BIMI International Medical Inc (BIMI) Exchange: NASDAQ

  1. Overview
  2. BIMI International Medical Inc (BIMI)

Data as of April 19, 2024

$1.28 ($-0.06) -4.48%

BIMI International Medical Inc - Daily Information
Click for more stock information on BIMI International Medical Inc.
Daily Information Data
Date April 19, 2024
Open $1.32
Previous Close $1.28
High $1.33
Low $1.10
Adjusted Open $1.32
Previous Adjusted Close $1.28
Adjusted High $1.33
Adjusted Low $1.10

About BIMI International Medical Inc (BIMI)

BIMI International Medical Inc. was founded in 2006. The Company is now exclusively a healthcare products and provider, offering a broad range of healthcare products and related services and operates five private hospitals in China.

Invest in BIMI International Medical Inc (BIMI)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for BIMI International Medical Inc (BIMI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $1.32 $1.33 $1.10 $1.28 $1.28 30,186
2024-04-18 $1.41 $1.47 $1.06 $1.34 $1.34 124,818
2024-04-17 $1.75 $2.10 $1.41 $1.41 $1.41 253,717
2024-04-16 $1.35 $1.74 $1.32 $1.59 $1.59 244,977
2024-04-15 $1.05 $1.36 $1.01 $1.31 $1.31 122,834
2024-04-12 $1.17 $1.17 $1.03 $1.04 $1.04 55,992
2024-04-11 $1.28 $1.31 $1.13 $1.13 $1.13 69,913
2024-04-10 $1.31 $1.33 $1.25 $1.27 $1.27 26,827
2024-04-09 $1.41 $1.41 $1.30 $1.34 $1.34 31,787
2024-04-08 $1.64 $1.64 $1.33 $1.35 $1.35 34,963
2024-04-05 $1.51 $1.65 $1.51 $1.55 $1.55 16,459
2024-04-04 $1.53 $1.57 $1.50 $1.56 $1.56 7,528
2024-04-03 $1.57 $1.57 $1.48 $1.50 $1.50 18,456
2024-04-02 $1.61 $1.68 $1.45 $1.47 $1.47 27,432
2024-04-01 $1.67 $1.68 $1.40 $1.61 $1.61 77,156
2024-03-28 $1.70 $1.95 $1.61 $1.68 $1.68 44,003
2024-03-27 $1.99 $1.99 $1.75 $1.82 $1.82 34,631
2024-03-26 $1.94 $2.09 $1.84 $1.98 $1.98 22,356
2024-03-25 $1.52 $2.07 $1.49 $1.85 $1.85 112,084
2024-03-22 $1.85 $2.10 $1.56 $1.58 $1.58 93,781
2024-03-21 $2.20 $2.39 $1.82 $1.84 $1.84 77,253
2024-03-20 $2.44 $2.81 $2.01 $2.21 $2.21 75,756
2024-03-19 $2.63 $2.79 $2.41 $2.53 $2.53 21,535
2024-03-18 $2.80 $3.16 $2.60 $2.70 $2.70 40,841
2024-03-15 $2.65 $2.96 $2.65 $2.81 $2.81 9,547
2024-03-14 $2.83 $3.07 $2.51 $2.56 $2.56 19,762
2024-03-13 $3.37 $3.40 $2.80 $2.80 $2.80 56,026
2024-03-12 $3.67 $3.67 $3.31 $3.32 $3.32 13,979
2024-03-11 $3.86 $3.93 $3.38 $3.55 $3.55 16,555
2024-03-08 $3.93 $3.93 $3.61 $3.80 $3.80 19,366
2024-03-07 $3.36 $3.98 $3.36 $3.92 $3.92 28,162
2024-03-06 $3.29 $3.55 $3.20 $3.44 $3.44 25,101
2024-03-05 $3.30 $3.44 $3.30 $3.32 $3.32 5,181
2024-03-04 $3.66 $3.69 $3.36 $3.37 $3.37 44,744
2024-03-01 $3.80 $3.86 $3.54 $3.68 $3.68 19,108
2024-02-29 $3.98 $3.98 $3.83 $3.87 $3.87 36,903
2024-02-28 $4.07 $4.10 $3.92 $4.00 $4.00 19,079
2024-02-27 $4.00 $4.13 $3.86 $3.99 $3.99 37,470
2024-02-26 $4.04 $4.10 $3.66 $3.97 $3.97 32,252
2024-02-23 $3.27 $4.00 $3.27 $3.97 $3.97 53,972
2024-02-22 $3.56 $3.56 $3.14 $3.38 $3.38 19,533
2024-02-21 $3.41 $3.83 $3.40 $3.56 $3.56 96,397
2024-02-20 $3.13 $3.40 $2.92 $3.33 $3.33 56,671
2024-02-16 $2.91 $3.50 $2.90 $3.05 $3.05 214,480
2024-02-15 $2.92 $2.92 $2.88 $2.88 $2.88 3,800
2024-02-14 $2.84 $2.93 $2.80 $2.91 $2.91 10,040
2024-02-13 $2.80 $2.86 $2.80 $2.81 $2.81 5,484
2024-02-12 $2.79 $2.84 $2.72 $2.80 $2.80 27,814
2024-02-09 $2.65 $2.78 $2.65 $2.71 $2.71 17,903
2024-02-08 $2.30 $2.71 $2.30 $2.65 $2.65 28,870
2024-02-07 $2.45 $2.45 $2.23 $2.37 $2.37 23,075
2024-02-06 $2.36 $2.60 $2.36 $2.38 $2.38 17,953
2024-02-05 $2.42 $2.53 $2.21 $2.41 $2.41 27,255
2024-02-02 $2.70 $2.71 $2.51 $2.51 $2.51 15,518
2024-02-01 $2.65 $2.85 $2.65 $2.67 $2.67 10,899
2024-01-31 $2.76 $2.82 $2.69 $2.77 $2.77 10,160
2024-01-30 $2.80 $3.00 $2.80 $2.80 $2.80 33,397
2024-01-29 $3.07 $3.07 $2.66 $2.86 $2.86 18,163
2024-01-26 $3.20 $3.20 $2.70 $2.96 $2.96 60,736
2024-01-25 $2.90 $3.20 $2.88 $3.18 $3.18 109,661
2024-01-24 $2.74 $3.04 $2.70 $2.82 $2.82 101,457
2024-01-23 $2.76 $2.97 $2.66 $2.70 $2.70 28,352
2024-01-22 $2.22 $2.84 $2.20 $2.66 $2.66 149,211
2024-01-19 $2.24 $2.36 $2.20 $2.22 $2.22 25,666
2024-01-18 $2.16 $2.18 $2.14 $2.14 $2.14 6,541
2024-01-17 $2.24 $2.24 $2.20 $2.23 $2.23 10,638
2024-01-16 $2.08 $2.37 $2.00 $2.20 $2.20 40,291
2024-01-12 $2.15 $2.15 $2.10 $2.10 $2.10 4,280
2024-01-11 $2.14 $2.14 $2.09 $2.10 $2.10 4,761
2024-01-10 $2.11 $2.16 $2.09 $2.14 $2.14 7,750
2024-01-09 $2.10 $2.19 $2.10 $2.11 $2.11 38,401
2024-01-08 $2.11 $2.17 $2.01 $2.01 $2.01 18,674
2024-01-05 $1.86 $2.11 $1.86 $2.11 $2.11 14,011
2024-01-04 $1.87 $1.90 $1.87 $1.89 $1.89 19,622
2024-01-03 $2.09 $2.09 $1.85 $1.91 $1.91 14,665
2024-01-02 $2.25 $2.31 $2.00 $2.06 $2.06 24,897
2023-12-29 $2.22 $2.39 $2.16 $2.19 $2.19 38,479
2023-12-28 $2.17 $2.30 $2.10 $2.19 $2.19 37,324
2023-12-27 $2.20 $2.20 $2.10 $2.20 $2.20 15,430
2023-12-26 $2.18 $2.23 $2.18 $2.20 $2.20 4,674
2023-12-22 $2.33 $2.34 $2.12 $2.25 $2.25 7,295
2023-12-21 $2.49 $2.49 $2.20 $2.35 $2.35 21,113
2023-12-20 $2.27 $2.40 $2.27 $2.37 $2.37 8,221
2023-12-19 $2.55 $2.57 $2.27 $2.38 $2.38 15,271
2023-12-18 $2.28 $2.58 $2.28 $2.58 $2.58 21,105
2023-12-15 $2.60 $2.65 $2.22 $2.33 $2.33 59,652
2023-12-14 $2.19 $2.49 $2.12 $2.48 $2.48 53,103
2023-12-13 $2.10 $2.14 $2.03 $2.05 $2.05 16,763
2023-12-12 $2.09 $2.13 $2.02 $2.02 $2.02 9,368
2023-12-11 $2.10 $2.25 $2.07 $2.07 $2.07 3,347
2023-12-08 $2.00 $2.18 $2.00 $2.09 $2.09 17,533
2023-12-07 $2.00 $2.05 $1.98 $1.98 $1.98 17,037
2023-12-06 $1.88 $2.17 $1.88 $2.04 $2.04 44,299
2023-12-05 $2.12 $2.12 $1.81 $1.81 $1.81 13,049
2023-12-04 $2.42 $2.42 $2.05 $2.07 $2.07 15,751
2023-12-01 $1.76 $2.03 $1.76 $1.99 $1.99 20,445
2023-11-30 $1.99 $1.99 $1.80 $1.95 $1.95 14,079
2023-11-29 $2.16 $2.16 $1.62 $1.97 $1.97 59,243
2023-11-28 $1.90 $2.39 $1.78 $2.15 $2.15 172,862
2023-11-27 $1.53 $1.95 $1.40 $1.87 $1.87 71,101
2023-11-24 $1.25 $1.40 $1.25 $1.40 $1.40 5,313
2023-11-22 $1.36 $1.37 $1.18 $1.27 $1.27 7,017
2023-11-21 $1.30 $1.37 $1.21 $1.37 $1.37 3,338
2023-11-20 $1.23 $1.38 $1.23 $1.32 $1.32 3,699
2023-11-17 $1.38 $1.40 $1.21 $1.21 $1.21 2,860
2023-11-16 $1.22 $1.49 $1.22 $1.30 $1.30 15,007
2023-11-15 $1.11 $1.21 $1.10 $1.17 $1.17 4,500
2023-11-14 $1.07 $1.23 $1.07 $1.07 $1.07 21,031
2023-11-13 $1.03 $1.34 $1.03 $1.06 $1.06 38,184
2023-11-10 $1.37 $1.37 $1.37 $1.37 $1.37 923
2023-11-09 $1.37 $1.37 $1.18 $1.20 $1.20 18,787
2023-11-08 $1.40 $1.45 $1.36 $1.37 $1.37 2,267
2023-11-07 $1.49 $1.49 $1.40 $1.40 $1.40 17,295
2023-11-06 $1.49 $1.50 $1.32 $1.45 $1.45 10,403
2023-11-03 $1.51 $1.52 $1.49 $1.51 $1.51 3,879
2023-11-02 $1.50 $1.50 $1.46 $1.46 $1.46 3,074
2023-11-01 $1.46 $1.46 $1.45 $1.45 $1.45 850
2023-10-31 $1.48 $1.48 $1.43 $1.43 $1.43 2,715
2023-10-30 $1.48 $1.49 $1.46 $1.48 $1.48 1,714
2023-10-27 $1.46 $1.51 $1.46 $1.51 $1.51 3,646
2023-10-26 $1.48 $1.48 $1.47 $1.47 $1.47 2,288
2023-10-25 $1.51 $1.55 $1.47 $1.47 $1.47 46,760
2023-10-24 $1.57 $1.62 $1.46 $1.46 $1.46 5,751
2023-10-23 $1.58 $1.58 $1.56 $1.57 $1.57 6,701
2023-10-20 $1.56 $1.58 $1.55 $1.57 $1.57 4,101
2023-10-19 $1.64 $1.64 $1.54 $1.59 $1.59 8,728
2023-10-18 $1.55 $1.65 $1.55 $1.60 $1.60 10,184
2023-10-17 $1.53 $1.54 $1.52 $1.53 $1.53 6,298
2023-10-16 $1.48 $1.58 $1.46 $1.49 $1.49 5,400
2023-10-13 $1.53 $1.67 $1.53 $1.58 $1.58 6,450
2023-10-12 $1.55 $1.58 $1.50 $1.50 $1.50 36,147
2023-10-11 $1.60 $1.60 $1.51 $1.58 $1.58 21,264
2023-10-10 $1.69 $1.69 $1.58 $1.59 $1.59 4,907
2023-10-09 $1.51 $1.70 $1.44 $1.70 $1.70 10,168
2023-10-06 $1.63 $1.67 $1.53 $1.56 $1.56 16,650
2023-10-05 $1.52 $1.63 $1.47 $1.56 $1.56 34,053
2023-10-04 $1.49 $1.49 $1.45 $1.46 $1.46 2,681
2023-10-03 $1.59 $1.59 $1.34 $1.46 $1.46 16,430
2023-10-02 $1.54 $1.58 $1.50 $1.56 $1.56 34,536
2023-09-29 $1.56 $1.60 $1.55 $1.57 $1.57 8,332
2023-09-28 $1.56 $1.60 $1.54 $1.54 $1.54 3,608
2023-09-27 $1.61 $1.67 $1.57 $1.61 $1.61 17,488
2023-09-26 $1.52 $1.64 $1.51 $1.60 $1.60 23,807
2023-09-25 $1.64 $1.64 $1.56 $1.62 $1.62 4,154
2023-09-22 $1.59 $1.64 $1.53 $1.55 $1.55 24,123
2023-09-21 $1.58 $1.65 $1.56 $1.63 $1.63 10,487
2023-09-20 $1.59 $1.64 $1.59 $1.64 $1.64 12,672
2023-09-19 $1.62 $1.69 $1.45 $1.57 $1.57 12,344
2023-09-18 $1.58 $1.67 $1.58 $1.64 $1.64 8,657
2023-09-15 $1.65 $1.65 $1.57 $1.62 $1.62 7,611
2023-09-14 $1.89 $1.89 $1.49 $1.65 $1.65 50,197
2023-09-13 $1.80 $1.91 $1.76 $1.90 $1.90 18,215
2023-09-12 $1.63 $1.78 $1.63 $1.73 $1.73 35,353
2023-09-11 $1.50 $1.63 $1.50 $1.59 $1.59 14,810
2023-09-08 $1.69 $1.69 $1.43 $1.43 $1.43 62,575
2023-09-07 $2.25 $2.25 $1.55 $1.61 $1.61 126,672
2023-09-06 $2.67 $2.67 $2.22 $2.22 $2.22 28,245
2023-09-05 $2.52 $2.55 $2.16 $2.27 $2.27 50,664
2023-09-01 $2.50 $2.56 $2.40 $2.40 $2.40 21,316
2023-08-31 $2.61 $2.61 $2.12 $2.38 $2.38 110,462
2023-08-30 $2.57 $2.70 $2.54 $2.63 $2.63 10,364
2023-08-29 $2.51 $2.65 $2.50 $2.65 $2.65 24,417
2023-08-28 $2.25 $2.64 $2.25 $2.54 $2.54 37,028
2023-08-25 $2.26 $2.30 $2.19 $2.20 $2.20 40,253
2023-08-24 $2.48 $2.60 $2.31 $2.31 $2.31 41,878
2023-08-23 $2.60 $2.64 $2.51 $2.51 $2.51 53,416
2023-08-22 $2.62 $2.74 $2.62 $2.63 $2.63 52,231
2023-08-21 $2.66 $2.78 $2.60 $2.60 $2.60 39,874
2023-08-18 $2.98 $2.98 $2.66 $2.66 $2.66 54,498
2023-08-17 $2.88 $3.07 $2.78 $2.88 $2.88 124,733
2023-08-16 $2.66 $2.85 $2.66 $2.85 $2.85 63,054
2023-08-15 $2.42 $2.75 $2.42 $2.64 $2.64 80,307
2023-08-14 $2.38 $2.73 $2.23 $2.39 $2.39 138,256
2023-08-11 $2.57 $2.75 $2.35 $2.45 $2.45 81,699
2023-08-10 $2.48 $2.86 $2.48 $2.52 $2.52 94,386
2023-08-09 $2.16 $2.56 $2.16 $2.52 $2.52 58,994
2023-08-08 $2.11 $2.20 $2.05 $2.15 $2.15 23,276
2023-08-07 $2.50 $2.56 $2.02 $2.21 $2.21 191,578
2023-08-04 $3.05 $3.05 $2.51 $2.51 $2.51 129,939
2023-08-03 $3.12 $3.13 $2.86 $2.95 $2.95 103,625
2023-08-02 $3.42 $3.48 $2.88 $3.00 $3.00 247,988
2023-08-01 $3.46 $3.50 $3.39 $3.43 $3.43 96,620
2023-07-31 $3.46 $3.48 $3.31 $3.40 $3.40 79,922
2023-07-28 $3.24 $3.47 $3.15 $3.39 $3.39 141,573
2023-07-27 $3.20 $3.24 $3.01 $3.14 $3.14 119,328
2023-07-26 $3.09 $3.17 $3.06 $3.06 $3.06 73,074
2023-07-25 $3.03 $3.23 $3.03 $3.16 $3.16 78,710
2023-07-24 $3.24 $3.26 $2.73 $3.21 $3.21 337,377
2023-07-21 $2.99 $3.43 $2.94 $3.09 $3.09 592,472
2023-07-20 $2.44 $2.84 $2.42 $2.82 $2.82 238,897
2023-07-19 $2.29 $2.44 $2.27 $2.43 $2.43 147,080
2023-07-18 $2.11 $2.29 $2.11 $2.27 $2.27 73,530
2023-07-17 $2.12 $2.19 $1.98 $2.10 $2.10 99,806
2023-07-14 $2.15 $2.16 $2.02 $2.12 $2.12 33,953
2023-07-13 $1.98 $2.18 $1.97 $2.08 $2.08 144,254
2023-07-12 $1.78 $1.99 $1.73 $1.92 $1.92 158,783
2023-07-11 $1.85 $1.87 $1.72 $1.78 $1.78 77,974
2023-07-10 $1.83 $1.86 $1.68 $1.83 $1.83 178,722
2023-07-07 $1.87 $1.87 $1.75 $1.83 $1.83 95,580
2023-07-06 $1.75 $1.84 $1.65 $1.82 $1.82 173,207
2023-07-05 $1.47 $1.73 $1.45 $1.64 $1.64 242,714
2023-07-03 $1.44 $1.48 $1.41 $1.43 $1.43 37,247
2023-06-30 $1.34 $1.44 $1.34 $1.40 $1.40 74,844
2023-06-29 $1.33 $1.44 $1.27 $1.33 $1.33 154,120
2023-06-28 $1.25 $1.35 $1.20 $1.33 $1.33 98,324
2023-06-27 $1.22 $1.25 $1.17 $1.19 $1.19 99,254
2023-06-26 $1.23 $1.32 $1.20 $1.25 $1.25 163,487
2023-06-23 $1.19 $1.23 $1.15 $1.19 $1.19 75,355
2023-06-22 $1.12 $1.20 $1.10 $1.18 $1.18 66,381
2023-06-21 $1.10 $1.22 $1.07 $1.18 $1.18 134,631
2023-06-20 $1.14 $1.14 $1.05 $1.08 $1.08 56,930
2023-06-16 $0.97 $1.17 $0.95 $1.14 $1.14 235,166
2023-06-15 $1.12 $1.16 $1.08 $1.11 $1.11 113,781
2023-06-14 $1.13 $1.17 $1.07 $1.14 $1.14 54,243
2023-06-13 $1.09 $1.18 $1.05 $1.17 $1.17 119,386
2023-06-12 $1.07 $1.14 $1.04 $1.10 $1.10 38,900
2023-06-09 $1.12 $1.12 $1.02 $1.10 $1.10 64,265
2023-06-08 $1.05 $1.12 $0.98 $1.10 $1.10 295,828
2023-06-07 $1.05 $1.25 $1.02 $1.13 $1.13 943,525
2023-06-06 $1.12 $1.12 $1.00 $1.08 $1.08 72,906
2023-06-05 $1.06 $1.10 $1.02 $1.07 $1.07 78,215
2023-06-02 $1.16 $1.16 $1.03 $1.08 $1.08 97,368
2023-06-01 $0.96 $1.07 $0.90 $1.04 $1.04 263,572
2023-05-31 $0.89 $1.06 $0.88 $0.99 $0.99 154,836
2023-05-30 $0.90 $0.94 $0.88 $0.88 $0.88 33,792
2023-05-26 $0.91 $0.93 $0.87 $0.90 $0.90 142,214
2023-05-25 $1.03 $1.03 $0.95 $0.95 $0.95 118,838
2023-05-24 $0.99 $1.05 $0.92 $1.02 $1.02 124,328
2023-05-23 $1.01 $1.02 $0.91 $0.98 $0.98 178,353
2023-05-22 $0.92 $1.30 $0.92 $1.04 $1.04 1,728,372
2023-05-19 $0.82 $0.88 $0.82 $0.87 $0.87 19,310
2023-05-18 $0.85 $0.85 $0.80 $0.84 $0.84 5,605
2023-05-17 $0.80 $0.85 $0.80 $0.82 $0.82 10,652
2023-05-16 $0.80 $0.85 $0.80 $0.82 $0.82 30,351
2023-05-15 $0.83 $0.84 $0.80 $0.80 $0.80 57,366
2023-05-12 $0.85 $0.85 $0.81 $0.84 $0.84 26,509
2023-05-11 $0.85 $0.89 $0.85 $0.86 $0.86 33,875
2023-05-10 $0.97 $1.00 $0.77 $0.84 $0.84 86,934
2023-05-09 $1.00 $1.00 $0.92 $0.93 $0.93 33,706
2023-05-08 $0.94 $1.02 $0.91 $0.98 $0.98 36,274
2023-05-05 $0.99 $0.99 $0.91 $0.91 $0.91 49,979
2023-05-04 $0.97 $0.99 $0.91 $0.93 $0.93 77,944
2023-05-03 $0.97 $1.04 $0.91 $0.97 $0.97 44,691
2023-05-02 $1.04 $1.20 $0.90 $0.98 $0.98 359,562
2023-05-01 $0.83 $1.42 $0.83 $1.14 $1.14 1,346,090
2023-04-28 $0.71 $1.05 $0.71 $0.86 $0.86 382,372
2023-04-27 $0.78 $0.78 $0.73 $0.73 $0.73 103,225
2023-04-26 $0.75 $0.82 $0.75 $0.78 $0.78 22,952
2023-04-25 $0.79 $0.82 $0.77 $0.79 $0.79 44,164
2023-04-24 $0.75 $0.78 $0.73 $0.78 $0.78 41,096
2023-04-21 $0.70 $0.75 $0.70 $0.72 $0.72 97,500
2023-04-20 $0.66 $0.91 $0.66 $0.73 $0.73 741,294
2023-04-19 $0.58 $0.68 $0.58 $0.67 $0.67 68,185
2023-04-18 $0.60 $0.69 $0.57 $0.65 $0.65 111,033
2023-04-17 $0.73 $0.73 $0.56 $0.62 $0.62 319,047
2023-04-14 $0.53 $0.76 $0.53 $0.72 $0.72 1,098,296
2023-04-13 $0.53 $0.57 $0.52 $0.53 $0.53 29,599
