 | $0.70 | $0.73 | $3.65 | 10,800 |
2019-09-19 | $0.80 | $0.81 | $0.76 | $0.78 | $3.91 | 5,870 |
2019-09-18 | $0.83 | $0.84 | $0.76 | $0.81 | $4.05 | 6,201 |
2019-09-17 | $0.88 | $0.88 | $0.83 | $0.83 | $4.15 | 5,225 |
2019-09-16 | $0.84 | $0.95 | $0.80 | $0.86 | $4.31 | 10,161 |
2019-09-13 | $0.74 | $0.81 | $0.74 | $0.81 | $4.05 | 7,665 |
2019-09-12 | $0.75 | $0.82 | $0.64 | $0.72 | $3.61 | 6,531 |
2019-09-11 | $0.75 | $0.81 | $0.74 | $0.75 | $3.75 | 2,371 |
2019-09-10 | $0.80 | $0.80 | $0.54 | $0.79 | $3.95 | 19,685 |
2019-09-09 | $0.77 | $0.80 | $0.76 | $0.80 | $3.99 | 7,797 |
2019-09-06 | $0.77 | $0.78 | $0.77 | $0.77 | $3.87 | 874 |
2019-09-05 | $0.77 | $0.78 | $0.76 | $0.78 | $3.90 | 2,029 |
2019-09-04 | $0.77 | $0.80 | $0.76 | $0.77 | $3.85 | 8,292 |
2019-09-03 | $0.79 | $0.83 | $0.79 | $0.79 | $3.95 | 2,786 |
2019-08-30 | $0.84 | $0.90 | $0.77 | $0.79 | $3.95 | 8,970 |
2019-08-29 | $0.87 | $0.90 | $0.83 | $0.85 | $4.25 | 9,622 |
2019-08-28 | $0.79 | $0.90 | $0.76 | $0.89 | $4.47 | 14,273 |
2019-08-27 | $0.76 | $0.80 | $0.75 | $0.79 | $3.94 | 7,594 |
2019-08-26 | $0.85 | $0.85 | $0.70 | $0.77 | $3.85 | 17,469 |
2019-08-23 | $0.81 | $0.83 | $0.78 | $0.82 | $4.11 | 4,101 |
2019-08-22 | $0.75 | $0.84 | $0.75 | $0.80 | $4.00 | 3,197 |
2019-08-21 | $0.80 | $0.85 | $0.75 | $0.81 | $4.03 | 5,018 |
2019-08-20 | $0.73 | $0.80 | $0.73 | $0.77 | $3.85 | 8,444 |
2019-08-19 | $0.74 | $0.77 | $0.73 | $0.75 | $3.75 | 4,914 |
2019-08-16 | $0.78 | $0.79 | $0.74 | $0.75 | $3.75 | 8,509 |
2019-08-15 | $0.75 | $0.86 | $0.73 | $0.80 | $3.98 | 7,382 |
2019-08-14 | $0.78 | $0.78 | $0.60 | $0.74 | $3.70 | 19,221 |
2019-08-13 | $0.86 | $0.86 | $0.75 | $0.78 | $3.92 | 7,317 |
2019-08-12 | $0.81 | $0.84 | $0.78 | $0.78 | $3.90 | 13,073 |
2019-08-09 | $0.84 | $0.85 | $0.81 | $0.83 | $4.17 | 4,049 |
2019-08-08 | $0.80 | $0.87 | $0.80 | $0.86 | $4.30 | 9,386 |
2019-08-07 | $0.82 | $0.87 | $0.76 | $0.84 | $4.20 | 20,228 |
2019-08-06 | $0.88 | $0.90 | $0.83 | $0.88 | $4.38 | 1,924 |
2019-08-05 | $0.88 | $0.90 | $0.82 | $0.90 | $4.50 | 13,369 |
2019-08-02 | $0.88 | $0.93 | $0.88 | $0.88 | $4.40 | 3,502 |
2019-08-01 | $0.89 | $0.95 | $0.87 | $0.87 | $4.36 | 8,452 |
2019-07-31 | $0.98 | $0.98 | $0.87 | $0.92 | $4.60 | 5,778 |
2019-07-30 | $0.84 | $0.99 | $0.84 | $0.95 | $4.73 | 9,561 |
2019-07-29 | $0.87 | $0.90 | $0.81 | $0.88 | $4.40 | 9,989 |
2019-07-26 | $0.92 | $0.95 | $0.87 | $0.88 | $4.41 | 23,641 |
2019-07-25 | $1.08 | $1.09 | $0.81 | $0.90 | $4.50 | 50,929 |
2019-07-24 | $1.09 | $1.13 | $1.07 | $1.11 | $5.55 | 4,045 |
2019-07-23 | $1.16 | $1.16 | $1.06 | $1.12 | $5.60 | 18,834 |
2019-07-22 | $1.13 | $1.16 | $1.05 | $1.14 | $5.70 | 9,419 |
2019-07-19 | $1.13 | $1.17 | $1.08 | $1.12 | $5.60 | 11,236 |
2019-07-18 | $1.16 | $1.18 | $1.11 | $1.16 | $5.80 | 12,338 |
2019-07-17 | $1.24 | $1.24 | $1.16 | $1.18 | $5.90 | 5,288 |
2019-07-16 | $1.24 | $1.24 | $1.18 | $1.22 | $6.10 | 8,825 |
2019-07-15 | $1.23 | $1.31 | $1.18 | $1.22 | $6.10 | 14,206 |
2019-07-12 | $1.20 | $1.29 | $1.20 | $1.23 | $6.15 | 12,625 |
2019-07-11 | $1.27 | $1.33 | $1.20 | $1.21 | $6.06 | 20,129 |
2019-07-10 | $1.19 | $1.37 | $1.19 | $1.28 | $6.40 | 28,967 |
2019-07-09 | $1.12 | $1.23 | $1.10 | $1.19 | $5.95 | 18,807 |
