Vinco Ventures Inc (BBIG) Exchange: NASDAQ

Data as of July 12, 2024

$0.00 ($0.00) 12.50%

Vinco Ventures Inc - Daily Information
Click for more stock information on Vinco Ventures Inc.
Daily Information Data
Date July 12, 2024
Open $0.00
Previous Close $0.00
High $0.00
Low $0.00
Adjusted Open $0.00
Previous Adjusted Close $0.00
Adjusted High $0.00
Adjusted Low $0.00

About Vinco Ventures Inc (BBIG)

Vinco Ventures, Inc. (BBIG) is focused on digital media and content technologies. Vinco’s B.I.G. (Buy. Innovate. Grow.) strategy is to seek acquisition opportunities that are poised for scale and will “BE BIG”.

Historical Stock Data for Vinco Ventures Inc (BBIG)

Date Open High Low Close Adj.Close Volume
2024-07-12 $0.00 $0.00 $0.00 $0.00 $0.00 719
2024-07-11 $0.00 $0.00 $0.00 $0.00 $0.00 803
2024-07-10 $0.00 $0.00 $0.00 $0.00 $0.00 4,217
2024-07-09 $0.01 $0.01 $0.01 $0.01 $0.01 165
2024-07-08 $0.00 $0.01 $0.00 $0.01 $0.01 5,919
2024-07-05 $0.00 $0.00 $0.00 $0.00 $0.00 3,781
2024-07-03 $0.00 $0.00 $0.00 $0.00 $0.00 3,117
2024-07-02 $0.00 $0.00 $0.00 $0.00 $0.00 12,352
2024-07-01 $0.00 $0.00 $0.00 $0.00 $0.00 2,024
2024-06-28 $0.00 $0.00 $0.00 $0.00 $0.00 411
2024-06-27 $0.00 $0.01 $0.00 $0.01 $0.01 13,388
2024-06-26 $0.00 $0.00 $0.00 $0.00 $0.00 29,432
2024-06-25 $0.00 $0.00 $0.00 $0.00 $0.00 1,252
2024-06-24 $0.00 $0.00 $0.00 $0.00 $0.00 607
2024-06-21 $0.00 $0.00 $0.00 $0.00 $0.00 920
2024-06-20 $0.00 $0.00 $0.00 $0.00 $0.00 228
2024-06-18 $0.00 $0.00 $0.00 $0.00 $0.00 3,409
2024-06-17 $0.00 $0.20 $0.00 $0.00 $0.00 896
2024-06-14 $0.00 $0.00 $0.00 $0.00 $0.00 2,781
2024-06-13 $0.00 $0.00 $0.00 $0.00 $0.00 351
2024-06-12 $0.00 $0.00 $0.00 $0.00 $0.00 3,843
2024-06-11 $0.00 $0.00 $0.00 $0.00 $0.00 964
2024-06-10 $0.00 $0.00 $0.00 $0.00 $0.00 1,505
2024-06-07 $0.00 $0.00 $0.00 $0.00 $0.00 1,198
2024-06-06 $0.00 $0.00 $0.00 $0.00 $0.00 706
2024-06-05 $0.00 $0.00 $0.00 $0.00 $0.00 6,424
2024-06-04 $0.00 $0.00 $0.00 $0.00 $0.00 3,057
2024-06-03 $0.00 $0.00 $0.00 $0.00 $0.00 3,770
2024-05-31 $0.00 $0.00 $0.00 $0.00 $0.00 4,912
2024-05-30 $0.00 $0.00 $0.00 $0.00 $0.00 1,114
2024-05-29 $0.00 $0.00 $0.00 $0.00 $0.00 906
2024-05-28 $0.00 $0.00 $0.00 $0.00 $0.00 904
2024-05-24 $0.00 $0.00 $0.00 $0.00 $0.00 1,820
2024-05-23 $0.00 $0.00 $0.00 $0.00 $0.00 4,922
2024-05-22 $0.00 $0.00 $0.00 $0.00 $0.00 694
2024-05-21 $0.00 $0.00 $0.00 $0.00 $0.00 1,076
2024-05-20 $0.00 $0.00 $0.00 $0.00 $0.00 2,719
2024-05-17 $0.00 $0.00 $0.00 $0.00 $0.00 2,258
2024-05-16 $0.00 $0.00 $0.00 $0.00 $0.00 1,597
2024-05-15 $0.00 $0.00 $0.00 $0.00 $0.00 898
2024-05-14 $0.00 $0.00 $0.00 $0.00 $0.00 2,429
2024-05-13 $0.00 $0.00 $0.00 $0.00 $0.00 999
2024-05-10 $0.00 $0.00 $0.00 $0.00 $0.00 1,130
2024-05-09 $0.00 $0.00 $0.00 $0.00 $0.00 1,082
2024-05-08 $0.00 $0.00 $0.00 $0.00 $0.00 3,685
2024-05-07 $0.00 $0.00 $0.00 $0.00 $0.00 207
2024-05-06 $0.01 $0.01 $0.00 $0.00 $0.00 1,528
2024-05-03 $0.00 $0.01 $0.00 $0.01 $0.01 4,687
2024-05-02 $0.01 $0.02 $0.00 $0.00 $0.00 14,009
2024-05-01 $0.01 $0.01 $0.01 $0.01 $0.01 456
2024-04-30 $0.01 $0.01 $0.01 $0.01 $0.01 2,806
2024-04-29 $0.01 $0.01 $0.01 $0.01 $0.01 1,181
2024-04-26 $0.00 $0.02 $0.00 $0.01 $0.01 5,127
2024-04-25 $0.00 $0.00 $0.00 $0.00 $0.00 2,148
2024-04-24 $0.00 $0.00 $0.00 $0.00 $0.00 576
2024-04-23 $0.00 $0.00 $0.00 $0.00 $0.00 2,454
2024-04-22 $0.00 $0.01 $0.00 $0.01 $0.01 5,723
2024-04-19 $0.00 $0.02 $0.00 $0.00 $0.00 6,268
2024-04-18 $0.00 $0.00 $0.00 $0.00 $0.00 3,356
2024-04-17 $0.00 $0.02 $0.00 $0.02 $0.02 3,980
2024-04-16 $0.00 $0.00 $0.00 $0.00 $0.00 1,626
2024-04-15 $0.01 $0.01 $0.00 $0.00 $0.00 2,426
2024-04-12 $0.00 $0.02 $0.00 $0.02 $0.02 10,279
2024-04-11 $0.03 $0.03 $0.00 $0.03 $0.03 11,762
2024-04-10 $0.03 $0.03 $0.00 $0.00 $0.00 909
2024-04-09 $0.00 $0.04 $0.00 $0.01 $0.01 6,641
2024-04-08 $0.01 $0.01 $0.01 $0.01 $0.01 6,641
2024-04-05 $0.00 $0.10 $0.00 $0.01 $0.01 5,273
2024-04-04 $0.01 $0.01 $0.00 $0.00 $0.00 9,088
2024-04-03 $0.00 $0.02 $0.00 $0.00 $0.00 2,312
2024-04-02 $0.00 $0.00 $0.00 $0.00 $0.00 2,312
2024-04-01 $0.00 $0.00 $0.00 $0.00 $0.00 4,425
2024-03-28 $0.00 $0.00 $0.00 $0.00 $0.00 12,587
2024-03-27 $0.00 $0.00 $0.00 $0.00 $0.00 5,655
2024-03-26 $0.00 $0.00 $0.00 $0.00 $0.00 7,791
2024-03-25 $0.00 $0.00 $0.00 $0.00 $0.00 2,762
2024-03-22 $0.00 $0.00 $0.00 $0.00 $0.00 5,912
2024-03-21 $0.00 $0.00 $0.00 $0.00 $0.00 1,002
2024-03-20 $0.00 $0.00 $0.00 $0.00 $0.00 5,390
2024-03-19 $0.00 $0.00 $0.00 $0.00 $0.00 4,052
2024-03-18 $0.01 $0.01 $0.00 $0.00 $0.00 4,257
2024-03-15 $0.01 $0.01 $0.01 $0.01 $0.01 11,409
2024-03-14 $0.01 $0.01 $0.01 $0.01 $0.01 4,265
2024-03-13 $0.01 $0.02 $0.01 $0.01 $0.01 1,598
2024-03-12 $0.01 $0.01 $0.01 $0.01 $0.01 7,926
2024-03-11 $0.01 $0.01 $0.01 $0.01 $0.01 7,926
2024-03-08 $0.01 $0.01 $0.01 $0.01 $0.01 2,420
2024-03-07 $0.01 $0.01 $0.01 $0.01 $0.01 7,395
2024-03-06 $0.01 $0.01 $0.01 $0.01 $0.01 5,259
2024-03-05 $0.01 $0.01 $0.01 $0.01 $0.01 8,988
2024-03-04 $0.00 $0.02 $0.00 $0.01 $0.01 3,814
2024-03-01 $0.01 $0.01 $0.01 $0.01 $0.01 4,884
2024-02-29 $0.01 $0.01 $0.01 $0.01 $0.01 1,591
2024-02-28 $0.02 $0.02 $0.00 $0.01 $0.01 57,602
2024-02-27 $0.01 $0.01 $0.01 $0.01 $0.01 42,422
2024-02-26 $0.00 $0.12 $0.00 $0.02 $0.02 4,860
2024-02-23 $0.01 $0.02 $0.01 $0.02 $0.02 31,388
2024-02-22 $0.01 $0.01 $0.01 $0.01 $0.01 2,272
2024-02-21 $0.01 $0.01 $0.01 $0.01 $0.01 26,558
2024-02-20 $0.01 $0.01 $0.01 $0.01 $0.01 2,978
2024-02-16 $0.02 $0.02 $0.01 $0.01 $0.01 2,171
2024-02-15 $0.01 $0.04 $0.01 $0.04 $0.04 7,892
2024-02-14 $0.01 $0.03 $0.01 $0.01 $0.01 2,966
2024-02-13 $0.01 $0.01 $0.01 $0.01 $0.01 5,669
2024-02-12 $0.01 $0.02 $0.01 $0.01 $0.01 43,029
2024-02-09 $0.01 $0.01 $0.01 $0.01 $0.01 54,534
2024-02-08 $0.01 $0.01 $0.01 $0.01 $0.01 2,349
2024-02-07 $0.01 $0.01 $0.01 $0.01 $0.01 5,988
2024-02-06 $0.01 $0.01 $0.01 $0.01 $0.01 4,018
2024-02-05 $0.01 $0.01 $0.01 $0.01 $0.01 2,826
2024-02-02 $0.01 $0.01 $0.01 $0.01 $0.01 3,794
2024-02-01 $0.01 $0.01 $0.01 $0.01 $0.01 554
2024-01-31 $0.01 $0.02 $0.01 $0.01 $0.01 2,510
2024-01-30 $0.01 $0.02 $0.01 $0.02 $0.02 12,787
2024-01-29 $0.02 $0.02 $0.02 $0.02 $0.02 7,644
2024-01-26 $0.01 $0.01 $0.01 $0.01 $0.01 2,027
2024-01-25 $0.01 $0.01 $0.01 $0.01 $0.01 2,600
2024-01-24 $0.02 $0.02 $0.02 $0.02 $0.02 388
2024-01-23 $0.01 $0.02 $0.00 $0.02 $0.02 116,687
2024-01-22 $0.02 $0.02 $0.00 $0.01 $0.01 169,258
2024-01-19 $0.01 $0.02 $0.01 $0.02 $0.02 2,765
2024-01-18 $0.01 $0.01 $0.00 $0.01 $0.01 36,208
2024-01-17 $0.01 $0.01 $0.00 $0.01 $0.01 40,993
2024-01-16 $0.01 $0.01 $0.01 $0.01 $0.01 104,244
2024-01-12 $0.00 $0.01 $0.00 $0.01 $0.01 4,689
2024-01-11 $0.00 $0.01 $0.00 $0.01 $0.01 1,675
2024-01-10 $0.01 $0.01 $0.01 $0.01 $0.01 7,439
2024-01-09 $0.01 $0.01 $0.01 $0.01 $0.01 7,439
2024-01-08 $0.01 $0.01 $0.01 $0.01 $0.01 7,995
2024-01-05 $0.01 $0.02 $0.01 $0.01 $0.01 82,955
2024-01-04 $0.01 $0.03 $0.01 $0.01 $0.01 74,450
2024-01-03 $0.01 $0.01 $0.01 $0.01 $0.01 1,854
2024-01-02 $0.01 $0.01 $0.01 $0.01 $0.01 8,496
2023-12-29 $0.01 $0.07 $0.01 $0.01 $0.01 142,915
2023-12-28 $0.01 $0.07 $0.00 $0.01 $0.01 205,723
2023-12-27 $0.01 $0.08 $0.01 $0.01 $0.01 33,044
2023-12-26 $0.01 $0.12 $0.01 $0.01 $0.01 33,044
2023-12-22 $0.01 $0.02 $0.01 $0.02 $0.02 33,259
2023-12-21 $0.00 $0.02 $0.00 $0.01 $0.01 28,627
2023-12-20 $0.01 $0.01 $0.01 $0.01 $0.01 26,829
2023-12-19 $0.01 $0.01 $0.01 $0.01 $0.01 37,975
2023-12-18 $0.01 $0.03 $0.01 $0.01 $0.01 19,801
2023-12-15 $0.01 $0.01 $0.00 $0.01 $0.01 20,111
2023-12-14 $0.01 $0.01 $0.01 $0.01 $0.01 20,256
2023-12-13 $0.01 $0.01 $0.01 $0.01 $0.01 4,619
2023-12-12 $0.01 $0.01 $0.01 $0.01 $0.01 8,230
2023-12-11 $0.00 $0.01 $0.00 $0.01 $0.01 7,985
2023-12-08 $0.01 $0.01 $0.00 $0.01 $0.01 7,064
2023-12-07 $0.00 $0.03 $0.00 $0.01 $0.01 118,627
2023-12-06 $0.00 $0.02 $0.00 $0.01 $0.01 30,001
2023-12-05 $0.00 $0.03 $0.00 $0.01 $0.01 87,507
2023-12-04 $0.00 $0.01 $0.00 $0.01 $0.01 17,464
2023-12-01 $0.00 $0.02 $0.00 $0.01 $0.01 2,520
2023-11-30 $0.02 $0.02 $0.02 $0.02 $0.02 7,518
2023-11-29 $0.02 $0.02 $0.02 $0.02 $0.02 6,251
2023-11-28 $0.02 $0.03 $0.02 $0.02 $0.02 40,554
2023-11-27 $0.02 $0.03 $0.02 $0.02 $0.02 14,191
2023-11-24 $0.02 $0.02 $0.02 $0.02 $0.02 5,595
2023-11-22 $0.02 $0.02 $0.02 $0.02 $0.02 4,004
2023-11-21 $0.02 $0.02 $0.02 $0.02 $0.02 8,361
2023-11-20 $0.02 $0.03 $0.02 $0.02 $0.02 32,039
2023-11-17 $0.02 $0.03 $0.02 $0.02 $0.02 4,454
2023-11-16 $0.02 $0.02 $0.02 $0.02 $0.02 5,283
2023-11-15 $0.02 $0.03 $0.02 $0.02 $0.02 9,131
2023-11-14 $0.02 $0.03 $0.02 $0.02 $0.02 26,912
2023-11-13 $0.03 $0.03 $0.02 $0.02 $0.02 6,653
2023-11-10 $0.02 $0.03 $0.02 $0.03 $0.03 17,067
2023-11-09 $0.03 $0.03 $0.02 $0.03 $0.03 12,886
2023-11-08 $0.02 $0.03 $0.02 $0.03 $0.03 3,291
2023-11-07 $0.03 $0.05 $0.02 $0.05 $0.05 3,988
2023-11-06 $0.02 $0.03 $0.02 $0.03 $0.03 12,577
2023-11-03 $0.02 $0.02 $0.02 $0.02 $0.02 8,179
2023-11-02 $0.02 $0.06 $0.01 $0.06 $0.06 2,742
2023-11-01 $0.01 $0.10 $0.01 $0.02 $0.02 51,202
2023-10-31 $0.02 $0.02 $0.02 $0.02 $0.02 4,858
2023-10-30 $0.02 $0.02 $0.02 $0.02 $0.02 9,457
2023-10-27 $0.02 $0.03 $0.02 $0.02 $0.02 30,241
2023-10-26 $0.02 $0.12 $0.02 $0.09 $0.09 2,438
2023-10-25 $0.03 $0.04 $0.03 $0.04 $0.04 13,315
2023-10-24 $0.03 $0.04 $0.01 $0.03 $0.03 32,217
2023-10-23 $0.03 $0.11 $0.03 $0.04 $0.04 12,817
2023-10-20 $0.06 $0.06 $0.03 $0.03 $0.03 3,989
2023-10-19 $0.05 $0.05 $0.03 $0.03 $0.03 876
2023-10-18 $0.05 $0.06 $0.05 $0.05 $0.05 1,754
2023-10-17 $0.06 $0.06 $0.05 $0.05 $0.05 11,341
2023-10-16 $0.08 $0.12 $0.05 $0.05 $0.05 55,019
2023-10-13 $0.06 $0.08 $0.06 $0.08 $0.08 27,018
2023-10-12 $0.02 $0.05 $0.02 $0.05 $0.05 7,545
2023-10-11 $0.10 $0.10 $0.10 $0.10 $0.10 353
2023-10-10 $0.08 $0.10 $0.06 $0.10 $0.10 10,226
2023-10-09 $0.02 $0.11 $0.02 $0.08 $0.08 102,561