2023-04-12 $0.57 $0.60 $0.52 $0.54 $0.54 64,224
2023-04-11 $0.52 $0.57 $0.52 $0.57 $0.57 66,713
2023-04-10 $0.55 $0.57 $0.54 $0.54 $0.54 72,424
2023-04-06 $0.53 $0.56 $0.53 $0.54 $0.54 38,634
2023-04-05 $0.53 $0.64 $0.52 $0.56 $0.56 176,530
2023-04-04 $0.53 $0.54 $0.52 $0.53 $0.53 13,331
2023-04-03 $0.57 $0.57 $0.51 $0.55 $0.55 10,799
2023-03-31 $0.52 $0.55 $0.52 $0.55 $0.55 26,865
2023-03-30 $0.54 $0.55 $0.52 $0.52 $0.52 41,104
2023-03-29 $0.58 $0.58 $0.52 $0.54 $0.54 13,203
2023-03-28 $0.55 $0.56 $0.54 $0.55 $0.55 10,869
2023-03-27 $0.56 $0.58 $0.50 $0.57 $0.57 63,345
2023-03-24 $0.60 $0.65 $0.48 $0.54 $0.54 116,797
2023-03-23 $0.63 $0.68 $0.60 $0.61 $0.61 69,643
2023-03-22 $0.70 $0.70 $0.63 $0.65 $0.65 53,029
2023-03-21 $0.66 $0.73 $0.63 $0.73 $0.73 215,565
2023-03-20 $0.64 $0.71 $0.64 $0.69 $0.69 34,666
2023-03-17 $0.75 $1.14 $0.63 $0.66 $0.66 688,001
2023-03-16 $0.75 $0.80 $0.70 $0.76 $0.76 31,907
2023-03-15 $0.80 $0.80 $0.75 $0.78 $0.78 11,349
2023-03-14 $0.85 $0.85 $0.75 $0.75 $0.75 14,471
2023-03-13 $0.87 $0.88 $0.80 $0.80 $0.80 33,242
2023-03-10 $0.93 $0.94 $0.85 $0.87 $0.87 29,759
2023-03-09 $1.00 $1.01 $0.91 $0.95 $0.95 29,456
2023-03-08 $0.96 $1.06 $0.95 $1.00 $1.00 21,832
2023-03-07 $0.95 $0.99 $0.95 $0.99 $0.99 11,234
2023-03-06 $1.00 $1.03 $0.95 $1.01 $1.01 42,519
2023-03-03 $1.03 $1.05 $0.94 $1.03 $1.03 61,947
2023-03-02 $1.10 $1.12 $1.01 $1.04 $1.04 47,899
2023-03-01 $1.28 $1.28 $1.12 $1.12 $1.12 52,011
2023-02-28 $1.23 $1.27 $1.23 $1.25 $1.25 4,319
2023-02-27 $1.30 $1.43 $1.25 $1.27 $1.27 30,746
2023-02-24 $1.32 $1.46 $1.28 $1.32 $1.32 16,616
2023-02-23 $1.37 $1.42 $1.28 $1.37 $1.37 23,659
2023-02-22 $1.49 $1.49 $1.40 $1.40 $1.40 5,920
2023-02-21 $1.38 $1.49 $1.35 $1.49 $1.49 35,492
2023-02-17 $1.40 $1.44 $1.35 $1.44 $1.44 17,086
2023-02-16 $1.38 $1.44 $1.37 $1.44 $1.44 15,519
2023-02-15 $1.42 $1.44 $1.37 $1.39 $1.39 32,817
2023-02-14 $1.37 $1.48 $1.35 $1.44 $1.44 38,020
2023-02-13 $1.33 $1.44 $1.33 $1.38 $1.38 30,957
2023-02-10 $1.37 $1.37 $1.28 $1.28 $1.28 14,009
2023-02-09 $1.36 $1.40 $1.36 $1.37 $1.37 41,156
2023-02-08 $1.59 $1.60 $1.35 $1.39 $1.39 103,254
2023-02-07 $1.69 $1.73 $1.58 $1.59 $1.59 22,268
2023-02-06 $1.76 $1.76 $1.61 $1.61 $1.61 25,944
2023-02-03 $1.86 $1.86 $1.73 $1.78 $1.78 59,311
2023-02-02 $1.61 $1.90 $1.60 $1.90 $1.90 214,179
2023-02-01 $1.51 $1.58 $1.50 $1.58 $1.58 22,913
2023-01-31 $1.50 $1.52 $1.45 $1.50 $1.50 14,902
2023-01-30 $1.39 $1.42 $1.39 $1.42 $1.42 5,669
2023-01-27 $1.44 $1.52 $1.41 $1.43 $1.43 31,933
2023-01-26 $1.48 $1.48 $1.41 $1.46 $1.46 14,927
2023-01-25 $1.42 $1.51 $1.38 $1.48 $1.48 27,048
2023-01-24 $1.60 $1.60 $1.41 $1.46 $1.46 37,057
2023-01-23 $1.43 $1.49 $1.39 $1.43 $1.43 18,836
2023-01-20 $1.29 $1.50 $1.29 $1.47 $1.47 41,117
2023-01-19 $1.43 $1.46 $1.20 $1.32 $1.32 44,905
2023-01-18 $1.45 $1.58 $1.36 $1.42 $1.42 27,378
2023-01-17 $1.55 $1.55 $1.47 $1.49 $1.49 19,281
2023-01-13 $1.50 $1.56 $1.48 $1.55 $1.55 27,397
2023-01-12 $1.41 $1.50 $1.41 $1.50 $1.50 14,885
2023-01-11 $1.61 $1.61 $1.43 $1.45 $1.45 38,696
2023-01-10 $1.45 $1.50 $1.40 $1.46 $1.46 23,497
2023-01-09 $1.50 $1.62 $1.48 $1.50 $1.50 167,147
2023-01-06 $1.35 $1.60 $1.35 $1.45 $1.45 133,929
2023-01-05 $1.37 $1.54 $1.33 $1.38 $1.38 194,718
2023-01-04 $1.33 $1.41 $1.33 $1.38 $1.38 40,359
2023-01-03 $1.23 $1.45 $1.23 $1.37 $1.37 87,106
2022-12-30 $1.14 $1.24 $1.14 $1.23 $1.23 50,597
2022-12-29 $1.20 $1.27 $1.07 $1.19 $1.19 61,109
2022-12-28 $1.25 $1.26 $1.16 $1.21 $1.21 36,390
2022-12-27 $1.36 $1.39 $1.22 $1.25 $1.25 71,397
2022-12-23 $1.42 $1.42 $1.32 $1.37 $1.37 66,675
2022-12-22 $1.57 $1.60 $1.34 $1.39 $1.39 238,158
2022-12-21 $2.02 $2.02 $1.61 $1.61 $1.61 185,280
2022-12-20 $2.19 $2.20 $1.91 $1.96 $1.96 199,460
2022-12-19 $2.26 $2.39 $2.21 $2.21 $2.21 159,295
2022-12-16 $2.53 $2.60 $2.24 $2.25 $2.25 132,894
2022-12-15 $2.63 $2.69 $2.38 $2.52 $2.52 314,021
2022-12-14 $2.36 $2.97 $2.19 $2.83 $2.83 4,056,275
2022-12-13 $2.35 $2.35 $2.00 $2.07 $2.07 350,285
2022-12-12 $2.10 $2.78 $2.00 $2.24 $2.24 581,825
2022-12-09 $0.21 $0.44 $0.21 $0.21 $0.21 12,675,962
2022-12-08 $0.24 $0.26 $0.23 $0.23 $0.23 696,410
2022-12-07 $0.26 $0.26 $0.23 $0.25 $0.25 191,325
2022-12-06 $0.25 $0.25 $0.23 $0.25 $0.25 284,012
2022-12-05 $0.24 $0.26 $0.24 $0.24 $0.24 363,368
2022-12-02 $0.24 $0.25 $0.22 $0.24 $0.24 209,559
2022-12-01 $0.23 $0.24 $0.21 $0.24 $0.24 348,573
2022-11-30 $0.21 $0.23 $0.21 $0.22 $0.22 839,536
2022-11-29 $0.22 $0.24 $0.20 $0.21 $0.21 457,332
2022-11-28 $0.27 $0.27 $0.22 $0.23 $0.23 257,614
2022-11-25 $0.22 $0.25 $0.22 $0.23 $0.23 59,282
2022-11-23 $0.23 $0.25 $0.22 $0.22 $0.22 141,557
2022-11-22 $0.23 $0.25 $0.22 $0.23 $0.23 130,276
2022-11-21 $0.24 $0.26 $0.23 $0.23 $0.23 210,388
2022-11-18 $0.24 $0.25 $0.24 $0.24 $0.24 36,916
2022-11-17 $0.25 $0.27 $0.25 $0.25 $0.25 66,437
2022-11-16 $0.24 $0.29 $0.24 $0.26 $0.26 381,097
2022-11-15 $0.27 $0.27 $0.24 $0.25 $0.25 412,820
2022-11-14 $0.27 $0.27 $0.26 $0.26 $0.26 169,653
2022-11-11 $0.25 $0.27 $0.22 $0.26 $0.26 158,168
2022-11-10 $0.20 $0.24 $0.20 $0.23 $0.23 1,437,917
2022-11-09 $0.21 $0.23 $0.20 $0.20 $0.20 269,043
2022-11-08 $0.22 $0.23 $0.21 $0.22 $0.22 111,270
2022-11-07 $0.22 $0.23 $0.21 $0.22 $0.22 180,891
2022-11-04 $0.23 $0.24 $0.22 $0.23 $0.23 342,461
2022-11-03 $0.24 $0.25 $0.23 $0.24 $0.24 106,867
2022-11-02 $0.25 $0.26 $0.23 $0.24 $0.24 237,044
2022-11-01 $0.26 $0.27 $0.25 $0.25 $0.25 169,054
2022-10-31 $0.27 $0.27 $0.25 $0.26 $0.26 230,657
2022-10-28 $0.28 $0.28 $0.26 $0.28 $0.28 60,240
2022-10-27 $0.29 $0.29 $0.27 $0.28 $0.28 143,949
2022-10-26 $0.27 $0.29 $0.27 $0.28 $0.28 151,510
2022-10-25 $0.26 $0.29 $0.25 $0.28 $0.28 217,243
2022-10-24 $0.31 $0.31 $0.26 $0.27 $0.27 515,807
2022-10-21 $0.29 $0.31 $0.29 $0.30 $0.30 59,191
2022-10-20 $0.31 $0.32 $0.29 $0.30 $0.30 169,936
2022-10-19 $0.31 $0.32 $0.30 $0.31 $0.31 86,192
2022-10-18 $0.33 $0.34 $0.30 $0.30 $0.30 310,392
2022-10-17 $0.32 $0.33 $0.30 $0.32 $0.32 413,421
2022-10-14 $0.30 $0.32 $0.29 $0.31 $0.31 206,151
2022-10-13 $0.28 $0.33 $0.28 $0.30 $0.30 1,893,648
2022-10-12 $0.30 $0.30 $0.28 $0.30 $0.30 278,653
2022-10-11 $0.29 $0.30 $0.29 $0.30 $0.30 127,589
2022-10-10 $0.30 $0.30 $0.29 $0.29 $0.29 138,715
2022-10-07 $0.30 $0.31 $0.30 $0.30 $0.30 83,516
2022-10-06 $0.31 $0.32 $0.30 $0.31 $0.31 114,446
2022-10-05 $0.32 $0.33 $0.31 $0.32 $0.32 94,094
2022-10-04 $0.29 $0.32 $0.29 $0.31 $0.31 179,956
2022-10-03 $0.29 $0.30 $0.28 $0.29 $0.29 329,582
2022-09-30 $0.28 $0.30 $0.28 $0.28 $0.28 199,377
2022-09-29 $0.30 $0.32 $0.27 $0.29 $0.29 303,830
2022-09-28 $0.29 $0.30 $0.28 $0.30 $0.30 225,709
2022-09-27 $0.29 $0.31 $0.28 $0.29 $0.29 384,148
2022-09-26 $0.32 $0.33 $0.30 $0.30 $0.30 468,247
2022-09-23 $0.30 $0.33 $0.30 $0.32 $0.32 211,673
2022-09-22 $0.33 $0.33 $0.29 $0.31 $0.31 608,587
2022-09-21 $0.33 $0.35 $0.33 $0.34 $0.34 257,079
2022-09-20 $0.36 $0.36 $0.31 $0.33 $0.33 709,754
2022-09-19 $0.36 $0.37 $0.34 $0.36 $0.36 631,394
2022-09-16 $0.36 $0.39 $0.36 $0.36 $0.36 520,760
2022-09-15 $0.38 $0.40 $0.36 $0.37 $0.37 614,849
2022-09-14 $0.40 $0.40 $0.38 $0.38 $0.38 496,906
2022-09-13 $0.39 $0.40 $0.38 $0.39 $0.39 887,140
2022-09-12 $0.42 $0.42 $0.41 $0.42 $0.42 280,206
2022-09-09 $0.42 $0.43 $0.42 $0.42 $0.42 558,338
2022-09-08 $0.42 $0.44 $0.41 $0.42 $0.42 626,393
2022-09-07 $0.41 $0.44 $0.40 $0.43 $0.43 783,585
2022-09-06 $0.44 $0.44 $0.40 $0.42 $0.42 1,057,411
2022-09-02 $0.44 $0.45 $0.40 $0.44 $0.44 1,613,211
2022-09-01 $0.47 $0.48 $0.35 $0.43 $0.43 4,910,756
2022-08-31 $0.49 $0.52 $0.47 $0.49 $0.49 2,196,323
2022-08-30 $0.54 $0.58 $0.47 $0.49 $0.49 3,919,977
2022-08-29 $0.54 $0.58 $0.53 $0.55 $0.55 1,559,633
2022-08-26 $0.62 $0.62 $0.53 $0.57 $0.57 3,012,402
2022-08-25 $0.62 $0.64 $0.59 $0.61 $0.61 3,480,557
2022-08-24 $0.60 $0.65 $0.56 $0.64 $0.64 8,286,705
2022-08-23 $0.58 $0.79 $0.54 $0.58 $0.58 40,886,851
2022-08-22 $0.45 $0.62 $0.45 $0.56 $0.56 6,333,789
2022-08-19 $0.46 $0.47 $0.45 $0.45 $0.45 430,300
2022-08-18 $0.45 $0.49 $0.45 $0.47 $0.47 834,602
2022-08-17 $0.50 $0.50 $0.45 $0.45 $0.45 717,002
2022-08-16 $0.48 $0.53 $0.47 $0.51 $0.51 2,215,300
2022-08-15 $0.52 $0.52 $0.48 $0.48 $0.48 545,507
2022-08-12 $0.52 $0.52 $0.50 $0.51 $0.51 374,300
2022-08-11 $0.55 $0.56 $0.49 $0.51 $0.51 1,711,531
2022-08-10 $0.58 $0.58 $0.54 $0.56 $0.56 1,597,812
2022-08-09 $0.72 $0.75 $0.54 $0.56 $0.56 9,390,722
2022-08-08 $0.61 $0.62 $0.59 $0.61 $0.61 4,970,263
2022-08-05 $0.58 $0.60 $0.54 $0.59 $0.59 254,858
2022-08-04 $0.60 $0.61 $0.54 $0.58 $0.58 906,859
2022-08-03 $0.53 $0.64 $0.52 $0.61 $0.61 958,336
2022-08-02 $0.51 $0.58 $0.51 $0.52 $0.52 1,236,121
2022-08-01 $0.52 $0.54 $0.50 $0.53 $0.53 143,019
2022-07-29 $0.54 $0.56 $0.50 $0.53 $0.53 385,906
2022-07-28 $0.50 $0.54 $0.45 $0.53 $0.53 423,328
2022-07-27 $0.46 $0.50 $0.43 $0.49 $0.49 472,259
2022-07-26 $0.45 $0.49 $0.42 $0.46 $0.46 451,904
2022-07-25 $0.46 $0.47 $0.43 $0.44 $0.44 381,229
2022-07-22 $0.47 $0.49 $0.45 $0.45 $0.45 238,928
2022-07-21 $0.47 $0.50 $0.47 $0.47 $0.47 338,106
2022-07-20 $0.49 $0.51 $0.46 $0.49 $0.49 428,216
2022-07-19 $0.46 $0.50 $0.46 $0.48 $0.48 217,403
2022-07-18 $0.44 $0.48 $0.44 $0.46 $0.46 644,085
2022-07-15 $0.60 $0.63 $0.44 $0.44 $0.44 1,931,813
2022-07-14 $0.68 $0.68 $0.61 $0.62 $0.62 555,761
2022-07-13 $0.69 $0.71 $0.66 $0.68 $0.68 191,208
2022-07-12 $0.67 $0.71 $0.65 $0.69 $0.69 498,447
2022-07-11 $0.67 $0.68 $0.65 $0.66 $0.66 150,758
2022-07-08 $0.66 $0.68 $0.65 $0.67 $0.67 136,227
2022-07-07 $0.72 $0.72 $0.67 $0.67 $0.67 411,634
2022-07-06 $0.71 $0.74 $0.67 $0.68 $0.68 226,250
2022-07-05 $0.62 $0.70 $0.62 $0.69 $0.69 365,586
2022-07-01 $0.63 $0.66 $0.62 $0.63 $0.63 253,407
2022-06-30 $0.63 $0.65 $0.62 $0.64 $0.64 214,248
2022-06-29 $0.68 $0.69 $0.62 $0.65 $0.65 406,132
2022-06-28 $0.71 $0.72 $0.66 $0.67 $0.67 291,325
2022-06-27 $0.63 $0.75 $0.61 $0.69 $0.69 1,290,863
2022-06-24 $0.64 $0.67 $0.58 $0.65 $0.65 959,712
2022-06-23 $0.57 $0.65 $0.55 $0.63 $0.63 969,459
2022-06-22 $0.55 $0.58 $0.54 $0.58 $0.58 243,809
2022-06-21 $0.59 $0.60 $0.53 $0.55 $0.55 551,862
2022-06-17 $0.53 $0.57 $0.53 $0.57 $0.57 444,860
2022-06-16 $0.50 $0.54 $0.49 $0.53 $0.53 321,903
2022-06-15 $0.48 $0.57 $0.48 $0.52 $0.52 726,277
2022-06-14 $0.55 $0.58 $0.45 $0.51 $0.51 1,642,506
2022-06-13 $0.63 $0.63 $0.55 $0.56 $0.56 2,240,257
2022-06-10 $0.71 $0.75 $0.56 $0.68 $0.68 29,647,299
2022-06-09 $0.47 $0.67 $0.44 $0.52 $0.52 4,795,156
2022-06-08 $0.44 $0.49 $0.44 $0.46 $0.46 578,925
2022-06-07 $0.43 $0.44 $0.42 $0.44 $0.44 445,707
2022-06-06 $0.43 $0.46 $0.43 $0.45 $0.45 583,979
2022-06-03 $0.43 $0.44 $0.41 $0.42 $0.42 962,079
2022-06-02 $0.43 $0.44 $0.42 $0.43 $0.43 1,768,036
2022-06-01 $0.43 $0.45 $0.42 $0.42 $0.42 785,476
2022-05-31 $0.43 $0.45 $0.40 $0.42 $0.42 1,105,532
2022-05-27 $0.43 $0.45 $0.40 $0.42 $0.42 2,118,463
2022-05-26 $0.49 $0.50 $0.41 $0.43 $0.43 2,253,147
2022-05-25 $0.58 $0.59 $0.48 $0.51 $0.51 3,950,347
2022-05-24 $1.01 $1.03 $0.59 $0.63 $0.63 42,226,884
2022-05-23 $0.64 $0.65 $0.59 $0.61 $0.61 36,162
2022-05-20 $0.60 $0.65 $0.56 $0.59 $0.59 77,819
2022-05-19 $0.59 $0.63 $0.58 $0.60 $0.60 60,762
2022-05-18 $0.62 $0.64 $0.58 $0.59 $0.59 65,823
2022-05-17 $0.67 $0.67 $0.61 $0.62 $0.62 57,631
2022-05-16 $0.67 $0.70 $0.62 $0.62 $0.62 45,729
2022-05-13 $0.68 $0.70 $0.65 $0.67 $0.67 105,903
2022-05-12 $0.67 $0.67 $0.60 $0.63 $0.63 65,032
2022-05-11 $0.66 $0.75 $0.64 $0.67 $0.67 67,236
2022-05-10 $0.90 $0.90 $0.71 $0.72 $0.72 42,430
2022-05-09 $0.88 $0.88 $0.64 $0.78 $0.78 64,563
2022-05-06 $0.91 $0.95 $0.85 $0.88 $0.88 93,970
2022-05-05 $1.00 $1.00 $0.92 $0.92 $0.92 16,898
2022-05-04 $0.96 $1.01 $0.90 $1.00 $1.00 52,275
2022-05-03 $0.95 $1.00 $0.95 $1.00 $1.00 20,069
2022-05-02 $0.95 $1.01 $0.95 $1.00 $1.00 30,793
2022-04-29 $0.96 $1.02 $0.96 $0.97 $0.97 15,388
2022-04-28 $0.96 $1.03 $0.96 $1.01 $1.01 35,236
2022-04-27 $1.00 $1.04 $0.94 $0.98 $0.98 21,956
2022-04-26 $1.00 $1.04 $0.97 $0.98 $0.98 45,922
2022-04-25 $1.01 $1.03 $0.98 $1.01 $1.01 104,416
2022-04-22 $1.05 $1.13 $1.03 $1.04 $1.04 35,119
2022-04-21 $1.11 $1.13 $1.05 $1.07 $1.07 82,691
2022-04-20 $1.12 $1.19 $1.07 $1.09 $1.09 235,942
2022-04-19 $1.15 $1.15 $1.08 $1.12 $1.12 32,911
2022-04-18 $1.07 $1.19 $1.06 $1.09 $1.09 47,241
2022-04-14 $1.12 $1.18 $1.07 $1.08 $1.08 103,181
2022-04-13 $1.14 $1.24 $1.12 $1.12 $1.12 65,990
2022-04-12 $1.13 $1.16 $1.10 $1.11 $1.11 79,527
2022-04-11 $1.22 $1.24 $1.11 $1.12 $1.12 105,812
2022-04-08 $1.24 $1.27 $1.20 $1.24 $1.24 48,167
2022-04-07 $1.25 $1.31 $1.21 $1.24 $1.24 132,406
2022-04-06 $1.35 $1.39 $1.26 $1.28 $1.28 165,564
2022-04-05 $1.49 $1.53 $1.35 $1.38 $1.38 336,822
2022-04-04 $1.57 $1.57 $1.43 $1.49 $1.49 100,181
2022-04-01 $1.45 $1.58 $1.34 $1.53 $1.53 271,791
2022-03-31 $1.39 $1.40 $1.20 $1.38 $1.38 97,373
2022-03-30 $1.42 $1.50 $1.38 $1.40 $1.40 160,898
2022-03-29 $1.30 $1.67 $1.29 $1.50 $1.50 1,267,500
2022-03-28 $1.27 $1.29 $1.24 $1.28 $1.28 65,509
2022-03-25 $1.30 $1.34 $1.25 $1.26 $1.26 74,303
2022-03-24 $1.29 $1.35 $1.29 $1.33 $1.33 99,831
2022-03-23 $1.35 $1.35 $1.27 $1.31 $1.31 110,801
2022-03-22 $1.31 $1.42 $1.30 $1.31 $1.31 174,443
2022-03-21 $1.27 $1.39 $1.25 $1.36 $1.36 187,727
2022-03-18 $1.26 $1.29 $1.24 $1.28 $1.28 95,150
2022-03-17 $1.30 $1.34 $1.20 $1.28 $1.28 378,105
2022-03-16 $1.08 $1.21 $1.08 $1.19 $1.19 632,827
2022-03-15 $1.02 $1.07 $0.98 $1.04 $1.04 266,374