2019-07-08 | $1.12 | $1.17 | $1.09 | $1.11 | $5.55 | 22,065 |
2019-07-05 | $1.17 | $1.20 | $1.13 | $1.13 | $5.65 | 8,527 |
2019-07-03 | $1.20 | $1.20 | $1.11 | $1.18 | $5.90 | 10,784 |
2019-07-02 | $1.10 | $1.19 | $1.10 | $1.17 | $5.83 | 23,313 |
2019-07-01 | $1.10 | $1.16 | $1.08 | $1.09 | $5.45 | 18,856 |
2019-06-28 | $1.05 | $1.15 | $1.05 | $1.10 | $5.50 | 18,297 |
2019-06-27 | $1.09 | $1.11 | $1.07 | $1.08 | $5.40 | 6,017 |
2019-06-26 | $1.06 | $1.15 | $1.06 | $1.08 | $5.40 | 15,269 |
2019-06-25 | $1.06 | $1.10 | $1.03 | $1.06 | $5.30 | 12,596 |
2019-06-24 | $1.10 | $1.10 | $1.07 | $1.09 | $5.43 | 9,243 |
2019-06-21 | $1.09 | $1.14 | $1.05 | $1.08 | $5.40 | 13,525 |
2019-06-20 | $1.10 | $1.17 | $1.09 | $1.12 | $5.60 | 20,798 |
2019-06-19 | $1.07 | $1.23 | $1.03 | $1.11 | $5.55 | 105,319 |
2019-06-18 | $1.06 | $1.08 | $1.03 | $1.06 | $5.30 | 5,878 |
2019-06-17 | $1.07 | $1.08 | $1.01 | $1.06 | $5.30 | 6,373 |
2019-06-14 | $1.05 | $1.10 | $1.02 | $1.03 | $5.15 | 9,794 |
2019-06-13 | $1.06 | $1.10 | $1.03 | $1.09 | $5.45 | 4,760 |
2019-06-12 | $1.09 | $1.09 | $1.01 | $1.05 | $5.25 | 15,864 |
2019-06-11 | $1.10 | $1.18 | $1.02 | $1.09 | $5.45 | 14,370 |
2019-06-10 | $1.18 | $1.18 | $1.02 | $1.10 | $5.50 | 35,987 |
2019-06-07 | $1.27 | $1.29 | $1.18 | $1.18 | $5.90 | 19,998 |
2019-06-06 | $1.23 | $1.29 | $1.10 | $1.22 | $6.10 | 46,540 |
2019-06-05 | $1.13 | $1.24 | $1.11 | $1.17 | $5.85 | 63,572 |
2019-06-04 | $1.15 | $1.18 | $1.13 | $1.15 | $5.75 | 6,858 |
2019-06-03 | $1.15 | $1.21 | $1.07 | $1.13 | $5.65 | 23,128 |
2019-05-31 | $1.20 | $1.23 | $1.16 | $1.17 | $5.87 | 18,230 |
2019-05-30 | $1.25 | $1.26 | $1.22 | $1.22 | $6.12 | 9,401 |
2019-05-29 | $1.27 | $1.29 | $1.20 | $1.23 | $6.15 | 12,724 |
2019-05-28 | $1.28 | $1.39 | $1.25 | $1.25 | $6.25 | 21,541 |
2019-05-24 | $1.28 | $1.30 | $1.24 | $1.29 | $6.45 | 9,248 |
2019-05-23 | $1.34 | $1.34 | $1.18 | $1.29 | $6.45 | 26,743 |
2019-05-22 | $1.42 | $1.44 | $1.12 | $1.31 | $6.55 | 84,387 |
2019-05-21 | $1.48 | $1.50 | $1.37 | $1.46 | $7.30 | 25,466 |
2019-05-20 | $1.45 | $1.49 | $1.41 | $1.48 | $7.40 | 23,890 |
2019-05-17 | $1.73 | $1.87 | $1.52 | $1.52 | $7.60 | 90,620 |
2019-05-16 | $1.55 | $1.65 | $1.41 | $1.56 | $7.80 | 51,783 |
2019-05-15 | $1.50 | $1.65 | $1.47 | $1.63 | $8.15 | 21,795 |
2019-05-14 | $1.57 | $1.65 | $1.43 | $1.50 | $7.50 | 39,643 |
2019-05-13 | $1.60 | $1.65 | $1.38 | $1.57 | $7.85 | 99,292 |
2019-05-10 | $1.78 | $1.88 | $1.59 | $1.72 | $8.60 | 93,550 |
2019-05-09 | $1.90 | $1.93 | $1.61 | $1.78 | $8.90 | 96,093 |
2019-05-08 | $2.02 | $2.14 | $1.81 | $1.89 | $9.45 | 52,658 |
2019-05-07 | $2.16 | $2.19 | $2.00 | $2.01 | $10.05 | 49,749 |
2019-05-06 | $2.11 | $2.24 | $2.11 | $2.21 | $11.05 | 18,388 |
2019-05-03 | $2.05 | $2.27 | $2.00 | $2.16 | $10.80 | 63,238 |
2019-05-02 | $2.10 | $2.12 | $1.97 | $2.03 | $10.15 | 33,712 |
2019-05-01 | $2.12 | $2.18 | $2.03 | $2.10 | $10.50 | 33,182 |
2019-04-30 | $2.08 | $2.14 | $2.04 | $2.11 | $10.55 | 23,954 |
2019-04-29 | $2.12 | $2.12 | $2.01 | $2.08 | $10.40 | 25,604 |
2019-04-26 | $2.18 | $2.32 | $2.06 | $2.16 | $10.80 | 126,699 |
2019-04-25 | $2.06 | $2.20 | $2.00 | $2.11 | $10.55 | 77,080 |
2019-04-24 | $1.94 | $2.14 | $1.92 | $2.06 | $10.30 | 112,970 |