2023-10-06 $0.05 $0.10 $0.05 $0.08 $0.08 38,194
2023-10-05 $0.02 $0.08 $0.02 $0.08 $0.08 4,623
2023-10-04 $0.02 $0.09 $0.02 $0.02 $0.02 2,605
2023-10-03 $0.02 $0.06 $0.02 $0.06 $0.06 2,492
2023-10-02 $0.10 $0.10 $0.07 $0.10 $0.10 1,648
2023-09-29 $0.10 $0.10 $0.08 $0.10 $0.10 7,125
2023-09-28 $0.08 $0.08 $0.07 $0.08 $0.08 4,486
2023-09-27 $0.08 $0.08 $0.06 $0.08 $0.08 3,985
2023-09-26 $0.10 $0.10 $0.08 $0.08 $0.08 28,181
2023-09-25 $0.10 $0.10 $0.08 $0.08 $0.08 3,811
2023-09-22 $0.10 $0.10 $0.08 $0.10 $0.10 6,385
2023-09-21 $0.09 $0.15 $0.08 $0.10 $0.10 5,136
2023-09-20 $0.10 $0.10 $0.08 $0.08 $0.08 3,545
2023-09-19 $0.09 $0.10 $0.08 $0.10 $0.10 16,047
2023-09-18 $0.08 $0.19 $0.08 $0.09 $0.09 17,385
2023-09-15 $0.09 $0.15 $0.08 $0.08 $0.08 12,346
2023-09-14 $0.11 $0.11 $0.08 $0.10 $0.10 19,436
2023-09-13 $0.12 $0.12 $0.10 $0.11 $0.11 21,458
2023-09-12 $0.10 $0.24 $0.10 $0.15 $0.15 204,141
2023-09-11 $0.20 $0.24 $0.10 $0.10 $0.10 18,763
2023-09-08 $0.08 $0.30 $0.08 $0.26 $0.26 106,578
2023-09-07 $0.08 $0.16 $0.08 $0.16 $0.16 30,580
2023-09-06 $0.08 $0.16 $0.08 $0.08 $0.08 18,525
2023-09-05 $0.08 $0.11 $0.08 $0.08 $0.08 9,013
2023-09-01 $0.05 $0.16 $0.05 $0.08 $0.08 3,570
2023-08-31 $0.08 $0.18 $0.08 $0.08 $0.08 11,374
2023-08-30 $0.09 $0.18 $0.05 $0.06 $0.06 49,364
2023-08-29 $0.06 $0.18 $0.06 $0.06 $0.06 19,583
2023-08-28 $0.12 $0.14 $0.05 $0.05 $0.05 7,627
2023-08-25 $0.11 $0.20 $0.07 $0.14 $0.14 17,857
2023-08-24 $0.05 $0.12 $0.05 $0.11 $0.11 11,827
2023-08-23 $0.05 $0.20 $0.05 $0.12 $0.12 19,688
2023-08-22 $0.12 $0.20 $0.00 $0.20 $0.20 44,030
2023-08-21 $0.10 $0.24 $0.10 $0.11 $0.11 38,927
2023-08-18 $0.11 $0.18 $0.11 $0.17 $0.17 70,083
2023-08-17 $0.18 $0.20 $0.11 $0.15 $0.15 68,968
2023-08-16 $0.10 $0.24 $0.10 $0.20 $0.20 21,546
2023-08-15 $0.19 $0.30 $0.11 $0.22 $0.22 81,769
2023-08-14 $0.21 $0.35 $0.18 $0.18 $0.18 38,659
2023-08-11 $0.20 $0.33 $0.19 $0.22 $0.22 54,471
2023-08-10 $0.25 $0.45 $0.20 $0.20 $0.20 49,167
2023-08-09 $0.37 $0.48 $0.26 $0.26 $0.26 33,911
2023-08-08 $0.35 $0.48 $0.35 $0.36 $0.36 30,651
2023-08-07 $0.40 $0.60 $0.40 $0.54 $0.54 44,167
2023-08-04 $0.50 $0.63 $0.28 $0.58 $0.58 212,249
2023-08-03 $0.60 $0.70 $0.51 $0.55 $0.55 130,519
2023-08-02 $0.61 $0.79 $0.60 $0.73 $0.73 175,870
2023-08-01 $0.47 $0.77 $0.47 $0.75 $0.75 689,200
2023-07-31 $1.02 $1.29 $0.46 $0.59 $0.59 1,816,701
2023-07-28 $1.86 $2.85 $0.95 $1.31 $1.31 11,154,107
2023-07-27 $4.11 $5.09 $3.86 $4.73 $4.73 17,954,262
2023-07-26 $4.33 $4.40 $3.80 $3.88 $3.88 2,134,511
2023-07-25 $4.54 $4.93 $4.03 $4.38 $4.38 4,833,464
2023-07-24 $3.23 $5.87 $3.18 $5.12 $5.12 53,518,168
2023-07-21 $2.62 $3.42 $2.43 $3.33 $3.33 4,011,618
2023-07-20 $2.75 $2.75 $2.51 $2.66 $2.66 540,631
2023-07-19 $2.72 $2.86 $2.56 $2.77 $2.77 1,385,911
2023-07-18 $2.47 $2.78 $2.26 $2.72 $2.72 2,595,167
2023-07-17 $2.00 $2.64 $1.92 $2.49 $2.49 3,794,742
2023-07-14 $2.16 $2.28 $2.01 $2.02 $2.02 935,332
2023-07-13 $1.89 $2.34 $1.82 $2.23 $2.23 2,499,076
2023-07-12 $1.95 $1.98 $1.77 $1.89 $1.89 1,201,583
2023-07-11 $1.73 $2.03 $1.65 $1.91 $1.91 2,777,905
2023-07-10 $1.61 $2.37 $1.59 $1.72 $1.72 8,190,897
2023-07-07 $1.19 $2.11 $1.17 $1.88 $1.88 13,877,384
2023-07-06 $1.33 $1.34 $1.16 $1.20 $1.20 872,662
2023-07-05 $1.30 $1.37 $1.27 $1.28 $1.28 388,959
2023-07-03 $1.26 $1.32 $1.24 $1.32 $1.32 198,076
2023-06-30 $1.24 $1.26 $1.18 $1.22 $1.22 229,816
2023-06-29 $1.29 $1.39 $1.24 $1.25 $1.25 284,018
2023-06-28 $1.30 $1.30 $1.23 $1.27 $1.27 201,375
2023-06-27 $1.24 $1.32 $1.12 $1.28 $1.28 672,650
2023-06-26 $1.35 $1.41 $1.26 $1.26 $1.26 438,634
2023-06-23 $1.43 $1.48 $1.39 $1.39 $1.39 1,374,620
2023-06-22 $1.68 $1.68 $1.45 $1.47 $1.47 590,615
2023-06-21 $1.76 $1.79 $1.66 $1.69 $1.69 224,977
2023-06-20 $1.85 $1.91 $1.77 $1.78 $1.78 306,612
2023-06-16 $1.94 $1.94 $1.86 $1.91 $1.91 195,807
2023-06-15 $1.88 $1.94 $1.85 $1.90 $1.90 229,061
2023-06-14 $1.93 $2.04 $1.84 $1.94 $1.94 381,161
2023-06-13 $2.02 $2.02 $1.83 $1.92 $1.92 555,320
2023-06-12 $2.11 $2.11 $1.97 $2.00 $2.00 359,153
2023-06-09 $2.18 $2.23 $2.05 $2.09 $2.09 259,457
2023-06-08 $2.30 $2.30 $2.12 $2.18 $2.18 200,100
2023-06-07 $2.34 $2.40 $2.24 $2.27 $2.27 192,505
2023-06-06 $2.28 $2.34 $2.23 $2.30 $2.30 226,101
2023-06-05 $2.30 $2.39 $2.22 $2.28 $2.28 129,346
2023-06-02 $2.27 $2.33 $2.21 $2.31 $2.31 229,688
2023-06-01 $2.19 $2.28 $2.10 $2.22 $2.22 168,706
2023-05-31 $2.21 $2.23 $2.08 $2.18 $2.18 202,811
2023-05-30 $2.30 $2.32 $2.17 $2.18 $2.18 170,810
2023-05-26 $2.35 $2.39 $2.25 $2.25 $2.25 227,900
2023-05-25 $2.27 $2.42 $2.23 $2.40 $2.40 287,714
2023-05-24 $2.41 $2.43 $2.18 $2.26 $2.26 241,703
2023-05-23 $2.55 $2.55 $2.32 $2.43 $2.43 376,503
2023-05-22 $2.07 $2.54 $2.02 $2.54 $2.54 605,089
2023-05-19 $2.20 $2.30 $2.06 $2.10 $2.10 492,810
2023-05-18 $2.28 $2.31 $2.20 $2.22 $2.22 322,761
2023-05-17 $2.39 $2.43 $2.15 $2.27 $2.27 476,253
2023-05-16 $2.31 $2.54 $2.31 $2.39 $2.39 643,620
2023-05-15 $2.58 $2.58 $2.31 $2.33 $2.33 431,220
2023-05-12 $2.33 $2.68 $2.13 $2.59 $2.59 913,755
2023-05-11 $2.60 $2.63 $2.12 $2.34 $2.34 1,250,281
2023-05-10 $0.17 $0.18 $0.14 $0.14 $2.82 1,027,165
2023-05-09 $0.19 $0.19 $0.17 $0.17 $3.38 221,091
2023-05-08 $0.21 $0.21 $0.18 $0.19 $3.71 241,426
2023-05-05 $0.18 $0.21 $0.18 $0.20 $4.02 354,298
2023-05-04 $0.17 $0.18 $0.16 $0.17 $3.49 215,943
2023-05-03 $0.17 $0.17 $0.16 $0.17 $3.30 150,618
2023-05-02 $0.16 $0.17 $0.16 $0.16 $3.28 136,829
2023-05-01 $0.19 $0.19 $0.16 $0.17 $3.33 249,479
2023-04-28 $0.16 $0.18 $0.16 $0.18 $3.66 340,271
2023-04-27 $0.21 $0.21 $0.15 $0.17 $3.34 758,581
2023-04-26 $0.23 $0.23 $0.21 $0.21 $4.17 231,143
2023-04-25 $0.24 $0.24 $0.23 $0.23 $4.68 153,306
2023-04-24 $0.25 $0.25 $0.24 $0.24 $4.78 111,263
2023-04-21 $0.25 $0.26 $0.24 $0.26 $5.11 94,016
2023-04-20 $0.25 $0.26 $0.24 $0.25 $4.95 96,225
2023-04-19 $0.25 $0.26 $0.23 $0.24 $4.86 183,414
2023-04-18 $0.27 $0.28 $0.26 $0.26 $5.14 105,814
2023-04-17 $0.26 $0.27 $0.25 $0.27 $5.35 141,966
2023-04-14 $0.27 $0.28 $0.26 $0.26 $5.25 237,829
2023-04-13 $0.24 $0.28 $0.24 $0.26 $5.22 298,463
2023-04-12 $0.24 $0.25 $0.24 $0.24 $4.81 122,331
2023-04-11 $0.24 $0.25 $0.24 $0.25 $4.95 215,246
2023-04-10 $0.26 $0.26 $0.24 $0.25 $4.90 197,414
2023-04-06 $0.25 $0.27 $0.24 $0.26 $5.24 160,552
2023-04-05 $0.26 $0.27 $0.23 $0.25 $4.99 227,907
2023-04-04 $0.30 $0.30 $0.25 $0.25 $5.08 423,599
2023-04-03 $0.32 $0.32 $0.29 $0.31 $6.16 316,364
2023-03-31 $0.32 $0.33 $0.31 $0.32 $0.32 3,889,325
2023-03-30 $0.33 $0.34 $0.32 $0.32 $0.32 2,208,971
2023-03-29 $0.33 $0.34 $0.32 $0.32 $0.32 4,018,757
2023-03-28 $0.34 $0.35 $0.33 $0.33 $0.33 5,132,574
2023-03-27 $0.35 $0.36 $0.33 $0.35 $0.35 4,861,233
2023-03-24 $0.35 $0.35 $0.33 $0.35 $0.35 2,775,700
2023-03-23 $0.34 $0.37 $0.34 $0.34 $0.34 4,086,660
2023-03-22 $0.36 $0.37 $0.33 $0.34 $0.34 3,064,070
2023-03-21 $0.34 $0.37 $0.33 $0.36 $0.36 3,472,273
2023-03-20 $0.34 $0.34 $0.32 $0.33 $0.33 3,098,111
2023-03-17 $0.36 $0.36 $0.33 $0.33 $0.33 4,858,111
2023-03-16 $0.36 $0.37 $0.34 $0.36 $0.36 5,434,487
2023-03-15 $0.38 $0.39 $0.35 $0.36 $0.36 5,107,111
2023-03-14 $0.41 $0.42 $0.38 $0.38 $0.38 4,252,904
2023-03-13 $0.41 $0.41 $0.38 $0.40 $0.40 4,879,531
2023-03-10 $0.42 $0.44 $0.39 $0.41 $0.41 5,924,241
2023-03-09 $0.48 $0.48 $0.43 $0.43 $0.43 7,555,543
2023-03-08 $0.48 $0.51 $0.46 $0.48 $0.48 5,531,484
2023-03-07 $0.49 $0.49 $0.46 $0.48 $0.48 3,831,302
2023-03-06 $0.52 $0.52 $0.49 $0.49 $0.49 3,879,466
2023-03-03 $0.52 $0.52 $0.49 $0.51 $0.51 4,090,138
2023-03-02 $0.47 $0.54 $0.47 $0.52 $0.52 9,722,099
2023-03-01 $0.49 $0.51 $0.46 $0.47 $0.47 5,763,337
2023-02-28 $0.50 $0.51 $0.49 $0.49 $0.49 4,844,858
2023-02-27 $0.50 $0.51 $0.47 $0.50 $0.50 4,514,145
2023-02-24 $0.50 $0.52 $0.49 $0.50 $0.50 4,287,300
2023-02-23 $0.50 $0.52 $0.50 $0.51 $0.51 4,599,313
2023-02-22 $0.55 $0.56 $0.51 $0.51 $0.51 5,041,056
2023-02-21 $0.55 $0.57 $0.52 $0.53 $0.53 7,565,850
2023-02-17 $0.60 $0.62 $0.56 $0.58 $0.58 8,843,985
2023-02-16 $0.62 $0.65 $0.61 $0.61 $0.61 3,686,293
2023-02-15 $0.61 $0.64 $0.60 $0.61 $0.61 4,178,714
2023-02-14 $0.60 $0.63 $0.57 $0.62 $0.62 4,766,234
2023-02-13 $0.63 $0.67 $0.58 $0.61 $0.61 7,688,848
2023-02-10 $0.58 $0.65 $0.56 $0.63 $0.63 12,632,354
2023-02-09 $0.60 $0.62 $0.57 $0.58 $0.58 7,317,831
2023-02-08 $0.70 $0.70 $0.53 $0.59 $0.59 15,859,974
2023-02-07 $0.76 $0.76 $0.63 $0.69 $0.69 14,140,961
2023-02-06 $0.80 $0.84 $0.74 $0.77 $0.77 19,235,648
2023-02-03 $0.73 $0.75 $0.70 $0.71 $0.71 6,309,991
2023-02-02 $0.70 $0.77 $0.70 $0.73 $0.73 7,245,870
2023-02-01 $0.70 $0.71 $0.66 $0.69 $0.69 4,087,993
2023-01-31 $0.78 $0.82 $0.70 $0.74 $0.74 9,791,090
2023-01-30 $0.69 $0.88 $0.69 $0.77 $0.77 19,372,173
2023-01-27 $0.64 $0.72 $0.63 $0.71 $0.71 7,060,428
2023-01-26 $0.64 $0.66 $0.60 $0.64 $0.64 4,465,688
2023-01-25 $0.65 $0.66 $0.62 $0.64 $0.64 3,661,830
2023-01-24 $0.67 $0.67 $0.62 $0.64 $0.64 4,850,448
2023-01-23 $0.64 $0.70 $0.60 $0.67 $0.67 9,960,635
2023-01-20 $0.65 $0.67 $0.61 $0.64 $0.64 6,329,227
2023-01-19 $0.71 $0.78 $0.66 $0.66 $0.66 10,325,761
2023-01-18 $0.77 $0.83 $0.71 $0.73 $0.73 7,973,152
2023-01-17 $0.67 $0.87 $0.66 $0.80 $0.80 32,902,156
2023-01-13 $0.54 $0.71 $0.52 $0.67 $0.67 18,204,039
2023-01-12 $0.51 $0.54 $0.50 $0.54 $0.54 3,630,471
2023-01-11 $0.55 $0.56 $0.50 $0.51 $0.51 3,507,293
2023-01-10 $0.53 $0.55 $0.53 $0.54 $0.54 1,518,023
2023-01-09 $0.52 $0.57 $0.50 $0.53 $0.53 2,701,705
2023-01-06 $0.49 $0.52 $0.46 $0.52 $0.52 4,118,587
2023-01-05 $0.50 $0.51 $0.48 $0.50 $0.50 2,360,158
2023-01-04 $0.47 $0.53 $0.46 $0.51 $0.51 6,726,603
2023-01-03 $0.50 $0.52 $0.46 $0.46 $0.46 3,208,380
2022-12-30 $0.45 $0.50 $0.44 $0.46 $0.46 5,471,417
2022-12-29 $0.46 $0.47 $0.41 $0.46 $0.46 4,702,997
2022-12-28 $0.50 $0.51 $0.44 $0.45 $0.45 5,960,969