2022-03-14 $1.08 $1.08 $0.97 $1.01 $1.01 151,821
2022-03-11 $1.09 $1.14 $1.03 $1.07 $1.07 131,729
2022-03-10 $1.07 $1.14 $1.03 $1.12 $1.12 1,025,719
2022-03-09 $1.11 $1.13 $1.03 $1.09 $1.09 1,320,601
2022-03-08 $1.04 $1.08 $1.00 $1.06 $1.06 134,811
2022-03-07 $1.03 $1.09 $1.02 $1.05 $1.05 132,440
2022-03-04 $1.11 $1.12 $1.05 $1.08 $1.08 178,480
2022-03-03 $1.15 $1.15 $1.07 $1.09 $1.09 80,502
2022-03-02 $1.15 $1.20 $1.11 $1.14 $1.14 114,492
2022-03-01 $1.17 $1.23 $1.13 $1.13 $1.13 306,636
2022-02-28 $1.23 $1.25 $1.20 $1.24 $1.24 88,693
2022-02-25 $1.18 $1.31 $1.17 $1.25 $1.25 483,073
2022-02-24 $1.02 $1.19 $1.02 $1.16 $1.16 242,214
2022-02-23 $1.27 $1.30 $1.11 $1.11 $1.11 299,112
2022-02-22 $1.39 $1.43 $1.27 $1.28 $1.28 255,589
2022-02-18 $1.68 $1.68 $1.44 $1.45 $1.45 287,011
2022-02-17 $1.69 $1.75 $1.62 $1.62 $1.62 592,973
2022-02-16 $1.72 $1.76 $1.70 $1.71 $1.71 834,231
2022-02-15 $1.73 $1.76 $1.67 $1.70 $1.70 576,656
2022-02-14 $1.74 $1.78 $1.62 $1.73 $1.73 721,699
2022-02-11 $1.71 $1.85 $1.68 $1.76 $1.76 2,159,155
2022-02-10 $1.72 $1.78 $1.67 $1.72 $1.72 265,418
2022-02-09 $1.77 $1.91 $1.72 $1.80 $1.80 552,496
2022-02-08 $1.74 $1.82 $1.67 $1.78 $1.78 503,574
2022-02-07 $1.70 $1.85 $1.47 $1.71 $1.71 1,841,133
2022-02-04 $1.67 $1.83 $1.64 $1.68 $1.68 419,428
2022-02-03 $1.34 $1.88 $1.34 $1.65 $1.65 2,127,016
2022-02-02 $0.39 $0.43 $0.30 $0.33 $1.63 418,512
2022-02-01 $0.40 $0.42 $0.39 $0.40 $2.00 39,485
2022-01-31 $0.39 $0.41 $0.38 $0.40 $2.00 56,955
2022-01-28 $0.38 $0.42 $0.36 $0.38 $1.90 35,572
2022-01-27 $0.43 $0.43 $0.37 $0.38 $1.89 67,043
2022-01-26 $0.42 $0.45 $0.39 $0.39 $1.96 74,951
2022-01-25 $0.41 $0.42 $0.38 $0.40 $2.02 77,179
2022-01-24 $0.36 $0.41 $0.36 $0.40 $2.01 177,882
2022-01-21 $0.39 $0.39 $0.36 $0.38 $1.88 117,716
2022-01-20 $0.40 $0.42 $0.39 $0.39 $1.95 96,226
2022-01-19 $0.40 $0.42 $0.39 $0.40 $2.00 117,253
2022-01-18 $0.42 $0.43 $0.39 $0.41 $2.05 125,853
2022-01-14 $0.45 $0.46 $0.42 $0.43 $2.15 65,368
2022-01-13 $0.48 $0.48 $0.43 $0.45 $2.24 114,722
2022-01-12 $0.45 $0.48 $0.45 $0.47 $2.34 59,821
2022-01-11 $0.47 $0.50 $0.45 $0.48 $2.39 479,522
2022-01-10 $0.47 $0.49 $0.47 $0.47 $2.37 80,218
2022-01-07 $0.46 $0.48 $0.46 $0.48 $2.40 66,144
2022-01-06 $0.48 $0.48 $0.45 $0.47 $2.33 141,435
2022-01-05 $0.51 $0.53 $0.47 $0.47 $2.37 184,606
2022-01-04 $0.51 $0.54 $0.50 $0.51 $2.57 225,072
2022-01-03 $0.54 $0.54 $0.51 $0.53 $2.65 158,831
2021-12-31 $0.51 $0.52 $0.49 $0.51 $2.55 187,337
2021-12-30 $0.49 $0.56 $0.49 $0.51 $2.54 526,832
2021-12-29 $0.54 $0.54 $0.47 $0.49 $2.43 397,789
2021-12-28 $0.58 $0.60 $0.53 $0.53 $2.65 316,379
2021-12-27 $0.61 $0.62 $0.58 $0.59 $2.93 206,571
2021-12-23 $0.63 $0.63 $0.60 $0.61 $3.05 157,051
2021-12-22 $0.60 $0.63 $0.58 $0.63 $3.13 205,039
2021-12-21 $0.60 $0.61 $0.58 $0.60 $3.00 373,978
2021-12-20 $0.60 $0.64 $0.58 $0.58 $2.91 111,020
2021-12-17 $0.60 $0.66 $0.58 $0.64 $3.18 303,065
2021-12-16 $0.64 $0.67 $0.60 $0.61 $3.06 146,861
2021-12-15 $0.64 $0.66 $0.59 $0.63 $3.16 180,178
2021-12-14 $0.63 $0.67 $0.62 $0.63 $3.13 257,662
2021-12-13 $0.67 $0.69 $0.64 $0.65 $3.27 134,424
2021-12-10 $0.71 $0.71 $0.66 $0.68 $3.39 260,689
2021-12-09 $0.72 $0.74 $0.70 $0.71 $3.55 208,786
2021-12-08 $0.72 $0.78 $0.71 $0.75 $3.75 428,409
2021-12-07 $0.71 $0.76 $0.71 $0.74 $3.71 266,245
2021-12-06 $0.70 $0.80 $0.67 $0.71 $3.55 440,132
2021-12-03 $0.75 $0.78 $0.70 $0.71 $3.55 312,963
2021-12-02 $0.80 $0.82 $0.76 $0.78 $3.91 285,229
2021-12-01 $0.80 $0.92 $0.76 $0.80 $4.02 920,588
2021-11-30 $0.80 $0.86 $0.78 $0.84 $4.20 611,639
2021-11-29 $0.84 $0.88 $0.76 $0.87 $4.35 1,418,804
2021-11-26 $0.95 $0.99 $0.81 $0.91 $4.53 7,294,083
2021-11-24 $0.73 $0.76 $0.70 $0.70 $3.51 1,895,316
2021-11-23 $0.78 $0.85 $0.70 $0.71 $3.54 1,065,224
2021-11-22 $0.86 $0.92 $0.75 $0.79 $3.94 703,795
2021-11-19 $0.99 $1.07 $0.87 $0.88 $4.41 1,710,475
2021-11-18 $0.89 $1.08 $0.84 $0.97 $4.86 2,534,424
2021-11-17 $0.93 $1.03 $0.83 $0.99 $4.93 2,540,500
2021-11-16 $1.07 $1.18 $0.93 $1.00 $5.00 25,992,462
2021-11-15 $0.65 $0.66 $0.65 $0.65 $3.27 3,381,593
2021-11-12 $0.62 $0.70 $0.61 $0.64 $3.18 487,895
2021-11-11 $0.64 $0.65 $0.62 $0.62 $3.10 159,964
2021-11-10 $0.68 $0.68 $0.63 $0.63 $3.17 237,248
2021-11-09 $0.73 $0.73 $0.66 $0.68 $3.42 402,472
2021-11-08 $0.72 $0.76 $0.71 $0.75 $3.75 222,500
2021-11-05 $0.72 $0.78 $0.71 $0.71 $3.56 275,803
2021-11-04 $0.71 $0.79 $0.68 $0.74 $3.72 982,197
2021-11-03 $0.71 $0.81 $0.70 $0.71 $3.55 827,580
2021-11-02 $0.77 $0.78 $0.70 $0.71 $3.55 735,742
2021-11-01 $0.83 $0.87 $0.77 $0.78 $3.91 474,545
2021-10-29 $0.90 $0.92 $0.82 $0.83 $4.16 930,241
2021-10-28 $0.83 $1.21 $0.77 $0.94 $4.70 7,916,943
2021-10-27 $1.13 $1.24 $0.85 $0.94 $4.70 7,007,480
2021-10-26 $0.66 $2.67 $0.63 $2.21 $11.05 39,992,568
2021-10-25 $0.55 $0.72 $0.53 $0.68 $3.40 381,921
2021-10-22 $0.57 $0.58 $0.53 $0.55 $2.73 86,412
2021-10-21 $0.58 $0.58 $0.56 $0.57 $2.86 41,607
2021-10-20 $0.58 $0.58 $0.56 $0.58 $2.89 41,992
2021-10-19 $0.59 $0.60 $0.57 $0.58 $2.89 34,180
2021-10-18 $0.60 $0.61 $0.56 $0.58 $2.89 108,255
2021-10-15 $0.64 $0.64 $0.61 $0.61 $3.06 27,972
2021-10-14 $0.61 $0.64 $0.61 $0.62 $3.11 38,143
2021-10-13 $0.64 $0.64 $0.61 $0.62 $3.12 33,694
2021-10-12 $0.60 $0.64 $0.60 $0.62 $3.10 39,187
2021-10-11 $0.62 $0.62 $0.60 $0.60 $3.02 33,206
2021-10-08 $0.63 $0.63 $0.61 $0.61 $3.05 48,671
2021-10-07 $0.60 $0.64 $0.57 $0.62 $3.12 75,549
2021-10-06 $0.62 $0.63 $0.60 $0.61 $3.05 41,066
2021-10-05 $0.63 $0.64 $0.60 $0.62 $3.08 35,611
2021-10-04 $0.70 $0.70 $0.62 $0.63 $3.15 106,031
2021-10-01 $0.69 $0.71 $0.66 $0.68 $3.39 131,219
2021-09-30 $0.79 $0.81 $0.68 $0.72 $3.59 312,563
2021-09-29 $0.71 $0.89 $0.70 $0.80 $4.00 522,199
2021-09-28 $0.68 $0.74 $0.67 $0.70 $3.48 51,241
2021-09-27 $0.67 $0.70 $0.66 $0.68 $3.41 19,374
2021-09-24 $0.66 $0.68 $0.65 $0.66 $3.29 37,690
2021-09-23 $0.65 $0.68 $0.65 $0.68 $3.38 41,597
2021-09-22 $0.69 $0.70 $0.64 $0.66 $3.30 54,592
2021-09-21 $0.69 $0.69 $0.66 $0.67 $3.36 32,715
2021-09-20 $0.71 $0.72 $0.67 $0.68 $3.40 35,615
2021-09-17 $0.71 $0.72 $0.70 $0.71 $3.55 30,162
2021-09-16 $0.72 $0.73 $0.67 $0.71 $3.55 76,003
2021-09-15 $0.78 $0.78 $0.71 $0.74 $3.69 92,601
2021-09-14 $0.81 $0.82 $0.77 $0.79 $3.95 79,863
2021-09-13 $0.79 $0.80 $0.77 $0.78 $3.90 33,368
2021-09-10 $0.79 $0.81 $0.77 $0.80 $4.00 48,986
2021-09-09 $0.82 $0.82 $0.78 $0.79 $3.96 12,447
2021-09-08 $0.82 $0.82 $0.77 $0.79 $3.95 52,487
2021-09-07 $0.85 $0.87 $0.81 $0.82 $4.09 51,612
2021-09-03 $0.87 $0.87 $0.85 $0.86 $4.30 41,428
2021-09-02 $0.85 $0.88 $0.84 $0.87 $4.35 66,689
2021-09-01 $0.83 $0.86 $0.82 $0.85 $4.24 32,433
2021-08-31 $0.85 $0.86 $0.83 $0.83 $4.15 48,551
2021-08-30 $0.80 $0.83 $0.80 $0.82 $4.10 22,609
2021-08-27 $0.81 $0.83 $0.80 $0.83 $4.15 35,694
2021-08-26 $0.86 $0.88 $0.79 $0.82 $4.09 44,696
2021-08-25 $0.86 $0.88 $0.82 $0.86 $4.30 37,726
2021-08-24 $0.80 $0.84 $0.78 $0.83 $4.15 153,551
2021-08-23 $0.79 $0.83 $0.77 $0.80 $4.00 71,707
2021-08-20 $0.76 $0.85 $0.76 $0.80 $4.00 37,886
2021-08-19 $0.84 $0.86 $0.75 $0.78 $3.90 71,857
2021-08-18 $0.83 $0.86 $0.81 $0.84 $4.20 28,318
2021-08-17 $0.94 $0.94 $0.83 $0.84 $4.18 35,439
2021-08-16 $0.96 $0.97 $0.85 $0.85 $4.27 62,378
2021-08-13 $1.02 $1.02 $0.91 $0.92 $4.59 109,521
2021-08-12 $1.08 $1.08 $1.02 $1.02 $5.12 16,553
2021-08-11 $1.06 $1.08 $1.05 $1.07 $5.35 10,141
2021-08-10 $1.07 $1.12 $1.06 $1.06 $5.30 15,326
2021-08-09 $1.07 $1.10 $1.03 $1.08 $5.40 24,272
2021-08-06 $1.05 $1.10 $1.03 $1.05 $5.25 31,142
2021-08-05 $1.07 $1.08 $1.03 $1.05 $5.25 31,182
2021-08-04 $1.16 $1.18 $1.06 $1.08 $5.40 33,494
2021-08-03 $1.13 $1.18 $1.12 $1.13 $5.65 23,673
2021-08-02 $1.22 $1.26 $1.17 $1.18 $5.90 18,182
2021-07-30 $1.11 $1.22 $1.10 $1.20 $6.00 19,793
2021-07-29 $1.14 $1.18 $1.10 $1.10 $5.50 10,068
2021-07-28 $1.09 $1.18 $1.05 $1.16 $5.80 14,689
2021-07-27 $1.08 $1.10 $1.00 $1.06 $5.30 81,451
2021-07-26 $1.12 $1.12 $1.10 $1.11 $5.53 9,423
2021-07-23 $1.12 $1.13 $1.10 $1.12 $5.58 6,070
2021-07-22 $1.13 $1.16 $1.11 $1.12 $5.60 9,895
2021-07-21 $1.09 $1.12 $1.07 $1.12 $5.60 22,005
2021-07-20 $1.05 $1.09 $1.05 $1.07 $5.35 15,112
2021-07-19 $1.07 $1.10 $1.03 $1.06 $5.30 77,062
2021-07-16 $1.14 $1.20 $1.10 $1.11 $5.55 86,017
2021-07-15 $1.13 $1.13 $1.09 $1.11 $5.55 28,801
2021-07-14 $1.17 $1.18 $1.12 $1.12 $5.60 30,049
2021-07-13 $1.20 $1.21 $1.16 $1.17 $5.83 34,179
2021-07-12 $1.22 $1.23 $1.19 $1.21 $6.05 32,594
2021-07-09 $1.16 $1.25 $1.16 $1.22 $6.10 63,458
2021-07-08 $1.15 $1.19 $1.10 $1.17 $5.85 40,670
2021-07-07 $1.25 $1.25 $1.19 $1.20 $6.00 47,981
2021-07-06 $1.26 $1.29 $1.24 $1.27 $6.35 33,086
2021-07-02 $1.30 $1.31 $1.25 $1.29 $6.45 39,914
2021-07-01 $1.36 $1.40 $1.30 $1.31 $6.55 35,976
2021-06-30 $1.38 $1.38 $1.29 $1.34 $6.70 66,806
2021-06-29 $1.25 $1.37 $1.25 $1.35 $6.75 263,795
2021-06-28 $1.23 $1.28 $1.22 $1.27 $6.35 66,733
2021-06-25 $1.19 $1.24 $1.19 $1.23 $6.15 114,935
2021-06-24 $1.21 $1.21 $1.15 $1.20 $6.00 253,119
2021-06-23 $1.20 $1.21 $1.17 $1.17 $5.85 58,801
2021-06-22 $1.21 $1.21 $1.16 $1.16 $5.80 76,011
2021-06-21 $1.23 $1.25 $1.16 $1.23 $6.15 141,158
2021-06-18 $1.27 $1.27 $1.19 $1.19 $5.96 58,216
2021-06-17 $1.40 $1.41 $1.25 $1.27 $6.35 86,014
2021-06-16 $1.40 $1.42 $1.36 $1.39 $6.95 40,494
2021-06-15 $1.52 $1.56 $1.40 $1.42 $7.10 63,775
2021-06-14 $1.44 $1.55 $1.41 $1.50 $7.50 104,309
2021-06-11 $1.38 $1.43 $1.36 $1.42 $7.10 31,497
2021-06-10 $1.38 $1.40 $1.35 $1.37 $6.85 65,123
2021-06-09 $1.39 $1.42 $1.36 $1.37 $6.85 37,348
2021-06-08 $1.37 $1.39 $1.35 $1.37 $6.85 33,803
2021-06-07 $1.34 $1.40 $1.34 $1.36 $6.80 52,949
2021-06-04 $1.32 $1.38 $1.32 $1.33 $6.65 26,515
2021-06-03 $1.34 $1.35 $1.30 $1.33 $6.65 33,947
2021-06-02 $1.39 $1.43 $1.30 $1.36 $6.80 152,729
2021-06-01 $1.28 $1.39 $1.28 $1.32 $6.60 87,025
2021-05-28 $1.30 $1.31 $1.25 $1.25 $6.25 26,945
2021-05-27 $1.22 $1.31 $1.22 $1.28 $6.40 107,741
2021-05-26 $1.21 $1.25 $1.19 $1.23 $6.13 34,984
2021-05-25 $1.20 $1.23 $1.18 $1.22 $6.10 42,748
2021-05-24 $1.23 $1.25 $1.16 $1.19 $5.95 75,269
2021-05-21 $1.26 $1.28 $1.21 $1.26 $6.30 121,911
2021-05-20 $1.24 $1.26 $1.17 $1.26 $6.30 214,900
2021-05-19 $1.26 $1.27 $1.20 $1.21 $6.05 110,507
2021-05-18 $1.28 $1.32 $1.23 $1.29 $6.45 63,057
2021-05-17 $1.21 $1.35 $1.16 $1.30 $6.50 337,116
2021-05-14 $1.18 $1.22 $1.17 $1.20 $6.00 195,451
2021-05-13 $1.24 $1.25 $1.14 $1.14 $5.70 100,734
2021-05-12 $1.34 $1.36 $1.14 $1.25 $6.25 245,292
2021-05-11 $1.30 $1.37 $1.26 $1.33 $6.65 97,905
2021-05-10 $1.39 $1.42 $1.35 $1.39 $6.95 45,779
2021-05-07 $1.35 $1.43 $1.34 $1.38 $6.90 66,602
2021-05-06 $1.42 $1.43 $1.32 $1.35 $6.75 82,778
2021-05-05 $1.47 $1.53 $1.41 $1.44 $7.20 178,375
2021-05-04 $1.53 $1.53 $1.42 $1.42 $7.10 65,251
2021-05-03 $1.50 $1.58 $1.48 $1.57 $7.85 146,646
2021-04-30 $1.48 $1.52 $1.47 $1.49 $7.45 16,501
2021-04-29 $1.58 $1.58 $1.49 $1.49 $7.45 35,565
2021-04-28 $1.58 $1.63 $1.55 $1.57 $7.85 82,262
2021-04-27 $1.57 $1.61 $1.54 $1.60 $8.00 165,089
2021-04-26 $1.48 $1.58 $1.45 $1.56 $7.80 58,773
2021-04-23 $1.45 $1.52 $1.42 $1.48 $7.40 56,913
2021-04-22 $1.46 $1.54 $1.42 $1.44 $7.20 46,339
2021-04-21 $1.38 $1.50 $1.37 $1.46 $7.30 44,187
2021-04-20 $1.41 $1.45 $1.35 $1.40 $7.00 68,410
2021-04-19 $1.45 $1.47 $1.41 $1.44 $7.20 19,257
2021-04-16 $1.45 $1.49 $1.41 $1.48 $7.40 70,448
2021-04-15 $1.54 $1.57 $1.45 $1.48 $7.40 45,987
2021-04-14 $1.57 $1.62 $1.52 $1.54 $7.70 54,501
2021-04-13 $1.58 $1.60 $1.54 $1.57 $7.85 35,541
2021-04-12 $1.68 $1.68 $1.58 $1.58 $7.90 29,291
2021-04-09 $1.71 $1.72 $1.66 $1.70 $8.50 34,847
2021-04-08 $1.73 $1.73 $1.65 $1.69 $8.45 35,990
2021-04-07 $1.75 $1.79 $1.67 $1.69 $8.45 57,243
2021-04-06 $1.77 $1.80 $1.75 $1.76 $8.78 43,312
2021-04-05 $1.77 $1.84 $1.69 $1.77 $8.85 119,045
2021-04-01 $1.80 $1.80 $1.73 $1.75 $8.75 43,023
2021-03-31 $1.74 $1.80 $1.73 $1.75 $8.75 43,140
2021-03-30 $1.76 $1.78 $1.72 $1.75 $8.75 29,115
2021-03-29 $1.85 $1.85 $1.73 $1.79 $8.95 168,311
2021-03-26 $1.72 $1.82 $1.68 $1.74 $8.70 86,976
2021-03-25 $1.65 $1.72 $1.58 $1.66 $8.30 115,328
2021-03-24 $1.84 $1.85 $1.67 $1.69 $8.45 78,092
2021-03-23 $1.87 $1.87 $1.81 $1.81 $9.05 83,958
2021-03-22 $1.83 $1.88 $1.81 $1.87 $9.35 115,285
2021-03-19 $1.80 $1.88 $1.75 $1.85 $9.25 98,960
2021-03-18 $1.79 $1.85 $1.72 $1.76 $8.80 102,803
2021-03-17 $1.78 $1.83 $1.68 $1.78 $8.90 88,841
2021-03-16 $1.87 $1.88 $1.78 $1.81 $9.05 115,309
2021-03-15 $1.80 $1.84 $1.75 $1.82 $9.10 89,623
2021-03-12 $1.68 $1.85 $1.65 $1.78 $8.90 120,034
2021-03-11 $1.65 $1.74 $1.63 $1.72 $8.60 80,856
2021-03-10 $1.68 $1.70 $1.61 $1.64 $8.20 57,569
2021-03-09 $1.63 $1.69 $1.58 $1.66 $8.30 81,688
2021-03-08 $1.46 $1.57 $1.45 $1.56 $7.80 90,697
2021-03-05 $1.50 $1.53 $1.32 $1.48 $7.40 210,518
2021-03-04 $1.77 $1.77 $1.42 $1.43 $7.15 418,368
2021-03-03 $1.83 $1.87 $1.76 $1.77 $8.85 88,197
2021-03-02 $1.82 $1.92 $1.79 $1.84 $9.18 173,882
2021-03-01 $1.85 $1.93 $1.76 $1.82 $9.10 297,878
2021-02-26 $1.80 $1.85 $1.72 $1.76 $8.80 197,834
2021-02-25 $2.00 $2.01 $1.77 $1.83 $9.15 300,830
2021-02-24 $1.90 $2.05 $1.87 $1.98 $9.90 329,794
2021-02-23 $2.06 $2.08 $1.85 $1.86 $9.30 309,922
2021-02-22 $2.15 $2.36 $2.14 $2.23 $11.15 176,578
2021-02-19 $2.23 $2.26 $2.16 $2.23 $11.15 116,525
2021-02-18 $2.37 $2.42 $2.14 $2.24 $11.20 198,595
2021-02-17 $2.40 $2.53 $2.35 $2.44 $12.20 216,405
2021-02-16 $2.39 $2.45 $2.30 $2.45 $12.25 255,964
2021-02-12 $2.31 $2.43 $2.27 $2.37 $11.85 271,013