2019-04-23 | $1.94 | $2.04 | $1.87 | $1.95 | $9.75 | 68,962 |
2019-04-22 | $2.12 | $2.25 | $1.91 | $1.98 | $9.90 | 172,941 |
2019-04-18 | $2.05 | $2.10 | $1.95 | $2.09 | $10.45 | 74,646 |
2019-04-17 | $2.20 | $2.24 | $1.90 | $2.08 | $10.40 | 196,475 |
2019-04-16 | $2.40 | $2.49 | $2.17 | $2.24 | $11.20 | 123,361 |
2019-04-15 | $2.52 | $2.54 | $2.36 | $2.45 | $12.25 | 46,791 |
2019-04-12 | $2.65 | $2.80 | $2.43 | $2.58 | $12.90 | 116,719 |
2019-04-11 | $2.83 | $2.92 | $2.65 | $2.73 | $13.65 | 146,711 |
2019-04-10 | $2.75 | $3.15 | $2.74 | $2.87 | $14.35 | 534,759 |
2019-04-09 | $2.85 | $2.92 | $2.55 | $2.67 | $13.35 | 123,707 |
2019-04-08 | $2.43 | $2.97 | $2.42 | $2.84 | $14.20 | 433,144 |
2019-04-05 | $2.40 | $2.57 | $2.35 | $2.45 | $12.25 | 111,961 |
2019-04-04 | $2.51 | $2.57 | $2.28 | $2.37 | $11.85 | 165,339 |
2019-04-03 | $2.46 | $2.86 | $2.45 | $2.57 | $12.85 | 240,360 |
2019-04-02 | $2.41 | $2.91 | $2.35 | $2.68 | $13.38 | 318,011 |
2019-04-01 | $2.68 | $3.00 | $2.63 | $2.65 | $13.25 | 199,155 |
2019-03-29 | $4.56 | $4.63 | $2.92 | $2.96 | $14.80 | 819,310 |
2019-03-28 | $4.51 | $4.93 | $4.12 | $4.43 | $22.15 | 386,415 |
2019-03-27 | $4.94 | $5.20 | $4.30 | $4.44 | $22.20 | 1,032,014 |
2019-03-26 | $4.17 | $6.36 | $4.06 | $6.35 | $31.75 | 1,742,326 |
2019-03-25 | $4.12 | $4.40 | $3.99 | $4.17 | $20.85 | 121,404 |
2019-03-22 | $4.15 | $4.68 | $3.95 | $4.16 | $20.80 | 165,499 |
2019-03-21 | $4.07 | $4.30 | $3.88 | $4.17 | $20.85 | 66,205 |
2019-03-20 | $4.22 | $4.44 | $4.05 | $4.19 | $20.95 | 105,170 |
2019-03-19 | $3.85 | $4.45 | $3.66 | $4.36 | $21.80 | 266,779 |
2019-03-18 | $4.66 | $4.67 | $3.88 | $4.06 | $20.30 | 131,580 |
2019-03-15 | $4.67 | $5.06 | $4.20 | $4.42 | $22.10 | 214,483 |
2019-03-14 | $3.88 | $5.30 | $3.75 | $4.98 | $24.90 | 625,912 |
2019-03-13 | $4.06 | $4.25 | $3.75 | $4.03 | $20.15 | 131,302 |
2019-03-12 | $4.41 | $4.50 | $3.61 | $4.15 | $20.75 | 423,689 |
2019-03-11 | $3.69 | $4.93 | $3.03 | $4.05 | $20.25 | 867,804 |
2019-03-08 | $0.55 | $0.55 | $0.41 | $0.53 | $15.90 | 51,854 |
2019-03-07 | $0.54 | $0.54 | $0.41 | $0.50 | $15.01 | 10,260 |
2019-03-06 | $0.58 | $0.58 | $0.51 | $0.52 | $15.57 | 10,473 |
2019-03-05 | $0.58 | $0.59 | $0.54 | $0.56 | $16.80 | 17,793 |
2019-03-04 | $0.52 | $0.59 | $0.52 | $0.54 | $16.25 | 20,854 |
2019-03-01 | $0.58 | $0.58 | $0.52 | $0.54 | $16.20 | 12,279 |
2019-02-28 | $0.52 | $0.63 | $0.50 | $0.55 | $16.55 | 32,583 |
2019-02-27 | $0.54 | $0.54 | $0.47 | $0.50 | $14.92 | 8,114 |
2019-02-26 | $0.44 | $0.57 | $0.44 | $0.53 | $15.96 | 33,663 |
2019-02-25 | $0.45 | $0.46 | $0.43 | $0.45 | $13.50 | 4,779 |
2019-02-22 | $0.42 | $0.49 | $0.41 | $0.45 | $13.35 | 11,027 |
2019-02-21 | $0.38 | $0.44 | $0.38 | $0.41 | $12.30 | 7,398 |
2019-02-20 | $0.40 | $0.41 | $0.38 | $0.38 | $11.40 | 3,304 |
2019-02-19 | $0.42 | $0.42 | $0.39 | $0.40 | $11.87 | 3,910 |
2019-02-15 | $0.40 | $0.47 | $0.38 | $0.40 | $12.12 | 34,663 |
2019-02-14 | $0.37 | $0.41 | $0.37 | $0.39 | $11.61 | 8,495 |
2019-02-13 | $0.37 | $0.38 | $0.36 | $0.38 | $11.36 | 2,454 |
2019-02-12 | $0.37 | $0.37 | $0.36 | $0.36 | $10.92 | 1,685 |
2019-02-11 | $0.37 | $0.37 | $0.36 | $0.36 | $10.89 | 2,747 |
2019-02-08 | $0.40 | $0.40 | $0.34 | $0.36 | $10.65 | 3,852 |