2022-12-27 $0.52 $0.54 $0.50 $0.50 $0.50 4,463,686
2022-12-23 $0.56 $0.56 $0.52 $0.53 $0.53 4,429,012
2022-12-22 $0.58 $0.60 $0.56 $0.57 $0.57 3,483,143
2022-12-21 $0.60 $0.63 $0.59 $0.60 $0.60 3,426,595
2022-12-20 $0.62 $0.64 $0.57 $0.58 $0.58 4,880,841
2022-12-19 $0.74 $0.75 $0.63 $0.64 $0.64 11,236,163
2022-12-16 $0.63 $0.68 $0.61 $0.65 $0.65 11,281,043
2022-12-15 $0.52 $0.71 $0.51 $0.62 $0.62 23,879,346
2022-12-14 $0.57 $0.57 $0.51 $0.52 $0.52 3,532,041
2022-12-13 $0.57 $0.60 $0.54 $0.56 $0.56 6,881,026
2022-12-12 $0.55 $0.56 $0.53 $0.55 $0.55 1,829,955
2022-12-09 $0.59 $0.62 $0.55 $0.56 $0.56 2,450,574
2022-12-08 $0.53 $0.65 $0.52 $0.60 $0.60 8,369,990
2022-12-07 $0.57 $0.58 $0.51 $0.53 $0.53 7,502,361
2022-12-06 $0.64 $0.65 $0.57 $0.59 $0.59 6,787,980
2022-12-05 $0.69 $0.69 $0.62 $0.63 $0.63 7,243,007
2022-12-02 $0.66 $0.70 $0.66 $0.68 $0.68 3,171,806
2022-12-01 $0.69 $0.69 $0.66 $0.68 $0.68 5,569,411
2022-11-30 $0.72 $0.72 $0.66 $0.67 $0.67 9,054,437
2022-11-29 $0.68 $0.73 $0.66 $0.69 $0.69 8,954,313
2022-11-28 $0.73 $0.75 $0.65 $0.68 $0.68 6,191,273
2022-11-25 $0.71 $0.75 $0.69 $0.73 $0.73 3,556,929
2022-11-23 $0.70 $0.73 $0.66 $0.72 $0.72 5,168,688
2022-11-22 $0.73 $0.73 $0.68 $0.69 $0.69 6,074,177
2022-11-21 $0.74 $0.74 $0.70 $0.72 $0.72 5,645,549
2022-11-18 $0.76 $0.77 $0.72 $0.74 $0.74 4,214,843
2022-11-17 $0.77 $0.78 $0.73 $0.73 $0.73 5,523,505
2022-11-16 $0.82 $0.84 $0.77 $0.78 $0.78 4,189,259
2022-11-15 $0.82 $0.88 $0.82 $0.83 $0.83 7,285,426
2022-11-14 $0.83 $0.85 $0.78 $0.81 $0.81 4,859,537
2022-11-11 $0.79 $0.86 $0.77 $0.83 $0.83 5,015,710
2022-11-10 $0.73 $0.80 $0.73 $0.79 $0.79 5,008,090
2022-11-09 $0.79 $0.79 $0.71 $0.71 $0.71 4,456,581
2022-11-08 $0.81 $0.83 $0.77 $0.78 $0.78 4,495,753
2022-11-07 $0.87 $0.88 $0.75 $0.83 $0.83 11,599,692
2022-11-04 $0.90 $0.93 $0.85 $0.88 $0.88 6,040,843
2022-11-03 $0.90 $0.93 $0.90 $0.90 $0.90 4,005,777
2022-11-02 $0.96 $0.96 $0.90 $0.91 $0.91 7,396,341
2022-11-01 $0.91 $1.04 $0.91 $0.96 $0.96 19,343,640
2022-10-31 $0.91 $0.94 $0.90 $0.91 $0.91 4,344,664
2022-10-28 $0.92 $0.93 $0.90 $0.92 $0.92 4,227,174
2022-10-27 $0.95 $0.95 $0.91 $0.91 $0.91 4,279,813
2022-10-26 $0.94 $0.97 $0.94 $0.95 $0.95 4,168,464
2022-10-25 $0.92 $0.98 $0.91 $0.94 $0.94 6,256,391
2022-10-24 $0.93 $0.95 $0.89 $0.93 $0.93 5,498,145
2022-10-21 $0.94 $0.96 $0.91 $0.96 $0.96 3,514,897
2022-10-20 $0.96 $0.97 $0.93 $0.93 $0.93 4,186,297
2022-10-19 $1.00 $1.00 $0.94 $0.97 $0.97 7,098,074
2022-10-18 $0.96 $1.03 $0.94 $1.00 $1.00 8,168,472
2022-10-17 $0.96 $0.97 $0.94 $0.95 $0.95 3,873,488
2022-10-14 $0.97 $0.98 $0.93 $0.94 $0.94 3,226,753
2022-10-13 $0.91 $0.97 $0.90 $0.97 $0.97 4,339,505
2022-10-12 $0.97 $0.98 $0.93 $0.94 $0.94 3,092,057
2022-10-11 $0.96 $0.99 $0.92 $0.98 $0.98 6,602,423
2022-10-10 $0.94 $1.01 $0.91 $0.97 $0.97 4,816,185
2022-10-07 $0.99 $1.02 $0.94 $0.98 $0.98 11,457,426
2022-10-06 $1.02 $1.08 $1.01 $1.02 $1.02 9,048,807
2022-10-05 $1.00 $1.03 $0.98 $1.02 $1.02 7,322,442
2022-10-04 $0.95 $1.03 $0.93 $0.98 $0.98 13,302,203
2022-10-03 $0.93 $0.95 $0.90 $0.92 $0.92 5,034,940
2022-09-30 $0.92 $0.98 $0.90 $0.93 $0.93 5,363,591
2022-09-29 $0.96 $0.98 $0.90 $0.91 $0.91 8,030,137
2022-09-28 $0.99 $1.05 $0.95 $0.99 $0.99 10,192,887
2022-09-27 $0.93 $1.00 $0.89 $0.99 $0.99 8,152,757
2022-09-26 $0.99 $1.04 $0.92 $0.92 $0.92 14,381,639
2022-09-23 $0.89 $0.90 $0.84 $0.89 $0.89 7,624,312
2022-09-22 $0.90 $0.93 $0.88 $0.90 $0.90 5,172,631
2022-09-21 $0.97 $1.01 $0.90 $0.90 $0.90 5,884,161
2022-09-20 $0.96 $1.03 $0.95 $0.97 $0.97 7,709,704
2022-09-19 $1.01 $1.03 $0.94 $0.95 $0.95 11,401,295
2022-09-16 $1.06 $1.08 $1.01 $1.05 $1.05 13,876,074
2022-09-15 $1.07 $1.14 $1.06 $1.08 $1.08 11,250,069
2022-09-14 $1.08 $1.14 $1.01 $1.07 $1.07 13,971,742
2022-09-13 $1.07 $1.20 $1.06 $1.08 $1.08 20,276,627
2022-09-12 $1.05 $1.25 $1.03 $1.13 $1.13 37,353,802
2022-09-09 $0.94 $1.04 $0.94 $1.00 $1.00 8,349,583
2022-09-08 $0.93 $0.95 $0.91 $0.93 $0.93 4,666,965
2022-09-07 $0.92 $0.95 $0.90 $0.94 $0.94 7,311,688
2022-09-06 $0.91 $0.95 $0.89 $0.92 $0.92 9,456,190
2022-09-02 $0.89 $0.96 $0.88 $0.91 $0.91 15,660,128
2022-09-01 $0.95 $0.95 $0.87 $0.89 $0.89 13,467,228
2022-08-31 $0.96 $1.00 $0.91 $0.97 $0.97 16,506,564
2022-08-30 $1.04 $1.07 $0.90 $0.96 $0.96 24,721,692
2022-08-29 $1.00 $1.09 $0.99 $1.06 $1.06 12,589,170
2022-08-26 $1.01 $1.02 $0.91 $0.97 $0.97 20,025,085
2022-08-25 $1.05 $1.15 $1.02 $1.05 $1.05 19,301,677
2022-08-24 $0.98 $1.04 $0.94 $1.02 $1.02 26,109,938
2022-08-23 $0.97 $1.06 $0.87 $0.90 $0.90 27,007,710
2022-08-22 $1.03 $1.12 $1.01 $1.05 $1.05 17,768,373
2022-08-19 $1.20 $1.33 $1.07 $1.16 $1.16 48,325,954
2022-08-18 $1.84 $1.94 $1.35 $1.45 $1.45 123,909,600
2022-08-17 $1.35 $1.68 $1.28 $1.39 $1.39 175,385,600
2022-08-16 $0.76 $1.42 $0.75 $1.13 $1.13 89,929,000
2022-08-15 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-08-12 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-08-11 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-08-10 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-08-09 $0.71 $0.71 $0.71 $0.71 $0.71 24,314
2022-08-08 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-08-05 $0.71 $0.71 $0.71 $0.71 $0.71 15,444
2022-08-04 $0.70 $0.73 $0.69 $0.71 $0.71 12,886,304
2022-08-03 $0.70 $0.71 $0.67 $0.69 $0.69 17,545,778
2022-08-02 $0.69 $0.73 $0.69 $0.71 $0.71 16,250,126
2022-08-01 $0.75 $0.75 $0.69 $0.71 $0.71 16,734,832
2022-07-29 $0.78 $0.78 $0.75 $0.76 $0.76 15,254,176
2022-07-28 $0.84 $0.84 $0.76 $0.78 $0.78 16,634,759
2022-07-27 $0.81 $0.94 $0.76 $0.82 $0.82 37,653,857
2022-07-26 $0.84 $0.85 $0.77 $0.79 $0.79 34,428,573
2022-07-25 $1.00 $1.01 $1.00 $1.00 $1.00 5,465,549
2022-07-22 $1.10 $1.11 $0.98 $1.00 $1.00 15,615,321
2022-07-21 $1.08 $1.14 $1.05 $1.13 $1.13 9,115,233
2022-07-20 $1.04 $1.09 $1.04 $1.09 $1.09 9,604,915
2022-07-19 $1.05 $1.05 $1.01 $1.04 $1.04 7,814,565
2022-07-18 $1.07 $1.10 $1.03 $1.03 $1.03 7,819,312
2022-07-15 $1.04 $1.07 $1.01 $1.07 $1.07 7,341,130
2022-07-14 $1.02 $1.03 $1.00 $1.02 $1.02 5,995,226
2022-07-13 $0.99 $1.05 $0.99 $1.03 $1.03 8,287,576
2022-07-12 $1.09 $1.10 $1.05 $1.06 $1.06 8,018,456
2022-07-11 $1.14 $1.14 $1.05 $1.06 $1.06 8,360,495
2022-07-08 $1.12 $1.17 $1.08 $1.15 $1.15 9,551,332
2022-07-07 $1.15 $1.19 $1.08 $1.13 $1.13 16,508,515
2022-07-06 $1.15 $1.15 $1.04 $1.06 $1.06 16,190,209
2022-07-05 $1.25 $1.26 $1.14 $1.16 $1.16 13,157,983
2022-07-01 $1.35 $1.35 $1.26 $1.27 $1.27 12,906,433
2022-06-30 $1.56 $1.59 $1.20 $1.38 $1.38 32,125,623
2022-06-29 $2.03 $2.04 $1.90 $1.97 $1.97 17,298,725
2022-06-28 $2.06 $2.09 $2.02 $2.07 $2.07 10,898,838
2022-06-27 $2.14 $2.15 $2.02 $2.05 $2.05 16,643,074
2022-06-24 $2.25 $2.26 $2.05 $2.05 $2.05 36,200,718
2022-06-23 $2.26 $2.28 $2.12 $2.22 $2.22 20,022,305
2022-06-22 $2.05 $2.14 $2.01 $2.09 $2.09 11,680,297
2022-06-21 $2.27 $2.28 $2.14 $2.15 $2.15 11,398,836
2022-06-17 $2.08 $2.23 $2.06 $2.17 $2.17 11,904,827
2022-06-16 $2.01 $2.19 $2.00 $2.08 $2.08 10,918,764
2022-06-15 $1.96 $2.07 $1.95 $2.07 $2.07 9,264,347
2022-06-14 $1.99 $2.07 $1.94 $1.96 $1.96 9,939,876
2022-06-13 $1.94 $2.03 $1.93 $1.98 $1.98 9,602,128
2022-06-10 $1.95 $2.09 $1.94 $2.06 $2.06 12,383,814
2022-06-09 $2.12 $2.12 $1.99 $1.99 $1.99 9,969,080
2022-06-08 $2.06 $2.20 $2.06 $2.12 $2.12 11,450,322
2022-06-07 $2.08 $2.19 $2.06 $2.10 $2.10 9,807,187
2022-06-06 $2.12 $2.26 $2.03 $2.13 $2.13 17,061,157
2022-06-03 $2.18 $2.18 $2.05 $2.06 $2.06 10,988,335
2022-06-02 $2.13 $2.27 $2.12 $2.17 $2.17 9,012,950
2022-06-01 $2.30 $2.30 $2.10 $2.15 $2.15 15,212,907
2022-05-31 $2.41 $2.46 $2.30 $2.30 $2.30 13,018,919
2022-05-27 $2.36 $2.57 $2.29 $2.45 $2.45 21,887,888
2022-05-26 $2.42 $2.52 $2.37 $2.37 $2.37 22,864,887
2022-05-25 $2.88 $2.93 $2.77 $2.82 $2.82 15,884,497
2022-05-24 $2.87 $2.96 $2.76 $2.91 $2.91 11,873,373
2022-05-23 $2.82 $3.03 $2.76 $2.93 $2.93 15,503,844
2022-05-20 $2.81 $2.89 $2.69 $2.89 $2.89 11,915,489
2022-05-19 $2.61 $2.83 $2.60 $2.78 $2.78 21,807,302
2022-05-18 $2.99 $3.42 $2.94 $3.05 $3.05 59,190,234
2022-05-17 $2.72 $2.86 $2.59 $2.86 $2.86 18,584,288
2022-05-16 $2.63 $2.88 $2.47 $2.72 $2.72 30,528,992
2022-05-13 $2.78 $2.79 $2.51 $2.60 $2.60 29,863,984
2022-05-12 $2.40 $2.67 $2.34 $2.63 $2.63 16,008,921
2022-05-11 $2.69 $2.81 $2.45 $2.48 $2.48 20,058,266
2022-05-10 $2.97 $3.01 $2.68 $2.75 $2.75 30,952,834
2022-05-09 $3.17 $3.39 $2.87 $2.90 $2.90 41,018,821
2022-05-06 $3.34 $3.45 $2.99 $3.29 $3.29 139,294,852
2022-05-05 $2.57 $2.61 $2.49 $2.57 $2.57 29,791,455
2022-05-04 $2.59 $2.67 $2.45 $2.66 $2.66 11,422,456
2022-05-03 $2.63 $2.69 $2.51 $2.57 $2.57 11,306,564
2022-05-02 $2.58 $2.69 $2.50 $2.67 $2.67 16,052,545
2022-04-29 $2.35 $2.63 $2.33 $2.48 $2.48 19,439,743
2022-04-28 $2.30 $2.43 $2.21 $2.38 $2.38 12,775,095
2022-04-27 $2.20 $2.30 $2.19 $2.29 $2.29 10,594,961
2022-04-26 $2.28 $2.32 $2.18 $2.24 $2.24 9,122,543
2022-04-25 $2.22 $2.39 $2.19 $2.37 $2.37 10,342,853
2022-04-22 $2.30 $2.41 $2.23 $2.25 $2.25 10,671,822
2022-04-21 $2.42 $2.46 $2.30 $2.34 $2.34 11,309,279
2022-04-20 $2.63 $2.64 $2.39 $2.40 $2.40 14,217,484
2022-04-19 $2.48 $2.70 $2.40 $2.66 $2.66 16,066,705
2022-04-18 $2.51 $2.65 $2.40 $2.51 $2.51 16,518,009
2022-04-14 $2.70 $2.70 $2.43 $2.44 $2.44 19,877,143
2022-04-13 $2.66 $2.78 $2.61 $2.70 $2.70 15,280,126
2022-04-12 $2.86 $2.88 $2.63 $2.71 $2.71 14,093,850
2022-04-11 $2.69 $2.94 $2.68 $2.83 $2.83 17,099,734
2022-04-08 $2.69 $2.78 $2.58 $2.77 $2.77 14,683,987
2022-04-07 $2.86 $2.89 $2.63 $2.72 $2.72 16,618,854
2022-04-06 $2.90 $3.00 $2.82 $2.89 $2.89 15,497,252
2022-04-05 $3.05 $3.16 $2.96 $2.99 $2.99 15,813,489
2022-04-04 $3.02 $3.12 $2.96 $3.06 $3.06 16,717,602
2022-04-01 $3.00 $3.09 $2.90 $3.02 $3.02 18,394,215
2022-03-31 $3.10 $3.22 $2.97 $3.20 $3.20 20,864,666
2022-03-30 $3.32 $3.46 $3.10 $3.12 $3.12 29,559,058
2022-03-29 $3.00 $3.40 $2.93 $3.38 $3.38 45,832,884
2022-03-28 $2.97 $2.99 $2.72 $2.97 $2.97 24,065,995
2022-03-25 $3.02 $3.09 $2.88 $2.95 $2.95 18,838,153
2022-03-24 $3.24 $3.26 $3.03 $3.09 $3.09 34,437,569
2022-03-23 $3.03 $3.05 $2.87 $2.97 $2.97 28,655,321
2022-03-22 $3.04 $3.23 $2.87 $3.07 $3.07 44,032,342
2022-03-21 $3.04 $3.28 $2.83 $3.07 $3.07 84,914,268
2022-03-18 $2.33 $2.58 $2.28 $2.48 $2.48 30,770,394
2022-03-17 $2.21 $2.44 $2.17 $2.36 $2.36 18,701,739
2022-03-16 $2.18 $2.27 $2.10 $2.24 $2.24 18,260,414
2022-03-15 $2.00 $2.18 $1.97 $2.14 $2.14 20,195,990
2022-03-14 $2.08 $2.13 $1.94 $2.04 $2.04 19,860,835
2022-03-11 $2.31 $2.31 $2.11 $2.14 $2.14 12,986,990
2022-03-10 $2.30 $2.30 $2.14 $2.24 $2.24 12,426,163
2022-03-09 $2.26 $2.44 $2.23 $2.30 $2.30 15,890,187
2022-03-08 $2.11 $2.30 $2.02 $2.18 $2.18 24,794,044
2022-03-07 $2.34 $2.36 $2.20 $2.20 $2.20 20,438,603
2022-03-04 $2.40 $2.46 $2.35 $2.36 $2.36 15,492,965
2022-03-03 $2.56 $2.59 $2.39 $2.41 $2.41 14,608,987
2022-03-02 $2.44 $2.70 $2.33 $2.58 $2.58 26,651,760
2022-03-01 $2.51 $2.54 $2.37 $2.42 $2.42 16,162,886
2022-02-28 $2.56 $2.67 $2.49 $2.56 $2.56 18,849,640
2022-02-25 $2.78 $2.79 $2.61 $2.64 $2.64 15,495,851
2022-02-24 $2.27 $2.77 $2.23 $2.74 $2.74 26,226,250
2022-02-23 $3.05 $3.05 $2.66 $2.69 $2.69 20,320,629
2022-02-22 $2.94 $3.16 $2.84 $2.96 $2.96 19,446,228
2022-02-18 $3.26 $3.34 $3.10 $3.18 $3.18 16,680,130
2022-02-17 $3.44 $3.45 $3.22 $3.26 $3.26 22,182,667
2022-02-16 $3.79 $3.82 $3.45 $3.59 $3.59 47,352,484
2022-02-15 $3.21 $3.60 $3.20 $3.53 $3.53 33,150,946
2022-02-14 $3.12 $3.32 $3.06 $3.11 $3.11 20,238,785
2022-02-11 $3.40 $3.48 $3.13 $3.23 $3.23 30,059,121
2022-02-10 $3.35 $3.83 $3.32 $3.38 $3.38 48,066,497
2022-02-09 $3.04 $3.64 $3.00 $3.59 $3.59 64,030,996
2022-02-08 $3.06 $3.11 $2.95 $3.01 $3.01 16,848,172
2022-02-07 $3.22 $3.33 $3.04 $3.05 $3.05 22,699,232
2022-02-04 $3.08 $3.17 $3.00 $3.17 $3.17 23,781,609
2022-02-03 $3.19 $3.33 $3.02 $3.05 $3.05 20,479,400
2022-02-02 $3.45 $3.51 $3.27 $3.38 $3.38 25,925,531
2022-02-01 $3.30 $3.60 $3.07 $3.50 $3.50 54,827,146
2022-01-31 $2.90 $3.38 $2.89 $3.29 $3.29 46,735,065
2022-01-28 $2.80 $3.00 $2.63 $2.92 $2.92 22,069,006
2022-01-27 $3.06 $3.09 $2.77 $2.86 $2.86 26,075,807
2022-01-26 $3.51 $3.54 $2.91 $3.08 $3.08 80,894,469
2022-01-25 $2.86 $3.33 $2.86 $3.01 $3.01 53,994,262
2022-01-24 $2.94 $3.10 $2.53 $2.93 $2.93 43,650,091
2022-01-21 $3.63 $3.90 $3.15 $3.19 $3.19 64,900,220
2022-01-20 $4.18 $4.42 $3.84 $3.93 $3.93 90,362,600
2022-01-19 $5.08 $5.35 $3.99 $4.53 $4.53 174,005,147
2022-01-18 $4.76 $5.49 $4.58 $5.19 $5.19 272,553,013
2022-01-14 $3.41 $4.32 $3.31 $4.07 $4.07 205,989,346
2022-01-13 $2.91 $3.85 $2.88 $3.53 $3.53 145,727,412
2022-01-12 $2.45 $3.07 $2.43 $2.88 $2.88 34,043,043
2022-01-11 $2.31 $2.43 $2.27 $2.34 $2.34 6,234,391
2022-01-10 $2.28 $2.32 $2.16 $2.31 $2.31 8,576,985
2022-01-07 $2.32 $2.42 $2.26 $2.31 $2.31 6,871,775
2022-01-06 $2.38 $2.42 $2.18 $2.33 $2.33 7,887,887
2022-01-05 $2.55 $2.56 $2.34 $2.35 $2.35 8,481,827
2022-01-04 $2.59 $2.61 $2.43 $2.58 $2.58 7,027,279
2022-01-03 $2.44 $2.63 $2.39 $2.60 $2.60 11,131,190
2021-12-31 $2.52 $2.56 $2.37 $2.38 $2.38 12,376,007
2021-12-30 $2.47 $2.64 $2.45 $2.56 $2.56 11,149,330
2021-12-29 $2.50 $2.59 $2.42 $2.47 $2.47 8,499,387
2021-12-28 $2.67 $2.68 $2.51 $2.53 $2.53 10,615,659
2021-12-27 $2.95 $2.95 $2.64 $2.65 $2.65 14,027,277
2021-12-23 $3.01 $3.04 $2.90 $2.93 $2.93 8,030,649
2021-12-22 $3.22 $3.22 $2.97 $3.04 $3.04 11,087,072
2021-12-21 $3.26 $3.30 $3.08 $3.24 $3.24 10,771,557
2021-12-20 $2.99 $3.61 $2.96 $3.15 $3.15 25,319,697
2021-12-17 $2.88 $3.20 $2.80 $3.07 $3.07 18,172,755
2021-12-16 $2.98 $3.01 $2.85 $2.90 $2.90 7,438,707
2021-12-15 $2.96 $2.98 $2.69 $2.95 $2.95 11,615,031
2021-12-14 $2.94 $3.03 $2.86 $2.95 $2.95 7,190,357
2021-12-13 $2.96 $3.23 $2.79 $3.05 $3.05 16,694,609
2021-12-10 $2.78 $3.04 $2.72 $2.97 $2.97 14,811,270
2021-12-09 $2.92 $3.07 $2.72 $2.74 $2.74 10,589,707
2021-12-08 $2.98 $3.10 $2.82 $2.95 $2.95 18,232,821
2021-12-07 $2.65 $3.28 $2.63 $2.96 $2.96 41,082,696
2021-12-06 $2.52 $2.68 $2.38 $2.54 $2.54 12,429,556
2021-12-03 $2.79 $2.79 $2.51 $2.63 $2.63 13,539,759
2021-12-02 $2.63 $2.90 $2.56 $2.84 $2.84 14,316,372
2021-12-01 $3.03 $3.15 $2.65 $2.66 $2.66 15,437,714
2021-11-30 $2.99 $3.07 $2.81 $3.04 $3.04 16,628,269
2021-11-29 $3.27 $3.30 $2.98 $3.03 $3.03 11,963,897
2021-11-26 $3.07 $3.31 $3.02 $3.28 $3.28 8,820,014
2021-11-24 $3.06 $3.42 $2.95 $3.34 $3.34 20,862,366
2021-11-23 $3.43 $3.56 $3.00 $3.13 $3.13 35,350,246
2021-11-22 $4.05 $4.26 $3.77 $3.91 $3.91 28,741,611
2021-11-19 $3.99 $4.02 $3.82 $3.86 $3.86 11,562,703
2021-11-18 $3.97 $4.15 $3.91 $3.97 $3.97 12,274,553
2021-11-17 $4.16 $4.18 $3.93 $3.95 $3.95 14,247,641
2021-11-16 $4.20 $4.24 $4.01 $4.22 $4.22 13,017,349
2021-11-15 $4.39 $4.42 $4.23 $4.27 $4.27 11,260,746
2021-11-12 $4.55 $4.68 $4.35 $4.40 $4.40 15,802,290
2021-11-11 $4.40 $4.55 $4.36 $4.50 $4.50 7,160,400
2021-11-10 $4.40 $4.65 $4.29 $4.37 $4.37 11,803,771
2021-11-09 $4.52 $4.61 $4.28 $4.44 $4.44 22,305,584
2021-11-08 $4.92 $5.04 $4.65 $4.67 $4.67 25,712,547
2021-11-05 $4.42 $4.72 $4.31 $4.62 $4.62 17,179,200
2021-11-04 $4.66 $4.73 $4.41 $4.47 $4.47 21,389,122
2021-11-03 $4.66 $4.79 $4.53 $4.78 $4.78 15,502,045
2021-11-02 $4.93 $4.96 $4.66 $4.81 $4.81 19,966,966
2021-11-01 $5.24 $5.29 $4.96 $5.07 $5.07 27,824,312
2021-10-29 $4.92 $5.25 $4.78 $5.07 $5.07 31,163,727
2021-10-28 $4.69 $5.35 $4.55 $5.07 $5.07 27,945,445
2021-10-27 $5.07 $5.20 $4.57 $4.69 $4.69 25,175,467
2021-10-26 $5.34 $5.36 $4.98 $5.04 $5.04 24,167,776
2021-10-25 $5.24 $5.55 $5.15 $5.42 $5.42 26,556,305
2021-10-22 $5.42 $5.57 $5.01 $5.19 $5.19 49,948,372
2021-10-21 $6.14 $6.38 $5.86 $5.99 $5.99 35,262,419
2021-10-20 $6.62 $7.32 $6.31 $6.38 $6.38 85,787,862
2021-10-19 $8.31 $8.32 $7.48 $7.78 $7.78 53,131,716
2021-10-18 $8.16 $8.95 $8.15 $8.32 $8.32 67,335,239
2021-10-15 $7.97 $9.06 $7.77 $8.23 $8.23 139,650,891
2021-10-14 $6.65 $8.48 $6.42 $8.36 $8.36 109,702,226
2021-10-13 $6.80 $7.08 $6.15 $6.81 $6.81 59,388,923
2021-10-12 $5.34 $6.68 $5.33 $6.39 $6.39 74,950,311
2021-10-11 $5.03 $5.47 $4.89 $5.33 $5.33 22,391,263
2021-10-08 $5.25 $5.33 $4.98 $5.01 $5.01 18,267,391
2021-10-07 $6.00 $6.00 $5.24 $5.34 $5.34 78,076,533
2021-10-06 $4.98 $5.31 $4.77 $5.01 $5.01 20,408,254
2021-10-05 $5.86 $6.12 $5.51 $5.54 $5.54 17,137,959
2021-10-04 $6.04 $6.22 $5.84 $5.89 $5.89 11,785,744
2021-10-01 $6.36 $6.49 $6.02 $6.14 $6.14 15,584,248
2021-09-30 $5.81 $6.68 $5.66 $6.41 $6.41 33,263,804
2021-09-29 $6.22 $6.48 $5.92 $6.00 $6.00 20,360,142
2021-09-28 $6.79 $6.80 $6.09 $6.20 $6.20 26,081,074
2021-09-27 $7.44 $7.72 $6.84 $6.98 $6.98 82,231,394
2021-09-24 $6.14 $6.62 $5.63 $6.32 $6.32 44,391,928
2021-09-23 $6.52 $6.59 $6.06 $6.24 $6.24 29,232,778
2021-09-22 $6.62 $6.95 $6.40 $6.57 $6.57 22,766,198
2021-09-21 $7.46 $7.65 $5.93 $6.77 $6.77 57,577,171
2021-09-20 $7.13 $7.88 $6.95 $7.28 $7.28 27,885,552
2021-09-17 $8.37 $8.81 $7.55 $7.77 $7.77 48,922,436
2021-09-16 $7.80 $9.40 $7.60 $8.32 $8.32 102,836,448
2021-09-15 $8.41 $8.73 $7.87 $8.15 $8.15 49,484,479
2021-09-14 $9.28 $9.40 $7.67 $7.95 $7.95 69,602,134
2021-09-13 $10.46 $10.57 $9.53 $9.59 $9.59 51,809,126
2021-09-10 $11.12 $11.70 $10.25 $10.35 $10.35 83,280,004
2021-09-09 $9.97 $11.34 $9.63 $10.82 $10.82 122,709,373
2021-09-08 $11.04 $12.49 $10.10 $10.22 $10.22 317,290,387
2021-09-07 $8.13 $9.95 $7.63 $9.66 $9.66 154,654,163
2021-09-03 $7.80 $8.68 $6.87 $7.98 $7.98 127,781,059
2021-09-02 $9.13 $9.53 $7.90 $7.99 $7.99 108,137,405
2021-09-01 $7.89 $11.90 $7.31 $9.42 $9.42 318,295,004
2021-08-31 $6.90 $8.34 $5.51 $8.15 $8.15 189,648,144
2021-08-30 $9.10 $10.00 $6.48 $7.06 $7.06 330,669,693
2021-08-27 $3.53 $5.97 $3.35 $5.30 $5.30 207,878,934
2021-08-26 $2.86 $3.08 $2.78 $2.93 $2.93 7,650,609
2021-08-25 $3.07 $3.33 $3.02 $3.09 $3.09 16,896,498
2021-08-24 $2.50 $3.04 $2.48 $2.94 $2.94 19,068,733
2021-08-23 $2.49 $2.55 $2.33 $2.46 $2.46 6,692,520
2021-08-20 $2.25 $2.89 $2.23 $2.40 $2.40 23,999,938
2021-08-19 $2.43 $2.57 $2.16 $2.19 $2.19 8,381,833
2021-08-18 $2.50 $2.60 $2.39 $2.49 $2.49 3,185,414
2021-08-17 $2.75 $2.75 $2.48 $2.53 $2.53 8,200,502
2021-08-16 $2.87 $2.94 $2.79 $2.79 $2.79 2,567,056
2021-08-13 $3.09 $3.14 $2.83 $2.89 $2.89 5,520,239
2021-08-12 $3.00 $3.27 $2.99 $3.19 $3.19 5,485,911
2021-08-11 $3.06 $3.07 $2.92 $3.03 $3.03 3,825,888
2021-08-10 $3.03 $3.15 $2.91 $3.05 $3.05 3,483,087
2021-08-09 $2.81 $3.11 $2.76 $3.00 $3.00 5,534,545
2021-08-06 $2.87 $2.95 $2.74 $2.84 $2.84 4,507,224
2021-08-05 $2.92 $3.06 $2.83 $2.88 $2.88 5,814,762
2021-08-04 $3.14 $3.22 $2.93 $2.96 $2.96 7,425,067
2021-08-03 $3.27 $3.29 $3.06 $3.07 $3.07 5,592,677
2021-08-02 $3.47 $3.50 $3.25 $3.26 $3.26 5,191,118
2021-07-30 $3.51 $3.63 $3.40 $3.43 $3.43 4,430,291
2021-07-29 $3.36 $3.65 $3.27 $3.60 $3.60 7,673,840
2021-07-28 $3.25 $3.41 $3.17 $3.32 $3.32 4,775,586
2021-07-27 $3.40 $3.40 $3.16 $3.24 $3.24 6,004,614
2021-07-26 $3.18 $3.65 $3.12 $3.40 $3.40 21,802,272
2021-07-23 $4.02 $4.07 $3.21 $3.23 $3.23 23,444,842
2021-07-22 $3.57 $3.58 $3.26 $3.37 $3.37 6,055,227
2021-07-21 $3.56 $3.74 $3.40 $3.68 $3.68 18,171,129
2021-07-20 $3.15 $3.19 $2.96 $3.10 $3.10 6,483,102
2021-07-19 $3.06 $3.21 $2.93 $3.11 $3.11 7,783,601
2021-07-16 $3.76 $3.80 $3.30 $3.35 $3.35 14,621,640
2021-07-15 $3.32 $4.37 $3.11 $4.05 $4.05 49,601,897
2021-07-14 $3.88 $3.96 $3.51 $3.52 $3.52 6,948,897
2021-07-13 $4.11 $4.19 $3.64 $3.80 $3.80 10,239,075
2021-07-12 $4.11 $4.46 $3.96 $4.19 $4.19 20,081,257
2021-07-09 $3.57 $3.89 $3.52 $3.81 $3.81 9,168,269
2021-07-08 $3.48 $3.65 $3.31 $3.53 $3.53 10,016,538
2021-07-07 $3.88 $3.89 $3.53 $3.70 $3.70 11,237,038
2021-07-06 $3.83 $4.13 $3.61 $3.85 $3.85 12,141,663
2021-07-02 $4.03 $4.06 $3.78 $3.93 $3.93 6,120,246
2021-07-01 $3.90 $4.18 $3.87 $4.11 $4.11 8,385,847
2021-06-30 $3.92 $4.12 $3.76 $3.95 $3.95 6,817,753
2021-06-29 $4.15 $4.17 $3.86 $3.97 $3.97 6,544,531
2021-06-28 $4.10 $4.32 $3.94 $4.22 $4.22 7,617,235
2021-06-25 $4.14 $4.25 $4.04 $4.12 $4.12 7,633,593
2021-06-24 $4.33 $4.49 $3.92 $4.26 $4.26 27,100,060
2021-06-23 $5.00 $5.05 $4.71 $4.77 $4.77 10,211,254
2021-06-22 $4.74 $5.16 $4.62 $4.99 $4.99 25,273,847
2021-06-21 $4.00 $4.62 $3.91 $4.47 $4.47 20,589,808
2021-06-18 $4.00 $4.38 $3.98 $4.00 $4.00 10,569,868
2021-06-17 $4.17 $4.31 $3.75 $3.90 $3.90 12,625,392
2021-06-16 $3.95 $4.56 $3.94 $4.18 $4.18 15,837,717
2021-06-15 $4.60 $4.61 $3.91 $4.00 $4.00 20,691,776
2021-06-14 $4.97 $5.04 $4.52 $4.60 $4.60 19,356,493
2021-06-11 $5.05 $5.38 $4.81 $5.15 $5.15 29,149,632
2021-06-10 $5.23 $5.43 $4.26 $4.62 $4.62 23,702,450
2021-06-09 $5.31 $6.05 $4.82 $5.25 $5.25 50,810,797
2021-06-08 $4.91 $5.20 $4.45 $4.73 $4.73 37,736,040
2021-06-07 $4.53 $4.69 $4.03 $4.41 $4.41 33,008,500
2021-06-04 $3.88 $5.24 $3.74 $4.20 $4.20 126,564,334
2021-06-03 $3.16 $3.50 $3.01 $3.33 $3.33 11,777,072
2021-06-02 $3.11 $3.30 $3.04 $3.20 $3.20 8,318,302
2021-06-01 $2.86 $3.20 $2.85 $3.17 $3.17 10,354,483
2021-05-28 $3.11 $3.36 $2.76 $2.83 $2.83 21,057,443
2021-05-27 $3.10 $3.36 $2.89 $3.30 $3.30 11,953,690
2021-05-26 $3.25 $3.41 $3.02 $3.04 $3.04 18,552,391
2021-05-25 $3.45 $3.49 $3.21 $3.28 $3.28 11,715,944
2021-05-24 $3.67 $3.85 $3.37 $3.55 $3.55 10,197,423
2021-05-21 $3.39 $4.07 $3.08 $3.77 $3.77 22,646,498
2021-05-20 $2.95 $3.44 $2.73 $3.37 $3.37 14,689,940
2021-05-19 $2.63 $3.02 $2.40 $2.95 $2.95 13,415,483
2021-05-18 $2.64 $2.92 $2.53 $2.63 $2.63 3,656,699
2021-05-17 $2.52 $2.69 $2.45 $2.65 $2.65 713,174
2021-05-14 $2.29 $2.58 $2.29 $2.47 $2.47 867,225
2021-05-13 $2.28 $2.35 $2.25 $2.30 $2.30 416,892
2021-05-12 $2.36 $2.58 $2.24 $2.28 $2.28 1,750,736
2021-05-11 $2.32 $2.46 $2.25 $2.42 $2.42 706,158
2021-05-10 $2.44 $2.62 $2.36 $2.44 $2.44 1,382,344
2021-05-07 $2.23 $2.40 $2.22 $2.33 $2.33 581,485
2021-05-06 $2.28 $2.31 $2.13 $2.19 $2.19 393,054
2021-05-05 $2.27 $2.34 $2.21 $2.23 $2.23 355,153
2021-05-04 $2.40 $2.40 $2.20 $2.30 $2.30 836,611
2021-05-03 $2.55 $2.59 $2.35 $2.40 $2.40 793,523
2021-04-30 $2.56 $2.71 $2.48 $2.58 $2.58 1,300,523
2021-04-29 $2.60 $2.66 $2.47 $2.62 $2.62 2,129,458
2021-04-28 $2.54 $2.65 $2.48 $2.54 $2.54 841,007
2021-04-27 $2.60 $2.61 $2.50 $2.58 $2.58 657,475
2021-04-26 $2.64 $2.69 $2.50 $2.62 $2.62 2,136,905
2021-04-23 $2.39 $2.87 $2.31 $2.66 $2.66 9,691,224
2021-04-22 $2.16 $2.52 $2.14 $2.49 $2.49 8,713,418
2021-04-21 $2.32 $2.57 $2.11 $2.22 $2.22 26,645,625
2021-04-20 $2.26 $2.26 $2.04 $2.12 $2.12 559,132
2021-04-19 $2.02 $2.10 $2.00 $2.03 $2.03 388,377
2021-04-16 $2.12 $2.14 $1.95 $2.10 $2.10 937,378
2021-04-15 $2.19 $2.23 $2.11 $2.16 $2.16 619,549
2021-04-14 $2.28 $2.34 $2.17 $2.20 $2.20 1,120,634
2021-04-13 $2.50 $2.53 $2.25 $2.34 $2.34 1,697,881
2021-04-12 $2.65 $2.80 $2.51 $2.57 $2.57 1,323,430
2021-04-09 $2.54 $2.84 $2.43 $2.63 $2.63 2,390,400
2021-04-08 $2.49 $2.66 $2.37 $2.55 $2.55 1,078,975
2021-04-07 $2.47 $2.65 $2.37 $2.48 $2.48 1,670,773
2021-04-06 $2.44 $2.56 $2.29 $2.46 $2.46 1,303,672
2021-04-05 $2.62 $2.63 $2.42 $2.46 $2.46 1,487,617
2021-04-01 $2.62 $2.73 $2.56 $2.64 $2.64 1,550,902
2021-03-31 $2.57 $2.64 $2.46 $2.56 $2.56 1,562,786
2021-03-30 $2.71 $2.79 $2.40 $2.55 $2.55 5,800,836
2021-03-29 $3.54 $3.68 $3.30 $3.43 $3.43 2,390,238
2021-03-26 $3.64 $4.05 $3.34 $3.69 $3.69 9,118,740
2021-03-25 $2.97 $3.82 $2.91 $3.61 $3.61 7,828,864
2021-03-24 $3.69 $4.29 $3.31 $3.52 $3.52 17,904,575
2021-03-23 $3.55 $4.86 $2.80 $3.12 $3.12 36,433,861
2021-03-22 $3.16 $3.39 $2.95 $3.38 $3.38 2,623,331
2021-03-19 $2.94 $3.40 $2.90 $3.08 $3.08 2,518,660
2021-03-18 $2.87 $3.02 $2.68 $2.84 $2.84 995,645
2021-03-17 $2.67 $2.93 $2.60 $2.91 $2.91 677,115
2021-03-16 $2.96 $2.96 $2.63 $2.74 $2.74 345,920
2021-03-15 $2.90 $2.94 $2.81 $2.88 $2.88 240,198
2021-03-12 $2.86 $2.89 $2.69 $2.88 $2.88 302,904
2021-03-11 $2.82 $2.94 $2.69 $2.80 $2.80 584,200
2021-03-10 $2.67 $3.01 $2.60 $2.80 $2.80 619,432
2021-03-09 $2.51 $2.66 $2.47 $2.61 $2.61 261,251
2021-03-08 $2.64 $2.64 $2.36 $2.46 $2.46 275,930
2021-03-05 $2.37 $2.74 $2.16 $2.57 $2.57 871,735
2021-03-04 $2.60 $2.66 $2.29 $2.34 $2.34 534,136
2021-03-03 $2.76 $2.79 $2.62 $2.67 $2.67 286,034
2021-03-02 $2.83 $2.87 $2.63 $2.74 $2.74 315,759
2021-03-01 $2.85 $3.05 $2.76 $2.88 $2.88 527,240
2021-02-26 $2.69 $2.95 $2.63 $2.90 $2.90 551,877
2021-02-25 $3.16 $3.18 $2.71 $2.77 $2.77 1,095,326
2021-02-24 $3.55 $3.63 $3.17 $3.19 $3.19 1,829,875
2021-02-23 $4.87 $5.15 $3.50 $3.53 $3.53 30,209,228
2021-02-22 $3.82 $4.12 $3.72 $4.01 $4.01 484,702
2021-02-19 $4.16 $4.20 $3.82 $3.92 $3.92 647,016
2021-02-18 $3.80 $4.25 $3.68 $3.99 $3.99 1,366,644
2021-02-17 $3.73 $3.89 $3.65 $3.81 $3.81 349,714
2021-02-16 $3.75 $3.79 $3.65 $3.74 $3.74 450,863
2021-02-12 $3.60 $3.71 $3.49 $3.71 $3.71 369,048
2021-02-11 $3.72 $3.84 $3.50 $3.60 $3.60 453,415
2021-02-10 $3.98 $3.99 $3.65 $3.75 $3.75 541,149
2021-02-09 $4.06 $4.14 $3.76 $3.85 $3.85 783,917
2021-02-08 $3.74 $4.22 $3.70 $4.02 $4.02 966,627
2021-02-05 $3.72 $3.96 $3.55 $3.84 $3.84 962,983
2021-02-04 $3.92 $3.97 $3.58 $3.63 $3.63 568,722
2021-02-03 $3.86 $4.10 $3.79 $3.97 $3.97 534,203
2021-02-02 $3.50 $4.20 $3.46 $3.79 $3.79 1,347,758
2021-02-01 $3.25 $3.50 $3.07 $3.46 $3.46 1,083,220
2021-01-29 $3.17 $3.40 $3.13 $3.19 $3.19 631,440
2021-01-28 $3.50 $3.66 $3.20 $3.27 $3.27 790,314
2021-01-27 $3.61 $3.79 $3.34 $3.50 $3.50 1,324,718
2021-01-26 $4.05 $4.15 $3.76 $3.82 $3.82 1,546,069
2021-01-25 $4.65 $4.67 $3.58 $4.16 $4.16 5,148,588
2021-01-22 $4.50 $5.94 $4.50 $4.87 $4.87 16,910,032
2021-01-21 $5.97 $9.40 $4.43 $4.56 $4.56 214,133,701
2021-01-20 $1.59 $1.59 $1.53 $1.54 $1.54 218,465
2021-01-19 $1.47 $1.57 $1.47 $1.57 $1.57 327,352
2021-01-15 $1.50 $1.56 $1.40 $1.43 $1.43 198,758
2021-01-14 $1.50 $1.59 $1.48 $1.53 $1.53 430,570
2021-01-13 $1.46 $1.48 $1.42 $1.45 $1.45 246,102
2021-01-12 $1.33 $1.46 $1.33 $1.45 $1.45 446,653
2021-01-11 $1.34 $1.35 $1.30 $1.33 $1.33 107,725
2021-01-08 $1.38 $1.38 $1.33 $1.36 $1.36 96,469
2021-01-07 $1.25 $1.36 $1.24 $1.35 $1.35 476,019
2021-01-06 $1.28 $1.30 $1.21 $1.24 $1.24 130,672
2021-01-05 $1.25 $1.29 $1.20 $1.27 $1.27 204,042
2021-01-04 $1.38 $1.40 $1.11 $1.25 $1.25 540,063
2020-12-31 $1.44 $1.46 $1.37 $1.37 $1.37 197,644
2020-12-30 $1.43 $1.50 $1.42 $1.47 $1.47 103,673
2020-12-29 $1.51 $1.54 $1.42 $1.45 $1.45 365,989
2020-12-28 $1.38 $1.55 $1.37 $1.49 $1.49 731,269
2020-12-24 $1.36 $1.39 $1.36 $1.38 $1.38 71,986
2020-12-23 $1.37 $1.40 $1.35 $1.37 $1.37 180,309
2020-12-22 $1.40 $1.41 $1.37 $1.37 $1.37 145,821
2020-12-21 $1.40 $1.42 $1.36 $1.41 $1.41 272,153
2020-12-18 $1.36 $1.39 $1.35 $1.35 $1.35 172,472
2020-12-17 $1.38 $1.41 $1.34 $1.36 $1.36 105,838
2020-12-16 $1.38 $1.40 $1.38 $1.39 $1.39 70,729
2020-12-15 $1.35 $1.42 $1.35 $1.39 $1.39 132,626
2020-12-14 $1.43 $1.43 $1.36 $1.38 $1.38 221,855
2020-12-11 $1.42 $1.44 $1.41 $1.44 $1.44 111,298
2020-12-10 $1.44 $1.45 $1.41 $1.44 $1.44 84,820
2020-12-09 $1.43 $1.47 $1.40 $1.47 $1.47 254,895
2020-12-08 $1.45 $1.47 $1.40 $1.46 $1.46 255,349
2020-12-07 $1.50 $1.50 $1.40 $1.47 $1.47 180,236
2020-12-04 $1.42 $1.46 $1.42 $1.45 $1.45 124,647
2020-12-03 $1.46 $1.51 $1.40 $1.45 $1.45 235,653
2020-12-02 $1.55 $1.55 $1.34 $1.48 $1.48 1,166,459
2020-12-01 $1.40 $1.59 $1.40 $1.54 $1.54 1,185,801
2020-11-30 $1.40 $1.40 $1.35 $1.39 $1.39 195,641
2020-11-27 $1.43 $1.43 $1.37 $1.41 $1.41 281,650
2020-11-25 $1.48 $1.55 $1.38 $1.41 $1.41 527,581
2020-11-24 $1.58 $1.60 $1.44 $1.45 $1.45 361,099
2020-11-23 $1.51 $1.60 $1.43 $1.53 $1.53 765,983
2020-11-20 $1.51 $1.51 $1.43 $1.46 $1.46 137,129
2020-11-19 $1.50 $1.50 $1.46 $1.50 $1.50 38,731
2020-11-18 $1.53 $1.54 $1.43 $1.49 $1.49 88,178
2020-11-17 $1.68 $1.68 $1.34 $1.52 $1.52 191,829
2020-11-16 $1.76 $1.77 $1.58 $1.60 $1.60 96,681
2020-11-13 $1.76 $1.80 $1.73 $1.75 $1.75 48,295
2020-11-12 $1.92 $1.92 $1.71 $1.76 $1.76 92,755
2020-11-11 $1.77 $1.85 $1.72 $1.80 $1.80 192,003
2020-11-10 $1.67 $1.76 $1.67 $1.74 $1.74 103,067
2020-11-09 $1.73 $1.76 $1.67 $1.67 $1.67 56,422
2020-11-06 $1.67 $1.79 $1.61 $1.75 $1.75 49,434
2020-11-05 $1.63 $1.69 $1.59 $1.67 $1.67 111,697
2020-11-04 $1.67 $1.69 $1.57 $1.64 $1.64 56,208
2020-11-03 $1.63 $1.70 $1.58 $1.70 $1.70 135,363
2020-11-02 $1.63 $1.63 $1.58 $1.63 $1.63 13,805
2020-10-30 $1.65 $1.69 $1.53 $1.62 $1.62 94,970
2020-10-29 $1.64 $1.74 $1.63 $1.69 $1.69 114,598
2020-10-28 $1.66 $1.68 $1.61 $1.67 $1.67 55,808
2020-10-27 $1.68 $1.75 $1.65 $1.67 $1.67 60,649
2020-10-26 $1.75 $1.75 $1.64 $1.65 $1.65 47,748
2020-10-23 $1.70 $1.75 $1.69 $1.73 $1.73 44,677
2020-10-22 $1.72 $1.82 $1.71 $1.73 $1.73 63,839
2020-10-21 $1.70 $1.80 $1.69 $1.73 $1.73 88,559
2020-10-20 $1.72 $1.74 $1.66 $1.70 $1.70 113,835
2020-10-19 $1.70 $1.77 $1.66 $1.73 $1.73 81,225
2020-10-16 $1.66 $1.72 $1.65 $1.67 $1.67 54,466
2020-10-15 $1.69 $1.69 $1.64 $1.68 $1.68 34,516
2020-10-14 $1.80 $1.80 $1.68 $1.71 $1.71 105,593
2020-10-13 $1.76 $1.88 $1.72 $1.75 $1.75 405,221
2020-10-12 $1.75 $1.82 $1.71 $1.78 $1.78 72,177
2020-10-09 $1.62 $1.75 $1.62 $1.72 $1.72 73,069
2020-10-08 $1.65 $1.69 $1.58 $1.63 $1.63 231,487
2020-10-07 $1.68 $1.70 $1.65 $1.68 $1.68 39,151
2020-10-06 $1.70 $1.70 $1.64 $1.65 $1.65 126,417
2020-10-05 $1.70 $1.78 $1.67 $1.72 $1.72 72,209
2020-10-02 $1.77 $1.81 $1.75 $1.80 $1.80 54,209
2020-10-01 $1.85 $1.87 $1.75 $1.77 $1.77 255,910
2020-09-30 $1.79 $1.83 $1.74 $1.81 $1.81 99,310
2020-09-29 $1.75 $1.82 $1.73 $1.75 $1.75 93,539
2020-09-28 $1.80 $1.84 $1.74 $1.74 $1.74 26,967
2020-09-25 $1.75 $1.84 $1.73 $1.79 $1.79 49,825
2020-09-24 $1.77 $1.79 $1.71 $1.76 $1.76 38,212
2020-09-23 $1.80 $1.82 $1.76 $1.78 $1.78 54,780
2020-09-22 $1.84 $1.86 $1.79 $1.80 $1.80 30,232
2020-09-21 $1.77 $1.84 $1.74 $1.81 $1.81 35,249
2020-09-18 $1.80 $1.90 $1.77 $1.80 $1.80 135,506
2020-09-17 $1.90 $1.94 $1.74 $1.75 $1.75 174,626
2020-09-16 $1.79 $1.97 $1.79 $1.90 $1.90 109,027
2020-09-15 $1.75 $1.84 $1.71 $1.80 $1.80 188,483
2020-09-14 $1.81 $1.84 $1.68 $1.76 $1.76 287,212
2020-09-11 $1.86 $1.92 $1.79 $1.82 $1.82 201,432
2020-09-10 $2.05 $2.07 $1.84 $1.88 $1.88 1,853,836
2020-09-09 $1.94 $2.01 $1.92 $1.95 $1.95 38,677
2020-09-08 $1.99 $2.03 $1.82 $1.88 $1.88 163,273
2020-09-04 $2.07 $2.14 $1.95 $2.03 $2.03 141,416
2020-09-03 $2.12 $2.22 $2.07 $2.09 $2.09 52,203
2020-09-02 $2.16 $2.18 $2.10 $2.16 $2.16 94,813
2020-09-01 $2.25 $2.33 $2.11 $2.17 $2.17 204,764
2020-08-31 $2.23 $2.32 $2.14 $2.25 $2.25 183,894
2020-08-28 $2.08 $2.30 $2.07 $2.23 $2.23 143,768
2020-08-27 $2.05 $2.19 $2.03 $2.08 $2.08 363,273
2020-08-26 $2.36 $2.36 $1.98 $2.00 $2.00 462,119
2020-08-25 $2.45 $2.52 $2.25 $2.37 $2.37 204,104
2020-08-24 $2.51 $2.63 $2.40 $2.45 $2.45 282,882
2020-08-21 $2.90 $2.90 $2.56 $2.60 $2.60 183,146
2020-08-20 $3.25 $3.25 $2.84 $2.85 $2.85 317,388
2020-08-19 $3.50 $3.50 $3.12 $3.20 $3.20 188,652
2020-08-18 $3.79 $3.98 $3.00 $3.45 $3.45 1,225,564
2020-08-17 $3.17 $3.66 $3.14 $3.64 $3.64 332,065
2020-08-14 $3.28 $3.31 $3.14 $3.17 $3.17 77,395
2020-08-13 $3.28 $3.35 $3.21 $3.31 $3.31 77,946
2020-08-12 $3.14 $3.50 $3.06 $3.28 $3.28 243,019
2020-08-11 $3.29 $3.29 $3.05 $3.15 $3.15 204,074
2020-08-10 $3.44 $3.44 $3.28 $3.30 $3.30 123,793
2020-08-07 $3.30 $3.60 $3.28 $3.45 $3.45 223,117
2020-08-06 $3.46 $3.52 $3.09 $3.32 $3.32 445,355
2020-08-05 $3.77 $3.88 $3.32 $3.48 $3.48 323,576
2020-08-04 $3.93 $3.93 $3.58 $3.77 $3.77 435,300
2020-08-03 $3.80 $4.10 $3.61 $3.89 $3.89 350,701
2020-07-31 $3.76 $3.84 $3.61 $3.81 $3.81 187,043
2020-07-30 $3.93 $3.93 $3.71 $3.75 $3.75 155,411
2020-07-29 $3.69 $4.05 $3.62 $3.93 $3.93 172,448
2020-07-28 $3.67 $3.85 $3.54 $3.78 $3.78 186,905
2020-07-27 $3.60 $3.73 $3.41 $3.69 $3.69 235,602
2020-07-24 $3.61 $3.61 $3.45 $3.49 $3.49 114,196
2020-07-23 $3.76 $3.80 $3.60 $3.62 $3.62 66,615
2020-07-22 $3.87 $3.98 $3.60 $3.79 $3.79 194,938
2020-07-21 $4.12 $4.13 $3.78 $3.89 $3.89 170,908
2020-07-20 $3.97 $4.16 $3.84 $4.12 $4.12 160,596
2020-07-17 $3.76 $4.21 $3.75 $4.02 $4.02 452,100
2020-07-16 $3.60 $4.20 $3.58 $3.68 $3.68 703,200
2020-07-15 $3.74 $3.84 $3.40 $3.64 $3.64 255,400
2020-07-14 $3.37 $4.07 $3.34 $3.78 $3.78 470,700
2020-07-13 $3.68 $3.86 $3.31 $3.40 $3.40 237,100
2020-07-10 $3.55 $3.94 $3.43 $3.71 $3.71 430,000
2020-07-09 $3.52 $3.74 $3.36 $3.50 $3.50 485,700
2020-07-08 $2.89 $3.77 $2.89 $3.71 $3.71 1,121,800
2020-07-07 $2.81 $3.00 $2.76 $2.91 $2.91 177,600
2020-07-06 $2.75 $2.94 $2.73 $2.82 $2.82 212,000
2020-07-02 $2.90 $2.95 $2.67 $2.71 $2.71 252,200
2020-07-01 $2.99 $3.03 $2.85 $2.88 $2.88 188,400
2020-06-30 $2.90 $3.17 $2.63 $3.05 $3.05 614,500
2020-06-29 $3.23 $3.33 $3.04 $3.20 $3.20 221,500
2020-06-26 $3.33 $3.33 $3.02 $3.14 $3.14 220,596
2020-06-25 $3.19 $3.37 $2.83 $3.26 $3.26 842,043
2020-06-24 $2.75 $3.58 $2.64 $3.17 $3.17 2,184,297
2020-06-23 $3.01 $3.01 $2.56 $2.76 $2.76 1,608,191
2020-06-22 $2.95 $2.96 $2.58 $2.65 $2.65 522,864
2020-06-19 $2.63 $3.22 $2.51 $3.04 $3.04 3,070,364
2020-06-18 $2.42 $2.58 $2.42 $2.51 $2.51 199,933
2020-06-17 $2.49 $2.59 $2.43 $2.45 $2.45 106,932
2020-06-16 $2.32 $2.58 $2.32 $2.50 $2.50 161,878
2020-06-15 $2.15 $2.34 $2.15 $2.34 $2.34 111,761
2020-06-12 $2.21 $2.28 $2.11 $2.19 $2.19 47,000
2020-06-11 $2.29 $2.33 $2.15 $2.21 $2.21 87,689
2020-06-10 $2.30 $2.34 $2.22 $2.27 $2.27 80,300
2020-06-09 $2.23 $2.28 $2.07 $2.25 $2.25 105,628
2020-06-08 $2.29 $2.34 $2.18 $2.27 $2.27 71,250
2020-06-05 $2.21 $2.29 $2.21 $2.28 $2.28 55,566
2020-06-04 $2.26 $2.35 $2.05 $2.22 $2.22 227,520
2020-06-03 $2.15 $2.24 $2.15 $2.23 $2.23 101,008
2020-06-02 $2.19 $2.24 $2.10 $2.13 $2.13 62,887
2020-06-01 $2.33 $2.40 $1.91 $2.21 $2.21 301,220
2020-05-29 $2.57 $2.57 $2.24 $2.40 $2.40 202,843
2020-05-28 $2.74 $2.74 $2.45 $2.52 $2.52 273,127
2020-05-27 $2.45 $2.45 $2.32 $2.44 $2.44 150,525
2020-05-26 $2.68 $2.70 $2.27 $2.41 $2.41 670,037
2020-05-22 $2.28 $2.42 $2.25 $2.33 $2.33 139,950
2020-05-21 $2.32 $2.39 $2.28 $2.28 $2.28 33,195
2020-05-20 $2.36 $2.43 $2.28 $2.33 $2.33 104,495
2020-05-19 $2.42 $2.51 $2.34 $2.35 $2.35 91,441
2020-05-18 $2.38 $2.52 $2.35 $2.44 $2.44 152,347
2020-05-15 $2.41 $2.60 $2.25 $2.41 $2.41 217,005
2020-05-14 $2.07 $2.68 $2.01 $2.43 $2.43 943,069
2020-05-13 $2.10 $2.14 $1.98 $2.13 $2.13 112,994
2020-05-12 $2.25 $2.25 $2.10 $2.10 $2.10 194,372
2020-05-11 $2.19 $2.28 $2.14 $2.26 $2.26 105,020
2020-05-08 $2.16 $2.25 $2.10 $2.17 $2.17 181,391
2020-05-07 $2.18 $2.25 $2.06 $2.16 $2.16 130,035
2020-05-06 $2.24 $2.29 $2.17 $2.21 $2.21 100,838
2020-05-05 $2.36 $2.44 $2.27 $2.30 $2.30 480,259
2020-05-04 $2.29 $2.34 $2.16 $2.26 $2.26 596,843
2020-05-01 $2.06 $2.24 $2.02 $2.18 $2.18 409,459
2020-04-30 $2.06 $2.13 $2.02 $2.11 $2.11 148,524
2020-04-29 $2.06 $2.19 $2.02 $2.14 $2.14 152,943
2020-04-28 $2.06 $2.20 $2.06 $2.12 $2.12 142,105
2020-04-27 $1.95 $2.24 $1.95 $2.19 $2.19 454,114
2020-04-24 $2.16 $2.20 $1.82 $2.08 $2.08 394,084
2020-04-23 $2.10 $2.22 $2.06 $2.22 $2.22 230,899
2020-04-22 $2.13 $2.20 $2.02 $2.11 $2.11 224,261
2020-04-21 $2.04 $2.15 $1.95 $2.13 $2.13 459,774
2020-04-20 $2.18 $2.21 $2.02 $2.18 $2.18 499,852
2020-04-17 $2.35 $2.48 $2.17 $2.24 $2.24 1,288,025
2020-04-16 $4.96 $5.20 $2.51 $2.57 $2.57 29,248,510
2020-04-15 $1.59 $1.99 $1.55 $1.67 $1.67 261,552
2020-04-14 $1.55 $1.64 $1.54 $1.62 $1.62 78,691
2020-04-13 $1.58 $1.65 $1.54 $1.60 $1.60 32,636
2020-04-09 $1.58 $1.70 $1.55 $1.63 $1.63 63,134
2020-04-08 $1.74 $1.81 $1.45 $1.63 $1.63 184,576
2020-04-07 $1.71 $2.19 $1.60 $1.75 $1.75 1,186,266
2020-04-06 $1.66 $1.78 $1.65 $1.71 $1.71 8,406
2020-04-03 $1.70 $1.73 $1.60 $1.69 $1.69 8,282
2020-04-02 $1.79 $1.79 $1.65 $1.78 $1.78 11,773
2020-04-01 $1.70 $1.79 $1.68 $1.76 $1.76 7,534
2020-03-31 $1.91 $1.91 $1.65 $1.83 $1.83 12,271
2020-03-30 $1.92 $2.01 $1.65 $1.87 $1.87 17,117
2020-03-27 $1.92 $1.96 $1.90 $1.92 $1.92 5,146
2020-03-26 $2.08 $2.09 $1.74 $1.93 $1.93 109,984
2020-03-25 $2.19 $2.20 $2.00 $2.09 $2.09 6,665
2020-03-24 $2.01 $2.35 $1.86 $1.86 $1.86 57,914
2020-03-23 $1.95 $2.12 $1.70 $2.09 $2.09 4,325
2020-03-20 $2.10 $2.15 $2.02 $2.02 $2.02 25,372
2020-03-19 $1.69 $2.27 $1.69 $2.20 $2.20 41,610
2020-03-18 $1.86 $1.86 $1.56 $1.86 $1.86 12,703
2020-03-17 $1.90 $1.90 $1.60 $1.86 $1.86 8,582
2020-03-16 $1.90 $1.92 $1.69 $1.88 $1.88 10,450
2020-03-13 $2.06 $2.07 $1.82 $1.95 $1.95 5,649
2020-03-12 $2.07 $2.21 $1.86 $1.93 $1.93 10,579
2020-03-11 $2.19 $2.19 $1.90 $2.09 $2.09 5,319
2020-03-10 $1.95 $2.14 $1.93 $2.14 $2.14 3,402
2020-03-09 $1.82 $2.06 $1.82 $1.99 $1.99 7,821
2020-03-06 $1.73 $2.09 $1.73 $2.01 $2.01 28,756
2020-03-05 $1.87 $2.13 $1.79 $1.81 $1.81 39,371
2020-03-04 $1.80 $1.93 $1.62 $1.91 $1.91 47,133
2020-03-03 $1.99 $2.00 $1.76 $1.80 $1.80 34,940
2020-03-02 $2.10 $2.10 $1.89 $2.00 $2.00 22,821
2020-02-28 $2.03 $2.21 $1.74 $2.18 $2.18 9,830
2020-02-27 $2.15 $2.27 $1.91 $2.17 $2.17 37,041
2020-02-26 $2.46 $2.46 $2.25 $2.27 $2.27 9,814
2020-02-25 $2.45 $2.58 $2.31 $2.35 $2.35 1,996
2020-02-24 $2.53 $2.60 $2.37 $2.59 $2.59 4,177
2020-02-21 $2.48 $2.63 $2.45 $2.55 $2.55 1,954
2020-02-20 $2.55 $2.65 $2.50 $2.54 $2.54 13,420
2020-02-19 $2.67 $2.67 $2.50 $2.61 $2.61 22,841
2020-02-18 $2.60 $2.68 $2.50 $2.68 $2.68 6,771
2020-02-14 $2.61 $2.74 $2.48 $2.70 $2.70 40,662
2020-02-13 $2.63 $2.75 $2.30 $2.67 $2.67 33,347
2020-02-12 $2.67 $2.75 $2.67 $2.75 $2.75 5,983
2020-02-11 $2.65 $2.74 $2.48 $2.74 $2.74 14,224
2020-02-10 $2.68 $2.69 $2.62 $2.69 $2.69 1,071
2020-02-07 $2.70 $2.70 $2.60 $2.66 $2.66 6,641
2020-02-06 $2.57 $2.70 $2.52 $2.69 $2.69 36,944
2020-02-05 $2.39 $2.68 $2.31 $2.54 $2.54 63,612
2020-02-04 $2.28 $2.45 $2.28 $2.40 $2.40 20,040
2020-02-03 $2.28 $2.34 $2.25 $2.25 $2.25 2,947
2020-01-31 $2.39 $2.39 $2.21 $2.29 $2.29 6,370
2020-01-30 $2.38 $2.43 $2.30 $2.41 $2.41 11,460
2020-01-29 $2.44 $2.44 $2.36 $2.43 $2.43 6,028
2020-01-28 $2.33 $2.44 $2.33 $2.40 $2.40 7,811
2020-01-27 $2.33 $2.44 $2.20 $2.39 $2.39 17,825
2020-01-24 $2.43 $2.43 $2.28 $2.30 $2.30 17,294
2020-01-23 $2.30 $2.35 $2.28 $2.34 $2.34 8,315
2020-01-22 $2.35 $2.39 $2.20 $2.35 $2.35 42,521
2020-01-21 $2.28 $2.41 $2.25 $2.39 $2.39 27,869
2020-01-17 $2.48 $2.48 $2.29 $2.39 $2.39 28,114
2020-01-16 $2.33 $2.43 $2.29 $2.40 $2.40 45,794
2020-01-15 $2.58 $2.74 $2.15 $2.34 $2.34 244,412
2020-01-14 $2.50 $2.50 $2.33 $2.43 $2.43 12,117
2020-01-13 $2.43 $2.50 $2.27 $2.50 $2.50 53,537
2020-01-10 $2.35 $2.42 $2.15 $2.42 $2.42 20,330
2020-01-09 $2.07 $2.42 $2.01 $2.42 $2.42 130,348
2020-01-08 $2.12 $2.17 $1.98 $2.11 $2.11 27,439
2020-01-07 $2.14 $2.17 $2.06 $2.17 $2.17 46,647
2020-01-06 $2.01 $2.10 $1.99 $2.10 $2.10 21,809
2020-01-03 $1.96 $2.14 $1.94 $2.05 $2.05 80,624
2020-01-02 $2.00 $2.06 $1.91 $2.05 $2.05 24,459
2019-12-31 $1.86 $2.07 $1.86 $2.00 $2.00 36,910
2019-12-30 $1.85 $1.90 $1.85 $1.90 $1.90 11,907
2019-12-27 $1.87 $1.93 $1.85 $1.90 $1.90 22,135
2019-12-26 $1.90 $1.94 $1.90 $1.93 $1.93 26,296
2019-12-24 $1.94 $1.94 $1.92 $1.94 $1.94 47,898
2019-12-23 $1.84 $1.95 $1.84 $1.95 $1.95 82,317
2019-12-20 $1.86 $1.98 $1.82 $1.88 $1.88 102,796
2019-12-19 $1.91 $1.95 $1.87 $1.91 $1.91 34,194
2019-12-18 $1.75 $1.95 $1.73 $1.94 $1.94 56,284
2019-12-17 $1.77 $1.86 $1.44 $1.78 $1.78 360,222
2019-12-16 $1.74 $1.76 $1.60 $1.75 $1.75 23,778
2019-12-13 $1.70 $1.80 $1.67 $1.72 $1.72 73,962
2019-12-12 $1.83 $1.87 $1.70 $1.72 $1.72 73,155
2019-12-11 $1.78 $1.86 $1.56 $1.77 $1.77 54,120
2019-12-10 $1.36 $1.90 $1.35 $1.70 $1.70 257,254
2019-12-09 $1.43 $1.51 $1.35 $1.39 $1.39 65,151
2019-12-06 $1.43 $1.50 $1.36 $1.48 $1.48 88,184
2019-12-05 $1.65 $1.73 $1.32 $1.46 $1.46 159,785
2019-12-04 $2.11 $2.45 $1.48 $1.75 $1.75 2,148,535
2019-12-03 $1.67 $1.72 $1.62 $1.64 $1.64 58,768
2019-12-02 $1.81 $1.88 $1.67 $1.75 $1.75 43,466
2019-11-29 $1.79 $1.89 $1.79 $1.82 $1.82 7,510
2019-11-27 $1.81 $1.89 $1.80 $1.85 $1.85 8,992
2019-11-26 $1.86 $1.95 $1.82 $1.86 $1.86 4,475
2019-11-25 $1.77 $1.88 $1.67 $1.88 $1.88 51,725
2019-11-22 $1.93 $1.93 $1.76 $1.76 $1.76 12,343
2019-11-21 $2.05 $2.06 $1.89 $1.95 $1.95 36,496
2019-11-20 $2.05 $2.15 $1.94 $2.05 $2.05 12,380
2019-11-19 $2.11 $2.15 $2.04 $2.15 $2.15 4,018
2019-11-18 $2.00 $2.10 $1.96 $2.04 $2.04 30,643
2019-11-15 $2.24 $2.24 $1.77 $2.13 $2.13 45,320
2019-11-14 $2.19 $2.24 $2.06 $2.17 $2.17 50,838
2019-11-13 $2.20 $2.25 $2.16 $2.19 $2.19 4,583
2019-11-12 $2.23 $2.25 $2.16 $2.25 $2.25 29,417
2019-11-11 $2.17 $2.25 $2.15 $2.25 $2.25 576
2019-11-08 $2.22 $2.22 $2.20 $2.22 $2.22 4,653
2019-11-07 $2.20 $2.27 $2.20 $2.22 $2.22 1,634
2019-11-06 $2.24 $2.32 $2.16 $2.19 $2.19 6,473
2019-11-05 $2.63 $2.63 $2.20 $2.35 $2.35 5,960
2019-11-04 $1.99 $2.50 $1.99 $2.50 $2.50 24,998
2019-11-01 $1.95 $1.95 $1.93 $1.93 $1.93 493
2019-10-31 $1.86 $2.00 $1.85 $2.00 $2.00 4,828
2019-10-30 $1.95 $1.97 $1.73 $1.91 $1.91 2,654
2019-10-29 $1.71 $2.00 $1.71 $1.97 $1.97 1,616
2019-10-28 $1.98 $2.00 $1.96 $2.00 $2.00 2,888
2019-10-25 $2.00 $2.00 $1.95 $1.97 $1.97 5,276
2019-10-24 $2.15 $2.15 $1.96 $1.98 $1.98 6,331
2019-10-23 $2.02 $2.04 $1.99 $2.02 $2.02 8,703
2019-10-22 $1.92 $2.02 $1.92 $2.02 $2.02 6,733
2019-10-21 $1.93 $2.00 $1.91 $1.91 $1.91 7,739
2019-10-18 $1.99 $2.01 $1.72 $1.94 $1.94 17,475
2019-10-17 $2.04 $2.19 $2.02 $2.02 $2.02 4,716
2019-10-16 $2.10 $2.12 $2.07 $2.08 $2.08 4,618
2019-10-15 $2.09 $2.11 $2.07 $2.10 $2.10 3,474
2019-10-14 $2.10 $2.10 $2.07 $2.10 $2.10 4,896
2019-10-11 $2.10 $2.15 $2.08 $2.12 $2.12 15,275
2019-10-10 $2.08 $2.17 $2.08 $2.11 $2.11 1,229
2019-10-09 $2.16 $2.16 $2.06 $2.15 $2.15 4,053
2019-10-08 $2.23 $2.23 $2.16 $2.18 $2.18 4,636
2019-10-07 $2.28 $2.38 $2.23 $2.26 $2.26 2,957
2019-10-04 $2.30 $2.41 $2.23 $2.26 $2.26 10,366
2019-10-03 $2.07 $2.32 $2.07 $2.21 $2.21 12,293
2019-10-02 $2.16 $2.31 $2.09 $2.13 $2.13 13,389
2019-10-01 $2.40 $2.49 $2.26 $2.26 $2.26 11,173
2019-09-30 $2.40 $2.47 $2.35 $2.47 $2.47 2,006
2019-09-27 $2.50 $2.52 $2.46 $2.47 $2.47 13,750
2019-09-26 $2.51 $2.51 $2.43 $2.43 $2.43 4,741
2019-09-25 $2.44 $2.57 $2.21 $2.36 $2.36 9,432
2019-09-24 $2.67 $2.67 $2.46 $2.60 $2.60 10,075
2019-09-23 $2.61 $2.65 $2.56 $2.65 $2.65 4,618
2019-09-20 $2.44 $2.90 $2.33 $2.50 $2.50 32,917
2019-09-19 $2.38 $2.46 $2.36 $2.42 $2.42 15,849
2019-09-18 $2.47 $2.47 $2.32 $2.42 $2.42 18,311
2019-09-17 $2.53 $2.63 $2.36 $2.37 $2.37 5,201
2019-09-16 $2.51 $2.66 $2.50 $2.53 $2.53 18,007
2019-09-13 $2.39 $2.54 $2.32 $2.40 $2.40 34,089
2019-09-12 $2.43 $2.46 $2.34 $2.44 $2.44 17,232
2019-09-11 $2.62 $2.62 $2.43 $2.46 $2.46 41,704
2019-09-10 $2.82 $2.84 $2.58 $2.63 $2.63 20,152
2019-09-09 $2.98 $3.05 $2.81 $2.82 $2.82 8,871
2019-09-06 $3.20 $3.20 $2.76 $2.89 $2.89 47,890
2019-09-05 $2.98 $3.19 $2.92 $3.07 $3.07 46,032
2019-09-04 $2.58 $3.10 $2.29 $2.95 $2.95 116,451
2019-09-03 $2.23 $2.98 $2.08 $2.46 $2.46 99,479
2019-08-30 $2.43 $2.43 $2.18 $2.24 $2.24 27,973
2019-08-29 $2.44 $2.44 $2.15 $2.43 $2.43 50,023
2019-08-28 $2.33 $2.47 $2.10 $2.40 $2.40 147,708
2019-08-27 $2.80 $3.12 $2.07 $2.38 $2.38 3,248,904
2019-08-26 $2.00 $2.08 $1.98 $2.06 $2.06 21,432
2019-08-23 $2.12 $2.13 $2.04 $2.09 $2.09 4,733
2019-08-22 $2.13 $2.13 $2.09 $2.10 $2.10 2,184
2019-08-21 $2.18 $2.18 $2.06 $2.09 $2.09 7,457
2019-08-20 $2.07 $2.23 $2.06 $2.18 $2.18 10,608
2019-08-19 $2.15 $2.32 $2.11 $2.21 $2.21 54,340
2019-08-16 $2.03 $2.08 $2.01 $2.08 $2.08 2,162
2019-08-15 $2.00 $2.09 $2.00 $2.07 $2.07 16,369
2019-08-14 $1.96 $2.00 $1.92 $1.92 $1.92 1,917
2019-08-13 $2.03 $2.03 $1.91 $2.02 $2.02 4,149
2019-08-12 $1.97 $2.04 $1.91 $1.91 $1.91 1,668
2019-08-09 $2.05 $2.05 $1.94 $2.04 $2.04 4,726
2019-08-08 $2.05 $2.05 $2.05 $2.05 $2.05 361
2019-08-07 $2.03 $2.08 $1.98 $2.04 $2.04 4,720
2019-08-06 $2.08 $2.10 $2.05 $2.05 $2.05 2,609
2019-08-05 $2.10 $2.10 $1.95 $1.95 $1.95 1,445
2019-08-02 $2.02 $2.10 $1.67 $2.10 $2.10 15,080
2019-08-01 $2.25 $2.25 $1.96 $2.13 $2.13 9,284
2019-07-31 $2.20 $2.32 $2.07 $2.07 $2.07 23,608
2019-07-30 $1.90 $2.24 $1.81 $2.13 $2.13 3,925
2019-07-29 $2.00 $2.48 $1.85 $2.18 $2.18 16,032
2019-07-26 $1.96 $2.04 $1.93 $2.04 $2.04 1,764
2019-07-25 $1.87 $2.04 $1.87 $2.04 $2.04 1,500
2019-07-24 $2.10 $2.16 $1.94 $2.05 $2.05 11,832
2019-07-23 $2.10 $2.15 $2.10 $2.12 $2.12 3,899
2019-07-22 $2.15 $2.15 $2.10 $2.12 $2.12 4,662
2019-07-19 $2.12 $2.22 $2.12 $2.22 $2.22 768
2019-07-18 $2.17 $2.47 $2.04 $2.21 $2.21 4,686
2019-07-17 $2.49 $2.49 $2.04 $2.16 $2.16 1,690
2019-07-16 $2.28 $2.28 $2.02 $2.15 $2.15 10,272
2019-07-15 $2.42 $2.49 $2.28 $2.28 $2.28 3,593
2019-07-12 $2.21 $2.45 $2.21 $2.43 $2.43 6,201
2019-07-11 $2.23 $2.40 $2.15 $2.40 $2.40 19,322
2019-07-10 $2.23 $2.36 $2.10 $2.27 $2.27 7,316
2019-07-09 $2.38 $2.59 $2.18 $2.35 $2.35 5,386
2019-07-08 $2.19 $2.38 $2.07 $2.38 $2.38 17,019
2019-07-05 $2.00 $2.14 $1.98 $2.09 $2.09 10,379
2019-07-03 $1.98 $2.07 $1.85 $1.97 $1.97 31,043
2019-07-02 $1.96 $2.16 $1.90 $2.06 $2.06 22,609
2019-07-01 $2.25 $2.35 $2.03 $2.06 $2.06 35,086
2019-06-28 $2.25 $2.45 $2.19 $2.28 $2.28 25,776
2019-06-27 $2.32 $2.32 $2.21 $2.27 $2.27 13,910
2019-06-26 $2.41 $2.85 $2.30 $2.36 $2.36 46,081
2019-06-25 $2.21 $2.45 $2.17 $2.45 $2.45 38,518
2019-06-24 $2.26 $2.43 $2.21 $2.21 $2.21 37,715
2019-06-21 $2.38 $2.45 $2.10 $2.20 $2.20 109,590
2019-06-20 $2.85 $2.87 $2.37 $2.37 $2.37 62,675
2019-06-19 $2.75 $3.15 $2.48 $2.62 $2.62 53,565
2019-06-18 $2.59 $2.73 $2.27 $2.48 $2.48 28,834
2019-06-17 $2.84 $2.85 $2.43 $2.53 $2.53 17,583
2019-06-14 $2.66 $2.98 $2.40 $2.85 $2.85 44,035
2019-06-13 $2.95 $2.95 $2.17 $2.62 $2.62 44,449
2019-06-12 $3.07 $3.07 $2.70 $2.99 $2.99 14,281
2019-06-11 $3.05 $3.24 $2.94 $3.05 $3.05 7,646
2019-06-10 $3.23 $3.24 $2.86 $2.89 $2.89 12,551
2019-06-07 $3.62 $3.80 $3.01 $3.25 $3.25 31,203
2019-06-06 $3.71 $3.99 $3.46 $3.70 $3.70 42,588
2019-06-05 $3.70 $3.73 $3.55 $3.68 $3.68 51,093
2019-06-04 $3.06 $3.55 $3.03 $3.54 $3.54 70,331
2019-06-03 $3.26 $3.36 $2.88 $3.17 $3.17 56,263
2019-05-31 $3.50 $3.50 $3.25 $3.49 $3.49 24,627
2019-05-30 $3.49 $3.70 $3.36 $3.48 $3.48 47,659
2019-05-29 $3.55 $3.90 $3.28 $3.42 $3.42 57,802
2019-05-28 $2.98 $3.38 $2.98 $3.32 $3.32 52,486
2019-05-24 $2.88 $2.92 $2.35 $2.85 $2.85 64,421
2019-05-23 $3.06 $3.12 $2.94 $3.00 $3.00 19,948
2019-05-22 $3.10 $3.20 $2.95 $3.09 $3.09 36,863
2019-05-21 $3.86 $3.92 $3.00 $3.10 $3.10 90,684
2019-05-20 $3.50 $3.50 $2.79 $2.86 $2.86 91,285
2019-05-17 $3.10 $3.55 $3.10 $3.49 $3.49 4,453
2019-05-16 $3.35 $3.64 $3.02 $3.45 $3.45 68,215
2019-05-15 $3.77 $3.77 $3.35 $3.65 $3.65 6,676
2019-05-14 $3.86 $3.93 $3.63 $3.63 $3.63 7,578
2019-05-13 $3.92 $3.95 $3.75 $3.94 $3.94 19,477
2019-05-10 $3.88 $3.88 $3.52 $3.80 $3.80 12,262
2019-05-09 $3.70 $4.00 $3.68 $3.90 $3.90 34,088
2019-05-08 $3.72 $3.85 $3.45 $3.58 $3.58 10,177
2019-05-07 $3.71 $3.91 $3.34 $3.80 $3.80 7,589
2019-05-06 $3.82 $4.01 $3.64 $3.87 $3.87 3,394
2019-05-03 $4.00 $4.15 $3.81 $3.81 $3.81 9,091
2019-05-02 $3.97 $4.20 $3.58 $4.00 $4.00 9,159
2019-05-01 $4.35 $4.35 $3.72 $4.10 $4.10 26,583
2019-04-30 $4.10 $4.30 $3.96 $4.27 $4.27 15,595
2019-04-29 $4.75 $4.77 $4.19 $4.50 $4.50 16,808
2019-04-26 $4.70 $4.85 $4.55 $4.60 $4.60 17,198
2019-04-25 $4.68 $4.82 $4.55 $4.82 $4.82 15,001
2019-04-24 $4.75 $4.89 $4.75 $4.89 $4.89 6,265
2019-04-23 $4.73 $4.90 $4.71 $4.89 $4.89 22,403
2019-04-22 $5.01 $5.01 $5.01 $5.01 $5.01 5
2019-04-18 $4.85 $5.01 $4.75 $5.01 $5.01 4,410
2019-04-17 $5.00 $5.01 $4.75 $5.01 $5.01 6,969
2019-04-16 $4.91 $5.01 $4.80 $5.00 $5.00 12,050
2019-04-15 $4.96 $5.03 $4.95 $5.03 $5.03 15,403
2019-04-12 $5.03 $5.03 $5.03 $5.03 $5.03 523
2019-04-11 $4.97 $5.10 $4.97 $5.00 $5.00 32,384
2019-04-10 $5.00 $5.10 $4.96 $5.02 $5.02 17,374
2019-04-09 $4.95 $5.03 $4.95 $5.03 $5.03 328
2019-04-08 $4.93 $5.03 $4.93 $5.01 $5.01 4,044
2019-04-05 $5.02 $5.02 $4.99 $4.99 $4.99 4,861
2019-04-04 $4.93 $5.05 $4.93 $5.00 $5.00 5,263
2019-04-03 $5.03 $5.05 $4.97 $5.00 $5.00 5,547
2019-04-02 $4.97 $5.10 $4.90 $5.09 $5.09 2,408
2019-04-01 $5.09 $5.09 $5.07 $5.09 $5.09 5,420
2019-03-29 $5.00 $5.10 $4.91 $5.04 $5.04 12,382
2019-03-28 $5.10 $5.10 $4.90 $5.00 $5.00 16,964
2019-03-27 $5.05 $5.17 $5.03 $5.10 $5.10 24,860
2019-03-26 $5.11 $5.26 $5.10 $5.15 $5.15 6,544
2019-03-25 $5.11 $5.44 $5.11 $5.25 $5.25 14,912
2019-03-22 $5.03 $5.42 $5.03 $5.36 $5.36 29,072
2019-03-21 $4.93 $5.19 $4.93 $5.17 $5.17 36,998
2019-03-20 $4.66 $5.01 $4.66 $5.01 $5.01 6,045
2019-03-19 $4.99 $5.01 $4.76 $4.76 $4.76 6,490
2019-03-18 $5.00 $5.01 $4.92 $4.99 $4.99 1,143
2019-03-15 $5.00 $5.00 $4.65 $4.85 $4.85 5,474
2019-03-14 $4.92 $4.97 $4.78 $4.95 $4.95 4,123
2019-03-13 $4.98 $5.00 $4.85 $5.00 $5.00 5,985
2019-03-12 $4.93 $4.99 $4.67 $4.73 $4.73 5,035
2019-03-11 $5.00 $5.01 $4.98 $5.01 $5.01 3,456
2019-03-08 $4.99 $4.99 $4.99 $4.99 $4.99 55
2019-03-07 $4.70 $4.99 $4.70 $4.99 $4.99 501
2019-03-06 $4.73 $4.94 $4.73 $4.94 $4.94 1,919
2019-03-05 $4.97 $5.01 $4.97 $4.97 $4.97 4,407
2019-03-04 $5.06 $5.06 $4.76 $4.76 $4.76 6,655
2019-03-01 $4.87 $5.02 $4.87 $5.00 $5.00 5,971
2019-02-28 $4.71 $5.09 $4.71 $5.04 $5.04 7,163
2019-02-27 $4.68 $4.68 $4.68 $4.68 $4.68 1,122
2019-02-26 $4.68 $4.68 $4.68 $4.68 $4.68 306
2019-02-25 $4.82 $4.89 $4.53 $4.66 $4.66 6,529
2019-02-22 $4.72 $4.87 $4.50 $4.75 $4.75 9,078
2019-02-21 $4.76 $4.79 $4.70 $4.75 $4.75 9,320
2019-02-20 $4.88 $4.94 $4.80 $4.80 $4.80 6,575
2019-02-19 $5.04 $5.05 $4.85 $5.00 $5.00 6,066
2019-02-15 $5.10 $5.12 $4.82 $5.03 $5.03 11,357
2019-02-14 $4.98 $5.12 $4.98 $5.09 $5.09 4,350
2019-02-13 $5.01 $5.05 $4.80 $5.05 $5.05 21,890
2019-02-12 $4.90 $5.05 $4.90 $5.05 $5.05 3,735
2019-02-11 $4.71 $4.86 $4.71 $4.83 $4.83 8,554
2019-02-08 $4.84 $4.88 $4.84 $4.87 $4.87 1,102
2019-02-07 $4.94 $4.94 $4.89 $4.89 $4.89 378
2019-02-06 $5.13 $5.13 $4.52 $5.05 $5.05 5,024
2019-02-05 $4.79 $5.12 $4.79 $5.05 $5.05 7,800
2019-02-04 $4.97 $4.97 $4.97 $4.97 $4.97 56
2019-02-01 $4.97 $4.97 $4.97 $4.97 $4.97 310
2019-01-31 $4.55 $5.15 $4.55 $4.97 $4.97 1,788
2019-01-30 $4.88 $5.00 $4.56 $4.99 $4.99 15,361
2019-01-29 $4.69 $5.00 $4.69 $5.00 $5.00 2,409
2019-01-28 $4.94 $5.17 $4.60 $4.71 $4.71 2,240
2019-01-25 $4.94 $5.12 $4.72 $5.10 $5.10 13,352
2019-01-24 $4.95 $4.95 $4.95 $4.95 $4.95 605
2019-01-23 $4.97 $4.97 $4.97 $4.97 $4.97 1,569
2019-01-22 $5.05 $5.05 $5.05 $5.05 $5.05 132
2019-01-18 $4.86 $5.10 $4.86 $5.05 $5.05 2,346
2019-01-17 $4.90 $4.90 $4.75 $4.84 $4.84 3,821
2019-01-16 $4.92 $4.92 $4.66 $4.85 $4.85 3,107
2019-01-15 $4.96 $4.96 $4.93 $4.93 $4.93 2,542
2019-01-14 $5.10 $5.10 $4.95 $4.95 $4.95 1,411
2019-01-11 $5.18 $5.18 $5.18 $5.18 $5.18 4,715
2019-01-10 $5.02 $5.19 $4.95 $5.19 $5.19 7,639
2019-01-09 $5.06 $5.10 $5.00 $5.00 $5.00 3,550
2019-01-08 $5.00 $5.19 $4.90 $4.90 $4.90 14,440
2019-01-07 $5.32 $5.32 $4.55 $5.00 $5.00 24,373
2019-01-04 $5.18 $5.18 $4.91 $5.12 $5.12 34,338
2019-01-03 $4.91 $5.12 $4.85 $5.12 $5.12 15,148
2019-01-02 $4.88 $5.25 $4.70 $4.85 $4.85 79,990
2018-12-31 $5.16 $5.16 $4.69 $4.69 $4.69 3,542
2018-12-28 $4.79 $5.17 $4.50 $4.94 $4.94 5,955
2018-12-27 $4.80 $5.14 $4.15 $4.99 $4.99 47,275
2018-12-26 $5.21 $5.47 $4.96 $4.96 $4.96 4,802
2018-12-24 $5.10 $5.29 $5.06 $5.28 $5.28 5,773
2018-12-21 $5.35 $5.63 $5.02 $5.02 $5.02 4,623
2018-12-20 $5.55 $5.91 $5.26 $5.35 $5.35 9,855
2018-12-19 $5.55 $5.92 $5.44 $5.50 $5.50 3,329
2018-12-18 $5.59 $5.92 $5.59 $5.91 $5.91 2,408
2018-12-17 $5.62 $5.91 $5.44 $5.65 $5.65 42,957
2018-12-14 $5.71 $5.71 $5.34 $5.46 $5.46 44,659
2018-12-13 $5.43 $5.96 $5.21 $5.57 $5.57 22,701
2018-12-12 $5.44 $5.67 $5.31 $5.49 $5.49 7,740
2018-12-11 $5.40 $5.50 $5.24 $5.40 $5.40 4,035
2018-12-10 $5.64 $5.88 $5.22 $5.31 $5.31 12,022
2018-12-07 $5.78 $6.08 $5.53 $5.60 $5.60 17,713
2018-12-06 $6.23 $6.25 $5.81 $6.10 $6.10 15,897
2018-12-04 $6.24 $6.24 $6.01 $6.23 $6.23 424
2018-12-03 $6.25 $6.25 $6.01 $6.25 $6.25 725
2018-11-30 $5.86 $6.08 $5.78 $6.00 $6.00 7,898
2018-11-29 $5.82 $6.07 $5.69 $5.99 $5.99 11,315
2018-11-28 $6.03 $6.05 $5.91 $6.05 $6.05 2,331
2018-11-27 $5.95 $6.24 $5.68 $6.05 $6.05 6,691
2018-11-26 $6.00 $6.11 $5.93 $6.11 $6.11 2,246
2018-11-23 $5.78 $6.23 $5.78 $6.01 $6.01 5,002
2018-11-21 $5.99 $6.33 $5.64 $6.33 $6.33 4,583
2018-11-20 $6.25 $6.40 $5.90 $6.15 $6.15 9,745
2018-11-19 $6.18 $6.87 $6.00 $6.50 $6.50 12,552
2018-11-16 $6.25 $6.25 $6.25 $6.25 $6.25 847
2018-11-15 $6.06 $6.53 $6.05 $6.53 $6.53 6,252
2018-11-14 $5.86 $6.43 $5.79 $6.43 $6.43 18,881
2018-11-13 $6.47 $6.51 $6.47 $6.51 $6.51 1,125
2018-11-12 $5.92 $6.40 $5.92 $6.40 $6.40 1,951
2018-11-09 $6.46 $6.49 $5.74 $5.74 $5.74 3,665
2018-11-08 $6.30 $6.30 $6.30 $6.30 $6.30 2,708
2018-11-07 $6.06 $7.40 $5.51 $6.40 $6.40 23,250
2018-11-06 $6.10 $6.10 $5.70 $6.08 $6.08 16,237
2018-11-05 $5.91 $6.29 $5.60 $5.80 $5.80 6,421
2018-11-02 $5.96 $6.24 $5.53 $5.88 $5.88 11,641
2018-11-01 $6.10 $6.10 $5.46 $6.10 $6.10 7,789
2018-10-31 $6.29 $7.36 $5.95 $6.10 $6.10 19,776
2018-10-30 $6.28 $6.37 $5.97 $6.30 $6.30 6,226
2018-10-29 $5.85 $6.00 $5.68 $5.99 $5.99 4,589
2018-10-26 $5.74 $6.47 $5.18 $6.05 $6.05 18,970
2018-10-25 $5.60 $6.30 $5.55 $6.22 $6.22 14,935
2018-10-24 $6.00 $6.00 $5.12 $6.00 $6.00 4,780
2018-10-23 $5.85 $6.29 $5.78 $6.12 $6.12 3,813
2018-10-22 $6.09 $6.22 $5.76 $6.22 $6.22 1,751
2018-10-19 $6.20 $6.40 $6.00 $6.25 $6.25 7,010
2018-10-18 $5.78 $6.18 $5.78 $6.18 $6.18 1,562
2018-10-17 $5.93 $6.72 $5.89 $6.10 $6.10 14,306
2018-10-16 $6.45 $6.45 $5.90 $6.20 $6.20 3,117
2018-10-15 $6.27 $7.12 $5.02 $6.44 $6.44 11,600
2018-10-12 $6.35 $6.70 $5.90 $6.47 $6.47 19,594
2018-10-11 $6.00 $6.85 $5.70 $6.17 $6.17 28,199
2018-10-10 $6.81 $6.92 $5.88 $6.21 $6.21 6,915
2018-10-09 $6.63 $7.05 $6.50 $6.75 $6.75 8,844
2018-10-08 $6.70 $7.10 $6.50 $7.10 $7.10 7,139
2018-10-05 $7.12 $7.12 $6.83 $6.97 $6.97 1,950
2018-10-04 $7.03 $7.07 $6.91 $6.93 $6.93 2,091
2018-10-03 $7.16 $7.16 $6.81 $7.15 $7.15 4,201
2018-10-02 $7.45 $7.45 $7.45 $7.45 $7.45 858
2018-10-01 $7.49 $7.83 $7.19 $7.39 $7.39 10,411
2018-09-28 $6.57 $7.52 $6.53 $7.49 $7.49 10,445
2018-09-27 $7.00 $7.17 $6.79 $7.02 $7.02 4,059
2018-09-26 $7.18 $7.18 $6.56 $7.01 $7.01 5,916
2018-09-25 $7.02 $7.27 $6.79 $7.19 $7.19 21,610
2018-09-24 $7.00 $7.17 $6.53 $7.17 $7.17 24,416
2018-09-21 $7.31 $7.55 $6.95 $7.05 $7.05 16,132
2018-09-20 $7.32 $7.47 $6.95 $7.47 $7.47 36,969
2018-09-19 $7.61 $7.61 $7.10 $7.30 $7.30 13,115
2018-09-18 $7.25 $7.55 $7.00 $7.45 $7.45 14,859
2018-09-17 $7.31 $7.52 $7.14 $7.40 $7.40 20,115
2018-09-14 $7.18 $7.31 $6.80 $7.06 $7.06 11,969
2018-09-13 $6.51 $7.27 $6.51 $7.17 $7.17 9,341
2018-09-12 $6.32 $6.72 $6.30 $6.72 $6.72 4,478
2018-09-11 $6.54 $6.71 $6.07 $6.50 $6.50 6,348
2018-09-10 $6.69 $6.77 $6.50 $6.50 $6.50 8,118
2018-09-07 $6.36 $6.79 $6.36 $6.79 $6.79 4,823
2018-09-06 $6.57 $6.72 $6.54 $6.65 $6.65 4,776
2018-09-05 $6.18 $6.76 $6.18 $6.52 $6.52 8,305
2018-09-04 $6.30 $6.75 $6.30 $6.75 $6.75 9,779
2018-08-31 $6.18 $6.45 $6.16 $6.44 $6.44 1,627
2018-08-30 $6.18 $6.60 $6.18 $6.44 $6.44 3,990
2018-08-29 $6.47 $6.60 $6.47 $6.60 $6.60 4,714
2018-08-28 $5.90 $6.82 $5.90 $6.41 $6.41 13,187
2018-08-27 $6.33 $6.75 $6.08 $6.68 $6.68 46,817
2018-08-24 $5.71 $6.22 $5.71 $6.09 $6.09 12,926
2018-08-23 $5.91 $6.26 $5.58 $5.66 $5.66 82,183
2018-08-22 $5.42 $5.70 $5.40 $5.70 $5.70 2,261
2018-08-21 $5.04 $5.33 $5.00 $5.32 $5.32 7,852
2018-08-20 $5.02 $5.05 $4.90 $5.05 $5.05 23,762
2018-08-17 $4.93 $5.25 $4.93 $5.10 $5.10 12,334
2018-08-16 $5.68 $5.70 $4.56 $5.25 $5.25 69,035
2018-08-15 $5.67 $5.84 $5.45 $5.45 $5.45 9,721
2018-08-14 $5.92 $5.92 $5.78 $5.85 $5.85 8,170
2018-08-13 $5.90 $5.90 $5.66 $5.78 $5.78 9,932
2018-08-10 $5.81 $5.90 $5.68 $5.75 $5.75 19,618
2018-08-09 $5.55 $5.89 $5.51 $5.71 $5.71 2,124
2018-08-08 $5.58 $5.88 $5.58 $5.85 $5.85 5,766
2018-08-07 $5.83 $5.92 $5.59 $5.71 $5.71 36,971
2018-08-06 $5.80 $6.09 $5.71 $5.85 $5.85 31,707
2018-08-03 $5.56 $5.96 $5.51 $5.87 $5.87 15,142
2018-08-02 $5.71 $5.80 $5.55 $5.80 $5.80 8,370
2018-08-01 $5.80 $5.80 $5.71 $5.71 $5.71 7,222
2018-07-31 $6.06 $6.06 $5.54 $5.90 $5.90 9,288
2018-07-30 $5.91 $6.06 $5.52 $5.85 $5.85 10,451
2018-07-27 $6.28 $6.32 $5.90 $5.95 $5.95 10,045
2018-07-26 $5.79 $6.38 $5.73 $6.27 $6.27 16,584
2018-07-25 $5.94 $6.37 $5.62 $5.75 $5.75 16,492
2018-07-24 $6.33 $6.57 $6.00 $6.00 $6.00 14,543
2018-07-23 $6.75 $6.75 $6.33 $6.33 $6.33 10,269
2018-07-20 $6.70 $6.70 $6.30 $6.63 $6.63 7,192
2018-07-19 $6.39 $6.50 $6.39 $6.40 $6.40 2,913
2018-07-18 $6.50 $6.51 $6.23 $6.30 $6.30 26,546
2018-07-17 $6.30 $6.86 $6.30 $6.49 $6.49 14,946
2018-07-16 $6.56 $6.67 $6.35 $6.35 $6.35 5,835
2018-07-13 $6.68 $6.94 $6.53 $6.72 $6.72 19,618
2018-07-12 $6.54 $6.68 $6.51 $6.66 $6.66 15,563
2018-07-11 $6.46 $6.68 $6.36 $6.52 $6.52 9,322
2018-07-10 $6.57 $6.94 $6.31 $6.50 $6.50 13,514
2018-07-09 $6.87 $7.10 $6.50 $6.62 $6.62 58,103
2018-07-06 $6.86 $7.23 $6.64 $6.82 $6.82 55,759
2018-07-05 $7.82 $8.24 $6.55 $6.92 $6.92 181,471
2018-07-03 $8.03 $8.65 $7.25 $7.89 $7.89 100,520
2018-07-02 $8.78 $8.90 $7.95 $7.97 $7.97 203,787
2018-06-29 $7.75 $8.40 $7.38 $7.77 $7.77 53,266
2018-06-28 $8.40 $8.78 $7.75 $7.81 $7.81 82,733
2018-06-27 $9.31 $9.31 $8.28 $8.37 $8.37 120,550
2018-06-26 $9.05 $9.63 $8.90 $9.31 $9.31 55,454
2018-06-25 $9.31 $9.63 $8.62 $8.91 $8.91 75,322
2018-06-22 $8.30 $11.12 $8.13 $9.41 $9.41 417,679
2018-06-21 $8.32 $8.79 $8.12 $8.40 $8.40 50,499
2018-06-20 $8.08 $8.88 $8.05 $8.29 $8.29 72,935
2018-06-19 $8.53 $8.53 $7.97 $8.03 $8.03 84,405
2018-06-18 $7.94 $11.63 $7.90 $8.69 $8.69 1,033,580
2018-06-15 $7.16 $8.15 $7.16 $7.56 $7.56 96,759
2018-06-14 $7.50 $7.70 $7.07 $7.15 $7.15 41,830
2018-06-13 $7.06 $7.45 $6.91 $7.45 $7.45 31,564
2018-06-12 $7.46 $7.63 $6.92 $7.19 $7.19 22,535
2018-06-11 $6.78 $7.50 $6.78 $7.46 $7.46 93,326
2018-06-08 $6.80 $7.00 $6.60 $6.82 $6.82 30,252
2018-06-07 $6.72 $6.82 $6.30 $6.75 $6.75 38,190
2018-06-06 $6.60 $6.95 $6.50 $6.79 $6.79 40,877
2018-06-05 $6.90 $7.73 $6.34 $6.86 $6.86 100,178
2018-06-04 $7.10 $7.10 $6.13 $6.96 $6.96 58,195
2018-06-01 $7.05 $7.32 $7.05 $7.10 $7.10 15,389
2018-05-31 $6.84 $7.83 $6.84 $6.96 $6.96 30,029
2018-05-30 $7.00 $7.04 $6.50 $6.79 $6.79 105,011
2018-05-29 $7.26 $7.30 $7.00 $7.00 $7.00 54,887
2018-05-25 $7.48 $7.48 $7.21 $7.33 $7.33 46,482
2018-05-24 $8.09 $8.09 $7.29 $7.50 $7.50 71,419
2018-05-23 $8.05 $9.18 $7.80 $7.95 $7.95 365,366
2018-05-22 $6.70 $8.05 $6.50 $7.75 $7.75 326,891
2018-05-21 $7.25 $7.25 $6.89 $7.08 $7.08 39,683
2018-05-18 $6.50 $7.10 $6.50 $6.99 $6.99 55,496
2018-05-17 $6.60 $6.80 $6.25 $6.52 $6.52 59,342
2018-05-16 $6.87 $6.98 $6.36 $6.53 $6.53 59,290
2018-05-15 $6.26 $7.15 $6.25 $6.77 $6.77 100,665
2018-05-14 $7.28 $7.28 $6.51 $6.65 $6.65 40,155
2018-05-11 $6.22 $7.35 $6.20 $6.80 $6.80 133,213
2018-05-10 $6.49 $7.59 $5.92 $6.79 $6.79 389,858
2018-05-09 $5.46 $6.50 $5.40 $6.30 $6.30 106,440
2018-05-08 $5.91 $5.91 $5.41 $5.41 $5.41 48,769
2018-05-07 $5.89 $6.00 $5.60 $5.83 $5.83 102,636
2018-05-04 $5.77 $6.33 $5.61 $5.72 $5.72 118,250
2018-05-03 $5.51 $6.80 $5.25 $5.87 $5.87 609,459

Vinco Ventures Inc (BBIG) News Headlines

Recent Vinco Ventures Inc (BBIG) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.