2021-02-11 $2.36 $2.45 $2.25 $2.34 $11.70 554,540
2021-02-10 $2.40 $2.81 $2.16 $2.44 $12.20 3,252,017
2021-02-09 $2.23 $2.44 $2.13 $2.19 $10.95 604,605
2021-02-08 $2.12 $2.15 $2.00 $2.13 $10.65 386,885
2021-02-05 $2.13 $2.30 $1.97 $2.04 $10.20 1,137,531
2021-02-04 $1.96 $2.24 $1.96 $2.10 $10.50 612,154
2021-02-03 $1.93 $1.98 $1.88 $1.98 $9.90 111,387
2021-02-02 $1.96 $1.97 $1.87 $1.91 $9.55 91,070
2021-02-01 $1.90 $1.95 $1.85 $1.95 $9.75 143,343
2021-01-29 $2.07 $2.10 $1.88 $1.89 $9.45 401,796
2021-01-28 $1.97 $2.16 $1.85 $1.99 $9.95 634,885
2021-01-27 $1.91 $2.09 $1.85 $1.94 $9.70 400,990
2021-01-26 $2.02 $2.06 $1.96 $1.99 $9.95 144,292
2021-01-25 $2.01 $2.05 $1.92 $1.98 $9.90 150,528
2021-01-22 $1.97 $2.05 $1.95 $1.97 $9.85 121,164
2021-01-21 $1.94 $2.08 $1.89 $1.97 $9.85 331,940
2021-01-20 $1.87 $1.94 $1.86 $1.92 $9.60 183,495
2021-01-19 $1.85 $1.86 $1.83 $1.84 $9.20 68,678
2021-01-15 $1.88 $1.90 $1.82 $1.82 $9.10 133,850
2021-01-14 $1.85 $1.93 $1.83 $1.85 $9.25 114,501
2021-01-13 $1.86 $1.89 $1.82 $1.83 $9.15 141,804
2021-01-12 $1.92 $1.94 $1.80 $1.81 $9.05 299,267
2021-01-11 $1.78 $2.44 $1.76 $2.02 $10.10 2,208,105
2021-01-08 $1.74 $1.77 $1.71 $1.75 $8.75 79,244
2021-01-07 $1.71 $1.80 $1.70 $1.76 $8.80 143,566
2021-01-06 $1.74 $1.75 $1.69 $1.69 $8.45 53,055
2021-01-05 $1.71 $1.76 $1.69 $1.74 $8.69 47,289
2021-01-04 $1.72 $1.73 $1.68 $1.71 $8.55 34,991
2020-12-31 $1.71 $1.74 $1.66 $1.67 $8.35 55,595
2020-12-30 $1.69 $1.73 $1.68 $1.70 $8.48 79,161
2020-12-29 $1.78 $1.78 $1.63 $1.67 $8.35 110,387
2020-12-28 $1.80 $1.80 $1.76 $1.76 $8.80 61,861
2020-12-24 $1.79 $1.83 $1.76 $1.79 $8.95 53,457
2020-12-23 $1.91 $1.91 $1.73 $1.77 $8.85 260,738
2020-12-22 $1.82 $1.96 $1.79 $1.90 $9.49 265,212
2020-12-21 $1.83 $1.83 $1.78 $1.82 $9.10 98,253
2020-12-18 $1.84 $1.84 $1.75 $1.83 $9.15 260,916
2020-12-17 $1.85 $1.87 $1.83 $1.84 $9.20 56,133
2020-12-16 $1.83 $1.92 $1.83 $1.86 $9.30 121,573
2020-12-15 $1.83 $1.89 $1.82 $1.86 $9.30 85,558
2020-12-14 $1.84 $1.93 $1.82 $1.88 $9.40 129,495
2020-12-11 $1.85 $1.91 $1.81 $1.86 $9.30 94,264
2020-12-10 $1.86 $1.87 $1.80 $1.83 $9.13 63,808
2020-12-09 $1.91 $1.92 $1.82 $1.87 $9.35 196,282
2020-12-08 $1.83 $1.88 $1.80 $1.82 $9.10 63,699
2020-12-07 $1.86 $1.91 $1.83 $1.84 $9.20 82,685
2020-12-04 $1.89 $1.90 $1.85 $1.89 $9.45 60,466
2020-12-03 $1.83 $1.96 $1.81 $1.88 $9.40 333,166
2020-12-02 $1.79 $1.84 $1.75 $1.78 $8.90 71,501
2020-12-01 $1.90 $1.90 $1.78 $1.85 $9.25 158,900
2020-11-30 $2.09 $2.12 $1.82 $1.90 $9.50 224,560
2020-11-27 $2.05 $2.10 $2.00 $2.07 $10.35 69,839
2020-11-25 $1.94 $2.18 $1.90 $2.09 $10.45 462,862
2020-11-24 $1.87 $1.93 $1.81 $1.85 $9.25 110,579
2020-11-23 $1.77 $1.85 $1.71 $1.79 $8.95 163,035
2020-11-20 $1.77 $1.81 $1.72 $1.73 $8.65 51,190
2020-11-19 $1.83 $1.86 $1.79 $1.82 $9.10 22,062
2020-11-18 $1.77 $1.89 $1.72 $1.82 $9.10 139,534
2020-11-17 $1.71 $1.81 $1.70 $1.78 $8.90 76,974
2020-11-16 $1.85 $1.88 $1.67 $1.74 $8.70 107,374
2020-11-13 $1.85 $1.87 $1.82 $1.85 $9.25 39,664
2020-11-12 $1.88 $1.89 $1.78 $1.87 $9.35 58,416
2020-11-11 $1.81 $1.89 $1.78 $1.87 $9.35 52,918
2020-11-10 $1.77 $1.84 $1.74 $1.82 $9.10 33,738
2020-11-09 $1.89 $1.89 $1.73 $1.73 $8.65 59,515
2020-11-06 $1.88 $1.92 $1.73 $1.86 $9.30 138,662
2020-11-05 $1.69 $1.86 $1.68 $1.86 $9.30 80,931
2020-11-04 $1.69 $1.73 $1.66 $1.68 $8.40 34,432
2020-11-03 $1.74 $1.78 $1.70 $1.73 $8.65 41,826
2020-11-02 $1.87 $1.87 $1.71 $1.74 $8.70 41,860
2020-10-30 $1.81 $1.84 $1.78 $1.80 $9.00 92,070
2020-10-29 $1.76 $1.86 $1.76 $1.79 $8.95 47,273
2020-10-28 $1.87 $1.88 $1.67 $1.85 $9.25 127,306
2020-10-27 $1.99 $2.06 $1.90 $1.93 $9.65 284,222
2020-10-26 $2.07 $2.15 $1.98 $2.01 $10.05 191,396
2020-10-23 $2.35 $2.70 $2.07 $2.24 $11.20 2,987,752
2020-10-22 $1.91 $2.08 $1.91 $2.03 $10.15 308,963
2020-10-21 $2.17 $2.20 $1.95 $1.98 $9.90 549,962
2020-10-20 $2.35 $2.47 $2.20 $2.27 $11.35 648,153
2020-10-19 $3.73 $4.09 $2.54 $2.68 $13.40 18,303,143
2020-10-16 $1.94 $1.96 $1.90 $1.94 $9.70 9,747
2020-10-15 $1.96 $2.00 $1.81 $1.97 $9.85 16,322
2020-10-14 $2.02 $2.02 $1.95 $1.97 $9.85 8,022
2020-10-13 $1.93 $2.04 $1.85 $1.99 $9.95 23,873
2020-10-12 $1.88 $1.98 $1.85 $1.95 $9.76 23,965
2020-10-09 $1.89 $1.89 $1.85 $1.87 $9.35 18,443
2020-10-08 $1.88 $1.90 $1.82 $1.88 $9.40 28,303
2020-10-07 $1.80 $1.89 $1.77 $1.87 $9.35 40,869
2020-10-06 $1.77 $1.88 $1.76 $1.78 $8.90 14,555
2020-10-05 $1.69 $1.90 $1.67 $1.79 $8.95 72,629
2020-10-02 $1.66 $1.76 $1.65 $1.72 $8.60 23,775
2020-10-01 $1.69 $1.72 $1.66 $1.72 $8.60 6,841
2020-09-30 $1.73 $1.78 $1.66 $1.68 $8.40 20,081
2020-09-29 $1.74 $1.82 $1.68 $1.72 $8.60 57,090
2020-09-28 $1.58 $1.81 $1.54 $1.79 $8.95 149,322
2020-09-25 $1.51 $1.59 $1.50 $1.59 $7.95 24,338
2020-09-24 $1.63 $1.63 $1.51 $1.54 $7.70 31,876
2020-09-23 $1.68 $1.74 $1.63 $1.63 $8.15 25,181
2020-09-22 $1.70 $1.74 $1.64 $1.70 $8.48 19,661
2020-09-21 $1.70 $1.74 $1.67 $1.67 $8.35 9,663
2020-09-18 $1.68 $1.75 $1.66 $1.70 $8.50 17,644
2020-09-17 $1.63 $1.70 $1.63 $1.69 $8.45 9,364
2020-09-16 $1.65 $1.72 $1.65 $1.67 $8.35 20,584
2020-09-15 $1.66 $1.74 $1.61 $1.65 $8.25 23,910
2020-09-14 $1.75 $1.77 $1.65 $1.68 $8.40 28,980
2020-09-11 $1.72 $1.80 $1.72 $1.75 $8.75 9,811
2020-09-10 $1.75 $1.82 $1.73 $1.76 $8.80 17,593
2020-09-09 $1.72 $1.78 $1.72 $1.76 $8.80 8,956
2020-09-08 $1.70 $1.75 $1.69 $1.72 $8.60 10,251
2020-09-04 $1.73 $1.77 $1.67 $1.71 $8.55 12,861
2020-09-03 $1.70 $1.82 $1.66 $1.79 $8.95 38,154
2020-09-02 $1.78 $1.78 $1.68 $1.71 $8.55 28,265
2020-09-01 $1.75 $1.81 $1.75 $1.79 $8.95 12,172
2020-08-31 $1.81 $1.83 $1.76 $1.79 $8.95 20,109
2020-08-28 $1.79 $1.82 $1.74 $1.78 $8.90 10,525
2020-08-27 $1.70 $1.95 $1.70 $1.79 $8.95 47,545
2020-08-26 $1.74 $1.77 $1.65 $1.70 $8.50 28,207
2020-08-25 $1.70 $1.78 $1.70 $1.77 $8.85 13,155
2020-08-24 $1.85 $1.85 $1.55 $1.75 $8.75 132,319
2020-08-21 $1.91 $2.05 $1.89 $1.95 $9.75 31,224
2020-08-20 $2.00 $2.02 $1.90 $1.90 $9.50 68,909
2020-08-19 $2.02 $2.06 $2.00 $2.01 $10.05 44,893
2020-08-18 $2.08 $2.16 $1.96 $2.02 $10.10 114,528
2020-08-17 $1.93 $2.50 $1.91 $2.14 $10.70 799,719
2020-08-14 $1.90 $1.97 $1.82 $1.85 $9.25 64,626
2020-08-13 $1.97 $1.98 $1.91 $1.94 $9.70 19,678
2020-08-12 $2.01 $2.03 $1.92 $1.93 $9.65 39,434
2020-08-11 $2.10 $2.13 $2.00 $2.01 $10.05 44,260
2020-08-10 $2.14 $2.19 $2.10 $2.11 $10.55 29,998
2020-08-07 $2.16 $2.19 $2.10 $2.17 $10.85 43,554
2020-08-06 $2.30 $2.33 $2.11 $2.16 $10.80 77,314
2020-08-05 $2.20 $2.40 $2.10 $2.29 $11.45 346,653
2020-08-04 $2.08 $2.08 $1.97 $2.00 $10.00 63,436
2020-08-03 $1.95 $2.08 $1.91 $2.06 $10.30 74,219
2020-07-31 $1.94 $1.94 $1.88 $1.89 $9.45 25,558
2020-07-30 $1.89 $1.92 $1.88 $1.90 $9.50 38,213
2020-07-29 $1.97 $1.98 $1.88 $1.91 $9.55 42,079
2020-07-28 $1.98 $1.99 $1.95 $1.99 $9.95 16,250
2020-07-27 $2.00 $2.02 $1.95 $1.95 $9.75 52,416
2020-07-24 $2.06 $2.10 $2.03 $2.04 $10.20 27,157
2020-07-23 $2.14 $2.14 $2.05 $2.08 $10.40 43,668
2020-07-22 $2.09 $2.16 $2.06 $2.14 $10.70 77,250
2020-07-21 $2.11 $2.17 $2.05 $2.10 $10.50 94,981
2020-07-20 $2.03 $2.11 $2.02 $2.11 $10.55 60,494
2020-07-17 $2.03 $2.09 $2.01 $2.05 $10.25 58,809
2020-07-16 $2.05 $2.18 $2.01 $2.05 $10.25 167,208
2020-07-15 $2.07 $2.09 $2.01 $2.06 $10.30 68,437
2020-07-14 $2.00 $2.14 $1.93 $2.08 $10.40 237,742
2020-07-13 $2.10 $2.13 $2.00 $2.03 $10.15 122,428
2020-07-10 $2.04 $2.07 $2.01 $2.05 $10.25 44,337
2020-07-09 $1.98 $2.08 $1.97 $2.05 $10.25 119,636
2020-07-08 $1.97 $2.03 $1.93 $1.96 $9.80 58,741
2020-07-07 $2.04 $2.04 $1.87 $1.96 $9.80 149,780
2020-07-06 $2.09 $2.15 $2.00 $2.03 $10.15 170,294
2020-07-02 $2.15 $2.17 $2.10 $2.11 $10.55 71,716
2020-07-01 $2.22 $2.25 $2.16 $2.17 $10.85 84,214
2020-06-30 $2.10 $2.30 $2.05 $2.27 $11.35 192,784
2020-06-29 $2.96 $3.00 $2.11 $2.27 $11.35 625,583
2020-06-26 $2.87 $2.95 $2.76 $2.90 $14.50 159,199
2020-06-25 $2.92 $3.00 $2.85 $2.86 $14.30 91,009
2020-06-24 $3.04 $3.13 $2.88 $2.96 $14.80 274,502
2020-06-23 $2.90 $3.07 $2.80 $2.98 $14.90 210,051
2020-06-22 $2.96 $2.99 $2.81 $2.92 $14.60 96,308
2020-06-19 $3.10 $3.45 $2.88 $2.91 $14.55 539,047
2020-06-18 $2.92 $3.10 $2.86 $3.03 $15.15 376,328
2020-06-17 $3.07 $3.07 $2.92 $3.00 $15.00 97,237
2020-06-16 $3.02 $3.18 $2.85 $3.08 $15.40 351,486
2020-06-15 $2.85 $3.08 $2.76 $3.02 $15.10 285,283
2020-06-12 $2.77 $3.19 $2.75 $2.84 $14.20 466,529
2020-06-11 $2.80 $2.91 $2.70 $2.72 $13.60 148,456
2020-06-10 $3.01 $3.14 $2.80 $2.87 $14.35 152,376
2020-06-09 $2.88 $3.10 $2.80 $3.03 $15.15 241,504
2020-06-08 $2.70 $2.70 $2.56 $2.69 $13.45 128,927
2020-06-05 $2.70 $2.72 $2.62 $2.66 $13.30 44,013
2020-06-04 $2.72 $2.73 $2.62 $2.66 $13.30 37,059
2020-06-03 $2.73 $2.73 $2.63 $2.69 $13.45 22,733
2020-06-02 $2.71 $2.75 $2.61 $2.72 $13.60 46,780
2020-06-01 $2.46 $2.76 $2.40 $2.70 $13.50 205,067
2020-05-29 $2.45 $2.46 $2.38 $2.46 $12.30 23,197
2020-05-28 $2.48 $2.54 $2.46 $2.48 $12.40 29,245
2020-05-27 $2.55 $2.56 $2.44 $2.53 $12.65 30,137
2020-05-26 $2.52 $2.57 $2.51 $2.54 $12.70 32,857
2020-05-22 $2.53 $2.55 $2.47 $2.52 $12.60 32,800
2020-05-21 $2.53 $2.60 $2.50 $2.53 $12.65 29,387
2020-05-20 $2.52 $2.65 $2.45 $2.53 $12.65 76,419
2020-05-19 $2.74 $2.80 $2.55 $2.56 $12.80 80,685
2020-05-18 $2.47 $2.95 $2.31 $2.77 $13.85 412,405
2020-05-15 $2.68 $2.75 $2.43 $2.52 $12.60 205,406
2020-05-14 $2.71 $2.86 $2.70 $2.75 $13.75 111,110
2020-05-13 $3.06 $3.10 $2.60 $2.78 $13.90 182,609
2020-05-12 $3.01 $3.18 $2.92 $3.08 $15.40 147,425
2020-05-11 $3.11 $3.11 $2.99 $3.03 $15.15 95,865
2020-05-08 $3.07 $3.10 $2.96 $3.10 $15.50 144,895
2020-05-07 $3.00 $3.24 $2.95 $3.08 $15.40 160,773
2020-05-06 $3.05 $3.06 $2.90 $3.00 $15.00 104,549
2020-05-05 $2.90 $3.22 $2.85 $3.08 $15.40 274,489
2020-05-04 $2.92 $3.03 $2.70 $2.91 $14.55 187,361
2020-05-01 $2.71 $3.10 $2.64 $2.99 $14.95 597,517
2020-04-30 $2.70 $2.70 $2.60 $2.63 $13.15 36,750
2020-04-29 $2.58 $2.84 $2.55 $2.68 $13.40 120,707
2020-04-28 $2.63 $2.63 $2.55 $2.62 $13.10 28,493
2020-04-27 $2.68 $2.68 $2.55 $2.65 $13.25 33,168
2020-04-24 $2.65 $2.68 $2.58 $2.67 $13.35 36,140
2020-04-23 $2.71 $2.73 $2.60 $2.68 $13.40 44,435
2020-04-22 $2.67 $2.77 $2.53 $2.72 $13.60 103,826
2020-04-21 $2.72 $2.77 $2.52 $2.63 $13.15 253,438
2020-04-20 $2.56 $2.57 $2.48 $2.53 $12.65 35,496
2020-04-17 $2.48 $2.56 $2.40 $2.55 $12.75 41,138
2020-04-16 $2.54 $2.62 $2.35 $2.46 $12.30 124,428
2020-04-15 $2.83 $3.40 $2.50 $2.59 $12.95 838,870
2020-04-14 $2.50 $2.53 $2.41 $2.53 $12.65 45,714
2020-04-13 $2.47 $2.60 $2.39 $2.47 $12.35 50,855
2020-04-09 $2.51 $2.54 $2.37 $2.51 $12.55 33,564
2020-04-08 $2.55 $2.57 $2.45 $2.52 $12.60 50,015
2020-04-07 $2.65 $2.67 $2.40 $2.53 $12.65 71,715
2020-04-06 $2.69 $2.81 $2.54 $2.65 $13.25 108,786
2020-04-03 $2.63 $2.65 $2.50 $2.62 $13.10 20,424
2020-04-02 $3.00 $3.04 $2.50 $2.66 $13.30 106,067
2020-04-01 $2.61 $3.32 $2.52 $3.06 $15.30 360,994
2020-03-31 $2.32 $2.69 $2.30 $2.48 $12.40 50,918
2020-03-30 $2.48 $2.60 $2.28 $2.37 $11.85 45,411
2020-03-27 $2.70 $2.75 $2.42 $2.54 $12.70 96,284
2020-03-26 $2.18 $2.85 $2.16 $2.56 $12.80 106,736
2020-03-25 $2.31 $2.32 $2.06 $2.29 $11.45 35,868
2020-03-24 $2.38 $2.46 $2.27 $2.30 $11.50 16,462
2020-03-23 $2.53 $2.60 $2.33 $2.37 $11.85 25,513
2020-03-20 $2.95 $2.97 $2.53 $2.60 $13.00 128,109
2020-03-19 $2.51 $3.25 $2.41 $2.47 $12.35 186,509
2020-03-18 $2.08 $2.87 $2.01 $2.50 $12.50 98,139
2020-03-17 $1.97 $2.36 $1.85 $2.23 $11.15 67,364
2020-03-16 $2.31 $2.36 $1.95 $1.96 $9.80 59,679
2020-03-13 $2.87 $2.99 $2.44 $2.50 $12.50 108,861
2020-03-12 $3.22 $3.35 $2.82 $2.86 $14.30 56,866
2020-03-11 $3.26 $3.68 $3.20 $3.48 $17.40 161,014
2020-03-10 $3.50 $3.55 $3.20 $3.33 $16.65 59,404
2020-03-09 $3.70 $3.70 $3.16 $3.41 $17.05 106,443
2020-03-06 $4.71 $4.71 $3.81 $4.00 $20.00 366,675
2020-03-05 $4.06 $4.33 $4.00 $4.07 $20.35 101,268
2020-03-04 $4.38 $4.40 $3.57 $4.06 $20.30 156,293
2020-03-03 $4.55 $4.73 $4.12 $4.35 $21.75 274,640
2020-03-02 $5.00 $5.38 $4.33 $5.00 $25.00 740,874
2020-02-28 $5.20 $5.27 $3.91 $4.07 $20.35 370,374
2020-02-27 $4.53 $4.94 $3.59 $4.22 $21.10 669,248
2020-02-26 $3.90 $4.12 $3.65 $4.03 $20.15 222,244
2020-02-25 $3.74 $4.10 $3.45 $3.97 $19.85 203,989
2020-02-24 $3.95 $4.16 $3.65 $3.85 $19.25 168,519
2020-02-21 $3.32 $3.75 $3.27 $3.60 $18.00 71,224
2020-02-20 $3.36 $3.48 $3.15 $3.41 $17.05 52,640
2020-02-19 $3.50 $3.60 $3.33 $3.42 $17.10 32,985
2020-02-18 $3.69 $3.72 $3.36 $3.47 $17.35 47,736
2020-02-14 $3.80 $3.90 $3.61 $3.68 $18.40 41,112
2020-02-13 $3.91 $4.08 $3.75 $3.81 $19.05 100,934
2020-02-12 $3.79 $3.85 $3.59 $3.67 $18.35 54,948
2020-02-11 $4.23 $4.24 $3.75 $3.85 $19.25 77,977
2020-02-10 $4.24 $4.34 $3.75 $3.90 $19.50 110,691
2020-02-07 $3.85 $4.74 $3.59 $4.17 $20.85 316,000
2020-02-06 $3.75 $3.85 $3.58 $3.69 $18.45 56,118
2020-02-05 $4.12 $4.12 $3.63 $3.87 $19.35 109,330
2020-02-04 $5.03 $5.03 $3.91 $4.09 $20.45 302,194
2020-02-03 $5.60 $7.40 $4.90 $5.15 $25.75 2,996,773
2020-01-31 $3.10 $5.58 $3.00 $4.98 $24.90 1,423,450
2020-01-30 $2.83 $3.23 $2.65 $2.89 $14.45 102,519
2020-01-29 $3.14 $3.41 $2.73 $2.89 $14.45 172,268
2020-01-28 $2.85 $3.09 $2.61 $2.71 $13.55 42,325
2020-01-27 $2.37 $3.25 $2.37 $2.94 $14.70 109,979
2020-01-24 $2.59 $2.70 $2.34 $2.50 $12.50 9,833
2020-01-23 $2.70 $2.70 $2.54 $2.62 $13.10 6,468
2020-01-22 $2.75 $2.79 $2.65 $2.72 $13.60 12,415
2020-01-21 $2.51 $2.76 $2.51 $2.70 $13.50 20,892
2020-01-17 $2.65 $2.66 $2.52 $2.53 $12.65 7,007