2019-02-07 | $0.40 | $0.40 | $0.37 | $0.37 | $11.22 | 3,559 |
2019-02-06 | $0.40 | $0.40 | $0.37 | $0.38 | $11.40 | 7,851 |
2019-02-05 | $0.38 | $0.41 | $0.38 | $0.38 | $11.40 | 3,181 |
2019-02-04 | $0.40 | $0.41 | $0.38 | $0.40 | $12.00 | 5,637 |
2019-02-01 | $0.40 | $0.40 | $0.37 | $0.39 | $11.85 | 5,900 |
2019-01-31 | $0.38 | $0.42 | $0.37 | $0.38 | $11.40 | 6,474 |
2019-01-30 | $0.41 | $0.41 | $0.37 | $0.39 | $11.56 | 5,416 |
2019-01-29 | $0.42 | $0.44 | $0.39 | $0.40 | $12.00 | 20,973 |
2019-01-28 | $0.41 | $0.42 | $0.38 | $0.40 | $12.00 | 4,775 |
2019-01-25 | $0.41 | $0.42 | $0.38 | $0.39 | $11.80 | 7,579 |
2019-01-24 | $0.40 | $0.42 | $0.35 | $0.42 | $12.60 | 11,865 |
2019-01-23 | $0.40 | $0.42 | $0.37 | $0.39 | $11.70 | 8,630 |
2019-01-22 | $0.38 | $0.40 | $0.36 | $0.37 | $11.23 | 5,333 |
2019-01-18 | $0.40 | $0.41 | $0.35 | $0.37 | $11.22 | 8,451 |
2019-01-17 | $0.36 | $0.37 | $0.33 | $0.36 | $10.80 | 5,599 |
2019-01-16 | $0.37 | $0.37 | $0.33 | $0.34 | $10.13 | 10,550 |
2019-01-15 | $0.43 | $0.43 | $0.32 | $0.37 | $11.03 | 19,269 |
2019-01-14 | $0.37 | $0.46 | $0.37 | $0.41 | $12.26 | 56,697 |
2019-01-11 | $0.36 | $0.37 | $0.33 | $0.36 | $10.77 | 3,938 |
2019-01-10 | $0.34 | $0.38 | $0.33 | $0.34 | $10.26 | 7,289 |
2019-01-09 | $0.30 | $0.39 | $0.27 | $0.37 | $11.04 | 19,163 |
2019-01-08 | $0.30 | $0.31 | $0.27 | $0.30 | $8.85 | 4,032 |
2019-01-07 | $0.26 | $0.35 | $0.25 | $0.28 | $8.55 | 14,744 |
2019-01-04 | $0.24 | $0.26 | $0.23 | $0.25 | $7.45 | 3,968 |
2019-01-03 | $0.25 | $0.26 | $0.23 | $0.23 | $7.01 | 2,911 |
2019-01-02 | $0.22 | $0.24 | $0.21 | $0.24 | $7.20 | 3,226 |
2018-12-31 | $0.27 | $0.27 | $0.20 | $0.21 | $6.28 | 15,845 |
2018-12-28 | $0.24 | $0.26 | $0.23 | $0.24 | $7.20 | 6,467 |
2018-12-27 | $0.32 | $0.32 | $0.24 | $0.24 | $7.26 | 14,647 |
2018-12-26 | $0.25 | $0.28 | $0.22 | $0.25 | $7.51 | 2,268 |
2018-12-24 | $0.24 | $0.30 | $0.22 | $0.24 | $7.25 | 4,995 |
2018-12-21 | $0.30 | $0.31 | $0.23 | $0.27 | $8.10 | 9,447 |
2018-12-20 | $0.32 | $0.32 | $0.29 | $0.29 | $8.70 | 7,384 |
2018-12-19 | $0.32 | $0.33 | $0.31 | $0.32 | $9.54 | 6,873 |
2018-12-18 | $0.34 | $0.35 | $0.31 | $0.32 | $9.66 | 13,620 |
2018-12-17 | $0.43 | $0.56 | $0.31 | $0.36 | $10.80 | 153,631 |
2018-12-14 | $0.30 | $0.34 | $0.30 | $0.34 | $10.20 | 3,534 |
2018-12-13 | $0.35 | $0.35 | $0.30 | $0.32 | $9.54 | 4,970 |
2018-12-12 | $0.33 | $0.35 | $0.32 | $0.34 | $10.20 | 789 |
2018-12-11 | $0.34 | $0.35 | $0.33 | $0.34 | $10.17 | 721 |
2018-12-10 | $0.34 | $0.35 | $0.32 | $0.34 | $10.15 | 532 |
2018-12-07 | $0.32 | $0.35 | $0.32 | $0.33 | $9.98 | 965 |
2018-12-06 | $0.35 | $0.35 | $0.32 | $0.33 | $9.75 | 1,173 |
2018-12-04 | $0.35 | $0.35 | $0.31 | $0.35 | $10.47 | 1,899 |
2018-12-03 | $0.33 | $0.36 | $0.31 | $0.33 | $10.02 | 1,504 |
2018-11-30 | $0.36 | $0.36 | $0.32 | $0.32 | $9.60 | 703 |
2018-11-29 | $0.32 | $0.36 | $0.32 | $0.35 | $10.50 | 1,022 |
2018-11-28 | $0.32 | $0.36 | $0.32 | $0.33 | $9.93 | 1,755 |
2018-11-27 | $0.38 | $0.38 | $0.32 | $0.33 | $9.90 | 2,160 |
2018-11-26 | $0.36 | $0.36 | $0.34 | $0.36 | $10.65 | 1,189 |
2018-11-23 | $0.31 | $0.34 | $0.30 | $0.34 | $10.20 | 3,678 |
2018-11-21 | $0.34 | $0.36 | $0.32 | $0.34 | $10.05 | 1,884 |
2018-11-20 | $0.34 | $0.37 | $0.31 | $0.34 | $10.14 | 4,330 |