2020-01-16 $2.72 $2.72 $2.64 $2.69 $13.45 6,763
2020-01-15 $2.76 $2.93 $2.62 $2.75 $13.75 12,608
2020-01-14 $2.85 $2.95 $2.66 $2.79 $13.95 22,525
2020-01-13 $2.72 $3.00 $2.72 $2.88 $14.40 30,989
2020-01-10 $2.75 $2.76 $2.50 $2.74 $13.70 31,163
2020-01-09 $2.95 $2.98 $2.65 $2.79 $13.95 18,775
2020-01-08 $3.10 $3.10 $2.91 $2.99 $14.95 20,198
2020-01-07 $3.21 $3.21 $3.02 $3.12 $15.60 15,702
2020-01-06 $3.31 $3.35 $3.10 $3.26 $16.30 24,211
2020-01-03 $3.56 $3.74 $3.30 $3.37 $16.85 89,909
2020-01-02 $3.51 $3.56 $3.26 $3.43 $17.15 71,106
2019-12-31 $3.18 $3.25 $3.09 $3.19 $15.95 20,940
2019-12-30 $3.36 $3.38 $3.16 $3.28 $16.40 28,119
2019-12-27 $3.03 $3.49 $3.03 $3.40 $17.00 38,362
2019-12-26 $3.07 $3.14 $2.97 $3.13 $15.65 5,538
2019-12-24 $2.95 $3.08 $2.92 $3.03 $15.15 3,751
2019-12-23 $3.10 $3.13 $2.91 $2.99 $14.95 5,452
2019-12-20 $2.94 $3.15 $2.90 $3.09 $15.45 8,399
2019-12-19 $3.16 $3.21 $2.82 $2.98 $14.90 25,940
2019-12-18 $3.26 $3.31 $3.05 $3.18 $15.90 15,966
2019-12-17 $3.34 $3.44 $3.21 $3.31 $16.55 17,952
2019-12-16 $3.38 $3.49 $3.33 $3.43 $17.15 10,169
2019-12-13 $3.53 $3.70 $3.40 $3.46 $17.30 24,637
2019-12-12 $3.62 $3.69 $3.43 $3.53 $17.65 13,535
2019-12-11 $3.73 $3.82 $3.38 $3.61 $18.05 24,047
2019-12-10 $4.04 $4.11 $3.76 $3.81 $19.05 36,891
2019-12-09 $4.13 $4.19 $3.72 $3.82 $19.10 41,297
2019-12-06 $3.30 $3.90 $3.30 $3.85 $19.25 57,090
2019-12-05 $3.57 $3.69 $3.18 $3.32 $16.60 41,961
2019-12-04 $3.31 $3.50 $3.22 $3.45 $17.25 24,694
2019-12-03 $3.14 $3.38 $3.01 $3.38 $16.90 61,833
2019-12-02 $3.23 $4.55 $2.91 $3.39 $16.95 802,113
2019-11-29 $2.82 $2.83 $2.60 $2.63 $13.15 9,719
2019-11-27 $2.77 $2.94 $2.66 $2.82 $14.10 14,696
2019-11-26 $2.78 $2.79 $2.66 $2.75 $13.75 24,737
2019-11-25 $2.69 $2.92 $2.60 $2.75 $13.75 12,960
2019-11-22 $2.92 $3.04 $2.68 $2.82 $14.10 27,820
2019-11-21 $2.49 $3.46 $2.48 $3.10 $15.50 136,856
2019-11-20 $2.61 $2.62 $2.42 $2.48 $12.40 14,920
2019-11-19 $2.72 $2.80 $2.57 $2.60 $13.00 21,743
2019-11-18 $3.13 $3.21 $2.72 $2.74 $13.70 41,944
2019-11-15 $3.60 $3.60 $3.15 $3.19 $15.95 26,917
2019-11-14 $3.55 $3.72 $3.42 $3.50 $17.50 12,174
2019-11-13 $3.56 $3.96 $3.52 $3.53 $17.65 78,186
2019-11-12 $3.97 $4.01 $3.52 $3.55 $17.75 40,668
2019-11-11 $4.35 $4.39 $3.93 $4.01 $20.05 24,737
2019-11-08 $4.42 $4.67 $4.18 $4.28 $21.40 48,566
2019-11-07 $4.28 $4.53 $4.28 $4.45 $22.25 13,515
2019-11-06 $4.29 $4.60 $4.18 $4.29 $21.45 53,542
2019-11-05 $4.78 $4.81 $4.43 $4.45 $22.25 40,396
2019-11-04 $4.63 $5.06 $4.50 $4.81 $24.05 85,494
2019-11-01 $5.53 $5.70 $4.79 $4.92 $24.60 268,989
2019-10-31 $4.62 $4.74 $4.35 $4.61 $23.05 32,980
2019-10-30 $4.75 $5.08 $4.56 $4.72 $23.60 43,313
2019-10-29 $4.37 $5.37 $3.96 $4.89 $24.45 284,533
2019-10-28 $5.18 $5.27 $4.26 $4.37 $21.85 58,653
2019-10-25 $5.83 $5.95 $4.72 $4.94 $24.70 124,775
2019-10-24 $5.80 $6.19 $5.80 $5.89 $29.45 34,443
2019-10-23 $5.86 $6.34 $5.83 $5.88 $29.40 48,415
2019-10-22 $6.64 $6.64 $5.33 $6.02 $30.10 246,885
2019-10-21 $6.90 $8.20 $6.32 $6.97 $34.85 2,925,166
2019-10-18 $5.50 $6.88 $5.11 $5.60 $28.00 231,837
2019-10-17 $4.65 $6.20 $4.40 $5.22 $26.10 422,752
2019-10-16 $4.43 $5.79 $4.42 $4.64 $23.20 335,493
2019-10-15 $11.11 $12.00 $4.93 $5.82 $29.10 1,610,348
2019-10-14 $1.55 $9.79 $1.51 $9.00 $45.00 5,389,969
2019-10-11 $1.38 $1.49 $1.25 $1.48 $7.40 10,985
2019-10-10 $1.10 $1.31 $1.10 $1.23 $6.15 16,331
2019-10-09 $1.09 $1.09 $1.06 $1.07 $5.35 1,211
2019-10-08 $1.10 $1.10 $1.05 $1.09 $5.45 1,277
2019-10-07 $1.08 $1.10 $1.05 $1.05 $5.25 2,226
2019-10-04 $1.10 $1.10 $1.07 $1.08 $5.40 740
2019-10-03 $1.10 $1.10 $1.06 $1.07 $5.35 1,820
2019-10-02 $1.12 $1.12 $1.06 $1.09 $5.45 2,998
2019-10-01 $1.09 $1.22 $1.08 $1.11 $5.55 3,634
2019-09-30 $1.15 $1.15 $1.03 $1.09 $5.45 2,297
2019-09-27 $1.23 $1.28 $1.13 $1.15 $5.75 9,690
2019-09-26 $1.30 $1.30 $1.20 $1.24 $6.20 1,766
2019-09-25 $1.37 $1.37 $1.30 $1.30 $6.50 1,094
2019-09-24 $1.35 $1.35 $1.27 $1.32 $6.60 1,669
2019-09-23 $1.38 $1.38 $1.33 $1.33 $6.65 1,350
2019-09-20 $1.32 $1.38 $1.27 $1.33 $6.65 3,082
2019-09-19 $1.52 $1.52 $1.30 $1.34 $6.70 5,517
2019-09-18 $1.54 $1.54 $1.45 $1.46 $7.30 2,958
2019-09-17 $1.54 $1.55 $1.48 $1.54 $7.70 1,397
2019-09-16 $1.55 $1.70 $1.50 $1.55 $7.75 3,337
2019-09-13 $1.66 $1.66 $1.53 $1.53 $7.65 3,058
2019-09-12 $1.57 $1.75 $1.40 $1.65 $8.25 40,517
2019-09-11 $1.58 $1.58 $1.51 $1.56 $7.80 3,294
2019-09-10 $1.42 $1.71 $1.40 $1.57 $7.85 18,600
2019-09-09 $1.43 $1.44 $1.20 $1.42 $7.10 959
2019-09-06 $1.54 $1.56 $1.42 $1.45 $7.25 2,806
2019-09-05 $1.61 $1.61 $1.40 $1.46 $7.30 8,724
2019-09-04 $1.93 $1.93 $1.61 $1.61 $8.05 4,923
2019-09-03 $2.14 $2.20 $1.77 $1.81 $9.05 15,881
2019-08-30 $2.38 $2.38 $2.15 $2.15 $10.75 8,710
2019-08-29 $2.15 $2.45 $2.14 $2.45 $12.25 11,048
2019-08-28 $2.21 $2.24 $2.13 $2.15 $10.75 2,326
2019-08-27 $2.17 $2.40 $2.16 $2.21 $11.05 15,323
2019-08-26 $2.07 $2.25 $2.07 $2.14 $10.70 7,784
2019-08-23 $2.15 $2.35 $2.05 $2.08 $10.40 17,333
2019-08-22 $2.14 $2.28 $2.09 $2.10 $10.50 7,014
2019-08-21 $2.08 $2.24 $2.06 $2.14 $10.70 8,827
2019-08-20 $2.15 $2.18 $2.07 $2.13 $10.65 3,383
2019-08-19 $2.18 $2.18 $2.07 $2.12 $10.60 1,945
2019-08-16 $2.22 $2.31 $2.14 $2.14 $10.70 2,121
2019-08-15 $2.18 $2.18 $2.06 $2.14 $10.70 622
2019-08-14 $2.22 $2.23 $2.16 $2.18 $10.90 3,100
2019-08-13 $2.34 $2.34 $2.16 $2.16 $10.80 4,067
2019-08-12 $2.20 $2.28 $2.18 $2.25 $11.25 1,552
2019-08-09 $2.31 $2.35 $2.15 $2.18 $10.90 1,609
2019-08-08 $2.28 $2.39 $2.17 $2.30 $11.50 4,014
2019-08-07 $2.16 $2.30 $2.13 $2.26 $11.30 8,528
2019-08-06 $2.21 $2.29 $2.15 $2.18 $10.90 1,442
2019-08-05 $2.29 $2.29 $2.15 $2.25 $11.25 2,548
2019-08-02 $2.30 $2.57 $2.30 $2.32 $11.60 2,558
2019-08-01 $2.25 $2.52 $2.25 $2.34 $11.70 3,356
2019-07-31 $2.67 $3.07 $2.25 $2.31 $11.55 13,683
2019-07-30 $2.50 $2.71 $2.46 $2.65 $13.25 8,634
2019-07-29 $2.48 $2.57 $2.38 $2.50 $12.50 3,223
2019-07-26 $2.31 $2.53 $2.31 $2.46 $12.30 1,599
2019-07-25 $2.40 $2.48 $2.33 $2.48 $12.40 4,284
2019-07-24 $2.46 $2.60 $2.40 $2.43 $12.15 11,201
2019-07-23 $2.29 $2.65 $2.29 $2.36 $11.80 11,802
2019-07-22 $2.43 $2.43 $2.27 $2.36 $11.80 4,966
2019-07-19 $2.66 $2.70 $2.42 $2.43 $12.15 2,474
2019-07-18 $2.35 $2.79 $2.14 $2.55 $12.75 12,245
2019-07-17 $2.64 $2.68 $2.40 $2.46 $12.30 3,658
2019-07-16 $2.80 $2.80 $2.55 $2.63 $13.15 3,943
2019-07-15 $2.55 $2.91 $2.53 $2.62 $13.10 7,986
2019-07-12 $2.45 $4.00 $2.40 $2.77 $13.85 51,834
2019-07-11 $2.52 $2.52 $2.35 $2.50 $12.50 4,585
2019-07-10 $2.80 $2.80 $2.51 $2.59 $12.95 2,938
2019-07-09 $2.55 $2.66 $2.50 $2.51 $12.55 2,303
2019-07-08 $2.67 $2.67 $2.49 $2.65 $13.25 1,850
2019-07-05 $2.85 $2.85 $2.61 $2.67 $13.35 2,221
2019-07-03 $2.56 $2.90 $2.50 $2.90 $14.50 2,907
2019-07-02 $2.50 $2.56 $2.46 $2.56 $12.80 4,429
2019-07-01 $2.31 $2.47 $2.31 $2.42 $12.10 1,510
2019-06-28 $2.31 $2.40 $2.31 $2.37 $11.85 1,011
2019-06-27 $2.47 $2.47 $2.37 $2.39 $11.95 454
2019-06-26 $2.34 $2.40 $2.30 $2.40 $12.00 962
2019-06-25 $2.38 $2.38 $2.31 $2.35 $11.75 567
2019-06-24 $2.51 $2.51 $2.20 $2.21 $11.05 5,736
2019-06-21 $2.60 $2.74 $2.54 $2.54 $12.70 3,175
2019-06-20 $2.66 $2.74 $2.60 $2.67 $13.35 5,664
2019-06-19 $2.72 $2.85 $2.68 $2.68 $13.40 1,176
2019-06-18 $2.77 $2.88 $2.65 $2.84 $14.20 29,269
2019-06-17 $2.64 $2.75 $2.57 $2.75 $13.75 1,483
2019-06-14 $2.85 $2.90 $2.51 $2.59 $12.95 5,342
2019-06-13 $3.02 $3.02 $2.84 $2.86 $14.30 2,645
2019-06-12 $2.92 $3.09 $2.82 $3.02 $15.10 19,332
2019-06-11 $2.94 $3.15 $2.84 $2.99 $14.95 15,733
2019-06-10 $2.94 $3.10 $2.80 $2.97 $14.85 3,676
2019-06-07 $2.99 $2.99 $2.80 $2.97 $14.85 1,135
2019-06-06 $2.98 $2.98 $2.82 $2.90 $14.50 2,071
2019-06-05 $3.00 $3.00 $2.82 $3.00 $15.00 2,057
2019-06-04 $3.06 $3.06 $2.89 $3.00 $15.00 6,349
2019-06-03 $3.15 $3.15 $2.82 $2.82 $14.10 2,411
2019-05-31 $3.44 $3.44 $3.01 $3.03 $15.15 4,616
2019-05-30 $3.20 $3.47 $3.20 $3.25 $16.25 8,173
2019-05-29 $3.49 $3.49 $3.12 $3.16 $15.80 3,060
2019-05-28 $3.48 $3.55 $3.48 $3.50 $17.50 1,249
2019-05-24 $3.21 $3.44 $3.21 $3.44 $17.20 1,574
2019-05-23 $3.56 $3.56 $3.20 $3.21 $16.05 4,047
2019-05-22 $3.80 $3.80 $3.63 $3.71 $18.55 4,001
2019-05-21 $3.64 $3.77 $3.53 $3.71 $18.55 4,189
2019-05-20 $3.74 $3.74 $3.41 $3.65 $18.25 8,009
2019-05-17 $3.06 $3.64 $3.06 $3.54 $17.70 10,376
2019-05-16 $2.97 $3.18 $2.97 $3.03 $15.15 3,303
2019-05-15 $3.09 $3.09 $2.82 $2.92 $14.60 2,442
2019-05-14 $2.95 $3.10 $2.77 $2.90 $14.50 5,418
2019-05-13 $3.34 $3.34 $2.61 $2.76 $13.80 9,144
2019-05-10 $3.48 $3.52 $3.14 $3.20 $16.00 9,530
2019-05-09 $3.50 $3.63 $3.23 $3.44 $17.20 2,631
2019-05-08 $3.45 $3.83 $3.27 $3.41 $17.05 10,272
2019-05-07 $3.55 $3.56 $3.25 $3.25 $16.25 5,657
2019-05-06 $3.78 $3.78 $3.50 $3.51 $17.55 7,099
2019-05-03 $3.91 $3.95 $3.76 $3.81 $19.05 2,755
2019-05-02 $3.94 $3.99 $3.86 $3.91 $19.55 1,631
2019-05-01 $4.05 $4.70 $3.94 $4.01 $20.05 5,229
2019-04-30 $4.09 $4.09 $3.81 $3.93 $19.65 3,414
2019-04-29 $4.42 $4.42 $4.06 $4.14 $20.70 1,932
2019-04-26 $4.02 $4.25 $4.02 $4.22 $21.10 2,566
2019-04-25 $4.52 $4.52 $3.83 $4.01 $20.05 10,172
2019-04-24 $4.04 $5.50 $3.93 $4.59 $22.95 55,391
2019-04-23 $3.91 $4.05 $3.76 $3.96 $19.80 5,764
2019-04-22 $4.24 $4.24 $3.55 $3.83 $19.15 10,828
2019-04-18 $4.18 $4.20 $3.91 $4.08 $20.40 1,758
2019-04-17 $4.41 $4.41 $4.18 $4.20 $21.00 2,955
2019-04-16 $4.27 $4.39 $4.05 $4.11 $20.55 3,237
2019-04-15 $4.29 $4.68 $4.25 $4.26 $21.30 5,218
2019-04-12 $4.67 $4.67 $3.80 $4.25 $21.25 29,178
2019-04-11 $5.35 $5.35 $4.81 $4.91 $24.55 16,702
2019-04-10 $5.51 $5.51 $4.76 $5.19 $25.95 14,965
2019-04-09 $5.42 $5.54 $5.11 $5.22 $26.10 15,198
2019-04-08 $5.64 $5.66 $5.39 $5.41 $27.05 9,599
2019-04-05 $5.91 $5.97 $5.61 $5.70 $28.50 7,816
2019-04-04 $6.44 $6.49 $5.90 $5.90 $29.50 3,176
2019-04-03 $6.20 $6.70 $6.05 $6.13 $30.65 5,685
2019-04-02 $6.00 $6.34 $6.00 $6.14 $30.70 3,028
2019-04-01 $6.20 $6.20 $6.00 $6.00 $30.00 8,424
2019-03-29 $7.04 $7.06 $6.16 $6.20 $31.00 14,445
2019-03-28 $7.48 $7.55 $6.85 $7.20 $36.00 14,723
2019-03-27 $7.50 $7.88 $7.13 $7.50 $37.50 59,477
2019-03-26 $7.07 $7.45 $6.98 $7.17 $35.85 11,451
2019-03-25 $6.95 $7.09 $6.26 $7.00 $35.00 10,702
2019-03-22 $6.54 $7.00 $6.25 $7.00 $35.00 15,319
2019-03-21 $6.39 $6.80 $6.21 $6.51 $32.55 10,836
2019-03-20 $6.69 $6.95 $6.16 $6.55 $32.75 10,048
2019-03-19 $5.74 $7.22 $5.74 $6.20 $31.02 53,631
2019-03-18 $5.41 $6.13 $5.41 $5.70 $28.50 10,443
2019-03-15 $5.61 $5.61 $5.40 $5.41 $27.05 1,928
2019-03-14 $5.68 $5.75 $5.61 $5.65 $28.25 1,875
2019-03-13 $5.82 $5.82 $5.61 $5.69 $28.45 3,177
2019-03-12 $6.15 $6.15 $5.74 $5.80 $29.00 3,615
2019-03-11 $6.05 $6.25 $6.05 $6.16 $30.80 3,657
2019-03-08 $6.10 $6.28 $5.87 $6.07 $30.35 5,892
2019-03-07 $6.21 $6.70 $6.17 $6.21 $31.05 10,976
2019-03-06 $5.67 $6.23 $5.50 $6.07 $30.35 11,332
2019-03-05 $5.67 $5.90 $5.56 $5.65 $28.25 6,046
2019-03-04 $5.37 $5.90 $5.34 $5.60 $28.00 15,704
2019-03-01 $6.31 $6.31 $5.26 $5.40 $27.00 10,788
2019-02-28 $6.25 $6.38 $6.03 $6.22 $31.10 5,467
2019-02-27 $6.37 $6.65 $6.25 $6.26 $31.30 7,692
2019-02-26 $8.43 $8.60 $6.30 $6.30 $31.50 38,839
2019-02-25 $7.99 $8.47 $7.95 $8.14 $40.70 10,203
2019-02-22 $7.68 $7.94 $7.39 $7.89 $39.45 9,239
2019-02-21 $7.42 $7.74 $7.30 $7.68 $38.40 5,706
2019-02-20 $7.77 $7.77 $7.31 $7.49 $37.45 6,049
2019-02-19 $7.25 $7.73 $7.00 $7.25 $36.25 6,671
2019-02-15 $6.34 $8.00 $6.14 $6.80 $34.00 27,337
2019-02-14 $6.29 $6.30 $5.82 $6.20 $31.00 9,467
2019-02-13 $5.87 $6.15 $5.86 $6.15 $30.75 3,482
2019-02-12 $5.67 $6.15 $5.67 $5.92 $29.60 10,188
2019-02-11 $5.75 $6.43 $5.70 $5.70 $28.50 14,449
2019-02-08 $6.99 $7.11 $5.10 $5.50 $27.50 15,190
2019-02-07 $6.92 $7.48 $6.86 $7.00 $35.00 20,612
2019-02-06 $6.67 $7.15 $6.67 $6.92 $34.60 22,086
2019-02-05 $6.89 $6.89 $6.55 $6.66 $33.30 9,119
2019-02-04 $7.15 $7.15 $6.53 $6.85 $34.25 12,921
2019-02-01 $7.02 $7.46 $6.90 $7.15 $35.75 23,913
2019-01-31 $7.15 $7.61 $6.75 $6.93 $34.65 25,498
2019-01-30 $8.97 $9.07 $6.33 $6.75 $33.75 59,723
2019-01-29 $8.39 $9.31 $7.99 $8.60 $43.00 21,833
2019-01-28 $9.43 $9.44 $8.00 $8.39 $41.95 26,431
2019-01-25 $10.87 $11.00 $9.22 $9.71 $48.55 25,242
2019-01-24 $10.88 $11.36 $9.45 $10.79 $53.95 10,229
2019-01-23 $11.50 $12.00 $10.80 $11.00 $55.00 15,458
2019-01-22 $12.84 $12.96 $10.84 $11.01 $55.05 12,463
2019-01-18 $12.65 $13.25 $11.59 $12.26 $61.30 15,368
2019-01-17 $12.44 $12.66 $11.06 $12.56 $62.80 14,813
2019-01-16 $14.00 $14.24 $11.57 $12.66 $63.30 26,361
2019-01-15 $15.66 $16.33 $14.05 $14.37 $71.85 9,867
2019-01-14 $17.08 $17.25 $14.50 $15.21 $76.05 11,540
2019-01-11 $18.95 $18.95 $16.81 $16.81 $84.05 10,229
2019-01-10 $17.60 $20.70 $17.60 $18.20 $91.00 31,450
2019-01-09 $18.35 $18.50 $16.77 $18.06 $90.30 17,991
2019-01-08 $17.55 $18.43 $17.27 $18.29 $91.45 22,403
2019-01-07 $16.19 $18.20 $15.70 $17.57 $87.85 28,471
2019-01-04 $17.58 $17.94 $16.30 $16.57 $82.85 12,719
2019-01-03 $18.53 $18.55 $15.80 $17.37 $86.85 18,574
2019-01-02 $16.13 $19.00 $16.13 $17.46 $87.30 25,626
2018-12-31 $19.27 $19.39 $13.00 $15.73 $78.65 31,096
2018-12-28 $17.33 $19.77 $16.99 $19.00 $95.00 41,525
2018-12-27 $15.16 $19.21 $15.01 $16.99 $84.95 41,369
2018-12-26 $11.92 $15.39 $11.92 $14.99 $74.95 24,028
2018-12-24 $13.25 $13.37 $11.33 $11.92 $59.60 16,928
2018-12-21 $9.35 $15.00 $9.35 $13.66 $68.30 71,285
2018-12-20 $8.18 $10.02 $8.08 $9.55 $47.75 61,082
2018-12-19 $8.70 $10.90 $8.00 $8.30 $41.50 70,067
2018-12-18 $9.93 $10.79 $8.00 $8.68 $43.40 53,649
2018-12-17 $16.90 $16.90 $10.07 $10.67 $53.35 46,472
2018-12-14 $19.36 $19.60 $14.29 $17.00 $85.00 41,341
2018-12-13 $22.95 $22.96 $17.21 $19.36 $96.80 25,125
2018-12-12 $21.84 $25.00 $16.50 $22.03 $110.15 66,981
2018-12-11 $17.77 $20.45 $16.99 $20.44 $102.20 45,110
2018-12-10 $16.64 $16.77 $14.09 $16.77 $83.85 38,756
2018-12-07 $14.30 $19.66 $13.05 $13.54 $67.70 64,521
2018-12-06 $11.50 $14.49 $11.50 $14.19 $70.95 27,883
2018-12-04 $11.35 $11.98 $11.25 $11.52 $57.60 9,962
2018-12-03 $11.45 $12.24 $10.91 $11.25 $56.25 20,991
2018-11-30 $9.30 $10.88 $9.30 $10.38 $51.90 20,058
2018-11-29 $11.30 $11.88 $9.15 $9.27 $46.35 35,506
2018-11-28 $9.35 $10.80 $8.98 $10.35 $51.75 29,602
2018-11-27 $8.98 $9.60 $8.35 $9.26 $46.30 21,407
2018-11-26 $8.46 $9.50 $8.46 $9.24 $46.20 24,888
2018-11-23 $8.36 $9.28 $8.36 $9.09 $45.45 6,701
2018-11-21 $8.81 $9.27 $8.09 $8.36 $41.80 32,375
2018-11-20 $6.15 $8.80 $6.15 $8.80 $44.00 36,807
2018-11-19 $7.03 $7.36 $6.44 $6.44 $32.20 12,814
2018-11-16 $7.12 $9.50 $7.02 $7.15 $35.75 102,878
2018-11-15 $6.07 $7.40 $5.87 $7.22 $36.10 37,126
2018-11-14 $5.00 $6.34 $5.00 $6.13 $30.65 24,657
2018-11-13 $4.95 $5.21 $4.95 $5.01 $25.05 7,381
2018-11-12 $5.12 $5.12 $4.95 $4.95 $24.75 4,592
2018-11-09 $5.01 $5.19 $4.93 $5.19 $25.95 5,129
2018-11-08 $4.57 $5.46 $4.57 $5.10 $25.50 23,843
2018-11-07 $5.02 $5.19 $4.50 $4.59 $22.95 26,871
2018-11-06 $6.92 $6.92 $5.00 $5.40 $27.00 32,315
2018-11-05 $7.80 $9.75 $5.70 $6.26 $31.30 63,805
2018-11-02 $7.59 $7.87 $6.98 $7.26 $36.30 12,478
2018-11-01 $6.96 $6.96 $6.40 $6.69 $33.45 7,501
2018-10-31 $6.89 $6.94 $6.39 $6.64 $33.20 25,783
2018-10-30 $6.37 $6.96 $6.00 $6.42 $32.10 35,291
2018-10-29 $5.28 $6.59 $5.25 $6.26 $31.30 29,025
2018-10-26 $4.32 $5.17 $4.32 $5.16 $25.80 34,134
2018-10-25 $4.50 $4.65 $4.32 $4.33 $21.65 5,850
2018-10-24 $4.30 $4.59 $4.27 $4.49 $22.45 11,626
2018-10-23 $4.34 $4.47 $4.22 $4.36 $21.80 1,196
2018-10-22 $4.47 $4.56 $4.47 $4.47 $22.35 635
2018-10-19 $4.46 $4.58 $4.46 $4.46 $22.30 1,980
2018-10-18 $4.79 $4.79 $4.18 $4.40 $22.00 5,803
2018-10-17 $5.04 $5.10 $4.76 $4.90 $24.50 7,321
2018-10-16 $4.80 $5.20 $4.63 $5.00 $25.00 30,286
2018-10-15 $4.50 $4.80 $4.22 $4.74 $23.70 9,234
2018-10-12 $4.21 $4.65 $4.21 $4.30 $21.50 9,828
2018-10-11 $3.54 $4.50 $3.54 $4.07 $20.35 11,947
2018-10-10 $4.40 $4.59 $3.89 $4.50 $22.50 14,012
2018-10-09 $3.88 $4.55 $3.76 $4.40 $22.00 14,867
2018-10-08 $3.50 $3.95 $3.50 $3.95 $19.75 10,644
2018-10-05 $3.75 $3.89 $3.34 $3.52 $17.60 10,050
2018-10-04 $4.08 $4.08 $3.65 $3.80 $19.00 25,154
2018-10-03 $4.30 $4.34 $4.02 $4.08 $20.40 3,613
2018-10-02 $4.32 $4.40 $4.32 $4.38 $21.90 1,017
2018-10-01 $4.71 $4.71 $4.22 $4.40 $22.00 4,305
2018-09-28 $4.61 $4.75 $4.52 $4.70 $23.50 12,223
2018-09-27 $4.28 $4.64 $4.28 $4.63 $23.15 8,384
2018-09-26 $4.44 $4.50 $4.30 $4.30 $21.50 6,130
2018-09-25 $4.68 $4.68 $4.30 $4.44 $22.20 5,680
2018-09-24 $4.77 $4.77 $4.32 $4.58 $22.90 12,509
2018-09-21 $4.90 $4.90 $4.70 $4.75 $23.75 4,374
2018-09-20 $4.49 $4.87 $4.49 $4.76 $23.80 30,563
2018-09-19 $4.57 $4.60 $4.02 $4.45 $22.25 29,863
2018-09-18 $4.36 $4.65 $4.28 $4.59 $22.95 21,109
2018-09-17 $3.92 $4.35 $3.92 $4.26 $21.30 13,732
2018-09-14 $3.83 $3.94 $3.72 $3.93 $19.65 10,188
2018-09-13 $3.92 $4.03 $3.72 $3.84 $19.20 15,954
2018-09-12 $3.95 $3.95 $3.82 $3.88 $19.40 2,147
2018-09-11 $3.97 $4.08 $3.85 $3.98 $19.90 8,396
2018-09-10 $3.85 $4.09 $3.80 $3.93 $19.65 15,554
2018-09-07 $4.19 $4.24 $3.85 $3.87 $19.35 17,289
2018-09-06 $4.30 $4.30 $4.22 $4.27 $21.35 6,521
2018-09-05 $4.19 $4.41 $4.13 $4.27 $21.35 13,014
2018-09-04 $4.22 $4.40 $4.22 $4.29 $21.45 12,032
2018-08-31 $4.20 $4.41 $4.20 $4.27 $21.35 11,687
2018-08-30 $4.21 $4.40 $4.21 $4.24 $21.20 8,048
2018-08-29 $4.15 $4.39 $4.15 $4.30 $21.50 21,508
2018-08-28 $4.36 $4.46 $4.05 $4.20 $21.00 18,140
2018-08-27 $4.33 $4.62 $4.32 $4.38 $21.90 25,471
2018-08-24 $4.50 $4.54 $4.20 $4.27 $21.35 26,142
2018-08-23 $4.65 $4.74 $4.32 $4.41 $22.05 25,237
2018-08-22 $4.90 $5.01 $4.41 $4.72 $23.60 47,156
2018-08-21 $4.51 $4.94 $4.40 $4.80 $24.00 53,532
2018-08-20 $5.58 $5.65 $4.08 $4.37 $21.85 97,131
2018-08-17 $5.45 $5.69 $5.09 $5.54 $27.70 46,455
2018-08-16 $4.50 $5.31 $4.50 $5.03 $25.15 67,171
2018-08-15 $3.79 $4.80 $3.65 $4.52 $22.60 66,555
2018-08-14 $5.30 $5.36 $3.76 $3.95 $19.75 102,984
2018-08-13 $6.75 $6.75 $5.34 $5.35 $26.75 27,359
2018-08-10 $5.86 $7.19 $5.75 $6.32 $31.60 63,057
2018-08-09 $5.42 $5.96 $5.40 $5.86 $29.30 35,192
2018-08-08 $5.15 $5.45 $4.89 $5.37 $26.85 23,948
2018-08-07 $5.15 $5.31 $4.89 $5.15 $25.75 35,203
2018-08-06 $4.80 $5.19 $4.80 $5.11 $25.55 21,036
2018-08-03 $4.57 $4.91 $4.56 $4.83 $24.15 17,203
2018-08-02 $4.21 $4.67 $4.20 $4.51 $22.55 20,922
2018-08-01 $4.34 $4.70 $4.18 $4.27 $21.35 38,648
2018-07-31 $4.06 $4.50 $4.06 $4.31 $21.55 24,512
2018-07-30 $5.28 $5.28 $3.75 $4.06 $20.30 85,776
2018-07-27 $5.45 $5.58 $4.08 $5.29 $26.45 90,371
2018-07-26 $5.20 $5.72 $5.08 $5.41 $27.05 60,975
2018-07-25 $4.70 $5.14 $4.49 $5.10 $25.50 56,500
2018-07-24 $4.45 $4.70 $4.37 $4.62 $23.10 48,507
2018-07-23 $4.19 $4.50 $4.05 $4.35 $21.75 41,353
2018-07-20 $3.89 $4.11 $3.68 $4.00 $20.00 84,374
2018-07-19 $3.40 $3.80 $3.38 $3.72 $18.60 54,310
2018-07-18 $3.08 $3.40 $3.08 $3.40 $17.00 33,771
2018-07-17 $2.80 $3.24 $2.76 $3.10 $15.50 54,040
2018-07-16 $3.04 $3.04 $2.63 $2.83 $14.15 45,670
2018-07-13 $3.02 $3.20 $2.91 $3.02 $15.10 19,297
2018-07-12 $3.10 $3.18 $2.98 $2.99 $14.95 17,069
2018-07-11 $3.44 $3.45 $2.92 $2.97 $14.85 50,363
2018-07-10 $3.53 $3.53 $3.23 $3.48 $17.40 19,296
2018-07-09 $3.15 $3.47 $3.14 $3.32 $16.60 26,062
2018-07-06 $3.25 $3.45 $3.13 $3.13 $15.65 24,904
2018-07-05 $2.93 $3.28 $2.62 $3.19 $15.95 54,426
2018-07-03 $3.06 $3.17 $2.87 $2.93 $14.65 58,593
2018-07-02 $2.67 $3.07 $2.60 $2.92 $14.60 72,324
2018-06-29 $2.61 $2.78 $2.53 $2.68 $13.40 52,497
2018-06-28 $2.54 $2.94 $2.40 $2.61 $13.05 124,107
2018-06-27 $2.56 $2.67 $2.51 $2.52 $12.60 16,821
2018-06-26 $2.56 $2.70 $2.51 $2.58 $12.90 14,345
2018-06-25 $2.60 $2.74 $2.50 $2.55 $12.75 43,266
2018-06-22 $2.74 $2.88 $2.48 $2.61 $13.05 98,055
2018-06-21 $2.51 $2.71 $2.50 $2.50 $12.50 44,147
2018-06-20 $2.81 $2.99 $2.45 $2.50 $12.50 95,849
2018-06-19 $2.80 $2.94 $2.68 $2.77 $13.85 74,793
2018-06-18 $3.66 $3.66 $2.81 $2.84 $14.20 195,877
2018-06-15 $4.65 $4.90 $3.07 $3.76 $18.80 144,608
2018-06-14 $4.41 $4.85 $4.22 $4.60 $23.00 21,573
2018-06-13 $5.00 $5.00 $4.60 $4.74 $23.70 19,339
2018-06-12 $5.00 $5.29 $4.08 $4.75 $23.75 108,788
2018-06-11 $4.11 $4.81 $3.99 $4.78 $23.90 78,975
2018-06-08 $3.69 $4.25 $3.69 $3.99 $19.95 61,690
2018-06-07 $3.46 $3.98 $3.46 $3.68 $18.40 93,293
2018-06-06 $3.12 $3.63 $2.75 $3.40 $17.00 110,945
2018-06-05 $2.66 $3.30 $2.62 $3.14 $15.70 158,749
2018-06-04 $2.61 $2.70 $2.47 $2.68 $13.40 34,483
2018-06-01 $2.46 $2.62 $2.43 $2.56 $12.80 32,371
2018-05-31 $2.64 $2.64 $2.12 $2.48 $12.40 148,580
2018-05-30 $2.43 $2.67 $2.22 $2.59 $12.95 122,321
2018-05-29 $3.10 $3.15 $2.02 $2.32 $11.60 372,947
2018-05-25 $2.87 $3.15 $2.73 $3.03 $15.15 82,646
2018-05-24 $2.82 $2.90 $2.60 $2.89 $14.45 99,774
2018-05-23 $2.50 $2.92 $2.40 $2.82 $14.10 110,054
2018-05-22 $2.40 $2.53 $2.26 $2.52 $12.60 77,727
2018-05-21 $2.16 $2.42 $2.11 $2.39 $11.95 72,499
2018-05-18 $2.31 $2.40 $2.09 $2.18 $10.90 45,347
2018-05-17 $2.35 $2.53 $2.25 $2.30 $11.50 109,207
2018-05-16 $2.43 $2.57 $2.20 $2.23 $11.15 263,355
2018-05-15 $2.19 $2.20 $2.03 $2.15 $10.75 117,629
2018-05-14 $2.06 $2.29 $1.79 $2.21 $11.05 121,029
2018-05-11 $2.02 $2.40 $1.92 $1.97 $9.85 188,181
2018-05-10 $2.11 $2.17 $1.92 $2.02 $10.10 85,532
2018-05-09 $1.86 $2.18 $1.80 $2.07 $10.35 177,356
2018-05-08 $1.81 $2.34 $1.68 $1.85 $9.25 383,350
2018-05-07 $1.34 $2.70 $1.32 $2.14 $10.70 932,758
2018-05-04 $1.30 $1.93 $1.26 $1.35 $6.75 647,542
2018-05-03 $1.18 $1.35 $1.18 $1.24 $6.20 29,725
2018-05-02 $1.20 $1.23 $1.17 $1.20 $6.00 3,745
2018-05-01 $1.21 $1.21 $1.16 $1.17 $5.85 8,370
2018-04-30 $1.26 $1.27 $1.21 $1.21 $6.05 4,786
2018-04-27 $1.29 $1.33 $1.26 $1.26 $6.30 5,370
2018-04-26 $1.31 $1.32 $1.28 $1.29 $6.45 1,379
2018-04-25 $1.30 $1.33 $1.26 $1.29 $6.45 7,643
2018-04-24 $1.38 $1.40 $1.30 $1.30 $6.50 11,374
2018-04-23 $1.38 $1.44 $1.32 $1.32 $6.60 7,001
2018-04-20 $1.33 $1.45 $1.33 $1.39 $6.95 15,906
2018-04-19 $1.35 $1.38 $1.32 $1.34 $6.70 12,085
2018-04-18 $1.25 $1.44 $1.21 $1.34 $6.70 57,708
2018-04-17 $1.32 $1.35 $1.15 $1.27 $6.35 44,022
2018-04-16 $1.24 $1.33 $1.20 $1.25 $6.25 16,682
2018-04-13 $1.32 $1.33 $1.24 $1.24 $6.20 33,853
2018-04-12 $1.32 $1.36 $1.28 $1.28 $6.40 21,061
2018-04-11 $1.29 $1.38 $1.25 $1.33 $6.65 39,702
2018-04-10 $1.27 $1.38 $1.24 $1.26 $6.30 58,971
2018-04-09 $1.12 $1.26 $1.12 $1.21 $6.05 34,488
2018-04-06 $1.12 $1.21 $1.11 $1.16 $5.80 17,164
2018-04-05 $1.15 $1.42 $1.12 $1.13 $5.65 53,824
2018-04-04 $1.16 $1.28 $1.11 $1.15 $5.75 23,374
2018-04-03 $1.27 $1.30 $1.14 $1.17 $5.85 79,261
2018-04-02 $1.51 $1.58 $1.24 $1.27 $6.35 85,434
2018-03-29 $1.58 $1.58 $1.40 $1.42 $7.10 38,419
2018-03-28 $1.63 $1.63 $1.42 $1.44 $7.20 68,084
2018-03-27 $1.63 $1.69 $1.46 $1.63 $8.15 84,097
2018-03-26 $1.61 $2.07 $1.58 $1.65 $8.25 630,036
2018-03-23 $1.43 $2.20 $1.43 $1.61 $8.05 1,469,288
2018-03-22 $1.35 $1.65 $1.29 $1.45 $7.25 106,035
2018-03-21 $1.59 $1.64 $1.34 $1.58 $7.90 164,305
2018-03-20 $1.78 $1.94 $1.50 $1.58 $7.90 312,032
2018-03-19 $1.02 $3.65 $1.02 $1.94 $9.70 3,462,135
2018-03-16 $0.95 $1.10 $0.94 $1.02 $5.10 32,794
2018-03-15 $0.92 $0.95 $0.87 $0.92 $4.60 10,205
2018-03-14 $0.89 $0.90 $0.89 $0.90 $4.50 2,061
2018-03-13 $0.89 $0.97 $0.86 $0.90 $4.50 26,143
2018-03-12 $0.90 $0.94 $0.86 $0.90 $4.50 8,646
2018-03-09 $0.94 $0.95 $0.90 $0.91 $4.55 1,983
2018-03-08 $0.90 $0.97 $0.90 $0.94 $4.70 1,727
2018-03-07 $0.90 $0.95 $0.90 $0.91 $4.55 318
2018-03-06 $0.90 $0.92 $0.90 $0.92 $4.60 1,685
2018-03-05 $0.93 $0.95 $0.90 $0.92 $4.60 4,653
2018-03-02 $0.89 $0.91 $0.89 $0.90 $4.50 657
2018-03-01 $0.88 $0.96 $0.87 $0.88 $4.40 12,983
2018-02-28 $0.94 $0.99 $0.89 $0.89 $4.45 2,927
2018-02-27 $0.99 $0.99 $0.93 $0.95 $4.75 10,142
2018-02-26 $0.96 $1.00 $0.96 $0.98 $4.90 3,997
2018-02-23 $0.95 $0.97 $0.95 $0.95 $4.75 3,949
2018-02-22 $0.91 $1.02 $0.91 $0.97 $4.84 18,804
2018-02-21 $0.91 $0.94 $0.91 $0.91 $4.55 1,187
2018-02-20 $0.91 $0.91 $0.91 $0.91 $4.55 2,037
2018-02-16 $0.93 $0.93 $0.88 $0.90 $4.50 5,242
2018-02-15 $0.95 $0.95 $0.91 $0.92 $4.60 2,924
2018-02-14 $0.92 $0.97 $0.88 $0.93 $4.65 5,384
2018-02-13 $0.92 $0.94 $0.88 $0.92 $4.60 10,714
2018-02-12 $0.93 $0.97 $0.90 $0.90 $4.50 20,387
2018-02-09 $1.00 $1.00 $0.95 $0.96 $4.80 5,330
2018-02-08 $1.00 $1.00 $0.95 $0.98 $4.90 8,680
2018-02-07 $0.91 $1.05 $0.91 $0.99 $4.95 14,401
2018-02-06 $0.93 $0.95 $0.89 $0.94 $4.70 14,747
2018-02-05 $1.01 $1.04 $0.94 $0.94 $4.70 7,722
2018-02-02 $1.05 $1.06 $0.98 $1.00 $5.00 18,904
2018-02-01 $1.04 $1.04 $1.00 $1.02 $5.10 6,996
2018-01-31 $1.05 $1.07 $1.00 $1.03 $5.15 25,705
2018-01-30 $1.12 $1.21 $0.99 $1.00 $5.00 26,269
2018-01-29 $1.12 $1.14 $1.08 $1.10 $5.50 3,498
2018-01-26 $1.11 $1.22 $1.06 $1.12 $5.60 10,892
2018-01-25 $1.17 $1.17 $1.11 $1.11 $5.55 9,424
2018-01-24 $1.18 $1.22 $1.15 $1.17 $5.85 3,144
2018-01-23 $1.18 $1.19 $1.15 $1.18 $5.90 2,664
2018-01-22 $1.22 $1.22 $1.15 $1.15 $5.75 9,705
2018-01-19 $1.17 $1.24 $1.15 $1.24 $6.20 3,826
2018-01-18 $1.17 $1.24 $1.17 $1.20 $6.00 5,341
2018-01-17 $1.30 $1.30 $1.19 $1.21 $6.05 10,111
2018-01-16 $1.17 $1.44 $1.16 $1.27 $6.35 104,450
2018-01-12 $1.13 $1.18 $1.13 $1.13 $5.65 3,344
2018-01-11 $1.12 $1.15 $1.10 $1.15 $5.75 10,315
2018-01-10 $1.14 $1.15 $1.10 $1.11 $5.55 5,499
2018-01-09 $1.19 $1.21 $1.13 $1.16 $5.80 13,146
2018-01-08 $1.19 $1.25 $1.12 $1.21 $6.05 12,459
2018-01-05 $1.27 $1.49 $1.15 $1.17 $5.85 167,520
2018-01-04 $1.07 $1.29 $1.04 $1.27 $6.35 155,766
2018-01-03 $1.02 $1.12 $0.97 $1.07 $5.35 18,750
2018-01-02 $1.01 $1.10 $0.99 $1.03 $5.15 23,421
2017-12-29 $1.06 $1.06 $0.96 $0.97 $4.85 12,037
2017-12-28 $1.04 $1.09 $1.03 $1.07 $5.35 7,566
2017-12-27 $1.01 $1.33 $1.01 $1.10 $5.50 162,881
2017-12-26 $0.97 $1.03 $0.96 $1.02 $5.10 2,317
2017-12-22 $1.01 $1.02 $0.96 $1.01 $5.05 1,786
2017-12-21 $0.98 $1.07 $0.96 $0.98 $4.90 11,265
2017-12-20 $1.02 $1.05 $0.95 $1.00 $5.00 15,385
2017-12-19 $0.96 $1.05 $0.92 $1.02 $5.10 54,784
2017-12-18 $0.99 $1.00 $0.95 $0.96 $4.80 3,534
2017-12-15 $1.02 $1.04 $0.95 $1.00 $5.00 9,099
2017-12-14 $0.98 $1.06 $0.95 $1.06 $5.30 6,487
2017-12-13 $0.99 $1.06 $0.98 $0.98 $4.90 18,211
2017-12-12 $1.04 $1.07 $0.95 $0.96 $4.80 19,602
2017-12-11 $1.07 $1.07 $0.96 $1.06 $5.30 11,236
2017-12-08 $0.96 $1.02 $0.96 $1.02 $5.10 343
2017-12-07 $1.05 $1.05 $0.96 $0.96 $4.80 3,740
2017-12-06 $0.98 $1.07 $0.98 $1.07 $5.35 8,074
2017-12-05 $1.10 $1.10 $0.97 $0.97 $4.85 7,550
2017-12-04 $1.01 $1.09 $1.01 $1.01 $5.05 4,094
2017-12-01 $1.03 $1.07 $0.97 $1.02 $5.10 3,695
2017-11-30 $1.06 $1.07 $1.04 $1.04 $5.20 2,752
2017-11-29 $1.10 $1.11 $1.04 $1.08 $5.40 4,439
2017-11-28 $1.07 $1.12 $1.03 $1.09 $5.45 4,794
2017-11-27 $1.09 $1.09 $1.02 $1.05 $5.25 2,093
2017-11-24 $1.09 $1.12 $1.08 $1.09 $5.43 3,328
2017-11-22 $1.09 $1.18 $1.06 $1.06 $5.30 28,925
2017-11-21 $1.06 $1.12 $1.05 $1.08 $5.40 5,763
2017-11-20 $1.05 $1.08 $1.01 $1.02 $5.10 9,074
2017-11-17 $1.11 $1.11 $0.98 $1.02 $5.10 3,376
2017-11-16 $1.00 $1.04 $0.94 $1.02 $5.08 15,521
2017-11-15 $1.00 $1.03 $0.92 $0.96 $4.80 5,817