2018-11-19 | $0.36 | $0.37 | $0.33 | $0.37 | $11.10 | 4,004 |
2018-11-16 | $0.36 | $0.40 | $0.32 | $0.38 | $11.34 | 11,625 |
2018-11-15 | $0.38 | $0.57 | $0.38 | $0.40 | $12.00 | 118,302 |
2018-11-14 | $0.40 | $0.43 | $0.37 | $0.40 | $11.92 | 2,177 |
2018-11-13 | $0.36 | $0.41 | $0.36 | $0.40 | $11.88 | 1,262 |
2018-11-12 | $0.40 | $0.42 | $0.37 | $0.40 | $12.00 | 664 |
2018-11-09 | $0.41 | $0.43 | $0.41 | $0.41 | $12.35 | 1,986 |
2018-11-08 | $0.40 | $0.44 | $0.39 | $0.41 | $12.36 | 1,697 |
2018-11-07 | $0.40 | $0.40 | $0.37 | $0.40 | $12.00 | 846 |
2018-11-06 | $0.36 | $0.46 | $0.36 | $0.40 | $11.97 | 1,025 |
2018-11-05 | $0.38 | $0.45 | $0.37 | $0.41 | $12.40 | 5,539 |
2018-11-02 | $0.37 | $0.40 | $0.36 | $0.37 | $10.95 | 1,950 |
2018-11-01 | $0.35 | $0.38 | $0.35 | $0.36 | $10.93 | 2,484 |
2018-10-31 | $0.36 | $0.42 | $0.32 | $0.38 | $11.52 | 12,948 |
2018-10-30 | $0.41 | $0.42 | $0.36 | $0.37 | $11.05 | 2,329 |
2018-10-29 | $0.39 | $0.41 | $0.39 | $0.39 | $11.82 | 3,080 |
2018-10-26 | $0.44 | $0.46 | $0.38 | $0.39 | $11.77 | 3,469 |
2018-10-25 | $0.52 | $0.53 | $0.43 | $0.44 | $13.20 | 10,672 |
2018-10-24 | $0.42 | $0.66 | $0.42 | $0.55 | $16.50 | 62,692 |
2018-10-23 | $0.44 | $0.46 | $0.42 | $0.46 | $13.89 | 445 |
2018-10-22 | $0.40 | $0.47 | $0.40 | $0.42 | $12.66 | 1,709 |
2018-10-19 | $0.47 | $0.47 | $0.40 | $0.43 | $12.96 | 861 |
2018-10-18 | $0.41 | $0.48 | $0.41 | $0.47 | $14.10 | 933 |
2018-10-17 | $0.45 | $0.49 | $0.31 | $0.49 | $14.70 | 11,920 |
2018-10-16 | $0.48 | $0.55 | $0.48 | $0.52 | $15.68 | 4,166 |
2018-10-15 | $0.50 | $0.53 | $0.45 | $0.50 | $14.87 | 2,031 |
2018-10-12 | $0.52 | $0.55 | $0.48 | $0.50 | $15.00 | 4,168 |
2018-10-11 | $0.51 | $0.58 | $0.50 | $0.52 | $15.60 | 1,574 |
2018-10-10 | $0.60 | $0.60 | $0.51 | $0.54 | $16.12 | 13,003 |
2018-10-09 | $0.54 | $0.59 | $0.51 | $0.59 | $17.70 | 6,526 |
2018-10-08 | $0.53 | $0.54 | $0.51 | $0.54 | $16.20 | 2,385 |
2018-10-05 | $0.52 | $0.54 | $0.52 | $0.53 | $15.90 | 1,709 |
2018-10-04 | $0.51 | $0.54 | $0.51 | $0.52 | $15.54 | 3,122 |
2018-10-03 | $0.60 | $0.60 | $0.52 | $0.53 | $15.98 | 9,864 |
2018-10-02 | $0.55 | $0.65 | $0.52 | $0.60 | $17.94 | 8,092 |
2018-10-01 | $0.52 | $0.54 | $0.51 | $0.52 | $15.64 | 1,320 |
2018-09-28 | $0.53 | $0.55 | $0.51 | $0.51 | $15.36 | 2,851 |
2018-09-27 | $0.51 | $0.54 | $0.50 | $0.53 | $15.83 | 2,271 |
2018-09-26 | $0.54 | $0.56 | $0.51 | $0.53 | $15.95 | 4,603 |
2018-09-25 | $0.50 | $0.57 | $0.50 | $0.53 | $15.96 | 6,463 |
2018-09-24 | $0.55 | $0.57 | $0.50 | $0.52 | $15.49 | 2,115 |
2018-09-21 | $0.58 | $0.58 | $0.53 | $0.53 | $16.01 | 3,470 |
2018-09-20 | $0.59 | $0.60 | $0.54 | $0.58 | $17.34 | 1,460 |
2018-09-19 | $0.56 | $0.58 | $0.56 | $0.56 | $16.80 | 3,248 |
2018-09-18 | $0.57 | $0.58 | $0.53 | $0.55 | $16.50 | 2,893 |
2018-09-17 | $0.58 | $0.58 | $0.53 | $0.57 | $17.10 | 1,444 |
2018-09-14 | $0.59 | $0.59 | $0.55 | $0.56 | $16.83 | 3,604 |
2018-09-13 | $0.59 | $0.61 | $0.56 | $0.60 | $17.95 | 3,021 |
2018-09-12 | $0.59 | $0.64 | $0.58 | $0.60 | $17.99 | 4,557 |
2018-09-11 | $0.60 | $0.65 | $0.57 | $0.62 | $18.60 | 3,717 |
2018-09-10 | $0.60 | $0.60 | $0.55 | $0.58 | $17.44 | 4,759 |
2018-09-07 | $0.55 | $0.62 | $0.55 | $0.57 | $17.20 | 7,651 |