2017-11-14 $1.08 $1.08 $0.92 $0.92 $4.60 28,215
2017-11-13 $1.19 $1.21 $1.01 $1.08 $5.40 7,442
2017-11-10 $1.15 $1.23 $1.06 $1.17 $5.85 26,308
2017-11-09 $0.91 $1.42 $0.90 $1.17 $5.85 187,042
2017-11-08 $0.90 $0.98 $0.90 $0.96 $4.80 11,710
2017-11-07 $0.93 $0.93 $0.90 $0.90 $4.50 376
2017-11-06 $0.95 $0.95 $0.90 $0.90 $4.51 3,355
2017-11-03 $0.94 $0.94 $0.93 $0.94 $4.70 1,181
2017-11-02 $0.94 $0.97 $0.94 $0.97 $4.85 1,466
2017-11-01 $0.95 $0.98 $0.92 $0.98 $4.90 827
2017-10-31 $0.89 $0.98 $0.89 $0.90 $4.50 4,228
2017-10-30 $0.89 $0.91 $0.87 $0.87 $4.35 422
2017-10-27 $0.96 $0.96 $0.90 $0.94 $4.70 548
2017-10-26 $0.96 $0.96 $0.93 $0.95 $4.76 976
2017-10-25 $0.95 $0.97 $0.92 $0.96 $4.80 4,297
2017-10-24 $0.97 $1.01 $0.97 $0.98 $4.90 6,112
2017-10-23 $0.98 $1.01 $0.92 $0.95 $4.73 6,686
2017-10-20 $0.97 $1.00 $0.97 $0.97 $4.85 1,754
2017-10-19 $0.96 $1.00 $0.93 $0.95 $4.75 1,434
2017-10-18 $1.04 $1.04 $0.95 $1.00 $5.00 12,980
2017-10-17 $0.94 $1.06 $0.86 $1.02 $5.10 45,091
2017-10-16 $0.93 $1.10 $0.90 $0.92 $4.60 117,907
2017-10-13 $0.89 $0.94 $0.88 $0.88 $4.40 9,125
2017-10-12 $0.89 $1.00 $0.87 $0.91 $4.55 30,352
2017-10-11 $0.90 $0.90 $0.86 $0.87 $4.35 2,869
2017-10-10 $0.91 $0.91 $0.89 $0.90 $4.50 1,470
2017-10-09 $0.93 $0.95 $0.87 $0.91 $4.55 4,465
2017-10-06 $0.87 $0.96 $0.85 $0.86 $4.30 16,809
2017-10-05 $0.83 $0.97 $0.83 $0.88 $4.40 14,522
2017-10-04 $0.89 $0.89 $0.83 $0.83 $4.15 6,298
2017-10-03 $0.85 $0.89 $0.85 $0.88 $4.40 4,743
2017-10-02 $0.92 $0.92 $0.85 $0.85 $4.24 9,166
2017-09-29 $0.98 $1.09 $0.91 $0.93 $4.65 51,583
2017-09-28 $0.81 $1.05 $0.81 $0.96 $4.80 49,280
2017-09-27 $0.82 $0.83 $0.79 $0.79 $3.96 1,228
2017-09-26 $0.83 $0.85 $0.82 $0.85 $4.25 440
2017-09-25 $0.85 $0.85 $0.82 $0.84 $4.21 738
2017-09-22 $0.89 $0.89 $0.89 $0.89 $4.45 8
2017-09-21 $0.88 $0.90 $0.80 $0.89 $4.45 2,193
2017-09-20 $0.83 $0.86 $0.77 $0.84 $4.20 3,558
2017-09-19 $0.82 $0.82 $0.81 $0.81 $4.05 1,899
2017-09-18 $0.80 $0.80 $0.80 $0.80 $4.00 1,578
2017-09-15 $0.78 $0.78 $0.78 $0.78 $3.90 45
2017-09-14 $0.79 $0.82 $0.77 $0.80 $4.00 1,520
2017-09-13 $0.80 $0.80 $0.76 $0.79 $3.95 100
2017-09-12 $0.79 $0.79 $0.79 $0.79 $3.95 45
2017-09-11 $0.76 $0.79 $0.76 $0.79 $3.94 1,530
2017-09-08 $0.78 $0.79 $0.76 $0.79 $3.93 598
2017-09-07 $0.79 $0.79 $0.76 $0.76 $3.80 1,408
2017-09-06 $0.80 $0.80 $0.78 $0.78 $3.90 458
2017-09-05 $0.82 $0.82 $0.78 $0.80 $3.98 410
2017-09-01 $0.80 $0.82 $0.78 $0.80 $4.00 2,686
2017-08-31 $0.80 $0.80 $0.80 $0.80 $4.00 3,190
2017-08-30 $0.77 $0.79 $0.77 $0.78 $3.91 4,647
2017-08-29 $0.76 $0.80 $0.76 $0.76 $3.80 2,152
2017-08-28 $0.78 $0.81 $0.77 $0.77 $3.85 961
2017-08-25 $0.83 $0.83 $0.76 $0.78 $3.90 2,399
2017-08-24 $0.81 $0.83 $0.81 $0.81 $4.06 1,150
2017-08-23 $0.84 $0.85 $0.81 $0.81 $4.05 417
2017-08-22 $0.84 $0.84 $0.81 $0.82 $4.10 866
2017-08-21 $0.82 $0.86 $0.80 $0.82 $4.10 1,930
2017-08-18 $0.81 $0.82 $0.81 $0.81 $4.05 852
2017-08-17 $0.88 $0.88 $0.80 $0.81 $4.05 3,904
2017-08-16 $0.89 $0.89 $0.83 $0.85 $4.25 3,675
2017-08-15 $0.86 $0.88 $0.86 $0.87 $4.37 1,424
2017-08-14 $0.93 $0.93 $0.86 $0.86 $4.30 3,585
2017-08-11 $0.92 $0.94 $0.90 $0.93 $4.65 3,015
2017-08-10 $0.92 $0.95 $0.90 $0.92 $4.60 2,822
2017-08-09 $0.93 $0.93 $0.90 $0.90 $4.50 426
2017-08-08 $0.88 $0.96 $0.88 $0.93 $4.65 8,962
2017-08-07 $0.91 $0.91 $0.91 $0.91 $4.55 351
2017-08-04 $0.90 $0.99 $0.88 $0.88 $4.40 3,863
2017-08-03 $0.90 $1.01 $0.87 $0.98 $4.90 2,635
2017-08-02 $0.89 $0.91 $0.87 $0.87 $4.33 1,640
2017-08-01 $0.89 $0.98 $0.89 $0.93 $4.65 6,339
2017-07-31 $0.87 $0.89 $0.86 $0.89 $4.45 4,353
2017-07-28 $0.87 $0.87 $0.86 $0.87 $4.35 444
2017-07-27 $0.87 $0.87 $0.86 $0.87 $4.37 1,205
2017-07-26 $0.88 $0.89 $0.86 $0.86 $4.30 1,595
2017-07-25 $0.89 $0.89 $0.87 $0.89 $4.43 523
2017-07-24 $0.90 $0.90 $0.87 $0.88 $4.39 971
2017-07-21 $0.87 $0.90 $0.86 $0.86 $4.30 1,221
2017-07-20 $0.87 $0.90 $0.87 $0.88 $4.40 587
2017-07-19 $0.99 $0.99 $0.90 $0.91 $4.55 520
2017-07-18 $0.90 $0.93 $0.87 $0.88 $4.40 2,208
2017-07-17 $0.90 $0.91 $0.86 $0.87 $4.37 1,267
2017-07-14 $1.00 $1.00 $0.89 $0.91 $4.55 2,551
2017-07-13 $0.93 $1.15 $0.92 $0.98 $4.90 40,600
2017-07-12 $0.90 $0.93 $0.85 $0.91 $4.55 1,568
2017-07-11 $0.90 $0.90 $0.85 $0.85 $4.25 776
2017-07-10 $0.90 $0.90 $0.90 $0.90 $4.50 149
2017-07-07 $0.90 $0.91 $0.90 $0.90 $4.50 199
2017-07-06 $0.90 $0.90 $0.90 $0.90 $4.51 63
2017-07-05 $0.91 $0.91 $0.90 $0.91 $4.55 369
2017-07-03 $0.91 $0.91 $0.91 $0.91 $4.55 20
2017-06-30 $0.91 $0.91 $0.91 $0.91 $4.55 200
2017-06-29 $0.92 $0.94 $0.91 $0.91 $4.56 2,990
2017-06-28 $0.93 $0.93 $0.92 $0.92 $4.60 1,010
2017-06-27 $0.92 $0.95 $0.92 $0.92 $4.60 3,167
2017-06-26 $0.91 $0.95 $0.91 $0.92 $4.60 2,343
2017-06-23 $0.91 $0.91 $0.91 $0.91 $4.55 282
2017-06-22 $0.93 $0.97 $0.91 $0.91 $4.55 5,674
2017-06-21 $0.94 $0.94 $0.90 $0.91 $4.55 2,895
2017-06-20 $0.93 $0.93 $0.92 $0.92 $4.60 145
2017-06-19 $0.93 $0.93 $0.93 $0.93 $4.66 298
2017-06-16 $0.99 $1.05 $0.94 $0.94 $4.70 4,822
2017-06-15 $0.93 $0.95 $0.93 $0.94 $4.70 163
2017-06-14 $0.93 $0.98 $0.93 $0.98 $4.90 502
2017-06-13 $1.01 $1.01 $0.91 $0.93 $4.65 1,474
2017-06-12 $0.92 $1.04 $0.84 $0.99 $4.95 5,362
2017-06-09 $1.04 $1.04 $0.97 $1.01 $5.05 2,316
2017-06-08 $0.86 $1.04 $0.86 $1.04 $5.20 8,898
2017-06-07 $0.84 $0.85 $0.83 $0.85 $4.25 1,385
2017-06-06 $0.86 $0.86 $0.83 $0.83 $4.15 995
2017-06-05 $0.88 $0.89 $0.86 $0.86 $4.30 1,401
2017-06-02 $0.86 $0.86 $0.86 $0.86 $4.30 676
2017-06-01 $0.89 $0.92 $0.86 $0.86 $4.30 3,386
2017-05-31 $0.87 $0.89 $0.86 $0.86 $4.30 620
2017-05-30 $0.86 $0.86 $0.86 $0.86 $4.32 396
2017-05-26 $0.86 $0.91 $0.86 $0.86 $4.32 2,944
2017-05-25 $0.96 $0.96 $0.90 $0.90 $4.50 3,052
2017-05-24 $0.96 $0.96 $0.91 $0.91 $4.55 3,054
2017-05-23 $0.97 $0.97 $0.93 $0.93 $4.65 778
2017-05-22 $0.97 $0.97 $0.93 $0.93 $4.65 1,196
2017-05-19 $0.99 $1.01 $0.93 $0.98 $4.88 2,195
2017-05-18 $0.99 $0.99 $0.93 $0.99 $4.95 1,486
2017-05-17 $1.01 $1.01 $0.91 $0.96 $4.81 5,217
2017-05-16 $0.95 $1.02 $0.95 $0.96 $4.80 1,291
2017-05-15 $0.95 $1.04 $0.95 $0.95 $4.75 10,562
2017-05-12 $0.94 $0.98 $0.94 $0.95 $4.75 3,837
2017-05-11 $1.06 $1.06 $0.93 $0.94 $4.70 13,115
2017-05-10 $1.08 $1.09 $1.04 $1.08 $5.40 7,355
2017-05-09 $1.09 $1.17 $1.08 $1.09 $5.45 20,868
2017-05-08 $1.10 $1.11 $1.07 $1.08 $5.39 4,599
2017-05-05 $1.08 $1.14 $1.05 $1.09 $5.45 4,394
2017-05-04 $1.10 $1.13 $1.09 $1.13 $5.65 3,706
2017-05-03 $1.11 $1.14 $1.10 $1.10 $5.50 2,184
2017-05-02 $1.10 $1.14 $1.08 $1.12 $5.61 4,003
2017-05-01 $1.09 $1.12 $1.08 $1.10 $5.50 3,594
2017-04-28 $1.12 $1.12 $1.09 $1.11 $5.55 2,684
2017-04-27 $1.08 $1.13 $1.08 $1.09 $5.45 6,017
2017-04-26 $1.14 $1.14 $1.08 $1.09 $5.45 9,776
2017-04-25 $1.18 $1.22 $1.08 $1.14 $5.70 42,555
2017-04-24 $1.09 $1.15 $1.09 $1.13 $5.65 4,626
2017-04-21 $1.09 $1.18 $1.09 $1.11 $5.55 9,145
2017-04-20 $1.09 $1.18 $1.09 $1.12 $5.60 5,000
2017-04-19 $1.13 $1.13 $1.08 $1.09 $5.45 4,038
2017-04-18 $1.18 $1.18 $1.11 $1.12 $5.60 3,485
2017-04-17 $1.10 $1.24 $1.10 $1.12 $5.60 21,766
2017-04-13 $1.11 $1.17 $1.11 $1.11 $5.55 3,338
2017-04-12 $1.09 $1.16 $1.08 $1.15 $5.75 9,943
2017-04-11 $1.14 $1.22 $1.12 $1.14 $5.70 10,345
2017-04-10 $1.19 $1.22 $1.11 $1.20 $6.00 16,080
2017-04-07 $1.17 $1.35 $1.10 $1.19 $5.95 877
2017-04-06 $1.07 $1.21 $1.06 $1.17 $5.85 26,976
2017-04-05 $1.07 $1.10 $1.06 $1.10 $5.49 9,449
2017-04-04 $1.10 $1.10 $1.06 $1.08 $5.40 1,653
2017-04-03 $1.09 $1.10 $1.09 $1.10 $5.50 2,151
2017-03-31 $1.16 $1.16 $1.09 $1.10 $5.50 21,171
2017-03-30 $1.08 $1.18 $1.06 $1.17 $5.84 21,701
2017-03-29 $1.08 $1.08 $1.05 $1.06 $5.30 4,006
2017-03-28 $1.10 $1.10 $1.08 $1.10 $5.50 5,795
2017-03-27 $1.04 $1.10 $1.04 $1.10 $5.50 5,822
2017-03-24 $1.01 $1.03 $1.00 $1.03 $5.15 1,021
2017-03-23 $0.99 $1.00 $0.98 $0.99 $4.95 1,668
2017-03-22 $0.98 $1.00 $0.98 $0.98 $4.90 1,922
2017-03-21 $1.07 $1.07 $0.98 $0.99 $4.95 6,159
2017-03-20 $1.05 $1.05 $1.02 $1.02 $5.10 27
2017-03-17 $1.03 $1.07 $1.02 $1.02 $5.10 43
2017-03-16 $1.06 $1.09 $1.02 $1.04 $5.20 14,728
2017-03-15 $1.02 $1.03 $1.00 $1.03 $5.15 4,243
2017-03-14 $1.02 $1.03 $1.02 $1.02 $5.10 3,217
2017-03-13 $1.02 $1.04 $1.02 $1.02 $5.10 2,304
2017-03-10 $1.03 $1.03 $1.02 $1.02 $5.10 2,354
2017-03-09 $1.05 $1.06 $1.02 $1.02 $5.10 2,981
2017-03-08 $1.09 $1.09 $1.05 $1.05 $5.25 5,859
2017-03-07 $1.09 $1.14 $1.05 $1.09 $5.45 8,785
2017-03-06 $1.03 $1.09 $1.00 $1.06 $5.29 10,507
2017-03-03 $1.08 $1.08 $1.03 $1.04 $5.20 4,052
2017-03-02 $1.05 $1.07 $1.01 $1.03 $5.15 7,511
2017-03-01 $0.99 $1.04 $0.99 $1.04 $5.20 5,692
2017-02-28 $1.05 $1.30 $1.00 $1.04 $5.18 187,843
2017-02-27 $0.98 $0.98 $0.95 $0.98 $4.90 1,308
2017-02-24 $1.02 $1.02 $0.97 $0.98 $4.90 844
2017-02-23 $1.05 $1.05 $0.95 $0.98 $4.90 1,891
2017-02-22 $1.01 $1.05 $0.95 $0.97 $4.85 2,615
2017-02-21 $1.02 $1.10 $1.00 $1.01 $5.05 5,094
2017-02-17 $1.01 $1.06 $0.99 $1.01 $5.05 6,166
2017-02-16 $1.05 $1.08 $1.02 $1.02 $5.10 5,384
2017-02-15 $1.06 $1.10 $1.05 $1.07 $5.35 3,063
2017-02-14 $1.05 $1.11 $1.04 $1.07 $5.35 10,720
2017-02-13 $1.12 $1.12 $1.06 $1.08 $5.40 5,864
2017-02-10 $1.10 $1.20 $1.06 $1.10 $5.50 51,623
2017-02-09 $1.13 $1.13 $1.04 $1.10 $5.50 5,900
2017-02-08 $1.02 $1.16 $1.02 $1.06 $5.30 23,240
2017-02-07 $1.00 $1.04 $1.00 $1.03 $5.15 6,495
2017-02-06 $1.01 $1.04 $1.00 $1.00 $5.00 5,985
2017-02-03 $1.01 $1.11 $1.00 $1.02 $5.10 6,319
2017-02-02 $1.07 $1.09 $1.00 $1.02 $5.10 12,673
2017-02-01 $1.12 $1.13 $1.02 $1.06 $5.30 12,510
2017-01-31 $1.12 $1.17 $1.07 $1.15 $5.75 12,324
2017-01-30 $1.16 $1.16 $1.10 $1.12 $5.60 13,703
2017-01-27 $1.20 $1.25 $1.10 $1.17 $5.85 31,956
2017-01-26 $1.15 $1.38 $1.15 $1.21 $6.05 108,468
2017-01-25 $1.11 $1.20 $1.11 $1.16 $5.80 13,735
2017-01-24 $1.21 $1.25 $1.10 $1.16 $5.80 31,701
2017-01-23 $1.15 $1.23 $1.11 $1.22 $6.10 24,996
2017-01-20 $1.24 $1.30 $1.07 $1.14 $5.70 100,886
2017-01-19 $0.95 $1.58 $0.95 $1.28 $6.40 688,758
2017-01-18 $0.93 $0.95 $0.91 $0.91 $4.53 5,232
2017-01-17 $0.91 $0.98 $0.91 $0.97 $4.85 3,558
2017-01-13 $0.97 $1.00 $0.91 $0.91 $4.55 11,433
2017-01-12 $0.97 $1.14 $0.92 $0.97 $4.86 103,627
2017-01-11 $0.86 $0.88 $0.86 $0.88 $4.40 410
2017-01-10 $0.86 $0.91 $0.86 $0.86 $4.30 155
2017-01-09 $0.96 $0.96 $0.87 $0.87 $4.35 845
2017-01-06 $0.91 $0.96 $0.91 $0.94 $4.70 8,936
2017-01-05 $0.94 $0.94 $0.90 $0.91 $4.55 1,570
2017-01-04 $0.86 $0.89 $0.86 $0.88 $4.40 1,156
2017-01-03 $0.88 $0.95 $0.87 $0.87 $4.35 647
2016-12-30 $0.86 $0.95 $0.86 $0.87 $4.33 6,297
2016-12-29 $0.82 $1.00 $0.82 $0.85 $4.25 14,265
2016-12-28 $0.81 $0.84 $0.81 $0.83 $4.15 2,396
2016-12-27 $0.82 $0.86 $0.82 $0.83 $4.16 2,561
2016-12-23 $0.82 $0.87 $0.82 $0.87 $4.35 1,872
2016-12-22 $0.86 $0.86 $0.86 $0.86 $4.30 192
2016-12-21 $0.81 $0.87 $0.81 $0.86 $4.30 6,413
2016-12-20 $0.81 $0.81 $0.81 $0.81 $4.05 740
2016-12-19 $0.81 $0.81 $0.80 $0.80 $4.01 4,577
2016-12-16 $0.84 $0.84 $0.81 $0.81 $4.05 1,729
2016-12-15 $0.82 $0.87 $0.82 $0.85 $4.25 2,437
2016-12-14 $0.83 $0.83 $0.83 $0.83 $4.15 625
2016-12-13 $0.89 $0.89 $0.82 $0.85 $4.25 703
2016-12-12 $0.88 $0.88 $0.83 $0.86 $4.30 6,634
2016-12-09 $0.91 $0.91 $0.89 $0.89 $4.43 2,419
2016-12-08 $0.89 $0.92 $0.89 $0.90 $4.50 1,283
2016-12-07 $0.93 $0.93 $0.88 $0.91 $4.55 3,025
2016-12-06 $0.91 $0.91 $0.86 $0.89 $4.45 2,017
2016-12-05 $0.92 $0.94 $0.88 $0.91 $4.55 871
2016-12-02 $0.91 $0.91 $0.88 $0.88 $4.40 5,512
2016-12-01 $0.96 $0.96 $0.90 $0.91 $4.55 1,929
2016-11-30 $0.95 $0.96 $0.91 $0.91 $4.55 6,117
2016-11-29 $0.94 $0.95 $0.91 $0.92 $4.60 7,553
2016-11-28 $0.95 $0.95 $0.90 $0.93 $4.65 3,292
2016-11-25 $0.95 $1.00 $0.93 $0.93 $4.65 301
2016-11-23 $1.00 $1.00 $0.96 $0.96 $4.80 4,871
2016-11-22 $1.05 $1.08 $0.95 $0.95 $4.75 12,847
2016-11-21 $0.93 $1.04 $0.90 $1.02 $5.10 11,676
2016-11-18 $1.06 $1.10 $0.92 $0.99 $4.95 24,880
2016-11-17 $0.81 $1.36 $0.81 $1.08 $5.40 168,259
2016-11-16 $0.80 $0.84 $0.75 $0.83 $4.15 9,189
2016-11-15 $0.87 $0.87 $0.80 $0.80 $4.00 5,688
2016-11-14 $0.92 $0.92 $0.78 $0.86 $4.32 7,769
2016-11-11 $0.93 $0.95 $0.89 $0.91 $4.57 4,148
2016-11-10 $0.92 $0.93 $0.89 $0.92 $4.60 2,272
2016-11-09 $0.92 $0.98 $0.91 $0.98 $4.88 5,704
2016-11-08 $0.95 $0.96 $0.91 $0.93 $4.65 7,661
2016-11-07 $0.95 $1.00 $0.95 $0.98 $4.90 2,927
2016-11-04 $1.03 $1.04 $0.97 $0.99 $4.95 10,513
2016-11-03 $1.03 $1.04 $1.03 $1.03 $5.15 2,218
2016-11-02 $1.04 $1.04 $1.03 $1.03 $5.15 3,481
2016-11-01 $1.06 $1.09 $1.03 $1.07 $5.35 14,246
2016-10-31 $1.03 $1.04 $1.00 $1.01 $5.05 5,472
2016-10-28 $1.03 $1.06 $1.00 $1.04 $5.20 11,241
2016-10-27 $1.04 $1.10 $1.04 $1.10 $5.50 5,064
2016-10-26 $1.08 $1.08 $1.07 $1.07 $5.35 2,276
2016-10-25 $1.08 $1.09 $1.07 $1.07 $5.35 1,898
2016-10-24 $1.14 $1.14 $1.10 $1.10 $5.50 3,322
2016-10-21 $1.13 $1.14 $1.10 $1.11 $5.55 4,847
2016-10-20 $1.13 $1.17 $1.10 $1.12 $5.60 20,973
2016-10-19 $1.09 $1.11 $1.07 $1.09 $5.45 2,744
2016-10-18 $1.10 $1.14 $1.10 $1.10 $5.50 5,061
2016-10-17 $1.13 $1.13 $1.10 $1.11 $5.55 9,453
2016-10-14 $1.15 $1.18 $1.11 $1.11 $5.55 17,156
2016-10-13 $1.14 $1.26 $1.12 $1.12 $5.60 64,094
2016-10-12 $1.11 $1.19 $1.11 $1.15 $5.75 38,633
2016-10-11 $1.11 $1.15 $1.11 $1.11 $5.55 2,074
2016-10-10 $1.13 $1.16 $1.10 $1.13 $5.65 4,235
2016-10-07 $1.13 $1.19 $1.10 $1.11 $5.55 17,903
2016-10-06 $1.09 $1.15 $1.04 $1.13 $5.65 46,598
2016-10-05 $1.11 $1.11 $1.07 $1.11 $5.55 1,236
2016-10-04 $1.13 $1.13 $1.08 $1.11 $5.55 3,793
2016-10-03 $1.15 $1.20 $1.13 $1.14 $5.70 6,081