2018-09-06 | $0.60 | $0.60 | $0.57 | $0.57 | $17.10 | 5,620 |
2018-09-05 | $0.65 | $0.65 | $0.58 | $0.58 | $17.40 | 16,126 |
2018-09-04 | $0.72 | $0.72 | $0.62 | $0.65 | $19.45 | 12,341 |
2018-08-31 | $0.71 | $0.78 | $0.71 | $0.72 | $21.60 | 1,993 |
2018-08-30 | $0.78 | $0.78 | $0.71 | $0.73 | $21.75 | 4,737 |
2018-08-29 | $0.70 | $0.79 | $0.70 | $0.74 | $22.20 | 5,929 |
2018-08-28 | $0.72 | $0.72 | $0.68 | $0.70 | $21.02 | 3,412 |
2018-08-27 | $0.74 | $0.75 | $0.70 | $0.73 | $21.75 | 3,144 |
2018-08-24 | $0.78 | $0.80 | $0.71 | $0.75 | $22.41 | 4,477 |
2018-08-23 | $0.78 | $0.85 | $0.77 | $0.78 | $23.40 | 6,830 |
2018-08-22 | $0.76 | $0.82 | $0.76 | $0.78 | $23.42 | 2,880 |
2018-08-21 | $0.83 | $0.83 | $0.74 | $0.76 | $22.80 | 2,757 |
2018-08-20 | $0.81 | $0.83 | $0.81 | $0.81 | $24.21 | 1,679 |
2018-08-17 | $0.83 | $0.83 | $0.72 | $0.79 | $23.61 | 3,455 |
2018-08-16 | $0.85 | $0.85 | $0.76 | $0.80 | $24.00 | 4,088 |
2018-08-15 | $0.90 | $0.90 | $0.74 | $0.79 | $23.70 | 9,883 |
2018-08-14 | $0.96 | $1.28 | $0.85 | $0.86 | $25.80 | 93,930 |
2018-08-13 | $0.98 | $1.00 | $0.86 | $0.88 | $26.40 | 5,931 |
2018-08-10 | $1.02 | $1.03 | $0.97 | $0.97 | $29.10 | 1,881 |
2018-08-09 | $0.99 | $1.04 | $0.99 | $1.02 | $30.60 | 1,684 |
2018-08-08 | $1.07 | $1.07 | $0.98 | $1.00 | $30.00 | 6,833 |
2018-08-07 | $1.11 | $1.11 | $1.03 | $1.04 | $31.31 | 3,175 |
2018-08-06 | $1.20 | $1.20 | $1.03 | $1.08 | $32.28 | 3,116 |
2018-08-03 | $1.17 | $1.18 | $1.15 | $1.16 | $34.87 | 706 |
2018-08-02 | $1.18 | $1.20 | $1.17 | $1.17 | $35.10 | 2,739 |
2018-08-01 | $1.24 | $1.24 | $1.18 | $1.21 | $36.30 | 1,378 |
2018-07-31 | $1.26 | $1.26 | $1.18 | $1.19 | $35.70 | 1,176 |
2018-07-30 | $1.18 | $1.22 | $1.15 | $1.21 | $36.27 | 1,051 |
2018-07-27 | $1.21 | $1.25 | $1.17 | $1.20 | $35.86 | 1,915 |
2018-07-26 | $1.21 | $1.25 | $1.21 | $1.22 | $36.60 | 1,808 |
2018-07-25 | $1.25 | $1.25 | $1.21 | $1.21 | $36.30 | 1,479 |
2018-07-24 | $1.28 | $1.28 | $1.22 | $1.24 | $37.20 | 2,135 |
2018-07-23 | $1.26 | $1.32 | $1.26 | $1.27 | $38.10 | 2,284 |
2018-07-20 | $1.26 | $1.36 | $1.26 | $1.30 | $38.96 | 1,010 |
2018-07-19 | $1.28 | $1.30 | $1.26 | $1.28 | $38.40 | 1,883 |
2018-07-18 | $1.30 | $1.39 | $1.27 | $1.28 | $38.40 | 6,727 |
2018-07-17 | $1.36 | $1.36 | $1.30 | $1.31 | $39.30 | 2,113 |
2018-07-16 | $1.39 | $1.39 | $1.25 | $1.33 | $39.90 | 4,539 |
2018-07-13 | $1.27 | $1.29 | $1.25 | $1.28 | $38.40 | 2,856 |
2018-07-12 | $1.27 | $1.29 | $1.25 | $1.26 | $37.80 | 2,515 |
2018-07-11 | $1.33 | $1.36 | $1.25 | $1.28 | $38.43 | 7,839 |
2018-07-10 | $1.59 | $1.83 | $1.33 | $1.37 | $41.10 | 64,249 |
2018-07-09 | $1.30 | $1.36 | $1.26 | $1.31 | $39.30 | 1,300 |
2018-07-06 | $1.28 | $1.33 | $1.23 | $1.25 | $37.59 | 1,205 |
2018-07-05 | $1.27 | $1.30 | $1.25 | $1.26 | $37.80 | 519 |
2018-07-03 | $1.27 | $1.29 | $1.24 | $1.25 | $37.50 | 3,424 |
2018-07-02 | $1.26 | $1.30 | $1.24 | $1.24 | $37.20 | 2,141 |
2018-06-29 | $1.36 | $1.36 | $1.25 | $1.26 | $37.80 | 663 |
2018-06-28 | $1.36 | $1.39 | $1.21 | $1.30 | $39.00 | 4,426 |
2018-06-27 | $1.40 | $1.52 | $1.33 | $1.36 | $40.80 | 13,123 |
2018-06-26 | $1.21 | $1.35 | $1.21 | $1.33 | $39.90 | 4,722 |
2018-06-25 | $1.25 | $1.30 | $1.17 | $1.20 | $36.04 | 6,083 |