2016-09-30 $1.19 $1.22 $1.13 $1.15 $5.75 4,606
2016-09-29 $1.16 $1.20 $1.15 $1.19 $5.95 4,777
2016-09-28 $1.20 $1.34 $1.15 $1.19 $5.95 39,032
2016-09-27 $1.19 $1.24 $1.19 $1.20 $6.00 3,046
2016-09-26 $1.19 $1.19 $1.16 $1.18 $5.90 721
2016-09-23 $1.19 $1.19 $1.18 $1.18 $5.92 2,833
2016-09-22 $1.17 $1.19 $1.17 $1.19 $5.95 5,207
2016-09-21 $1.20 $1.20 $1.13 $1.13 $5.65 12,811
2016-09-20 $1.20 $1.20 $1.15 $1.17 $5.85 10,315
2016-09-19 $1.17 $1.18 $1.15 $1.18 $5.90 1,064
2016-09-16 $1.24 $1.30 $1.12 $1.19 $5.95 35,739
2016-09-15 $1.22 $1.22 $1.15 $1.21 $6.05 11,406
2016-09-14 $1.12 $1.22 $1.11 $1.21 $6.05 9,048
2016-09-13 $1.13 $1.13 $1.05 $1.10 $5.50 27,780
2016-09-12 $1.15 $1.16 $1.12 $1.13 $5.65 4,728
2016-09-09 $1.21 $1.23 $1.12 $1.15 $5.75 17,797
2016-09-08 $1.12 $1.29 $1.10 $1.21 $6.05 71,160
2016-09-07 $1.12 $1.13 $1.06 $1.09 $5.45 15,832
2016-09-06 $1.08 $1.11 $1.07 $1.08 $5.40 5,130
2016-09-02 $1.05 $1.18 $1.05 $1.08 $5.40 28,206
2016-09-01 $1.05 $1.08 $1.05 $1.07 $5.35 4,411
2016-08-31 $1.06 $1.13 $1.05 $1.06 $5.30 18,340
2016-08-30 $1.03 $1.10 $1.03 $1.08 $5.40 7,284
2016-08-29 $1.12 $1.12 $1.05 $1.07 $5.35 8,347
2016-08-26 $1.15 $1.15 $1.07 $1.12 $5.60 22,621
2016-08-25 $1.14 $1.22 $1.09 $1.11 $5.55 33,422
2016-08-24 $1.14 $1.18 $1.09 $1.11 $5.55 13,471
2016-08-23 $1.17 $1.19 $1.14 $1.15 $5.75 5,712
2016-08-22 $1.18 $1.31 $1.10 $1.15 $5.75 17,566
2016-08-19 $1.21 $1.21 $1.15 $1.19 $5.95 14,538
2016-08-18 $1.22 $1.40 $1.15 $1.23 $6.15 130,005
2016-08-17 $1.06 $1.17 $1.05 $1.09 $5.43 18,233
2016-08-16 $1.22 $1.22 $1.01 $1.04 $5.20 18,260
2016-08-15 $1.23 $1.26 $1.18 $1.18 $5.90 18,403
2016-08-12 $1.30 $1.43 $1.24 $1.26 $6.30 20,372
2016-08-11 $1.41 $1.48 $1.30 $1.32 $6.60 18,212
2016-08-10 $1.44 $1.54 $1.28 $1.42 $7.10 89,309
2016-08-09 $1.43 $1.55 $1.39 $1.40 $7.00 21,930
2016-08-08 $1.57 $1.75 $1.42 $1.45 $7.25 140,324
2016-08-05 $1.44 $1.44 $1.34 $1.35 $6.75 20,668
2016-08-04 $1.42 $1.68 $1.35 $1.40 $7.00 162,284
2016-08-03 $1.27 $1.59 $1.16 $1.41 $7.05 178,342
2016-08-02 $1.38 $1.38 $1.07 $1.19 $5.95 18,977
2016-08-01 $1.22 $1.60 $1.17 $1.20 $6.00 143,969
2016-07-29 $0.98 $1.85 $0.96 $1.31 $6.55 1,251,788
2016-07-28 $1.06 $1.07 $0.96 $0.97 $4.85 6,257
2016-07-27 $1.01 $1.20 $0.94 $1.03 $5.13 17,314
2016-07-26 $0.91 $1.00 $0.86 $0.93 $4.65 32,662
2016-07-25 $1.02 $1.08 $0.91 $0.96 $4.82 28,408
2016-07-22 $0.82 $1.60 $0.82 $1.06 $5.30 336,305
2016-07-21 $0.78 $1.15 $0.75 $0.88 $4.40 74,334
2016-07-20 $0.73 $0.79 $0.73 $0.75 $3.75 4,048
2016-07-19 $0.76 $0.77 $0.75 $0.77 $3.85 2,191
2016-07-18 $0.75 $0.80 $0.71 $0.80 $4.00 8,777
2016-07-15 $0.78 $0.80 $0.75 $0.75 $3.75 18,140
2016-07-14 $0.79 $0.84 $0.77 $0.80 $4.00 13,356
2016-07-13 $0.83 $0.86 $0.75 $0.76 $3.82 33,392
2016-07-12 $0.93 $1.00 $0.78 $0.83 $4.15 61,355
2016-07-11 $0.79 $2.19 $0.79 $1.02 $5.10 502,788
2016-07-08 $0.70 $0.75 $0.70 $0.75 $3.74 7,480
2016-07-07 $0.68 $0.69 $0.68 $0.68 $3.39 1,544
2016-07-06 $0.70 $0.70 $0.68 $0.68 $3.41 1,525
2016-07-05 $0.68 $0.68 $0.68 $0.68 $3.41 49
2016-07-01 $0.75 $0.75 $0.75 $0.75 $3.74 100
2016-06-30 $0.72 $0.80 $0.72 $0.75 $3.74 601
2016-06-29 $0.67 $0.67 $0.67 $0.67 $3.33 20
2016-06-28 $0.67 $0.71 $0.67 $0.67 $3.33 1,560
2016-06-27 $0.67 $0.67 $0.67 $0.67 $3.33 2,012
2016-06-24 $0.69 $0.69 $0.69 $0.69 $3.43 2,463
2016-06-23 $0.69 $0.70 $0.68 $0.70 $3.50 1,591
2016-06-22 $0.70 $0.70 $0.69 $0.70 $3.50 400
2016-06-21 $0.70 $0.73 $0.70 $0.73 $3.67 193
2016-06-20 $0.72 $0.80 $0.70 $0.70 $3.51 159
2016-06-17 $0.76 $0.76 $0.76 $0.76 $3.78 17
2016-06-16 $0.76 $0.76 $0.76 $0.76 $3.78 2
2016-06-15 $0.82 $0.86 $0.75 $0.76 $3.78 739
2016-06-14 $0.83 $0.90 $0.75 $0.81 $4.05 1,906
2016-06-13 $0.72 $0.79 $0.72 $0.79 $3.95 70
2016-06-10 $0.70 $0.70 $0.70 $0.70 $3.51 20
2016-06-09 $0.80 $0.80 $0.80 $0.80 $4.00 99
2016-06-08 $0.90 $0.90 $0.75 $0.77 $3.85 1,946
2016-06-07 $0.87 $0.97 $0.78 $0.91 $4.55 3,253
2016-06-06 $0.66 $0.76 $0.66 $0.76 $3.80 1,011
2016-06-03 $0.66 $0.67 $0.66 $0.67 $3.35 760
2016-06-02 $0.66 $0.66 $0.66 $0.66 $3.30 1,323
2016-06-01 $0.67 $0.67 $0.66 $0.66 $3.30 2,266
2016-05-31 $0.71 $0.71 $0.71 $0.71 $3.53 0
2016-05-27 $0.71 $0.71 $0.71 $0.71 $3.54 20
2016-05-26 $0.69 $0.71 $0.67 $0.71 $3.55 431
2016-05-25 $0.67 $0.72 $0.67 $0.72 $3.60 220
2016-05-24 $0.75 $0.76 $0.72 $0.73 $3.63 1,286
2016-05-23 $0.75 $0.75 $0.75 $0.75 $3.74 0
2016-05-20 $0.75 $0.75 $0.75 $0.75 $3.74 20
2016-05-19 $0.72 $0.72 $0.72 $0.72 $3.62 20
2016-05-18 $0.72 $0.72 $0.72 $0.72 $3.62 0
2016-05-17 $0.69 $0.72 $0.69 $0.72 $3.62 277
2016-05-16 $0.67 $0.75 $0.66 $0.75 $3.75 1,420
2016-05-13 $0.75 $0.75 $0.75 $0.75 $3.75 2
2016-05-12 $0.67 $0.75 $0.66 $0.75 $3.75 980
2016-05-11 $0.68 $0.72 $0.68 $0.72 $3.60 225
2016-05-10 $0.73 $0.73 $0.70 $0.70 $3.51 40
2016-05-09 $0.75 $0.75 $0.75 $0.75 $3.75 1
2016-05-06 $0.77 $0.77 $0.75 $0.75 $3.75 877
2016-05-05 $0.77 $0.77 $0.77 $0.77 $3.85 2
2016-05-04 $0.77 $0.77 $0.77 $0.77 $3.85 3
2016-05-03 $0.77 $0.77 $0.77 $0.77 $3.85 132
2016-05-02 $0.72 $0.74 $0.66 $0.72 $3.62 321
2016-04-29 $0.77 $0.77 $0.66 $0.70 $3.50 4,001
2016-04-28 $0.78 $0.78 $0.78 $0.78 $3.90 20
2016-04-27 $0.78 $0.78 $0.73 $0.73 $3.65 786
2016-04-26 $0.75 $0.78 $0.68 $0.78 $3.90 1,366
2016-04-25 $0.75 $0.75 $0.66 $0.75 $3.76 1,620
2016-04-22 $0.78 $0.78 $0.73 $0.73 $3.65 63
2016-04-21 $0.73 $0.73 $0.73 $0.73 $3.65 960
2016-04-20 $0.72 $0.73 $0.72 $0.73 $3.66 200
2016-04-19 $0.70 $0.77 $0.70 $0.77 $3.87 60
2016-04-18 $0.73 $0.75 $0.71 $0.71 $3.55 771
2016-04-15 $0.71 $0.72 $0.71 $0.72 $3.60 111
2016-04-14 $0.74 $0.75 $0.72 $0.72 $3.60 1,849
2016-04-13 $0.74 $0.82 $0.71 $0.73 $3.63 1,852
2016-04-12 $0.70 $0.74 $0.70 $0.74 $3.70 2,686
2016-04-11 $0.70 $0.70 $0.70 $0.70 $3.51 123
2016-04-08 $0.72 $0.73 $0.72 $0.72 $3.58 560
2016-04-07 $0.76 $0.76 $0.71 $0.73 $3.63 74
2016-04-06 $0.78 $0.78 $0.71 $0.77 $3.85 4,326
2016-04-05 $0.75 $0.84 $0.75 $0.78 $3.90 7,935
2016-04-04 $0.70 $0.70 $0.70 $0.70 $3.50 167
2016-04-01 $0.73 $0.73 $0.71 $0.71 $3.55 1,635
2016-03-31 $0.76 $0.83 $0.74 $0.74 $3.71 3,573
2016-03-30 $1.04 $1.04 $0.65 $0.71 $3.55 20,407
2016-03-29 $1.00 $1.06 $1.00 $1.04 $5.20 5,720
2016-03-28 $0.91 $1.01 $0.90 $0.98 $4.90 3,397
2016-03-24 $0.78 $0.96 $0.78 $0.92 $4.60 8,095
2016-03-23 $0.70 $0.91 $0.70 $0.87 $4.35 560
2016-03-22 $0.79 $0.82 $0.77 $0.80 $4.01 3,634
2016-03-21 $0.72 $0.80 $0.72 $0.75 $3.75 4,753
2016-03-18 $0.70 $0.70 $0.64 $0.66 $3.28 187
2016-03-17 $0.66 $0.72 $0.65 $0.65 $3.25 110
2016-03-16 $0.72 $0.72 $0.69 $0.69 $3.47 715
2016-03-15 $0.67 $0.67 $0.66 $0.66 $3.30 352
2016-03-14 $0.71 $0.72 $0.71 $0.72 $3.60 800
2016-03-11 $0.70 $0.72 $0.61 $0.63 $3.15 6,264
2016-03-10 $0.65 $0.70 $0.65 $0.70 $3.50 317
2016-03-09 $0.66 $0.78 $0.66 $0.73 $3.63 612
2016-03-08 $0.66 $0.74 $0.63 $0.63 $3.15 288
2016-03-07 $0.80 $0.80 $0.80 $0.80 $4.00 278
2016-03-04 $0.70 $0.74 $0.70 $0.74 $3.70 313
2016-03-03 $0.75 $0.79 $0.75 $0.77 $3.86 441
2016-03-02 $0.72 $0.80 $0.71 $0.80 $3.99 160
2016-03-01 $0.69 $0.83 $0.69 $0.83 $4.14 230
2016-02-29 $0.74 $0.74 $0.74 $0.74 $3.68 41
2016-02-26 $0.70 $0.76 $0.70 $0.74 $3.70 212
2016-02-25 $0.70 $0.70 $0.70 $0.70 $3.52 20
2016-02-24 $0.56 $0.73 $0.56 $0.67 $3.35 320
2016-02-23 $0.64 $0.72 $0.60 $0.72 $3.61 1,322
2016-02-22 $0.66 $0.72 $0.66 $0.72 $3.60 55
2016-02-19 $0.69 $0.69 $0.68 $0.68 $3.40 48
2016-02-18 $0.70 $0.75 $0.69 $0.75 $3.73 2,550
2016-02-17 $0.69 $0.75 $0.69 $0.75 $3.75 52
2016-02-16 $0.69 $0.76 $0.68 $0.76 $3.80 811
2016-02-12 $0.70 $0.77 $0.69 $0.77 $3.85 420
2016-02-11 $0.70 $0.77 $0.70 $0.77 $3.85 40
2016-02-10 $0.70 $0.75 $0.70 $0.75 $3.75 360
2016-02-09 $0.79 $0.79 $0.70 $0.70 $3.50 7,969
2016-02-08 $0.62 $0.68 $0.62 $0.68 $3.39 61
2016-02-05 $0.78 $0.79 $0.62 $0.71 $3.55 461
2016-02-04 $0.59 $0.77 $0.59 $0.77 $3.83 371
2016-02-03 $0.59 $0.60 $0.59 $0.60 $3.00 927
2016-02-02 $0.60 $0.60 $0.56 $0.60 $2.98 1,005
2016-02-01 $0.69 $0.69 $0.64 $0.65 $3.24 583
2016-01-29 $0.65 $0.70 $0.64 $0.70 $3.50 280
2016-01-28 $0.65 $0.65 $0.65 $0.65 $3.24 0
2016-01-27 $0.54 $0.65 $0.54 $0.65 $3.24 1,850
2016-01-26 $0.65 $0.79 $0.52 $0.77 $3.83 1,623
2016-01-25 $0.59 $0.61 $0.59 $0.61 $3.05 905
2016-01-22 $0.58 $0.68 $0.58 $0.68 $3.40 125
2016-01-21 $0.65 $0.67 $0.62 $0.67 $3.35 560
2016-01-20 $0.60 $0.67 $0.60 $0.67 $3.35 2,024
2016-01-19 $0.69 $0.69 $0.69 $0.69 $3.45 301
2016-01-15 $0.69 $0.69 $0.69 $0.69 $3.46 0
2016-01-14 $0.75 $0.79 $0.64 $0.69 $3.46 3,023
2016-01-13 $0.76 $0.77 $0.75 $0.77 $3.85 531
2016-01-12 $0.77 $0.78 $0.75 $0.75 $3.76 1,480
2016-01-11 $0.82 $0.82 $0.82 $0.82 $4.10 0
2016-01-08 $0.82 $0.82 $0.82 $0.82 $4.10 24
2016-01-07 $0.90 $0.90 $0.90 $0.90 $4.50 40
2016-01-06 $0.86 $0.86 $0.86 $0.86 $4.30 3
2016-01-05 $0.84 $0.86 $0.84 $0.86 $4.30 72
2016-01-04 $0.86 $0.86 $0.86 $0.86 $4.31 20
2015-12-31 $0.75 $0.78 $0.73 $0.73 $3.65 1,680
2015-12-30 $0.90 $0.90 $0.75 $0.75 $3.75 1,536
2015-12-29 $0.80 $0.92 $0.80 $0.86 $4.28 180
2015-12-28 $0.80 $0.89 $0.73 $0.89 $4.43 608
2015-12-24 $0.77 $0.96 $0.72 $0.96 $4.80 831
2015-12-23 $0.85 $0.85 $0.72 $0.78 $3.88 1,710
2015-12-22 $0.85 $0.86 $0.85 $0.85 $4.25 2,017
2015-12-21 $0.86 $0.95 $0.82 $0.90 $4.48 1,529
2015-12-18 $0.87 $0.92 $0.84 $0.85 $4.25 386
2015-12-17 $0.92 $0.92 $0.92 $0.92 $4.60 0
2015-12-16 $0.85 $0.92 $0.84 $0.92 $4.60 141
2015-12-15 $0.91 $0.91 $0.90 $0.91 $4.55 80
2015-12-14 $0.85 $0.85 $0.85 $0.85 $4.25 20
2015-12-11 $0.87 $0.87 $0.87 $0.87 $4.35 1,523
2015-12-10 $0.87 $0.87 $0.87 $0.87 $4.35 0
2015-12-09 $0.87 $0.87 $0.87 $0.87 $4.35 190
2015-12-08 $0.91 $0.91 $0.87 $0.87 $4.35 1,430
2015-12-07 $0.96 $0.96 $0.96 $0.96 $4.80 0
2015-12-04 $0.96 $0.96 $0.96 $0.96 $4.80 800
2015-12-03 $0.97 $0.97 $0.97 $0.97 $4.85 0
2015-12-02 $0.95 $0.97 $0.94 $0.97 $4.85 998
2015-12-01 $0.87 $0.87 $0.87 $0.87 $4.35 0
2015-11-30 $0.89 $0.90 $0.87 $0.87 $4.35 2,063
2015-11-27 $0.89 $0.89 $0.89 $0.89 $4.45 280
2015-11-25 $0.93 $1.01 $0.88 $0.88 $4.40 302
2015-11-24 $1.14 $1.14 $0.92 $0.92 $4.60 404
2015-11-23 $0.88 $1.16 $0.88 $1.14 $5.70 1,761
2015-11-20 $0.96 $0.96 $0.96 $0.96 $4.80 8
2015-11-19 $0.90 $1.00 $0.90 $0.96 $4.80 954
2015-11-18 $0.99 $0.99 $0.99 $0.99 $4.95 20
2015-11-17 $0.80 $1.07 $0.80 $0.89 $4.45 1,959
2015-11-16 $0.76 $0.82 $0.76 $0.80 $4.01 929
2015-11-13 $0.76 $0.84 $0.76 $0.83 $4.13 829
2015-11-12 $0.76 $0.88 $0.76 $0.85 $4.25 511
2015-11-11 $0.76 $0.91 $0.76 $0.88 $4.40 1,754
2015-11-10 $1.00 $1.00 $0.96 $0.96 $4.78 580
2015-11-09 $0.95 $0.99 $0.94 $0.95 $4.75 310
2015-11-06 $0.96 $0.97 $0.96 $0.96 $4.80 710
2015-11-05 $0.97 $0.97 $0.96 $0.97 $4.85 508
2015-11-04 $0.99 $0.99 $0.98 $0.98 $4.90 460
2015-11-03 $0.99 $0.99 $0.99 $0.99 $4.95 103
2015-11-02 $1.00 $1.00 $0.99 $0.99 $4.95 1,212
2015-10-30 $1.03 $1.06 $1.00 $1.06 $5.28 679
2015-10-29 $1.04 $1.04 $1.04 $1.04 $5.20 67
2015-10-28 $1.08 $1.08 $1.08 $1.08 $5.40 49
2015-10-27 $1.07 $1.10 $1.03 $1.08 $5.40 932
2015-10-26 $1.13 $1.13 $1.08 $1.08 $5.40 677
2015-10-23 $1.13 $1.13 $1.13 $1.13 $5.65 100
2015-10-22 $1.20 $1.21 $1.13 $1.13 $5.67 886
2015-10-21 $1.11 $1.11 $1.11 $1.11 $5.55 66
2015-10-20 $1.21 $1.21 $1.19 $1.20 $5.98 600
2015-10-19 $1.25 $1.25 $1.10 $1.10 $5.50 180
2015-10-16 $1.15 $1.15 $1.15 $1.15 $5.75 0
2015-10-15 $1.13 $1.19 $1.12 $1.18 $5.88 1,545
2015-10-14 $1.19 $1.19 $1.19 $1.19 $5.95 20
2015-10-13 $1.19 $1.19 $1.19 $1.19 $5.95 56
2015-10-12 $1.14 $1.14 $1.14 $1.14 $5.70 20
2015-10-09 $1.13 $1.14 $1.13 $1.14 $5.69 500
2015-10-08 $1.17 $1.17 $1.17 $1.17 $5.85 25
2015-10-07 $1.16 $1.16 $1.15 $1.15 $5.73 109
2015-10-06 $1.16 $1.16 $1.16 $1.16 $5.80 113
2015-10-05 $1.14 $1.25 $1.14 $1.14 $5.70 804
2015-10-02 $1.17 $1.17 $1.17 $1.17 $5.84 60
2015-10-01 $1.18 $1.19 $1.18 $1.18 $5.90 351
2015-09-30 $1.19 $1.23 $1.19 $1.23 $6.15 40
2015-09-29 $1.14 $1.14 $1.14 $1.14 $5.70 160
2015-09-28 $1.14 $1.14 $1.14 $1.14 $5.70 28
2015-09-25 $1.16 $1.17 $1.14 $1.14 $5.70 1,118
2015-09-24 $1.13 $1.14 $1.13 $1.14 $5.70 40
2015-09-23 $1.16 $1.33 $1.16 $1.31 $6.55 297
2015-09-22 $1.14 $1.20 $1.14 $1.19 $5.94 833
2015-09-21 $1.14 $1.14 $1.14 $1.14 $5.70 8
2015-09-18 $1.14 $1.14 $1.14 $1.14 $5.70 0
2015-09-17 $1.16 $1.23 $1.14 $1.14 $5.70 623
2015-09-16 $1.12 $1.18 $1.12 $1.18 $5.90 90
2015-09-15 $1.16 $1.20 $1.12 $1.13 $5.65 1,215
2015-09-14 $1.16 $1.18 $1.15 $1.18 $5.91 190
2015-09-11 $1.20 $1.37 $1.20 $1.31 $6.53 847
2015-09-10 $1.20 $1.27 $1.11 $1.19 $5.95 3,912
2015-09-09 $1.12 $1.13 $1.10 $1.13 $5.65 653
2015-09-08 $1.06 $1.08 $1.05 $1.08 $5.42 1,298

BIMI International Medical Inc (BIMI) News Headlines

Recent BIMI International Medical Inc (BIMI) News
Similar Companies to BIMI International Medical Inc (BIMI) in the Pharmaceutical Retailers Industry
Stock Name Stock Ticker Industry Sector Employees
Walgreens Boots Alliance Inc WBA Pharmaceutical Retailers Healthcare 390,000
Rite Aid Corp RAD Pharmaceutical Retailers Healthcare 50,000
China Jo-Jo Drugstores Inc CJJD Pharmaceutical Retailers Healthcare 16,000
111 Inc YI Pharmaceutical Retailers Healthcare 2,189
BIMI International Medical Inc BIMI Pharmaceutical Retailers Healthcare 222
Petmed Express Inc PETS Pharmaceutical Retailers Healthcare 219
LifeMD Inc LFMD Pharmaceutical Retailers Healthcare 56
Trxade Health Inc MEDS Pharmaceutical Retailers Healthcare 43
Sunlink Health Systems Inc SSY Pharmaceutical Retailers Healthcare 0
Nuvestan
Resources

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.