2018-06-22 | $1.28 | $1.28 | $1.25 | $1.28 | $38.40 | 1,757 |
2018-06-21 | $1.28 | $1.32 | $1.25 | $1.26 | $37.79 | 3,261 |
2018-06-20 | $1.27 | $1.34 | $1.24 | $1.33 | $39.87 | 4,185 |
2018-06-19 | $1.36 | $1.36 | $1.21 | $1.28 | $38.40 | 4,665 |
2018-06-18 | $1.44 | $1.45 | $1.30 | $1.36 | $40.80 | 8,741 |
2018-06-15 | $1.48 | $1.48 | $1.42 | $1.45 | $43.50 | 2,225 |
2018-06-14 | $1.52 | $1.53 | $1.45 | $1.46 | $43.92 | 5,031 |
2018-06-13 | $1.64 | $1.64 | $1.50 | $1.53 | $45.90 | 5,055 |
2018-06-12 | $1.49 | $1.50 | $1.45 | $1.49 | $44.70 | 3,441 |
2018-06-11 | $1.50 | $1.55 | $1.47 | $1.49 | $44.70 | 1,858 |
2018-06-08 | $1.54 | $1.58 | $1.48 | $1.49 | $44.73 | 4,124 |
2018-06-07 | $1.62 | $1.64 | $1.54 | $1.55 | $46.50 | 3,272 |
2018-06-06 | $1.60 | $1.62 | $1.59 | $1.60 | $48.00 | 1,419 |
2018-06-05 | $1.61 | $1.65 | $1.60 | $1.61 | $48.30 | 1,422 |
2018-06-04 | $1.61 | $1.64 | $1.59 | $1.59 | $47.75 | 860 |
2018-06-01 | $1.54 | $1.63 | $1.54 | $1.61 | $48.30 | 4,317 |
2018-05-31 | $1.61 | $1.62 | $1.55 | $1.57 | $47.10 | 2,500 |
2018-05-30 | $1.55 | $1.62 | $1.55 | $1.58 | $47.40 | 3,450 |
2018-05-29 | $1.59 | $1.68 | $1.52 | $1.55 | $46.50 | 3,849 |
2018-05-25 | $1.64 | $1.65 | $1.55 | $1.59 | $47.70 | 3,325 |
2018-05-24 | $1.56 | $1.63 | $1.50 | $1.60 | $48.00 | 6,709 |
2018-05-23 | $1.68 | $2.11 | $1.57 | $1.62 | $48.60 | 91,969 |
2018-05-22 | $1.53 | $1.56 | $1.42 | $1.51 | $45.30 | 7,741 |
2018-05-21 | $1.65 | $1.68 | $1.45 | $1.53 | $45.90 | 10,076 |
2018-05-18 | $1.68 | $1.72 | $1.63 | $1.64 | $49.20 | 3,187 |
2018-05-17 | $1.72 | $1.75 | $1.67 | $1.69 | $50.70 | 2,903 |
2018-05-16 | $1.62 | $1.92 | $1.62 | $1.72 | $51.60 | 9,762 |
2018-05-15 | $1.82 | $1.95 | $1.80 | $1.92 | $57.60 | 14,841 |
2018-05-14 | $1.77 | $1.83 | $1.76 | $1.82 | $54.60 | 3,409 |
2018-05-11 | $1.76 | $1.79 | $1.74 | $1.75 | $52.50 | 2,249 |
2018-05-10 | $1.75 | $1.76 | $1.70 | $1.72 | $51.60 | 2,223 |
2018-05-09 | $1.76 | $1.80 | $1.72 | $1.75 | $52.50 | 2,821 |
2018-05-08 | $1.80 | $1.87 | $1.75 | $1.76 | $52.80 | 4,780 |
2018-05-07 | $1.89 | $1.92 | $1.80 | $1.83 | $54.87 | 4,852 |
2018-05-04 | $1.78 | $2.11 | $1.77 | $1.88 | $56.40 | 48,089 |
2018-05-03 | $1.70 | $1.85 | $1.68 | $1.76 | $52.80 | 3,867 |
2018-05-02 | $1.70 | $1.88 | $1.65 | $1.75 | $52.50 | 11,587 |
2018-05-01 | $1.74 | $1.76 | $1.68 | $1.73 | $51.90 | 3,398 |
2018-04-30 | $1.62 | $1.72 | $1.62 | $1.72 | $51.60 | 1,895 |
2018-04-27 | $1.66 | $1.70 | $1.62 | $1.63 | $48.90 | 2,646 |
2018-04-26 | $1.68 | $1.79 | $1.60 | $1.67 | $50.10 | 3,079 |
2018-04-25 | $1.65 | $1.71 | $1.57 | $1.68 | $50.40 | 5,338 |
2018-04-24 | $1.73 | $1.76 | $1.66 | $1.70 | $51.00 | 6,257 |
2018-04-23 | $1.93 | $1.93 | $1.70 | $1.77 | $53.10 | 12,489 |
2018-04-20 | $2.02 | $2.06 | $1.85 | $1.90 | $57.00 | 12,928 |
2018-04-19 | $2.06 | $2.12 | $2.02 | $2.02 | $60.60 | 10,243 |
2018-04-18 | $2.46 | $2.50 | $2.05 | $2.09 | $62.70 | 160,121 |
2018-04-17 | $2.06 | $2.06 | $1.72 | $1.92 | $57.59 | 13,795 |
2018-04-16 | $2.12 | $2.13 | $2.06 | $2.07 | $62.10 | 2,857 |
2018-04-13 | $2.35 | $2.36 | $2.07 | $2.11 | $63.30 | 11,610 |
2018-04-12 | $2.11 | $2.33 | $2.08 | $2.31 | $69.30 | 9,927 |
2018-04-11 | $2.13 | $2.17 | $2.06 | $2.10 | $63.00 | 3,674 |
2018-04-10 | $2.08 | $2.12 | $2.05 | $2.11 | $63.30 | 2,053 |
2018-04-09 | $2.16 | $2.16 | $2.04 | $2.05 | $61.50 | 3,165 |
2018-04-06 | $2.17 | $2.17 | $2.04 | $2.11 | $63.30 | 5,629 |
2018-04-05 | $2.01 | $2.18 | $2.01 | $2.15 | $64.50 | 11,118 |
2018-04-04 | $2.08 | $2.09 | $2.00 | $2.03 | $60.90 | 6,154 |
2018-04-03 | $2.16 | $2.16 | $2.02 | $2.08 | $62.40 | 2,833 |
2018-04-02 | $2.10 | $2.20 | $2.06 | $2.14 | $64.20 | 5,858 |
2018-03-29 | $2.07 | $2.08 | $2.00 | $2.08 | $62.40 | 3,955 |
2018-03-28 | $2.08 | $2.11 | $1.97 | $2.00 | $60.00 | 5,054 |
2018-03-27 | $2.13 | $2.14 | $2.06 | $2.10 | $63.00 | 2,744 |
2018-03-26 | $2.04 | $2.17 | $2.04 | $2.13 | $63.90 | 5,981 |
2018-03-23 | $2.04 | $2.14 | $2.03 | $2.07 | $62.10 | 4,825 |
2018-03-22 | $2.16 | $2.16 | $2.01 | $2.07 | $62.10 | 5,356 |
2018-03-21 | $2.07 | $2.20 | $2.01 | $2.09 | $62.70 | 9,735 |
2018-03-20 | $2.05 | $2.12 | $1.97 | $2.04 | $61.20 | 3,910 |
2018-03-19 | $2.05 | $2.13 | $2.02 | $2.11 | $63.30 | 2,691 |
2018-03-16 | $2.09 | $2.09 | $2.00 | $2.04 | $61.20 | 3,643 |
2018-03-15 | $2.10 | $2.13 | $1.95 | $2.04 | $61.20 | 7,931 |
2018-03-14 | $2.14 | $2.14 | $2.01 | $2.09 | $62.70 | 15,657 |
2018-03-13 | $2.08 | $2.23 | $2.08 | $2.14 | $64.20 | 8,461 |
2018-03-12 | $2.20 | $2.21 | $2.06 | $2.08 | $62.40 | 5,631 |
2018-03-09 | $2.33 | $2.37 | $2.11 | $2.16 | $64.80 | 8,651 |
2018-03-08 | $2.30 | $2.30 | $2.19 | $2.20 | $66.00 | 3,848 |
2018-03-07 | $2.20 | $2.29 | $2.14 | $2.23 | $66.90 | 3,468 |
2018-03-06 | $2.19 | $2.33 | $2.15 | $2.22 | $66.60 | 2,920 |
2018-03-05 | $2.21 | $2.25 | $2.09 | $2.19 | $65.70 | 3,463 |
2018-03-02 | $2.18 | $2.25 | $2.10 | $2.20 | $66.00 | 3,974 |
2018-03-01 | $2.27 | $2.27 | $2.10 | $2.18 | $65.40 | 3,183 |
2018-02-28 | $2.00 | $2.30 | $2.00 | $2.21 | $66.30 | 6,959 |
2018-02-27 | $2.40 | $2.45 | $1.85 | $2.09 | $62.70 | 13,279 |
2018-02-26 | $2.48 | $2.54 | $2.36 | $2.48 | $74.40 | 10,006 |
2018-02-23 | $2.58 | $2.60 | $2.40 | $2.46 | $73.80 | 9,449 |
2018-02-22 | $2.45 | $2.71 | $2.35 | $2.59 | $77.70 | 14,297 |
2018-02-21 | $2.91 | $2.97 | $2.40 | $2.56 | $76.80 | 44,313 |
2018-02-20 | $3.53 | $3.95 | $2.93 | $3.05 | $91.50 | 343,339 |
2018-02-16 | $2.36 | $3.20 | $2.30 | $2.83 | $84.90 | 39,968 |
2018-02-15 | $2.38 | $2.44 | $2.22 | $2.29 | $68.70 | 3,150 |
2018-02-14 | $2.40 | $2.48 | $2.30 | $2.36 | $70.80 | 4,580 |
2018-02-13 | $2.49 | $2.70 | $2.40 | $2.48 | $74.40 | 5,360 |
2018-02-12 | $2.35 | $2.53 | $2.35 | $2.52 | $75.60 | 5,016 |
2018-02-09 | $2.29 | $2.46 | $2.13 | $2.30 | $69.00 | 6,406 |
2018-02-08 | $2.48 | $2.49 | $2.14 | $2.20 | $66.00 | 4,198 |
2018-02-07 | $2.55 | $2.90 | $2.48 | $2.53 | $75.90 | 18,048 |
2018-02-06 | $2.32 | $2.54 | $2.25 | $2.52 | $75.60 | 7,296 |
2018-02-05 | $2.59 | $2.88 | $2.20 | $2.32 | $69.60 | 9,830 |
2018-02-02 | $2.97 | $2.97 | $2.31 | $2.57 | $77.10 | 13,521 |
2018-02-01 | $3.75 | $3.75 | $2.91 | $3.07 | $92.10 | 7,001 |
2018-01-31 | $4.05 | $4.79 | $3.30 | $3.50 | $105.00 | 5,188 |
2018-01-30 | $1.09 | $1.28 | $1.00 | $1.03 | $123.60 | 24,155 |
AYRO Inc (AYRO) News Headlines
Recent AYRO Inc (AYRO) News
Similar Companies to AYRO Inc (AYRO) in the Auto Manufacturers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |