Bit Digital Inc (BTBT) Exchange: NASDAQ

  1. Overview
  2. Bit Digital Inc (BTBT)

Data as of May 9, 2025

$2.11 ($0.04) 1.93%

Bit Digital Inc - Daily Information
Click for more stock information on Bit Digital Inc.
Daily Information Data
Date May 9, 2025
Open $2.09
Previous Close $2.11
High $2.15
Low $2.07
Adjusted Open $2.09
Previous Adjusted Close $2.11
Adjusted High $2.15
Adjusted Low $2.07

About Bit Digital Inc (BTBT)

Golden Bull Ltd - Ordinary Shares

Invest in Bit Digital Inc (BTBT)
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.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Bit Digital Inc (BTBT)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.09 $2.15 $2.07 $2.11 $2.11 8,422,852
2025-05-01 $2.00 $2.11 $1.98 $2.07 $2.07 10,846,810
2025-04-30 $1.99 $2.00 $1.92 $1.94 $1.94 8,966,957
2025-04-29 $2.11 $2.11 $2.02 $2.03 $2.03 7,192,268
2025-04-28 $2.12 $2.13 $2.00 $2.11 $2.11 10,497,665
2025-04-25 $2.06 $2.15 $2.03 $2.09 $2.09 11,871,284
2025-04-24 $1.94 $2.05 $1.91 $2.04 $2.04 12,382,719
2025-04-23 $1.95 $2.01 $1.91 $1.93 $1.93 15,798,300
2025-04-22 $1.81 $1.92 $1.79 $1.85 $1.85 10,686,688
2025-04-21 $1.78 $1.84 $1.73 $1.76 $1.76 8,927,956
2025-04-17 $1.76 $1.81 $1.75 $1.78 $1.78 8,258,423
2025-04-16 $1.73 $1.79 $1.71 $1.76 $1.76 9,132,723
2025-04-15 $1.85 $1.86 $1.69 $1.76 $1.76 11,731,913
2025-04-14 $1.90 $1.92 $1.82 $1.85 $1.85 10,561,246
2025-04-11 $1.76 $1.86 $1.71 $1.85 $1.85 11,696,292
2025-04-10 $1.85 $1.85 $1.69 $1.73 $1.73 16,378,112
2025-04-09 $1.85 $2.01 $1.79 $1.90 $1.90 46,763,405
2025-04-08 $2.08 $2.10 $1.82 $1.85 $1.85 9,615,889
2025-04-07 $1.83 $2.12 $1.78 $2.00 $2.00 14,672,340
2025-04-04 $1.92 $2.03 $1.75 $2.02 $2.02 9,383,634
2025-04-03 $2.00 $2.04 $1.96 $1.97 $1.97 8,868,068
2025-04-02 $2.06 $2.20 $2.05 $2.19 $2.19 13,324,843
2025-04-01 $2.03 $2.16 $1.97 $2.14 $2.14 13,589,242
2025-03-31 $2.02 $2.04 $1.94 $2.02 $2.02 11,355,169
2025-03-28 $2.21 $2.22 $2.08 $2.10 $2.10 13,109,325
2025-03-27 $2.22 $2.34 $2.19 $2.27 $2.27 11,975,662
2025-03-26 $2.36 $2.38 $2.21 $2.25 $2.25 9,390,045
2025-03-25 $2.49 $2.49 $2.33 $2.37 $2.37 10,120,581
2025-03-24 $2.40 $2.54 $2.40 $2.49 $2.49 14,951,261
2025-03-21 $2.34 $2.37 $2.28 $2.33 $2.33 13,115,908
2025-03-20 $2.37 $2.47 $2.36 $2.40 $2.40 13,103,957
2025-03-19 $2.28 $2.48 $2.28 $2.42 $2.42 12,592,125
2025-03-18 $2.34 $2.37 $2.25 $2.26 $2.26 10,841,720
2025-03-17 $2.43 $2.44 $2.25 $2.41 $2.41 10,662,002
2025-03-14 $2.49 $2.73 $2.37 $2.44 $2.44 17,235,954
2025-03-13 $2.34 $2.37 $2.22 $2.27 $2.27 12,461,976
2025-03-12 $2.43 $2.47 $2.28 $2.33 $2.33 19,274,476
2025-03-11 $2.19 $2.40 $2.13 $2.37 $2.37 10,645,081
2025-03-10 $2.43 $2.44 $2.11 $2.16 $2.16 13,547,201
2025-03-07 $2.39 $2.57 $2.33 $2.54 $2.54 18,794,113
2025-03-06 $2.40 $2.50 $2.30 $2.40 $2.40 21,705,851
2025-03-05 $2.45 $2.50 $2.31 $2.49 $2.49 16,621,180
2025-03-04 $2.17 $2.49 $2.14 $2.40 $2.40 28,143,446
2025-03-03 $2.66 $2.73 $2.29 $2.30 $2.30 21,734,406
2025-02-28 $2.33 $2.56 $2.29 $2.46 $2.46 27,990,323
2025-02-27 $2.54 $2.65 $2.36 $2.38 $2.38 27,927,877
2025-02-26 $2.35 $2.55 $2.34 $2.45 $2.45 30,073,126
2025-02-25 $2.47 $2.50 $2.33 $2.41 $2.41 23,542,383
2025-02-24 $2.70 $2.71 $2.52 $2.57 $2.57 18,807,611
2025-02-21 $3.03 $3.05 $2.71 $2.71 $2.71 14,893,556
2025-02-20 $3.02 $3.02 $2.90 $2.95 $2.95 9,982,659
2025-02-19 $3.00 $3.10 $2.97 $3.00 $3.00 8,136,461
2025-02-18 $3.12 $3.15 $2.98 $2.98 $2.98 15,683,333
2025-02-14 $3.16 $3.20 $3.06 $3.12 $3.12 9,902,744
2025-02-13 $3.06 $3.15 $2.95 $3.15 $3.15 15,285,375
2025-02-12 $2.87 $3.09 $2.85 $3.08 $3.08 13,671,362
2025-02-11 $3.02 $3.10 $2.90 $2.91 $2.91 9,689,487
2025-02-10 $3.14 $3.14 $3.02 $3.06 $3.06 10,614,248
2025-02-07 $3.16 $3.33 $3.06 $3.09 $3.09 14,942,726
2025-02-06 $3.13 $3.27 $3.03 $3.09 $3.09 13,134,632
2025-02-05 $3.22 $3.29 $3.06 $3.10 $3.10 13,832,441
2025-02-04 $3.17 $3.26 $3.12 $3.23 $3.23 14,802,422
2025-02-03 $2.88 $3.27 $2.84 $3.18 $3.18 24,917,351
2025-01-31 $3.26 $3.35 $3.12 $3.15 $3.15 14,808,611
2025-01-30 $3.14 $3.32 $3.12 $3.25 $3.25 23,628,838
2025-01-29 $2.97 $3.09 $2.92 $3.05 $3.05 17,286,813
2025-01-28 $3.17 $3.18 $2.91 $2.98 $2.98 17,081,890
2025-01-27 $3.44 $3.47 $2.99 $3.11 $3.11 23,185,169
2025-01-24 $3.72 $3.89 $3.64 $3.69 $3.69 21,202,147
2025-01-23 $3.57 $3.92 $3.54 $3.65 $3.65 20,246,500
2025-01-22 $3.64 $3.75 $3.46 $3.71 $3.71 15,459,654
2025-01-21 $3.71 $3.78 $3.52 $3.70 $3.70 20,420,133
2025-01-17 $3.79 $3.88 $3.64 $3.68 $3.68 17,381,125
2025-01-16 $3.64 $3.69 $3.49 $3.63 $3.63 12,217,484
2025-01-15 $3.58 $3.77 $3.49 $3.69 $3.69 20,512,051
2025-01-14 $3.38 $3.53 $3.32 $3.39 $3.39 11,441,260
2025-01-13 $3.17 $3.23 $3.04 $3.21 $3.21 14,617,104
2025-01-10 $3.31 $3.38 $3.15 $3.37 $3.37 10,953,949
2025-01-08 $3.44 $3.51 $3.19 $3.36 $3.36 13,316,326
2025-01-07 $3.83 $3.86 $3.49 $3.62 $3.62 21,506,652
2025-01-06 $3.78 $4.03 $3.64 $3.88 $3.88 21,130,896
2025-01-03 $3.14 $3.71 $3.12 $3.69 $3.69 19,137,886
2025-01-02 $3.01 $3.26 $3.00 $3.12 $3.12 16,466,634
2024-12-31 $3.10 $3.16 $2.90 $2.93 $2.93 13,407,536
2024-12-30 $3.07 $3.11 $2.91 $3.00 $3.00 12,044,740
2024-12-27 $3.33 $3.37 $3.05 $3.18 $3.18 12,428,962
2024-12-26 $3.28 $3.42 $3.22 $3.33 $3.33 7,941,721
2024-12-24 $3.33 $3.42 $3.23 $3.33 $3.33 8,105,320
2024-12-23 $3.33 $3.35 $3.15 $3.18 $3.18 10,412,792
2024-12-20 $3.27 $3.50 $3.23 $3.35 $3.35 19,764,169
2024-12-19 $3.86 $3.88 $3.38 $3.39 $3.39 19,393,120
2024-12-18 $4.17 $4.22 $3.62 $3.71 $3.71 25,015,951
2024-12-17 $4.41 $4.52 $4.12 $4.22 $4.22 20,222,997
2024-12-16 $4.20 $4.55 $4.05 $4.31 $4.31 34,701,360
2024-12-13 $4.21 $4.27 $4.08 $4.10 $4.10 11,685,794
2024-12-12 $4.59 $4.72 $4.20 $4.24 $4.24 18,459,636
2024-12-11 $4.52 $4.74 $4.35 $4.47 $4.47 19,368,361
2024-12-10 $4.56 $4.60 $4.25 $4.31 $4.31 14,505,981
2024-12-09 $4.84 $4.97 $4.45 $4.53 $4.53 16,356,519
2024-12-06 $4.60 $5.15 $4.50 $4.88 $4.88 26,116,830
2024-12-05 $5.16 $5.20 $4.43 $4.47 $4.47 27,169,533
2024-12-04 $4.44 $4.94 $4.39 $4.92 $4.92 21,893,603
2024-12-03 $4.34 $4.60 $4.28 $4.35 $4.35 14,885,269
2024-12-02 $4.58 $4.84 $4.41 $4.59 $4.59 21,285,975
2024-11-29 $4.51 $5.00 $4.47 $4.61 $4.61 20,290,170
2024-11-27 $3.96 $4.48 $3.91 $4.43 $4.43 31,115,355
2024-11-26 $4.05 $4.11 $3.69 $3.74 $3.74 26,720,131
2024-11-25 $4.54 $4.59 $4.15 $4.25 $4.25 21,257,257
2024-11-22 $3.89 $4.50 $3.77 $4.44 $4.44 23,178,875
2024-11-21 $4.33 $4.43 $3.81 $3.99 $3.99 23,890,434
2024-11-20 $4.16 $4.21 $3.85 $4.05 $4.05 24,885,835
2024-11-19 $4.00 $4.26 $3.86 $4.03 $4.03 17,485,289
2024-11-18 $3.90 $4.26 $3.70 $4.02 $4.02 21,842,686
2024-11-15 $4.52 $4.54 $4.17 $4.27 $4.27 19,026,411
2024-11-14 $4.85 $4.88 $4.34 $4.38 $4.38 17,255,730
2024-11-13 $5.40 $5.48 $4.53 $4.64 $4.64 39,773,587
2024-11-12 $5.25 $5.74 $5.16 $5.52 $5.52 32,197,773
2024-11-11 $5.03 $5.51 $4.93 $5.42 $5.42 60,414,498
2024-11-08 $4.18 $4.42 $4.06 $4.29 $4.29 18,372,777
2024-11-07 $4.09 $4.22 $3.97 $4.14 $4.14 16,106,937
2024-11-06 $3.99 $4.14 $3.77 $4.10 $4.10 21,201,044
2024-11-05 $3.48 $3.58 $3.40 $3.50 $3.50 12,973,799
2024-11-04 $3.47 $3.63 $3.37 $3.37 $3.37 9,180,576
2024-11-01 $3.94 $4.10 $3.54 $3.56 $3.56 15,938,372
2024-10-31 $4.12 $4.19 $3.79 $3.81 $3.81 11,643,627
2024-10-30 $4.25 $4.42 $4.18 $4.22 $4.22 8,449,110
2024-10-29 $4.37 $4.58 $4.33 $4.43 $4.43 15,548,126
2024-10-28 $4.15 $4.35 $4.06 $4.31 $4.31 18,253,156
2024-10-25 $4.02 $4.16 $3.87 $3.93 $3.93 13,328,484
2024-10-24 $3.97 $4.15 $3.84 $4.00 $4.00 11,160,499
2024-10-23 $3.92 $3.97 $3.72 $3.87 $3.87 8,314,510
2024-10-22 $4.07 $4.18 $3.93 $4.00 $4.00 9,187,595
2024-10-21 $4.10 $4.14 $3.78 $4.13 $4.13 14,248,773
2024-10-18 $3.96 $4.10 $3.86 $4.05 $4.05 10,988,886
2024-10-17 $3.83 $3.92 $3.68 $3.88 $3.88 13,252,358
2024-10-16 $3.70 $3.92 $3.55 $3.89 $3.89 15,490,959
2024-10-15 $3.33 $3.66 $3.29 $3.56 $3.56 10,814,825
2024-10-14 $3.25 $3.39 $3.17 $3.29 $3.29 12,008,491
2024-10-11 $2.99 $3.19 $2.99 $3.16 $3.16 4,873,067
2024-10-10 $2.98 $3.01 $2.91 $2.96 $2.96 5,017,536
2024-10-09 $3.06 $3.10 $2.98 $2.99 $2.99 4,737,373
2024-10-08 $3.18 $3.23 $3.05 $3.10 $3.10 5,008,595
2024-10-07 $3.39 $3.47 $3.08 $3.18 $3.18 8,477,129
2024-10-04 $3.45 $3.52 $3.33 $3.37 $3.37 6,183,680
2024-10-03 $3.25 $3.44 $3.25 $3.35 $3.35 3,994,452
2024-10-02 $3.18 $3.38 $3.14 $3.29 $3.29 5,897,414
2024-10-01 $3.50 $3.56 $3.18 $3.25 $3.25 9,338,510
2024-09-30 $3.51 $3.67 $3.45 $3.51 $3.51 7,109,520
2024-09-27 $3.80 $3.82 $3.60 $3.64 $3.64 7,701,521
2024-09-26 $3.62 $3.86 $3.61 $3.69 $3.69 11,030,729
2024-09-25 $3.54 $3.65 $3.45 $3.50 $3.50 6,332,346
2024-09-24 $3.48 $3.62 $3.32 $3.60 $3.60 9,408,518
2024-09-23 $3.22 $3.48 $3.14 $3.44 $3.44 9,655,428
2024-09-20 $3.05 $3.20 $3.01 $3.17 $3.17 9,029,799
2024-09-19 $3.14 $3.18 $3.01 $3.05 $3.05 10,718,363
2024-09-18 $2.95 $3.18 $2.86 $2.87 $2.87 14,975,039
2024-09-17 $2.69 $2.99 $2.68 $2.93 $2.93 11,373,770
2024-09-16 $2.80 $2.82 $2.59 $2.64 $2.64 11,775,188
2024-09-13 $2.80 $2.95 $2.78 $2.87 $2.87 6,672,831
2024-09-12 $2.69 $2.90 $2.64 $2.79 $2.79 8,015,952
2024-09-11 $2.80 $2.82 $2.60 $2.71 $2.71 11,398,811
2024-09-10 $2.77 $2.84 $2.65 $2.82 $2.82 6,406,467
2024-09-09 $2.55 $2.76 $2.51 $2.75 $2.75 8,859,832
2024-09-06 $2.75 $2.77 $2.47 $2.47 $2.47 8,805,588
2024-09-05 $2.76 $2.86 $2.65 $2.67 $2.67 6,064,345
2024-09-04 $2.80 $2.98 $2.73 $2.78 $2.78 7,319,416
2024-09-03 $3.18 $3.18 $2.82 $2.83 $2.83 7,322,459
2024-08-30 $3.28 $3.29 $3.17 $3.22 $3.22 4,541,978
2024-08-29 $3.43 $3.51 $3.17 $3.23 $3.23 7,808,883
2024-08-28 $3.43 $3.53 $3.28 $3.33 $3.33 7,810,006
2024-08-27 $3.64 $3.67 $3.36 $3.51 $3.51 8,189,601
2024-08-26 $3.83 $3.83 $3.61 $3.70 $3.70 7,620,783
2024-08-23 $3.84 $3.87 $3.61 $3.83 $3.83 10,352,113
2024-08-22 $3.74 $3.85 $3.63 $3.79 $3.79 9,625,788
2024-08-21 $3.57 $3.80 $3.57 $3.74 $3.74 11,848,398
2024-08-20 $3.39 $3.74 $3.32 $3.61 $3.61 27,215,746
2024-08-19 $2.96 $3.01 $2.86 $2.99 $2.99 10,486,659
2024-08-16 $2.88 $2.97 $2.75 $2.94 $2.94 11,591,929
2024-08-15 $2.96 $3.01 $2.85 $2.86 $2.86 10,873,406
2024-08-14 $3.06 $3.09 $2.81 $2.90 $2.90 13,443,698
2024-08-13 $2.90 $3.09 $2.87 $3.01 $3.01 16,954,246
2024-08-12 $3.09 $3.13 $2.90 $2.90 $2.90 12,178,676
2024-08-09 $3.08 $3.20 $3.00 $3.10 $3.10 10,540,113
2024-08-08 $2.81 $3.25 $2.71 $3.15 $3.15 11,588,527
2024-08-07 $2.99 $3.00 $2.61 $2.66 $2.66 12,058,598
2024-08-06 $2.85 $2.95 $2.68 $2.91 $2.91 7,072,317
2024-08-05 $2.37 $2.87 $2.30 $2.75 $2.75 12,737,956
2024-08-02 $3.32 $3.40 $2.89 $2.98 $2.98 16,793,847
2024-08-01 $3.76 $3.85 $3.37 $3.42 $3.42 8,172,780
2024-07-31 $3.67 $3.99 $3.63 $3.81 $3.81 14,455,932
2024-07-30 $3.55 $3.63 $3.40 $3.53 $3.53 7,196,620
2024-07-29 $3.81 $3.89 $3.52 $3.55 $3.55 8,915,227
2024-07-26 $3.72 $3.88 $3.57 $3.64 $3.64 9,204,078
2024-07-25 $3.78 $3.83 $3.51 $3.53 $3.53 10,772,541
2024-07-24 $4.00 $4.16 $3.80 $3.87 $3.87 13,015,786
2024-07-23 $3.86 $4.17 $3.81 $4.04 $4.04 10,586,343
2024-07-22 $4.03 $4.07 $3.81 $3.95 $3.95 11,215,717
2024-07-19 $3.80 $3.94 $3.69 $3.89 $3.89 12,281,694
2024-07-18 $4.15 $4.18 $3.63 $3.67 $3.67 14,523,139
2024-07-17 $4.10 $4.37 $3.98 $4.07 $4.07 14,920,193
2024-07-16 $4.21 $4.30 $4.03 $4.24 $4.24 13,867,696
2024-07-15 $4.05 $4.21 $3.87 $4.20 $4.20 15,908,048
2024-07-12 $3.53 $3.86 $3.51 $3.80 $3.80 12,522,694
2024-07-11 $3.52 $3.68 $3.43 $3.53 $3.53 13,657,006
2024-07-10 $3.55 $3.59 $3.32 $3.35 $3.35 7,629,601
2024-07-09 $3.92 $3.93 $3.50 $3.51 $3.51 9,899,812
2024-07-08 $3.63 $3.91 $3.58 $3.77 $3.77 26,015,796
2024-07-05 $3.02 $3.59 $2.99 $3.57 $3.57 22,319,721
2024-07-03 $3.16 $3.28 $3.11 $3.28 $3.28 5,736,766
2024-07-02 $3.43 $3.48 $3.17 $3.24 $3.24 12,649,337
2024-07-01 $3.31 $3.47 $3.30 $3.39 $3.39 11,554,676
2024-06-28 $3.40 $3.43 $3.12 $3.18 $3.18 13,350,189
2024-06-27 $3.40 $3.59 $3.26 $3.35 $3.35 12,980,886
2024-06-26 $3.41 $3.70 $3.29 $3.33 $3.33 23,867,492
2024-06-25 $2.70 $3.47 $2.64 $3.40 $3.40 40,268,314
2024-06-24 $2.54 $2.58 $2.37 $2.43 $2.43 10,388,827
2024-06-21 $2.80 $2.84 $2.63 $2.64 $2.64 10,580,567
2024-06-20 $2.86 $2.90 $2.72 $2.86 $2.86 9,416,130
2024-06-18 $2.75 $2.85 $2.72 $2.79 $2.79 5,424,438
2024-06-17 $2.67 $2.92 $2.64 $2.86 $2.86 10,606,152
2024-06-14 $2.82 $2.85 $2.63 $2.67 $2.67 5,684,590
2024-06-13 $2.82 $2.94 $2.64 $2.79 $2.79 8,935,164
2024-06-12 $2.76 $2.89 $2.70 $2.74 $2.74 10,301,029
2024-06-11 $2.60 $2.67 $2.50 $2.66 $2.66 5,199,823
2024-06-10 $2.61 $2.76 $2.55 $2.72 $2.72 5,478,798
2024-06-07 $2.79 $2.85 $2.57 $2.61 $2.61 7,638,854
2024-06-06 $2.76 $2.88 $2.71 $2.81 $2.81 7,800,609
2024-06-05 $2.88 $2.92 $2.70 $2.81 $2.81 7,017,662
2024-06-04 $2.64 $2.88 $2.63 $2.80 $2.80 13,486,317
2024-06-03 $2.54 $2.66 $2.51 $2.56 $2.56 6,913,898
2024-05-31 $2.54 $2.62 $2.41 $2.48 $2.48 4,067,612
2024-05-30 $2.50 $2.60 $2.46 $2.52 $2.52 3,199,694
2024-05-29 $2.49 $2.60 $2.44 $2.48 $2.48 3,026,325
2024-05-28 $2.52 $2.69 $2.47 $2.53 $2.53 5,842,812
2024-05-24 $2.43 $2.60 $2.39 $2.52 $2.52 5,778,220
2024-05-23 $2.61 $2.63 $2.37 $2.38 $2.38 5,930,460
2024-05-22 $2.72 $2.81 $2.56 $2.57 $2.57 9,282,278
2024-05-21 $2.63 $2.76 $2.51 $2.72 $2.72 11,506,636
2024-05-20 $2.24 $2.66 $2.18 $2.64 $2.64 18,828,793
2024-05-17 $2.33 $2.36 $2.15 $2.17 $2.17 6,517,946
2024-05-16 $2.46 $2.56 $2.29 $2.29 $2.29 8,473,819
2024-05-15 $2.32 $2.38 $2.22 $2.37 $2.37 5,674,091
2024-05-14 $2.17 $2.27 $2.15 $2.26 $2.26 3,124,251
2024-05-13 $2.20 $2.27 $2.16 $2.21 $2.21 3,565,210
2024-05-10 $2.21 $2.22 $2.12 $2.15 $2.15 3,864,221
2024-05-09 $2.16 $2.23 $2.14 $2.19 $2.19 1,636,465
2024-05-08 $2.14 $2.20 $2.04 $2.17 $2.17 3,630,069
2024-05-07 $2.25 $2.25 $2.13 $2.17 $2.17 3,695,034
2024-05-06 $2.24 $2.32 $2.23 $2.29 $2.29 4,373,452
2024-05-03 $2.19 $2.25 $2.17 $2.20 $2.20 4,683,511
2024-05-02 $2.08 $2.15 $2.01 $2.15 $2.15 3,895,828
2024-05-01 $1.96 $2.11 $1.89 $2.02 $2.02 3,647,891
2024-04-30 $2.11 $2.14 $1.94 $2.04 $2.04 11,422,353
2024-04-29 $2.27 $2.27 $2.12 $2.15 $2.15 3,910,127
2024-04-26 $2.20 $2.33 $2.18 $2.31 $2.31 4,383,945
2024-04-25 $2.13 $2.23 $2.01 $2.23 $2.23 3,452,651
2024-04-24 $2.22 $2.31 $2.13 $2.24 $2.24 8,978,506
2024-04-23 $2.19 $2.29 $2.14 $2.22 $2.22 7,435,843
2024-04-22 $1.99 $2.19 $1.92 $2.19 $2.19 9,134,485
2024-04-19 $1.98 $2.05 $1.94 $1.98 $1.98 5,080,116
2024-04-18 $1.84 $1.99 $1.79 $1.93 $1.93 4,471,612
2024-04-17 $1.87 $1.91 $1.76 $1.81 $1.81 4,448,390
2024-04-16 $1.85 $1.87 $1.76 $1.82 $1.82 5,907,587
2024-04-15 $2.07 $2.09 $1.86 $1.88 $1.88 8,643,253
2024-04-12 $2.22 $2.23 $2.05 $2.06 $2.06 4,791,217
2024-04-11 $2.23 $2.28 $2.12 $2.25 $2.25 4,036,971
2024-04-10 $2.22 $2.30 $2.19 $2.21 $2.21 5,190,787
2024-04-09 $2.36 $2.39 $2.25 $2.29 $2.29 5,429,110
2024-04-08 $2.53 $2.54 $2.32 $2.36 $2.36 5,827,533
2024-04-05 $2.35 $2.52 $2.30 $2.41 $2.41 6,196,392
2024-04-04 $2.49 $2.59 $2.40 $2.41 $2.41 7,091,459
2024-04-03 $2.49 $2.51 $2.38 $2.42 $2.42 3,989,777
2024-04-02 $2.58 $2.60 $2.45 $2.46 $2.46 4,397,816
2024-04-01 $2.85 $2.90 $2.66 $2.76 $2.76 7,670,406
2024-03-28 $2.58 $2.96 $2.52 $2.87 $2.87 17,001,973
2024-03-27 $2.36 $2.58 $2.32 $2.50 $2.50 9,689,901
2024-03-26 $2.46 $2.47 $2.27 $2.28 $2.28 6,483,503
2024-03-25 $2.46 $2.57 $2.40 $2.41 $2.41 8,382,803
2024-03-22 $2.53 $2.53 $2.33 $2.39 $2.39 5,604,715
2024-03-21 $2.55 $2.66 $2.49 $2.56 $2.56 8,202,131
2024-03-20 $2.12 $2.53 $2.11 $2.53 $2.53 12,955,049
2024-03-19 $2.16 $2.21 $2.04 $2.14 $2.14 6,404,127
2024-03-18 $2.23 $2.27 $2.12 $2.17 $2.17 6,869,647
2024-03-15 $2.04 $2.22 $2.03 $2.21 $2.21 9,255,812
2024-03-14 $2.22 $2.22 $2.07 $2.10 $2.10 5,750,263
2024-03-13 $2.23 $2.35 $2.21 $2.25 $2.25 5,398,434
2024-03-12 $2.30 $2.31 $2.17 $2.24 $2.24 8,617,829
2024-03-11 $2.53 $2.55 $2.33 $2.35 $2.35 6,706,396
2024-03-08 $2.34 $2.60 $2.34 $2.47 $2.47 7,586,669
2024-03-07 $2.34 $2.43 $2.27 $2.33 $2.33 4,572,268
2024-03-06 $2.44 $2.46 $2.20 $2.35 $2.35 9,144,906
2024-03-05 $2.46 $2.60 $2.37 $2.38 $2.38 6,796,241
2024-03-04 $2.76 $2.84 $2.43 $2.51 $2.51 10,433,669
2024-03-01 $2.62 $2.72 $2.51 $2.71 $2.71 6,580,997
2024-02-29 $2.91 $2.93 $2.57 $2.60 $2.60 8,212,936
2024-02-28 $3.25 $3.25 $2.77 $2.79 $2.79 16,627,294
2024-02-27 $3.32 $3.34 $2.92 $3.10 $3.10 14,381,587
2024-02-26 $2.69 $3.16 $2.68 $3.14 $3.14 15,743,007
2024-02-23 $2.68 $2.70 $2.55 $2.68 $2.68 6,367,454
2024-02-22 $2.79 $2.85 $2.72 $2.75 $2.75 6,369,899
2024-02-21 $2.73 $2.86 $2.72 $2.72 $2.72 6,157,454
2024-02-20 $3.11 $3.20 $2.77 $2.87 $2.87 9,061,175
2024-02-16 $3.17 $3.30 $2.99 $3.07 $3.07 10,287,633
2024-02-15 $3.45 $3.50 $3.05 $3.09 $3.09 13,953,449
2024-02-14 $3.32 $3.46 $3.25 $3.37 $3.37 11,272,123
2024-02-13 $3.05 $3.21 $2.94 $3.05 $3.05 7,709,815
2024-02-12 $3.05 $3.35 $3.04 $3.28 $3.28 13,683,568
2024-02-09 $2.99 $3.06 $2.84 $3.04 $3.04 12,911,576
2024-02-08 $2.51 $2.76 $2.49 $2.74 $2.74 8,600,692
2024-02-07 $2.47 $2.49 $2.27 $2.43 $2.43 5,694,741
2024-02-06 $2.39 $2.50 $2.34 $2.46 $2.46 3,672,154
2024-02-05 $2.56 $2.57 $2.40 $2.40 $2.40 3,591,568
2024-02-02 $2.62 $2.67 $2.50 $2.56 $2.56 3,771,887
2024-02-01 $2.70 $2.78 $2.58 $2.69 $2.69 4,571,787
2024-01-31 $2.75 $2.89 $2.64 $2.64 $2.64 8,778,207
2024-01-30 $2.93 $3.02 $2.78 $2.82 $2.82 5,414,884
2024-01-29 $2.86 $3.04 $2.76 $2.95 $2.95 7,295,490
2024-01-26 $2.69 $2.84 $2.66 $2.80 $2.80 7,276,369
2024-01-25 $2.48 $2.59 $2.46 $2.56 $2.56 4,859,293
2024-01-24 $2.60 $2.72 $2.43 $2.47 $2.47 4,638,422
2024-01-23 $2.53 $2.62 $2.47 $2.51 $2.51 4,620,025
2024-01-22 $2.46 $2.70 $2.43 $2.61 $2.61 5,858,743
2024-01-19 $2.46 $2.59 $2.34 $2.53 $2.53 7,880,378
2024-01-18 $2.76 $2.82 $2.45 $2.48 $2.48 7,282,493
2024-01-17 $2.67 $2.73 $2.62 $2.69 $2.69 5,635,150
2024-01-16 $2.84 $2.95 $2.73 $2.78 $2.78 7,275,230
2024-01-12 $3.11 $3.20 $2.89 $2.92 $2.92 10,649,589
2024-01-11 $3.88 $3.90 $3.13 $3.16 $3.16 17,448,543
2024-01-10 $3.36 $3.62 $3.30 $3.46 $3.46 9,482,367
2024-01-09 $3.66 $3.72 $3.48 $3.48 $3.48 7,695,275
2024-01-08 $3.73 $3.88 $3.43 $3.75 $3.75 11,537,781
2024-01-05 $3.75 $3.79 $3.43 $3.58 $3.58 6,868,045
2024-01-04 $3.76 $4.12 $3.62 $3.84 $3.84 9,672,840
2024-01-03 $3.46 $3.91 $3.36 $3.73 $3.73 13,036,099
2024-01-02 $4.83 $4.85 $3.76 $3.81 $3.81 17,608,580
2023-12-29 $5.20 $5.27 $4.08 $4.23 $4.23 25,133,707
2023-12-28 $4.75 $5.20 $4.64 $5.09 $5.09 22,496,931
2023-12-27 $4.45 $5.09 $4.42 $4.98 $4.98 28,460,003
2023-12-26 $3.86 $4.28 $3.76 $4.20 $4.20 12,613,959
2023-12-22 $3.40 $4.00 $3.31 $3.90 $3.90 16,066,290
2023-12-21 $3.50 $3.52 $3.26 $3.46 $3.46 9,000,701
2023-12-20 $3.40 $3.72 $3.31 $3.31 $3.31 17,539,921
2023-12-19 $3.33 $3.50 $3.17 $3.28 $3.28 9,012,604
2023-12-18 $3.11 $3.34 $3.08 $3.26 $3.26 6,315,716
2023-12-15 $3.26 $3.27 $3.14 $3.20 $3.20 7,121,854
2023-12-14 $3.27 $3.40 $3.14 $3.29 $3.29 7,330,517
2023-12-13 $2.94 $3.24 $2.84 $3.22 $3.22 7,574,272
2023-12-12 $2.96 $3.07 $2.89 $2.94 $2.94 4,405,270
2023-12-11 $3.22 $3.26 $2.80 $2.89 $2.89 10,144,346
2023-12-08 $3.45 $3.59 $3.36 $3.55 $3.55 7,768,672
2023-12-07 $3.20 $3.50 $3.10 $3.35 $3.35 7,232,424
2023-12-06 $3.39 $3.45 $3.24 $3.32 $3.32 7,252,325
2023-12-05 $3.20 $3.44 $3.16 $3.32 $3.32 10,476,979
2023-12-04 $3.08 $3.21 $2.95 $3.17 $3.17 12,879,565
2023-12-01 $2.65 $2.90 $2.60 $2.85 $2.85 7,230,507
2023-11-30 $2.66 $2.70 $2.55 $2.58 $2.58 3,886,084
2023-11-29 $2.58 $2.71 $2.52 $2.62 $2.62 6,149,635
2023-11-28 $2.37 $2.58 $2.35 $2.56 $2.56 8,309,940
2023-11-27 $2.25 $2.38 $2.23 $2.33 $2.33 2,773,366
2023-11-24 $2.25 $2.40 $2.22 $2.33 $2.33 2,985,179
2023-11-22 $2.25 $2.26 $2.13 $2.26 $2.26 2,648,858
2023-11-21 $2.28 $2.30 $2.19 $2.22 $2.22 3,277,258
2023-11-20 $2.19 $2.35 $2.19 $2.32 $2.32 5,000,495
2023-11-17 $2.10 $2.17 $2.06 $2.16 $2.16 2,635,678
2023-11-16 $2.21 $2.28 $2.05 $2.07 $2.07 3,829,391
2023-11-15 $2.13 $2.27 $2.08 $2.24 $2.24 4,546,906
2023-11-14 $1.99 $2.10 $1.97 $2.10 $2.10 4,108,920
2023-11-13 $2.06 $2.07 $1.97 $1.97 $1.97 3,696,353
2023-11-10 $2.13 $2.14 $2.01 $2.09 $2.09 4,264,281
2023-11-09 $2.28 $2.44 $2.09 $2.10 $2.10 6,409,967
2023-11-08 $2.26 $2.26 $2.10 $2.10 $2.10 2,580,014
2023-11-07 $2.21 $2.28 $2.16 $2.26 $2.26 2,201,257
2023-11-06 $2.35 $2.40 $2.21 $2.24 $2.24 3,078,497
2023-11-03 $2.28 $2.39 $2.25 $2.32 $2.32 3,363,241
2023-11-02 $2.13 $2.28 $2.12 $2.28 $2.28 4,104,615
2023-11-01 $2.10 $2.12 $2.00 $2.06 $2.06 2,386,220
2023-10-31 $2.00 $2.10 $1.96 $2.10 $2.10 5,787,123
2023-10-30 $2.13 $2.16 $1.97 $2.03 $2.03 3,576,566
2023-10-27 $2.14 $2.19 $2.05 $2.06 $2.06 2,156,603
2023-10-26 $2.27 $2.29 $2.08 $2.12 $2.12 3,467,100
2023-10-25 $2.35 $2.44 $2.25 $2.31 $2.31 5,728,543
2023-10-24 $2.37 $2.57 $2.21 $2.31 $2.31 13,004,338
2023-10-23 $2.15 $2.34 $2.10 $2.19 $2.19 9,228,778
2023-10-20 $2.04 $2.16 $2.00 $2.07 $2.07 3,828,940
2023-10-19 $2.02 $2.07 $1.97 $1.99 $1.99 2,105,646
2023-10-18 $2.11 $2.15 $1.97 $1.98 $1.98 3,112,800
2023-10-17 $2.05 $2.21 $2.03 $2.14 $2.14 2,305,080
2023-10-16 $2.16 $2.19 $2.00 $2.09 $2.09 4,189,582
2023-10-13 $2.04 $2.07 $1.98 $2.01 $2.01 1,863,549
2023-10-12 $2.11 $2.11 $1.99 $2.02 $2.02 2,091,738
2023-10-11 $2.20 $2.23 $2.07 $2.10 $2.10 1,831,864
2023-10-10 $2.21 $2.32 $2.16 $2.17 $2.17 2,523,156
2023-10-09 $2.08 $2.20 $2.07 $2.19 $2.19 1,485,957
2023-10-06 $2.02 $2.24 $2.00 $2.22 $2.22 2,800,933
2023-10-05 $2.13 $2.17 $2.02 $2.08 $2.08 2,509,814
2023-10-04 $2.04 $2.11 $1.97 $2.11 $2.11 1,623,755
2023-10-03 $2.16 $2.19 $2.00 $2.03 $2.03 2,416,894
2023-10-02 $2.30 $2.39 $2.20 $2.23 $2.23 2,865,141
2023-09-29 $2.21 $2.26 $2.13 $2.14 $2.14 1,615,708
2023-09-28 $2.08 $2.24 $2.04 $2.17 $2.17 2,439,574
2023-09-27 $2.10 $2.18 $2.03 $2.07 $2.07 2,002,633
2023-09-26 $2.04 $2.10 $2.01 $2.02 $2.02 931,769
2023-09-25 $2.01 $2.10 $1.95 $2.06 $2.06 2,156,809
2023-09-22 $2.06 $2.17 $2.05 $2.08 $2.08 1,444,670
2023-09-21 $2.15 $2.18 $2.05 $2.07 $2.07 3,063,568
2023-09-20 $2.33 $2.38 $2.26 $2.28 $2.28 1,722,950
2023-09-19 $2.34 $2.43 $2.22 $2.36 $2.36 2,461,640
2023-09-18 $2.41 $2.52 $2.31 $2.32 $2.32 3,356,550
2023-09-15 $2.30 $2.32 $2.22 $2.28 $2.28 2,641,807
2023-09-14 $2.28 $2.42 $2.24 $2.30 $2.30 2,860,078
2023-09-13 $2.25 $2.26 $2.14 $2.16 $2.16 1,933,370
2023-09-12 $2.18 $2.47 $2.16 $2.26 $2.26 4,192,891
2023-09-11 $2.13 $2.13 $2.06 $2.08 $2.08 2,085,583
2023-09-08 $2.20 $2.20 $2.09 $2.13 $2.13 1,506,368
2023-09-07 $2.20 $2.25 $2.07 $2.21 $2.21 1,863,039
2023-09-06 $2.20 $2.31 $2.18 $2.21 $2.21 1,968,352
2023-09-05 $2.28 $2.30 $2.20 $2.20 $2.20 1,674,129
2023-09-01 $2.35 $2.43 $2.24 $2.30 $2.30 2,628,179
2023-08-31 $2.56 $2.61 $2.34 $2.35 $2.35 3,382,673
2023-08-30 $2.65 $2.65 $2.47 $2.58 $2.58 3,737,785
2023-08-29 $2.36 $2.71 $2.30 $2.67 $2.67 8,144,070
2023-08-28 $2.37 $2.43 $2.33 $2.35 $2.35 2,249,048
2023-08-25 $2.46 $2.49 $2.25 $2.34 $2.34 4,270,468
2023-08-24 $2.71 $2.71 $2.43 $2.46 $2.46 2,877,489
2023-08-23 $2.40 $2.73 $2.38 $2.63 $2.63 4,016,207
2023-08-22 $2.60 $2.63 $2.40 $2.42 $2.42 2,810,599
2023-08-21 $2.69 $2.72 $2.50 $2.54 $2.54 2,954,395
2023-08-18 $2.54 $2.74 $2.53 $2.63 $2.63 3,738,094
2023-08-17 $3.06 $3.08 $2.68 $2.69 $2.69 4,997,823
2023-08-16 $3.16 $3.23 $3.08 $3.09 $3.09 2,851,879
2023-08-15 $3.45 $3.51 $3.24 $3.25 $3.25 2,500,707
2023-08-14 $3.50 $3.58 $3.31 $3.47 $3.47 2,332,649
2023-08-11 $3.51 $3.69 $3.47 $3.58 $3.58 1,570,724
2023-08-10 $3.65 $3.75 $3.55 $3.58 $3.58 2,119,478
2023-08-09 $3.90 $3.90 $3.63 $3.67 $3.67 2,505,531
2023-08-08 $3.77 $3.87 $3.59 $3.84 $3.84 2,559,784
2023-08-07 $3.76 $3.77 $3.38 $3.65 $3.65 3,913,933
2023-08-04 $3.93 $3.97 $3.75 $3.76 $3.76 2,914,237
2023-08-03 $4.08 $4.16 $3.93 $3.94 $3.94 2,833,659
2023-08-02 $4.36 $4.39 $4.09 $4.14 $4.14 3,338,143
2023-08-01 $4.30 $4.47 $4.15 $4.39 $4.39 3,742,863
2023-07-31 $4.29 $4.49 $4.18 $4.43 $4.43 15,351,597
2023-07-28 $4.06 $4.33 $4.04 $4.23 $4.23 3,763,142
2023-07-27 $4.10 $4.31 $3.93 $3.97 $3.97 8,067,300
2023-07-26 $3.73 $4.01 $3.70 $3.99 $3.99 3,029,011
2023-07-25 $3.80 $3.99 $3.77 $3.78 $3.78 2,778,289
2023-07-24 $3.85 $3.86 $3.62 $3.80 $3.80 3,396,864
2023-07-21 $3.98 $4.06 $3.79 $3.96 $3.96 3,649,855
2023-07-20 $4.16 $4.25 $3.92 $3.94 $3.94 4,531,249
2023-07-19 $4.06 $4.20 $4.01 $4.14 $4.14 3,396,960
2023-07-18 $3.98 $4.10 $3.90 $4.01 $4.01 4,173,415
2023-07-17 $4.11 $4.25 $4.01 $4.07 $4.07 4,913,435
2023-07-14 $4.35 $4.60 $4.06 $4.11 $4.11 7,015,562
2023-07-13 $3.94 $4.48 $3.91 $4.41 $4.41 10,692,489
2023-07-12 $4.22 $4.23 $3.82 $3.88 $3.88 7,051,138
2023-07-11 $3.95 $4.13 $3.84 $4.11 $4.11 5,335,261
2023-07-10 $4.01 $4.05 $3.70 $3.99 $3.99 7,836,653
2023-07-07 $4.18 $4.32 $4.00 $4.05 $4.05 6,899,074
2023-07-06 $4.50 $4.50 $4.00 $4.16 $4.16 7,540,914
2023-07-05 $4.36 $4.64 $4.30 $4.45 $4.45 5,272,814
2023-07-03 $4.10 $4.64 $4.10 $4.59 $4.59 6,734,946
2023-06-30 $4.53 $4.64 $4.02 $4.06 $4.06 8,647,252
2023-06-29 $4.58 $4.80 $4.26 $4.36 $4.36 5,417,835
2023-06-28 $4.27 $4.51 $4.12 $4.47 $4.47 6,747,797
2023-06-27 $4.18 $4.48 $4.09 $4.48 $4.48 6,472,704
2023-06-26 $4.35 $4.48 $3.91 $4.01 $4.01 6,588,041
2023-06-23 $4.01 $4.60 $3.96 $4.35 $4.35 21,996,732
2023-06-22 $4.06 $4.15 $3.77 $4.12 $4.12 6,938,231
2023-06-21 $4.03 $4.18 $3.91 $4.03 $4.03 10,810,057
2023-06-20 $3.44 $3.97 $3.42 $3.85 $3.85 8,304,029
2023-06-16 $3.18 $3.54 $3.12 $3.36 $3.36 11,161,948
2023-06-15 $3.10 $3.14 $2.97 $3.11 $3.11 4,188,891
2023-06-14 $3.10 $3.29 $3.09 $3.27 $3.27 4,552,333
2023-06-13 $3.06 $3.16 $2.98 $3.10 $3.10 4,537,054
2023-06-12 $2.83 $3.01 $2.78 $2.95 $2.95 2,802,021
2023-06-09 $3.05 $3.07 $2.85 $2.86 $2.86 2,402,217
2023-06-08 $2.80 $3.05 $2.77 $2.96 $2.96 3,193,663
2023-06-07 $2.94 $3.04 $2.81 $2.82 $2.82 3,114,106
2023-06-06 $2.77 $3.00 $2.53 $2.98 $2.98 6,906,298
2023-06-05 $2.97 $3.02 $2.78 $2.78 $2.78 4,769,593
2023-06-02 $3.25 $3.29 $3.00 $3.07 $3.07 3,950,413
2023-06-01 $3.37 $3.45 $3.15 $3.19 $3.19 5,999,724
2023-05-31 $3.10 $3.43 $3.01 $3.39 $3.39 4,683,025
2023-05-30 $2.99 $3.30 $2.97 $3.27 $3.27 6,062,845
2023-05-26 $2.49 $2.89 $2.49 $2.77 $2.77 5,423,939
2023-05-25 $2.58 $2.63 $2.38 $2.49 $2.49 2,656,436
2023-05-24 $2.47 $2.57 $2.39 $2.51 $2.51 1,870,511
2023-05-23 $2.63 $2.69 $2.48 $2.49 $2.49 2,829,239
2023-05-22 $2.34 $2.59 $2.32 $2.55 $2.55 2,546,136
2023-05-19 $2.48 $2.53 $2.33 $2.34 $2.34 2,046,153
2023-05-18 $2.39 $2.58 $2.35 $2.45 $2.45 3,223,929
2023-05-17 $2.17 $2.39 $2.12 $2.37 $2.37 2,228,079
2023-05-16 $2.13 $2.24 $2.12 $2.19 $2.19 1,353,518
2023-05-15 $2.06 $2.24 $2.06 $2.19 $2.19 2,320,791
2023-05-12 $2.01 $2.09 $1.93 $1.98 $1.98 2,616,101
2023-05-11 $2.24 $2.26 $2.02 $2.04 $2.04 3,344,058
2023-05-10 $2.33 $2.55 $2.13 $2.28 $2.28 6,919,891
2023-05-09 $2.29 $2.35 $2.23 $2.27 $2.27 1,631,650
2023-05-08 $2.20 $2.30 $2.05 $2.28 $2.28 3,486,975
2023-05-05 $2.25 $2.43 $2.24 $2.36 $2.36 3,487,877
2023-05-04 $2.10 $2.30 $2.09 $2.25 $2.25 3,728,396
2023-05-03 $2.01 $2.18 $1.93 $2.07 $2.07 2,624,366
2023-05-02 $1.88 $2.03 $1.86 $2.02 $2.02 2,172,107
2023-05-01 $1.94 $1.97 $1.85 $1.89 $1.89 1,851,956
2023-04-28 $1.89 $2.04 $1.83 $1.98 $1.98 2,282,317
2023-04-27 $1.86 $1.91 $1.74 $1.91 $1.91 2,169,212
2023-04-26 $1.80 $1.95 $1.77 $1.77 $1.77 4,510,436
2023-04-25 $1.66 $1.74 $1.61 $1.65 $1.65 3,171,595
2023-04-24 $1.78 $1.86 $1.67 $1.69 $1.69 2,493,917
2023-04-21 $1.78 $1.88 $1.71 $1.79 $1.79 3,102,162
2023-04-20 $1.94 $2.02 $1.70 $1.72 $1.72 3,768,930
2023-04-19 $1.95 $2.10 $1.90 $2.05 $2.05 3,265,874
2023-04-18 $2.11 $2.21 $2.01 $2.12 $2.12 4,430,089
2023-04-17 $1.81 $2.03 $1.76 $2.03 $2.03 2,944,239
2023-04-14 $2.03 $2.05 $1.84 $1.96 $1.96 5,737,451
2023-04-13 $1.71 $1.96 $1.71 $1.90 $1.90 5,536,716
2023-04-12 $1.80 $1.84 $1.62 $1.63 $1.63 3,834,530
2023-04-11 $1.72 $1.88 $1.72 $1.81 $1.81 5,811,031
2023-04-10 $1.54 $1.70 $1.49 $1.67 $1.67 3,054,357
2023-04-06 $1.45 $1.57 $1.43 $1.52 $1.52 1,056,154
2023-04-05 $1.54 $1.55 $1.44 $1.47 $1.47 1,027,119
2023-04-04 $1.52 $1.56 $1.49 $1.54 $1.54 963,341
2023-04-03 $1.54 $1.56 $1.43 $1.54 $1.54 1,966,840
2023-03-31 $1.45 $1.55 $1.41 $1.54 $1.54 2,850,171
2023-03-30 $1.47 $1.54 $1.41 $1.43 $1.43 2,498,500
2023-03-29 $1.42 $1.48 $1.36 $1.46 $1.46 2,769,042
2023-03-28 $1.33 $1.37 $1.28 $1.36 $1.36 936,129
2023-03-27 $1.40 $1.41 $1.26 $1.33 $1.33 1,541,539
2023-03-24 $1.38 $1.46 $1.35 $1.40 $1.40 1,560,366
2023-03-23 $1.37 $1.48 $1.33 $1.43 $1.43 2,565,303
2023-03-22 $1.45 $1.52 $1.31 $1.32 $1.32 2,614,477
2023-03-21 $1.30 $1.47 $1.30 $1.44 $1.44 3,003,920
2023-03-20 $1.35 $1.38 $1.25 $1.30 $1.30 3,329,712
2023-03-17 $1.32 $1.36 $1.26 $1.27 $1.27 3,529,404
2023-03-16 $1.18 $1.25 $1.12 $1.21 $1.21 1,274,155
2023-03-15 $1.20 $1.22 $1.12 $1.18 $1.18 1,529,460
2023-03-14 $1.26 $1.28 $1.17 $1.19 $1.19 3,261,301
2023-03-13 $1.06 $1.20 $1.02 $1.17 $1.17 2,394,487
2023-03-10 $1.02 $1.04 $0.97 $1.00 $1.00 1,635,638
2023-03-09 $1.17 $1.19 $1.06 $1.07 $1.07 1,028,649
2023-03-08 $1.16 $1.21 $1.15 $1.18 $1.18 682,762
2023-03-07 $1.24 $1.25 $1.16 $1.16 $1.16 850,405
2023-03-06 $1.21 $1.31 $1.21 $1.23 $1.23 907,303
2023-03-03 $1.20 $1.26 $1.20 $1.24 $1.24 1,204,268
2023-03-02 $1.22 $1.30 $1.19 $1.26 $1.26 1,028,271
2023-03-01 $1.28 $1.30 $1.23 $1.27 $1.27 955,192
2023-02-28 $1.25 $1.32 $1.24 $1.26 $1.26 1,246,147
2023-02-27 $1.26 $1.33 $1.23 $1.23 $1.23 802,240
2023-02-24 $1.34 $1.34 $1.23 $1.27 $1.27 1,086,535
2023-02-23 $1.40 $1.40 $1.31 $1.37 $1.37 927,922
2023-02-22 $1.36 $1.43 $1.30 $1.37 $1.37 1,264,899
2023-02-21 $1.44 $1.53 $1.38 $1.41 $1.41 1,470,753
2023-02-17 $1.41 $1.49 $1.35 $1.49 $1.49 2,176,805
2023-02-16 $1.54 $1.68 $1.43 $1.45 $1.45 3,455,381
2023-02-15 $1.39 $1.55 $1.33 $1.54 $1.54 2,936,265
2023-02-14 $1.19 $1.39 $1.16 $1.37 $1.37 1,878,982
2023-02-13 $1.20 $1.21 $1.17 $1.18 $1.18 932,756
2023-02-10 $1.20 $1.23 $1.18 $1.18 $1.18 879,866
2023-02-09 $1.37 $1.39 $1.20 $1.20 $1.20 2,192,975
2023-02-08 $1.48 $1.50 $1.34 $1.35 $1.35 1,779,394
2023-02-07 $1.52 $1.52 $1.43 $1.48 $1.48 1,365,542
2023-02-06 $1.56 $1.57 $1.42 $1.51 $1.51 2,126,167
2023-02-03 $1.57 $1.74 $1.53 $1.59 $1.59 2,132,157
2023-02-02 $1.69 $1.75 $1.62 $1.69 $1.69 3,806,477
2023-02-01 $1.50 $1.62 $1.46 $1.60 $1.60 2,537,062
2023-01-31 $1.50 $1.50 $1.41 $1.44 $1.44 1,249,926
2023-01-30 $1.43 $1.57 $1.41 $1.44 $1.44 2,817,452
2023-01-27 $1.38 $1.46 $1.38 $1.46 $1.46 1,877,527
2023-01-26 $1.46 $1.50 $1.38 $1.41 $1.41 1,709,079
2023-01-25 $1.34 $1.43 $1.26 $1.40 $1.40 2,093,542
2023-01-24 $1.39 $1.50 $1.34 $1.39 $1.39 2,790,241
2023-01-23 $1.26 $1.43 $1.26 $1.42 $1.42 4,700,184
2023-01-20 $1.24 $1.33 $1.21 $1.26 $1.26 3,138,856
2023-01-19 $1.15 $1.24 $1.12 $1.21 $1.21 3,353,411
2023-01-18 $1.40 $1.41 $1.21 $1.23 $1.23 4,395,420
2023-01-17 $1.45 $1.47 $1.26 $1.40 $1.40 13,542,403
2023-01-13 $1.03 $1.19 $1.01 $1.18 $1.18 5,071,390
2023-01-12 $1.06 $1.15 $0.92 $1.09 $1.09 5,566,309
2023-01-11 $1.00 $1.05 $0.93 $0.99 $0.99 2,203,735
2023-01-10 $0.91 $1.05 $0.88 $1.01 $1.01 3,775,322
2023-01-09 $0.79 $1.09 $0.79 $0.89 $0.89 6,962,415
2023-01-06 $0.79 $0.79 $0.72 $0.73 $0.73 498,500
2023-01-05 $0.72 $0.79 $0.68 $0.78 $0.78 920,922
2023-01-04 $0.65 $0.73 $0.64 $0.73 $0.73 1,320,081
2023-01-03 $0.62 $0.65 $0.62 $0.65 $0.65 657,591
2022-12-30 $0.57 $0.60 $0.53 $0.60 $0.60 900,094
2022-12-29 $0.54 $0.59 $0.54 $0.57 $0.57 967,995
2022-12-28 $0.54 $0.58 $0.53 $0.54 $0.54 581,786
2022-12-27 $0.61 $0.62 $0.54 $0.54 $0.54 678,912
2022-12-23 $0.65 $0.65 $0.59 $0.61 $0.61 519,218
2022-12-22 $0.56 $0.63 $0.56 $0.63 $0.63 937,417
2022-12-21 $0.59 $0.62 $0.56 $0.58 $0.58 714,155
2022-12-20 $0.55 $0.62 $0.55 $0.57 $0.57 1,237,131
2022-12-19 $0.69 $0.69 $0.55 $0.56 $0.56 1,329,050
2022-12-16 $0.66 $0.71 $0.65 $0.68 $0.68 1,818,200
2022-12-15 $0.74 $0.74 $0.68 $0.69 $0.69 723,530
2022-12-14 $0.74 $0.77 $0.74 $0.75 $0.75 639,898
2022-12-13 $0.79 $0.83 $0.74 $0.75 $0.75 801,155
2022-12-12 $0.75 $0.76 $0.73 $0.74 $0.74 573,020
2022-12-09 $0.77 $0.78 $0.73 $0.75 $0.75 416,844
2022-12-08 $0.73 $0.77 $0.73 $0.76 $0.76 418,657
2022-12-07 $0.79 $0.79 $0.73 $0.73 $0.73 675,681
2022-12-06 $0.86 $0.88 $0.78 $0.78 $0.78 1,017,327
2022-12-05 $0.93 $0.96 $0.86 $0.87 $0.87 895,697
2022-12-02 $0.90 $0.95 $0.88 $0.94 $0.94 495,296
2022-12-01 $0.93 $0.96 $0.91 $0.93 $0.93 412,217
2022-11-30 $0.88 $0.93 $0.87 $0.92 $0.92 946,103
2022-11-29 $0.89 $0.90 $0.86 $0.86 $0.86 558,154
2022-11-28 $0.90 $0.93 $0.86 $0.87 $0.87 651,782
2022-11-25 $0.92 $0.94 $0.89 $0.91 $0.91 507,713
2022-11-23 $0.94 $0.94 $0.88 $0.92 $0.92 472,761
2022-11-22 $0.89 $0.95 $0.86 $0.90 $0.90 1,223,254
2022-11-21 $0.99 $1.00 $0.85 $0.88 $0.88 2,957,307
2022-11-18 $1.03 $1.03 $1.00 $1.00 $1.00 917,822
2022-11-17 $1.09 $1.09 $1.02 $1.03 $1.03 656,405
2022-11-16 $1.18 $1.18 $1.07 $1.11 $1.11 723,728
2022-11-15 $1.16 $1.25 $1.15 $1.21 $1.21 1,652,594
2022-11-14 $1.09 $1.15 $1.04 $1.14 $1.14 936,254
2022-11-11 $1.00 $1.14 $0.99 $1.10 $1.10 3,146,213
2022-11-10 $1.03 $1.06 $1.00 $1.01 $1.01 1,146,681
2022-11-09 $1.01 $1.05 $0.94 $0.94 $0.94 1,544,893
2022-11-08 $1.11 $1.12 $1.00 $1.05 $1.05 1,982,456
2022-11-07 $1.09 $1.11 $1.06 $1.11 $1.11 315,689
2022-11-04 $1.10 $1.11 $1.06 $1.09 $1.09 692,954
2022-11-03 $1.03 $1.07 $1.02 $1.06 $1.06 455,487
2022-11-02 $1.04 $1.10 $1.01 $1.03 $1.03 905,568
2022-11-01 $1.10 $1.10 $1.04 $1.04 $1.04 654,750
2022-10-31 $1.05 $1.10 $1.04 $1.06 $1.06 516,592
2022-10-28 $1.05 $1.09 $1.03 $1.07 $1.07 655,119
2022-10-27 $1.12 $1.14 $1.06 $1.07 $1.07 770,271
2022-10-26 $1.13 $1.18 $1.10 $1.12 $1.12 1,479,361
2022-10-25 $1.02 $1.16 $1.01 $1.14 $1.14 2,681,144
2022-10-24 $1.05 $1.05 $0.96 $1.02 $1.02 821,206
2022-10-21 $0.98 $1.05 $0.94 $1.05 $1.05 1,125,542
2022-10-20 $1.01 $1.04 $0.98 $0.99 $0.99 1,345,236
2022-10-19 $1.03 $1.04 $1.00 $1.00 $1.00 597,162
2022-10-18 $1.08 $1.09 $1.01 $1.04 $1.04 603,037
2022-10-17 $1.05 $1.08 $1.04 $1.06 $1.06 1,018,772
2022-10-14 $1.09 $1.11 $1.01 $1.03 $1.03 714,709
2022-10-13 $1.01 $1.10 $1.00 $1.07 $1.07 1,204,673
2022-10-12 $1.06 $1.09 $1.01 $1.08 $1.08 670,811
2022-10-11 $1.09 $1.09 $1.04 $1.05 $1.05 765,160
2022-10-10 $1.15 $1.17 $1.06 $1.09 $1.09 1,242,341
2022-10-07 $1.20 $1.22 $1.18 $1.18 $1.18 525,934
2022-10-06 $1.22 $1.28 $1.21 $1.23 $1.23 506,484
2022-10-05 $1.24 $1.25 $1.19 $1.22 $1.22 835,599
2022-10-04 $1.29 $1.34 $1.28 $1.29 $1.29 1,691,851
2022-10-03 $1.20 $1.25 $1.19 $1.24 $1.24 959,563
2022-09-30 $1.18 $1.28 $1.16 $1.20 $1.20 981,301
2022-09-29 $1.23 $1.23 $1.16 $1.19 $1.19 752,536
2022-09-28 $1.19 $1.27 $1.18 $1.26 $1.26 944,986
2022-09-27 $1.20 $1.24 $1.17 $1.21 $1.21 1,037,644
2022-09-26 $1.20 $1.26 $1.12 $1.17 $1.17 1,247,629
2022-09-23 $1.20 $1.23 $1.18 $1.20 $1.20 789,527
2022-09-22 $1.27 $1.27 $1.23 $1.24 $1.24 677,166
2022-09-21 $1.27 $1.34 $1.24 $1.24 $1.24 1,201,660
2022-09-20 $1.33 $1.33 $1.23 $1.26 $1.26 1,294,476
2022-09-19 $1.27 $1.35 $1.25 $1.34 $1.34 985,980
2022-09-16 $1.41 $1.44 $1.27 $1.27 $1.27 3,142,511
2022-09-15 $1.43 $1.53 $1.41 $1.45 $1.45 1,526,980
2022-09-14 $1.42 $1.47 $1.40 $1.45 $1.45 808,606
2022-09-13 $1.50 $1.51 $1.41 $1.43 $1.43 1,271,205
2022-09-12 $1.63 $1.65 $1.53 $1.56 $1.56 3,057,324
2022-09-09 $1.56 $1.59 $1.51 $1.59 $1.59 2,301,792
2022-09-08 $1.41 $1.49 $1.41 $1.47 $1.47 775,627
2022-09-07 $1.37 $1.47 $1.31 $1.45 $1.45 1,535,633
2022-09-06 $1.44 $1.46 $1.37 $1.37 $1.37 1,191,068
2022-09-02 $1.45 $1.47 $1.40 $1.41 $1.41 957,504
2022-09-01 $1.45 $1.46 $1.40 $1.45 $1.45 1,120,606
2022-08-31 $1.45 $1.53 $1.43 $1.48 $1.48 1,536,486
2022-08-30 $1.50 $1.50 $1.40 $1.46 $1.46 1,644,031
2022-08-29 $1.44 $1.51 $1.44 $1.48 $1.48 1,068,098
2022-08-26 $1.63 $1.65 $1.44 $1.46 $1.46 2,091,041
2022-08-25 $1.60 $1.64 $1.56 $1.61 $1.61 998,392
2022-08-24 $1.53 $1.62 $1.52 $1.57 $1.57 1,248,648
2022-08-23 $1.49 $1.58 $1.47 $1.53 $1.53 1,287,904
2022-08-22 $1.51 $1.57 $1.50 $1.50 $1.50 1,091,530
2022-08-19 $1.61 $1.64 $1.54 $1.56 $1.56 2,050,240
2022-08-18 $1.75 $1.79 $1.65 $1.74 $1.74 1,976,276
2022-08-17 $1.81 $1.83 $1.72 $1.73 $1.73 2,007,966
2022-08-16 $1.95 $1.96 $1.76 $1.84 $1.84 2,993,354
2022-08-15 $1.87 $2.01 $1.83 $1.96 $1.96 3,170,949
2022-08-12 $1.74 $1.90 $1.68 $1.89 $1.89 2,752,076
2022-08-11 $1.82 $1.95 $1.72 $1.75 $1.75 5,215,660
2022-08-10 $1.56 $1.74 $1.53 $1.69 $1.69 4,090,714
2022-08-09 $1.57 $1.60 $1.49 $1.49 $1.49 2,059,529
2022-08-08 $1.65 $1.71 $1.58 $1.62 $1.62 2,862,808
2022-08-05 $1.55 $1.61 $1.50 $1.55 $1.55 2,666,015
2022-08-04 $1.59 $1.71 $1.51 $1.55 $1.55 3,286,673
2022-08-03 $1.59 $1.64 $1.53 $1.60 $1.60 1,939,308
2022-08-02 $1.41 $1.61 $1.41 $1.56 $1.56 2,441,718
2022-08-01 $1.42 $1.53 $1.35 $1.45 $1.45 3,410,032
2022-07-29 $1.46 $1.55 $1.37 $1.39 $1.39 8,116,713
2022-07-28 $1.52 $1.57 $1.39 $1.52 $1.52 4,968,801
2022-07-27 $1.53 $1.58 $1.50 $1.52 $1.52 4,748,303
2022-07-26 $1.64 $1.64 $1.46 $1.47 $1.47 2,714,168
2022-07-25 $1.80 $1.81 $1.70 $1.70 $1.70 996,436
2022-07-22 $1.96 $2.01 $1.78 $1.83 $1.83 2,336,964
2022-07-21 $1.88 $1.98 $1.77 $1.98 $1.98 2,807,736
2022-07-20 $2.08 $2.11 $1.85 $1.92 $1.92 7,990,157
2022-07-19 $1.76 $2.02 $1.73 $2.01 $2.01 6,309,711
2022-07-18 $1.71 $1.88 $1.68 $1.73 $1.73 5,660,061
2022-07-15 $1.65 $1.67 $1.56 $1.62 $1.62 948,881
2022-07-14 $1.59 $1.66 $1.52 $1.62 $1.62 1,264,529
2022-07-13 $1.52 $1.62 $1.47 $1.60 $1.60 1,108,555
2022-07-12 $1.55 $1.58 $1.50 $1.53 $1.53 643,019
2022-07-11 $1.57 $1.63 $1.46 $1.58 $1.58 1,891,302
2022-07-08 $1.51 $1.74 $1.48 $1.66 $1.66 3,218,989
2022-07-07 $1.45 $1.58 $1.43 $1.57 $1.57 2,400,167
2022-07-06 $1.49 $1.49 $1.38 $1.40 $1.40 973,263
2022-07-05 $1.33 $1.52 $1.29 $1.50 $1.50 1,270,165
2022-07-01 $1.37 $1.42 $1.32 $1.36 $1.36 766,428
2022-06-30 $1.39 $1.42 $1.30 $1.31 $1.31 2,491,729
2022-06-29 $1.46 $1.49 $1.41 $1.44 $1.44 988,412
2022-06-28 $1.57 $1.63 $1.45 $1.48 $1.48 1,604,238
2022-06-27 $1.65 $1.67 $1.52 $1.57 $1.57 1,644,063
2022-06-24 $1.57 $1.65 $1.57 $1.65 $1.65 2,119,548
2022-06-23 $1.50 $1.57 $1.44 $1.55 $1.55 1,499,571
2022-06-22 $1.44 $1.55 $1.43 $1.44 $1.44 1,465,795
2022-06-21 $1.45 $1.69 $1.43 $1.51 $1.51 4,814,967
2022-06-17 $1.23 $1.49 $1.23 $1.42 $1.42 3,791,985
2022-06-16 $1.28 $1.28 $1.19 $1.22 $1.22 1,517,997
2022-06-15 $1.27 $1.37 $1.23 $1.33 $1.33 2,077,493
2022-06-14 $1.25 $1.34 $1.22 $1.29 $1.29 1,360,435
2022-06-13 $1.25 $1.34 $1.20 $1.23 $1.23 2,515,829
2022-06-10 $1.53 $1.53 $1.41 $1.42 $1.42 1,797,154
2022-06-09 $1.66 $1.66 $1.51 $1.53 $1.53 1,322,224
2022-06-08 $1.61 $1.71 $1.60 $1.65 $1.65 1,618,357
2022-06-07 $1.54 $1.68 $1.53 $1.67 $1.67 1,424,284
2022-06-06 $1.66 $1.70 $1.60 $1.62 $1.62 1,265,254
2022-06-03 $1.64 $1.69 $1.60 $1.64 $1.64 1,683,480
2022-06-02 $1.62 $1.75 $1.58 $1.72 $1.72 1,261,302
2022-06-01 $1.80 $1.86 $1.61 $1.61 $1.61 2,257,892
2022-05-31 $1.78 $1.86 $1.71 $1.78 $1.78 5,853,454
2022-05-27 $1.59 $1.67 $1.57 $1.64 $1.64 2,083,601
2022-05-26 $1.48 $1.61 $1.46 $1.56 $1.56 2,097,749
2022-05-25 $1.49 $1.55 $1.45 $1.53 $1.53 1,252,153
2022-05-24 $1.60 $1.60 $1.45 $1.48 $1.48 1,798,784
2022-05-23 $1.68 $1.68 $1.56 $1.62 $1.62 1,616,749
2022-05-20 $1.73 $1.75 $1.53 $1.66 $1.66 2,699,616
2022-05-19 $1.68 $1.80 $1.67 $1.70 $1.70 2,475,336
2022-05-18 $1.74 $1.79 $1.65 $1.67 $1.67 2,542,774
2022-05-17 $1.67 $1.81 $1.67 $1.79 $1.79 3,227,843
2022-05-16 $1.70 $1.71 $1.58 $1.61 $1.61 3,124,505
2022-05-13 $1.71 $1.77 $1.61 $1.72 $1.72 4,550,073
2022-05-12 $1.42 $1.67 $1.38 $1.60 $1.60 5,549,438
2022-05-11 $1.57 $1.66 $1.48 $1.48 $1.48 4,873,318
2022-05-10 $1.72 $1.73 $1.55 $1.64 $1.64 3,227,482
2022-05-09 $1.86 $1.87 $1.61 $1.61 $1.61 4,097,483
2022-05-06 $2.00 $2.04 $1.92 $1.92 $1.92 3,561,855
2022-05-05 $2.17 $2.20 $2.00 $2.00 $2.00 2,481,504
2022-05-04 $2.14 $2.27 $1.98 $2.27 $2.27 3,991,755
2022-05-03 $2.10 $2.17 $2.06 $2.13 $2.13 2,819,049
2022-05-02 $2.01 $2.18 $1.98 $2.14 $2.14 3,104,815
2022-04-29 $2.11 $2.30 $2.01 $2.03 $2.03 3,164,619
2022-04-28 $2.12 $2.24 $1.95 $2.20 $2.20 4,186,265
2022-04-27 $2.07 $2.20 $2.04 $2.05 $2.05 3,844,043
2022-04-26 $2.28 $2.28 $2.10 $2.10 $2.10 3,856,039
2022-04-25 $2.20 $2.33 $2.19 $2.30 $2.30 3,976,776
2022-04-22 $2.36 $2.46 $2.26 $2.28 $2.28 3,512,144
2022-04-21 $2.61 $2.69 $2.39 $2.41 $2.41 3,262,474
2022-04-20 $2.75 $2.77 $2.53 $2.56 $2.56 3,710,967
2022-04-19 $2.73 $2.80 $2.60 $2.74 $2.74 3,695,075
2022-04-18 $2.76 $2.77 $2.59 $2.69 $2.69 3,736,359
2022-04-14 $3.00 $3.00 $2.74 $2.75 $2.75 3,709,999
2022-04-13 $2.82 $2.98 $2.80 $2.97 $2.97 2,630,096
2022-04-12 $2.99 $3.09 $2.80 $2.82 $2.82 3,266,329
2022-04-11 $2.95 $3.12 $2.83 $2.96 $2.96 3,377,382
2022-04-08 $3.10 $3.13 $2.99 $3.01 $3.01 2,415,546
2022-04-07 $3.23 $3.25 $3.01 $3.16 $3.16 2,658,942
2022-04-06 $3.28 $3.34 $3.09 $3.22 $3.22 3,705,274
2022-04-05 $3.73 $3.74 $3.37 $3.40 $3.40 2,830,402
2022-04-04 $3.61 $3.72 $3.54 $3.71 $3.71 2,127,698
2022-04-01 $3.61 $3.69 $3.51 $3.59 $3.59 1,921,249
2022-03-31 $3.82 $3.85 $3.53 $3.60 $3.60 2,320,718
2022-03-30 $3.96 $4.04 $3.74 $3.76 $3.76 2,719,050
2022-03-29 $4.11 $4.11 $3.84 $4.04 $4.04 3,931,171
2022-03-28 $4.04 $4.20 $3.84 $4.08 $4.08 5,923,372
2022-03-25 $4.03 $4.16 $3.69 $3.79 $3.79 3,723,794
2022-03-24 $3.84 $3.96 $3.60 $3.94 $3.94 3,240,951
2022-03-23 $3.76 $4.00 $3.66 $3.72 $3.72 3,288,383
2022-03-22 $3.80 $3.97 $3.68 $3.74 $3.74 5,020,088
2022-03-21 $3.62 $3.70 $3.42 $3.59 $3.59 2,516,175
2022-03-18 $3.38 $3.79 $3.35 $3.67 $3.67 3,944,479
2022-03-17 $3.18 $3.42 $3.15 $3.38 $3.38 2,848,458
2022-03-16 $3.13 $3.17 $2.92 $3.17 $3.17 3,707,511
2022-03-15 $2.80 $2.92 $2.74 $2.86 $2.86 2,704,061
2022-03-14 $3.04 $3.06 $2.79 $2.82 $2.82 5,357,296
2022-03-11 $3.42 $3.43 $3.07 $3.07 $3.07 2,695,671
2022-03-10 $3.45 $3.51 $3.26 $3.32 $3.32 2,783,077
2022-03-09 $3.51 $3.72 $3.46 $3.62 $3.62 4,801,312
2022-03-08 $3.17 $3.38 $3.08 $3.29 $3.29 2,984,424
2022-03-07 $3.30 $3.50 $3.12 $3.17 $3.17 3,080,480
2022-03-04 $3.42 $3.56 $3.27 $3.32 $3.32 2,380,348
2022-03-03 $3.90 $3.90 $3.51 $3.55 $3.55 2,613,459
2022-03-02 $3.91 $3.93 $3.64 $3.88 $3.88 3,019,964
2022-03-01 $4.16 $4.26 $3.77 $3.89 $3.89 4,903,815
2022-02-28 $3.60 $3.98 $3.60 $3.93 $3.93 3,959,703
2022-02-25 $3.76 $3.79 $3.52 $3.69 $3.69 3,128,820
2022-02-24 $3.24 $3.75 $3.16 $3.67 $3.67 4,699,343
2022-02-23 $3.90 $3.90 $3.49 $3.50 $3.50 2,961,311
2022-02-22 $3.64 $3.80 $3.50 $3.69 $3.69 3,505,322
2022-02-18 $4.00 $4.07 $3.86 $3.89 $3.89 2,452,928
2022-02-17 $4.30 $4.49 $4.01 $4.04 $4.04 3,566,252
2022-02-16 $4.52 $4.58 $4.30 $4.52 $4.52 4,696,120
2022-02-15 $4.56 $4.84 $4.37 $4.59 $4.59 4,934,618
2022-02-14 $4.58 $4.64 $4.20 $4.27 $4.27 3,944,476
2022-02-11 $4.76 $5.10 $4.44 $4.49 $4.49 6,345,024
2022-02-10 $4.47 $5.35 $4.43 $4.71 $4.71 9,548,534
2022-02-09 $4.40 $4.73 $4.37 $4.69 $4.69 4,097,522
2022-02-08 $4.22 $4.47 $4.15 $4.31 $4.31 4,435,667
2022-02-07 $4.39 $4.71 $4.25 $4.25 $4.25 12,044,641
2022-02-04 $3.64 $4.26 $3.50 $4.13 $4.13 7,723,443
2022-02-03 $3.64 $3.74 $3.52 $3.53 $3.53 1,425,701
2022-02-02 $3.97 $4.00 $3.63 $3.77 $3.77 2,998,995
2022-02-01 $3.90 $4.12 $3.80 $3.95 $3.95 7,209,998
2022-01-31 $3.64 $3.83 $3.59 $3.78 $3.78 5,548,257
2022-01-28 $3.50 $3.70 $3.37 $3.62 $3.62 3,795,358
2022-01-27 $3.92 $3.98 $3.51 $3.53 $3.53 5,254,376
2022-01-26 $4.37 $4.41 $3.85 $3.90 $3.90 16,338,066
2022-01-25 $4.42 $4.51 $4.14 $4.31 $4.31 2,191,613
2022-01-24 $4.05 $4.62 $3.84 $4.57 $4.57 3,830,719
2022-01-21 $4.86 $4.93 $4.60 $4.68 $4.68 2,604,922
2022-01-20 $5.16 $5.52 $5.10 $5.13 $5.13 1,548,290
2022-01-19 $5.50 $5.56 $5.01 $5.02 $5.02 1,507,334
2022-01-18 $5.56 $5.71 $5.32 $5.50 $5.50 1,360,963
2022-01-14 $5.61 $5.90 $5.61 $5.83 $5.83 1,116,186
2022-01-13 $6.08 $6.15 $5.66 $5.74 $5.74 1,735,343
2022-01-12 $6.05 $6.23 $5.79 $5.97 $5.97 3,094,610
2022-01-11 $5.35 $6.21 $5.22 $5.78 $5.78 3,279,361
2022-01-10 $5.20 $5.38 $5.06 $5.35 $5.35 1,831,788
2022-01-07 $5.50 $5.67 $5.24 $5.29 $5.29 1,795,623
2022-01-06 $5.57 $5.67 $5.26 $5.60 $5.60 1,982,991
2022-01-05 $6.02 $6.17 $5.53 $5.65 $5.65 3,766,899
2022-01-04 $6.21 $6.37 $5.93 $6.13 $6.13 2,129,318
2022-01-03 $6.08 $6.24 $5.94 $6.08 $6.08 1,403,608
2021-12-31 $6.32 $6.38 $6.05 $6.08 $6.08 2,017,943
2021-12-30 $6.29 $6.59 $6.10 $6.26 $6.26 3,545,698
2021-12-29 $6.44 $6.64 $6.25 $6.31 $6.31 2,160,082
2021-12-28 $6.63 $6.73 $6.23 $6.56 $6.56 3,077,863
2021-12-27 $7.28 $7.52 $6.72 $6.93 $6.93 4,938,329
2021-12-23 $6.60 $7.43 $6.22 $7.23 $7.23 4,820,076
2021-12-22 $6.79 $6.96 $6.52 $6.77 $6.77 1,699,697
2021-12-21 $6.67 $6.96 $6.65 $6.87 $6.87 1,632,027
2021-12-20 $6.44 $6.55 $6.26 $6.49 $6.49 1,841,725
2021-12-17 $6.71 $7.17 $6.50 $6.63 $6.63 3,881,697
2021-12-16 $7.42 $7.65 $6.80 $6.96 $6.96 3,153,807
2021-12-15 $6.90 $7.35 $6.46 $7.30 $7.30 2,933,807
2021-12-14 $6.90 $7.16 $6.68 $6.83 $6.83 2,537,304
2021-12-13 $7.19 $7.29 $6.86 $6.89 $6.89 2,381,266
2021-12-10 $7.76 $7.80 $7.21 $7.42 $7.42 1,968,626
2021-12-09 $8.15 $8.17 $7.50 $7.64 $7.64 1,898,827
2021-12-08 $8.14 $8.36 $7.91 $8.13 $8.13 1,140,565
2021-12-07 $8.40 $8.66 $8.13 $8.20 $8.20 1,408,874
2021-12-06 $7.82 $8.12 $7.36 $7.90 $7.90 2,197,328
2021-12-03 $9.08 $9.08 $8.11 $8.24 $8.24 2,800,815
2021-12-02 $9.30 $9.60 $8.69 $9.14 $9.14 2,163,101
2021-12-01 $10.00 $10.04 $9.30 $9.42 $9.42 2,354,948
2021-11-30 $9.81 $10.22 $9.24 $9.84 $9.84 2,836,168
2021-11-29 $9.19 $9.88 $8.92 $9.83 $9.83 3,533,770
2021-11-26 $8.98 $9.31 $8.68 $8.78 $8.78 1,814,081
2021-11-24 $9.32 $9.68 $9.26 $9.51 $9.51 1,391,579
2021-11-23 $9.65 $9.75 $9.10 $9.53 $9.53 2,340,748
2021-11-22 $10.00 $10.28 $9.43 $9.59 $9.59 2,538,881
2021-11-19 $9.77 $10.15 $9.73 $9.93 $9.93 2,196,003
2021-11-18 $10.20 $10.38 $9.53 $9.73 $9.73 3,552,312
2021-11-17 $10.87 $10.87 $10.44 $10.54 $10.54 2,110,011
2021-11-16 $10.96 $11.37 $10.55 $10.93 $10.93 3,276,945
2021-11-15 $11.93 $11.94 $11.21 $11.52 $11.52 3,730,245
2021-11-12 $11.70 $11.85 $11.18 $11.78 $11.78 3,261,393
2021-11-11 $11.56 $12.02 $11.40 $11.87 $11.87 3,611,253
2021-11-10 $12.41 $12.49 $11.50 $11.72 $11.72 6,098,857
2021-11-09 $12.35 $12.55 $11.40 $12.31 $12.31 7,519,120
2021-11-08 $12.04 $12.83 $11.53 $11.78 $11.78 14,232,378
2021-11-05 $11.70 $11.72 $10.86 $11.14 $11.14 4,002,490
2021-11-04 $11.90 $12.42 $11.51 $11.58 $11.58 4,082,937
2021-11-03 $11.65 $12.22 $11.28 $11.93 $11.93 5,190,484
2021-11-02 $12.10 $13.22 $11.87 $12.00 $12.00 16,416,540
2021-11-01 $11.87 $12.45 $11.20 $11.80 $11.80 13,539,081
2021-10-29 $9.94 $14.25 $9.74 $14.25 $14.25 11,588,944
2021-10-28 $9.99 $10.32 $9.89 $10.05 $10.05 4,117,512
2021-10-27 $9.64 $10.25 $9.55 $9.66 $9.66 2,895,669
2021-10-26 $10.06 $10.39 $9.45 $10.13 $10.13 6,286,688
2021-10-25 $10.22 $10.46 $9.98 $10.04 $10.04 6,991,695
2021-10-22 $10.87 $10.87 $10.00 $10.17 $10.17 5,559,166
2021-10-21 $11.65 $11.82 $10.65 $11.00 $11.00 9,200,626
2021-10-20 $11.60 $12.60 $11.10 $11.82 $11.82 20,348,269
2021-10-19 $11.24 $11.93 $10.75 $11.35 $11.35 14,496,692
2021-10-18 $11.09 $11.57 $10.52 $10.96 $10.96 11,579,169
2021-10-15 $11.34 $11.88 $10.91 $11.22 $11.22 18,041,347
2021-10-14 $11.44 $11.45 $10.55 $10.70 $10.70 7,645,228
2021-10-13 $10.62 $11.20 $9.75 $11.03 $11.03 11,817,179
2021-10-12 $11.87 $12.00 $10.35 $10.68 $10.68 9,983,111
2021-10-11 $12.01 $12.87 $11.74 $11.86 $11.86 22,901,946
2021-10-08 $11.19 $11.48 $10.63 $11.35 $11.35 10,569,343
2021-10-07 $10.84 $11.17 $10.34 $11.03 $11.03 15,055,772
2021-10-06 $11.86 $12.42 $10.90 $11.22 $11.22 90,736,482
2021-10-05 $7.86 $10.43 $7.86 $10.35 $10.35 75,569,072
2021-10-04 $7.91 $8.03 $7.39 $7.59 $7.59 4,464,932
2021-10-01 $7.75 $8.30 $7.31 $8.07 $8.07 7,878,036
2021-09-30 $6.73 $7.29 $6.50 $7.23 $7.23 13,741,404
2021-09-29 $8.81 $8.88 $7.90 $7.91 $7.91 3,472,993
2021-09-28 $9.09 $9.12 $8.67 $8.78 $8.78 1,505,628
2021-09-27 $9.46 $9.74 $9.08 $9.14 $9.14 2,595,161
2021-09-24 $9.00 $9.80 $8.93 $9.46 $9.46 3,533,106
2021-09-23 $9.92 $9.95 $9.37 $9.68 $9.68 4,723,000
2021-09-22 $8.75 $9.75 $8.66 $9.59 $9.59 5,174,955
2021-09-21 $8.92 $9.05 $8.59 $8.64 $8.64 2,745,517
2021-09-20 $9.25 $9.39 $8.52 $8.86 $8.86 4,659,254
2021-09-17 $9.86 $10.00 $9.51 $9.99 $9.99 2,537,446
2021-09-16 $10.02 $10.19 $9.67 $9.86 $9.86 3,516,543
2021-09-15 $10.16 $10.74 $9.92 $10.20 $10.20 5,959,492
2021-09-14 $10.67 $10.76 $9.84 $9.97 $9.97 5,131,906
2021-09-13 $10.10 $10.72 $9.83 $10.40 $10.40 5,336,444
2021-09-10 $11.10 $11.11 $10.26 $10.31 $10.31 4,287,055
2021-09-09 $11.22 $11.50 $10.95 $11.20 $11.20 5,231,088
2021-09-08 $11.64 $11.64 $10.65 $11.09 $11.09 6,463,366
2021-09-07 $13.16 $13.21 $11.24 $11.72 $11.72 11,755,526
2021-09-03 $13.00 $14.55 $12.32 $12.97 $12.97 29,392,132
2021-09-02 $13.40 $13.98 $12.63 $12.72 $12.72 11,664,330
2021-09-01 $12.75 $13.35 $12.43 $12.63 $12.63 9,468,759
2021-08-31 $12.64 $12.95 $12.00 $12.82 $12.82 9,543,433
2021-08-30 $12.02 $13.50 $11.53 $12.81 $12.81 14,289,235
2021-08-27 $10.62 $12.69 $10.56 $12.46 $12.46 17,847,206
2021-08-26 $10.62 $11.36 $10.33 $10.52 $10.52 6,459,985
2021-08-25 $10.48 $11.82 $10.44 $10.98 $10.98 9,638,623
2021-08-24 $11.20 $11.21 $10.26 $10.86 $10.86 10,720,092
2021-08-23 $12.50 $12.92 $11.16 $11.42 $11.42 15,496,369
2021-08-20 $12.53 $13.58 $11.62 $11.96 $11.96 29,451,471
2021-08-19 $11.01 $12.35 $10.52 $12.08 $12.08 14,140,892
2021-08-18 $12.02 $12.55 $11.04 $11.18 $11.18 9,679,834
2021-08-17 $12.50 $13.58 $11.67 $12.02 $12.02 8,740,504
2021-08-16 $13.92 $14.05 $12.51 $12.74 $12.74 8,109,009
2021-08-13 $15.32 $16.20 $13.50 $13.57 $13.57 11,595,390
2021-08-12 $13.82 $15.19 $12.89 $14.79 $14.79 11,170,037
2021-08-11 $16.00 $16.26 $14.10 $14.82 $14.82 15,150,070
2021-08-10 $16.58 $17.20 $13.40 $15.49 $15.49 25,428,359
2021-08-09 $19.00 $20.74 $15.87 $16.30 $16.30 62,283,670
2021-08-06 $15.90 $19.51 $15.06 $17.55 $17.55 77,358,375
2021-08-05 $12.03 $16.40 $11.70 $15.82 $15.82 57,253,345
2021-08-04 $10.39 $13.58 $10.31 $13.07 $13.07 66,798,257
2021-08-03 $10.49 $10.90 $9.63 $10.00 $10.00 17,675,504
2021-08-02 $9.06 $11.25 $8.90 $10.40 $10.40 61,015,741
2021-07-30 $7.78 $9.17 $7.71 $9.00 $9.00 38,130,878
2021-07-29 $7.89 $9.38 $7.55 $7.96 $7.96 47,253,299
2021-07-28 $7.50 $9.46 $6.95 $8.00 $8.00 137,739,349
2021-07-27 $7.58 $7.75 $5.78 $5.89 $5.89 32,163,403
2021-07-26 $4.88 $9.41 $4.88 $8.87 $8.87 207,213,188
2021-07-23 $4.52 $4.56 $4.23 $4.23 $4.23 1,129,099
2021-07-22 $4.82 $4.90 $4.44 $4.56 $4.56 1,365,184
2021-07-21 $4.54 $4.86 $4.36 $4.73 $4.73 3,408,813
2021-07-20 $4.23 $4.37 $3.97 $4.26 $4.26 2,488,646
2021-07-19 $4.34 $4.56 $4.25 $4.30 $4.30 2,619,830
2021-07-16 $5.07 $5.09 $4.55 $4.57 $4.57 2,407,638
2021-07-15 $5.15 $5.52 $4.92 $5.12 $5.12 1,646,450
2021-07-14 $5.34 $5.39 $5.12 $5.13 $5.13 1,317,071
2021-07-13 $5.30 $5.61 $5.23 $5.28 $5.28 1,467,989
2021-07-12 $5.68 $5.71 $5.17 $5.32 $5.32 1,626,086
2021-07-09 $5.46 $5.70 $5.39 $5.63 $5.63 1,061,016
2021-07-08 $5.25 $5.56 $5.25 $5.45 $5.45 1,202,171
2021-07-07 $5.93 $6.03 $5.49 $5.57 $5.57 1,603,420
2021-07-06 $5.86 $6.05 $5.77 $5.89 $5.89 2,197,059
2021-07-02 $6.38 $6.38 $5.86 $5.86 $5.86 2,112,211
2021-07-01 $6.82 $6.86 $6.22 $6.30 $6.30 2,429,341
2021-06-30 $6.90 $7.10 $6.63 $6.84 $6.84 2,286,364
2021-06-29 $7.25 $7.45 $6.83 $6.95 $6.95 2,608,654
2021-06-28 $6.66 $7.31 $6.61 $7.11 $7.11 3,944,054
2021-06-25 $6.60 $6.75 $6.52 $6.55 $6.55 2,309,888
2021-06-24 $6.89 $6.99 $6.33 $6.73 $6.73 4,226,679
2021-06-23 $7.25 $7.27 $6.80 $6.88 $6.88 2,908,811
2021-06-22 $6.77 $7.12 $6.36 $7.00 $7.00 2,112,023
2021-06-21 $7.25 $7.25 $6.75 $6.95 $6.95 2,969,914
2021-06-18 $7.95 $7.99 $7.47 $7.50 $7.50 3,103,838
2021-06-17 $8.15 $8.49 $7.91 $8.00 $8.00 1,889,122
2021-06-16 $8.30 $8.44 $7.95 $8.26 $8.26 2,347,726
2021-06-15 $8.81 $9.21 $8.15 $8.61 $8.61 3,492,331
2021-06-14 $8.20 $10.08 $8.04 $8.89 $8.89 9,494,818
2021-06-11 $8.14 $8.20 $7.46 $7.74 $7.74 2,275,213
2021-06-10 $8.65 $9.19 $8.04 $8.11 $8.11 3,064,290
2021-06-09 $8.02 $8.78 $7.81 $8.42 $8.42 3,440,973
2021-06-08 $7.96 $8.04 $7.43 $7.81 $7.81 1,828,542
2021-06-07 $8.17 $8.22 $7.68 $8.08 $8.08 2,477,472
2021-06-04 $8.42 $8.46 $8.12 $8.20 $8.20 1,336,384
2021-06-03 $8.95 $8.97 $8.35 $8.41 $8.41 2,014,531
2021-06-02 $8.93 $9.00 $8.50 $8.94 $8.94 1,879,453
2021-06-01 $8.57 $9.12 $8.38 $8.73 $8.73 2,266,296
2021-05-28 $9.10 $9.47 $8.44 $8.45 $8.45 2,308,361
2021-05-27 $10.00 $10.18 $8.76 $9.43 $9.43 5,152,932
2021-05-26 $8.52 $9.53 $8.44 $9.05 $9.05 2,053,473
2021-05-25 $8.25 $8.70 $8.05 $8.24 $8.24 1,989,678
2021-05-24 $8.55 $8.69 $7.85 $8.43 $8.43 2,873,196
2021-05-21 $9.50 $9.64 $8.41 $8.57 $8.57 2,479,752
2021-05-20 $9.55 $9.98 $9.08 $9.37 $9.37 2,672,060
2021-05-19 $10.00 $10.14 $8.77 $9.00 $9.00 5,115,814
2021-05-18 $9.91 $11.21 $9.91 $10.85 $10.85 1,401,115
2021-05-17 $10.20 $10.78 $9.50 $9.95 $9.95 1,782,810
2021-05-14 $9.88 $10.77 $9.75 $10.18 $10.18 2,059,130
2021-05-13 $10.00 $11.49 $9.28 $9.50 $9.50 4,530,450
2021-05-12 $10.11 $10.58 $9.45 $9.71 $9.71 958,729
2021-05-11 $9.26 $10.50 $9.08 $10.38 $10.38 1,017,603
2021-05-10 $11.68 $11.69 $10.44 $10.45 $10.45 768,728
2021-05-07 $11.94 $12.30 $11.61 $11.86 $11.86 673,488
2021-05-06 $12.01 $12.05 $11.29 $11.63 $11.63 739,559
2021-05-05 $11.96 $12.36 $11.67 $11.97 $11.97 693,985
2021-05-04 $12.41 $12.50 $11.43 $11.93 $11.93 995,643
2021-05-03 $13.23 $13.52 $12.16 $12.49 $12.49 1,092,764
2021-04-30 $13.28 $13.76 $12.86 $13.20 $13.20 1,042,256
2021-04-29 $13.29 $13.68 $12.91 $13.30 $13.30 868,983
2021-04-28 $13.18 $13.80 $12.68 $13.47 $13.47 1,653,944
2021-04-27 $13.65 $13.80 $13.03 $13.11 $13.11 906,125
2021-04-26 $13.88 $13.88 $13.12 $13.45 $13.45 1,302,528
2021-04-23 $12.28 $13.43 $12.25 $13.16 $13.16 1,318,971
2021-04-22 $12.91 $13.86 $12.66 $12.90 $12.90 1,604,250
2021-04-21 $11.60 $13.09 $11.58 $12.93 $12.93 2,510,547
2021-04-20 $12.07 $12.29 $11.51 $11.73 $11.73 1,562,502
2021-04-19 $12.52 $13.23 $11.90 $12.36 $12.36 2,225,103
2021-04-16 $13.96 $13.96 $13.05 $13.33 $13.33 4,032,411
2021-04-15 $15.27 $15.36 $12.77 $14.28 $14.28 6,704,297
2021-04-14 $16.80 $19.02 $13.65 $14.25 $14.25 25,829,029
2021-04-13 $16.57 $16.73 $15.04 $15.28 $15.28 2,108,040
2021-04-12 $17.40 $17.97 $14.84 $15.20 $15.20 2,252,016
2021-04-09 $17.15 $17.30 $16.01 $16.96 $16.96 1,539,724
2021-04-08 $15.41 $17.00 $15.38 $16.85 $16.85 1,810,050
2021-04-07 $15.85 $16.68 $15.12 $15.42 $15.42 1,270,899
2021-04-06 $16.34 $17.22 $14.85 $16.76 $16.76 2,025,327
2021-04-05 $14.87 $16.90 $14.25 $16.75 $16.75 2,362,651
2021-04-01 $15.02 $15.35 $14.23 $14.33 $14.33 1,414,544
2021-03-31 $14.68 $15.43 $13.76 $15.02 $15.02 1,462,467
2021-03-30 $13.43 $15.65 $13.04 $14.60 $14.60 1,990,149
2021-03-29 $14.30 $14.67 $12.70 $12.94 $12.94 974,230
2021-03-26 $14.40 $14.45 $12.75 $13.56 $13.56 725,247
2021-03-25 $12.01 $13.99 $12.01 $13.91 $13.91 826,074
2021-03-24 $15.33 $15.50 $13.38 $13.49 $13.49 950,602
2021-03-23 $15.94 $15.94 $14.57 $14.78 $14.78 813,722
2021-03-22 $16.94 $17.03 $15.60 $15.84 $15.84 1,027,978
2021-03-19 $16.62 $17.20 $16.10 $16.94 $16.94 1,076,449
2021-03-18 $17.57 $18.28 $16.24 $16.34 $16.34 1,568,248
2021-03-17 $15.96 $17.97 $15.81 $17.83 $17.83 1,494,435
2021-03-16 $18.18 $18.20 $16.36 $16.62 $16.62 1,546,730
2021-03-15 $18.38 $19.49 $17.92 $18.94 $18.94 1,606,119
2021-03-12 $16.77 $18.86 $16.65 $17.99 $17.99 2,247,013
2021-03-11 $18.15 $18.38 $16.88 $18.30 $18.30 2,488,493
2021-03-10 $18.36 $18.86 $16.43 $17.63 $17.63 3,251,766
2021-03-09 $13.50 $16.36 $12.80 $15.90 $15.90 3,692,264
2021-03-08 $13.67 $13.68 $12.00 $12.18 $12.18 1,068,024
2021-03-05 $14.30 $14.30 $11.13 $13.26 $13.26 1,350,523
2021-03-04 $15.00 $15.46 $12.68 $13.45 $13.45 1,619,730
2021-03-03 $16.42 $16.72 $15.25 $15.50 $15.50 2,268,710
2021-03-02 $17.07 $17.07 $15.24 $15.64 $15.64 1,988,737
2021-03-01 $16.00 $16.99 $15.21 $16.55 $16.55 2,110,074
2021-02-26 $14.69 $15.61 $14.11 $14.76 $14.76 1,222,374
2021-02-25 $16.88 $17.59 $15.04 $15.39 $15.39 1,645,285
2021-02-24 $16.99 $17.59 $15.79 $16.61 $16.61 2,191,621
2021-02-23 $15.79 $16.42 $13.51 $15.34 $15.34 2,871,505
2021-02-22 $18.87 $20.56 $18.30 $18.71 $18.71 2,554,565
2021-02-19 $23.10 $25.10 $20.73 $21.06 $21.06 4,667,224
2021-02-18 $24.00 $25.74 $21.70 $21.70 $21.70 3,048,301
2021-02-17 $29.64 $30.68 $25.25 $26.66 $26.66 5,892,940
2021-02-16 $25.50 $28.57 $25.28 $28.26 $28.26 6,250,541
2021-02-12 $23.77 $26.78 $23.27 $24.30 $24.30 4,090,528
2021-02-11 $24.93 $27.00 $22.80 $24.45 $24.45 5,793,748
2021-02-10 $24.59 $24.65 $20.60 $22.05 $22.05 4,535,492
2021-02-09 $26.43 $29.85 $23.56 $24.55 $24.55 12,609,539
2021-02-08 $20.70 $26.17 $19.02 $25.60 $25.60 13,224,028
2021-02-05 $19.12 $19.92 $17.28 $17.51 $17.51 2,879,727
2021-02-04 $19.10 $19.30 $18.05 $18.99 $18.99 2,650,888
2021-02-03 $18.89 $20.68 $18.51 $18.55 $18.55 4,378,546
2021-02-02 $18.32 $19.39 $17.58 $18.54 $18.54 3,757,814
2021-02-01 $19.13 $19.15 $17.56 $18.22 $18.22 2,923,926
2021-01-29 $23.01 $23.90 $18.10 $19.42 $19.42 9,824,254
2021-01-28 $16.98 $20.43 $16.25 $19.54 $19.54 8,416,527
2021-01-27 $16.29 $17.09 $15.83 $16.11 $16.11 2,002,236
2021-01-26 $16.52 $18.50 $15.80 $17.66 $17.66 3,606,957
2021-01-25 $17.99 $18.19 $15.72 $16.37 $16.37 3,493,160
2021-01-22 $16.74 $17.99 $16.55 $17.47 $17.47 4,157,576
2021-01-21 $15.95 $17.40 $15.20 $16.36 $16.36 5,241,386
2021-01-20 $15.76 $18.20 $15.54 $16.72 $16.72 5,682,495
2021-01-19 $17.24 $17.32 $14.70 $16.46 $16.46 4,697,479
2021-01-15 $17.58 $17.69 $16.52 $16.66 $16.66 3,658,636
2021-01-14 $20.19 $20.99 $17.82 $18.12 $18.12 9,686,863
2021-01-13 $18.83 $21.10 $17.82 $18.16 $18.16 6,731,520
2021-01-12 $17.05 $22.50 $15.50 $19.65 $19.65 25,538,887
2021-01-11 $20.62 $23.26 $18.20 $18.76 $18.76 13,937,797
2021-01-08 $26.31 $28.74 $24.20 $25.03 $25.03 8,247,912
2021-01-07 $27.98 $29.39 $22.25 $24.79 $24.79 10,807,678
2021-01-06 $28.66 $28.80 $24.05 $25.73 $25.73 12,266,190
2021-01-05 $24.97 $30.90 $23.73 $28.00 $28.00 27,687,404
2021-01-04 $25.70 $33.00 $25.50 $29.27 $29.27 38,672,105
2020-12-31 $14.57 $24.31 $13.76 $21.91 $21.91 79,220,493
2020-12-30 $12.28 $16.19 $12.11 $15.15 $15.15 46,688,423
2020-12-29 $9.84 $10.87 $8.44 $10.56 $10.56 8,421,017
2020-12-28 $6.68 $12.45 $6.41 $10.49 $10.49 60,266,383
2020-12-24 $6.03 $6.35 $5.65 $5.79 $5.79 858,631
2020-12-23 $6.58 $6.90 $5.93 $5.95 $5.95 2,187,225
2020-12-22 $6.80 $6.85 $5.84 $6.49 $6.49 4,154,034
2020-12-21 $5.72 $6.64 $5.53 $6.25 $6.25 3,178,162
2020-12-18 $5.31 $5.83 $5.10 $5.56 $5.56 1,141,315
2020-12-17 $6.00 $6.05 $5.31 $5.51 $5.51 5,043,806
2020-12-16 $6.88 $7.05 $4.79 $5.05 $5.05 11,541,658
2020-12-15 $6.11 $6.49 $6.05 $6.16 $6.16 2,144,405
2020-12-14 $6.31 $6.48 $5.93 $6.02 $6.02 1,077,151
2020-12-11 $5.78 $6.00 $5.78 $5.96 $5.96 323,550
2020-12-10 $5.49 $6.16 $5.45 $5.92 $5.92 385,236
2020-12-09 $5.80 $5.99 $5.63 $5.69 $5.69 452,957
2020-12-08 $6.27 $6.27 $5.75 $5.85 $5.85 701,289
2020-12-07 $6.53 $6.69 $6.30 $6.32 $6.32 390,425
2020-12-04 $7.25 $7.33 $6.30 $6.35 $6.35 1,195,004
2020-12-03 $7.93 $7.93 $7.02 $7.45 $7.45 1,028,396
2020-12-02 $7.84 $7.95 $7.35 $7.77 $7.77 445,689
2020-12-01 $7.77 $9.05 $7.34 $7.98 $7.98 2,092,365
2020-11-30 $7.31 $8.12 $6.71 $8.07 $8.07 2,038,045
2020-11-27 $6.19 $6.66 $5.89 $6.32 $6.32 1,583,928
2020-11-25 $6.38 $8.14 $5.78 $7.27 $7.27 1,487,980
2020-11-24 $6.65 $6.72 $6.00 $6.31 $6.31 600,848
2020-11-23 $6.50 $6.86 $6.16 $6.17 $6.17 991,452
2020-11-20 $6.28 $6.89 $5.91 $6.10 $6.10 872,379
2020-11-19 $5.64 $6.23 $5.21 $6.20 $6.20 519,794
2020-11-18 $6.00 $6.50 $5.50 $5.64 $5.64 1,027,389
2020-11-17 $6.15 $7.05 $5.58 $5.97 $5.97 3,628,652
2020-11-16 $4.62 $5.47 $4.46 $5.41 $5.41 860,215
2020-11-13 $4.12 $4.36 $4.10 $4.34 $4.34 114,779
2020-11-12 $3.80 $4.42 $3.80 $4.16 $4.16 546,918
2020-11-11 $4.00 $4.15 $3.72 $3.81 $3.81 395,302
2020-11-10 $3.64 $3.99 $3.61 $3.88 $3.88 119,757
2020-11-09 $3.87 $3.96 $3.40 $3.56 $3.56 286,712
2020-11-06 $4.39 $4.39 $3.87 $3.96 $3.96 145,451
2020-11-05 $4.35 $4.65 $4.14 $4.30 $4.30 569,186
2020-11-04 $4.08 $4.34 $3.85 $4.21 $4.21 339,784
2020-11-03 $3.80 $3.98 $3.80 $3.90 $3.90 13,382
2020-11-02 $3.75 $3.82 $3.61 $3.80 $3.80 16,917
2020-10-30 $3.86 $3.90 $3.63 $3.75 $3.75 17,122
2020-10-29 $3.65 $3.87 $3.65 $3.79 $3.79 13,450
2020-10-28 $3.85 $3.92 $3.56 $3.60 $3.60 58,503
2020-10-27 $4.16 $4.19 $3.77 $3.92 $3.92 48,837
2020-10-26 $3.83 $4.08 $3.63 $4.02 $4.02 83,306
2020-10-23 $3.99 $4.33 $3.59 $3.96 $3.96 114,368
2020-10-22 $4.05 $4.69 $3.98 $4.00 $4.00 161,580
2020-10-21 $3.99 $4.14 $3.85 $3.96 $3.96 55,697
2020-10-20 $4.08 $4.08 $3.82 $3.82 $3.82 13,640
2020-10-19 $3.60 $4.20 $3.60 $4.10 $4.10 37,415
2020-10-16 $3.98 $3.98 $3.85 $3.85 $3.85 5,560
2020-10-15 $4.08 $4.08 $3.96 $3.96 $3.96 6,237
2020-10-14 $3.94 $4.04 $3.94 $4.00 $4.00 3,436
2020-10-13 $4.00 $4.17 $3.96 $4.00 $4.00 7,576
2020-10-12 $4.01 $4.15 $3.95 $3.97 $3.97 45,141
2020-10-09 $3.92 $4.09 $3.92 $4.05 $4.05 60,434
2020-10-08 $4.03 $4.20 $3.90 $3.92 $3.92 144,093
2020-10-07 $4.05 $4.24 $3.96 $4.00 $4.00 69,593
2020-10-06 $3.58 $4.14 $3.57 $3.99 $3.99 38,796
2020-10-05 $3.97 $4.27 $3.75 $3.84 $3.84 54,226
2020-10-02 $3.84 $4.30 $3.84 $4.04 $4.04 15,436
2020-10-01 $4.11 $4.15 $3.99 $4.02 $4.02 17,278
2020-09-30 $4.46 $4.46 $4.00 $4.11 $4.11 26,774
2020-09-29 $4.11 $4.14 $4.01 $4.07 $4.07 20,172
2020-09-28 $4.14 $4.26 $4.04 $4.11 $4.11 27,313
2020-09-25 $3.94 $4.24 $3.94 $4.19 $4.19 40,156
2020-09-24 $3.75 $3.92 $3.68 $3.92 $3.92 27,408
2020-09-23 $3.88 $4.03 $3.50 $3.85 $3.85 57,596
2020-09-22 $4.28 $4.28 $3.86 $3.97 $3.97 45,186
2020-09-21 $4.34 $4.45 $4.20 $4.26 $4.26 17,946
2020-09-18 $4.34 $4.51 $4.15 $4.45 $4.45 82,373
2020-09-17 $4.16 $4.38 $4.16 $4.24 $4.24 44,326
2020-09-16 $4.31 $4.59 $4.04 $4.13 $4.13 132,572
2020-09-15 $4.60 $4.60 $4.40 $4.43 $4.43 64,027
2020-09-14 $4.46 $4.73 $4.41 $4.59 $4.59 39,623
2020-09-11 $4.12 $4.58 $4.12 $4.58 $4.58 29,837
2020-09-10 $4.50 $4.64 $4.28 $4.41 $4.41 24,203
2020-09-09 $4.50 $4.64 $4.31 $4.61 $4.61 59,862
2020-09-08 $4.50 $4.65 $4.31 $4.31 $4.31 40,726
2020-09-04 $4.42 $4.69 $4.41 $4.61 $4.61 31,366
2020-09-03 $4.59 $4.60 $4.05 $4.51 $4.51 48,927
2020-09-02 $4.70 $4.88 $4.55 $4.68 $4.68 71,363
2020-09-01 $4.82 $5.08 $4.82 $4.92 $4.92 137,243
2020-08-31 $5.00 $5.10 $4.90 $4.97 $4.97 93,665
2020-08-28 $4.67 $4.91 $4.67 $4.89 $4.89 68,135
2020-08-27 $4.78 $4.93 $4.68 $4.75 $4.75 90,523
2020-08-26 $4.64 $4.87 $4.54 $4.60 $4.60 46,187
2020-08-25 $4.45 $4.72 $4.22 $4.56 $4.56 107,520
2020-08-24 $4.21 $4.72 $4.20 $4.50 $4.50 116,637
2020-08-21 $3.97 $4.17 $3.97 $4.17 $4.17 17,797
2020-08-20 $3.81 $4.25 $3.81 $4.01 $4.01 66,678
2020-08-19 $3.68 $3.96 $3.68 $3.82 $3.82 28,856
2020-08-18 $3.92 $4.16 $3.51 $3.74 $3.74 130,823
2020-08-17 $4.07 $4.24 $3.95 $4.05 $4.05 66,153
2020-08-14 $4.01 $4.37 $4.00 $4.10 $4.10 59,959
2020-08-13 $4.36 $4.61 $3.89 $4.10 $4.10 183,546
2020-08-12 $4.36 $4.67 $4.35 $4.36 $4.36 85,760
2020-08-11 $4.50 $4.84 $4.10 $4.36 $4.36 201,107
2020-08-10 $4.94 $5.04 $4.40 $4.70 $4.70 279,596
2020-08-07 $5.01 $5.50 $4.51 $4.98 $4.98 215,949
2020-08-06 $4.36 $5.45 $3.80 $4.90 $4.90 593,663
2020-08-05 $3.36 $4.47 $3.32 $4.29 $4.29 444,249
2020-08-04 $3.13 $3.55 $3.13 $3.39 $3.39 144,300
2020-08-03 $3.13 $3.67 $3.10 $3.11 $3.11 337,830
2020-07-31 $2.96 $3.15 $2.96 $3.09 $3.09 75,910
2020-07-30 $2.94 $3.20 $2.83 $2.95 $2.95 171,527
2020-07-29 $2.71 $3.29 $2.47 $3.13 $3.13 625,364
2020-07-28 $1.92 $3.24 $1.92 $2.83 $2.83 1,766,157
2020-07-27 $1.98 $2.01 $1.91 $1.92 $1.92 133,444
2020-07-24 $1.88 $2.00 $1.88 $1.91 $1.91 83,066
2020-07-23 $1.87 $2.10 $1.87 $1.91 $1.91 130,268
2020-07-22 $1.98 $1.98 $1.86 $1.89 $1.89 33,871
2020-07-21 $1.91 $2.03 $1.88 $2.00 $2.00 57,631
2020-07-20 $1.93 $2.01 $1.85 $1.87 $1.87 82,971
2020-07-17 $1.95 $2.05 $1.91 $1.94 $1.94 28,470
2020-07-16 $1.97 $1.99 $1.81 $1.95 $1.95 83,779
2020-07-15 $1.99 $2.26 $1.76 $1.99 $1.99 808,506
2020-07-14 $1.75 $1.79 $1.70 $1.76 $1.76 118,597
2020-07-13 $1.80 $2.00 $1.62 $1.74 $1.74 385,750
2020-07-10 $1.97 $2.25 $1.78 $1.82 $1.82 1,167,445
2020-07-09 $1.50 $2.48 $1.50 $2.41 $2.41 1,878,295
2020-07-08 $1.29 $1.53 $1.29 $1.50 $1.50 283,359
2020-07-07 $1.31 $1.36 $1.27 $1.29 $1.29 208,161
2020-07-06 $1.33 $1.35 $1.21 $1.31 $1.31 91,208
2020-07-02 $1.30 $1.35 $1.26 $1.33 $1.33 71,553
2020-07-01 $1.30 $1.36 $1.27 $1.30 $1.30 80,748
2020-06-30 $1.27 $1.48 $1.26 $1.29 $1.29 216,929
2020-06-29 $1.26 $1.53 $1.21 $1.28 $1.28 123,593
2020-06-26 $1.25 $1.26 $1.18 $1.23 $1.23 66,243
2020-06-25 $1.27 $1.39 $1.17 $1.26 $1.26 80,296
2020-06-24 $1.36 $1.37 $1.21 $1.23 $1.23 158,084
2020-06-23 $1.54 $1.60 $1.32 $1.38 $1.38 534,195
2020-06-22 $1.64 $1.64 $1.50 $1.56 $1.56 141,746
2020-06-19 $1.65 $1.85 $1.57 $1.61 $1.61 858,855
2020-06-18 $1.62 $1.70 $1.58 $1.59 $1.59 113,031
2020-06-17 $1.65 $1.85 $1.52 $1.57 $1.57 600,294
2020-06-16 $1.74 $1.75 $1.62 $1.65 $1.65 108,690
2020-06-15 $1.63 $1.76 $1.62 $1.70 $1.70 76,695
2020-06-12 $1.94 $1.95 $1.62 $1.64 $1.64 141,161
2020-06-11 $1.52 $1.88 $1.51 $1.65 $1.65 353,504
2020-06-10 $1.93 $2.24 $1.62 $1.67 $1.67 746,648
2020-06-09 $1.60 $1.99 $1.48 $1.84 $1.84 285,814
2020-06-08 $1.66 $1.80 $1.42 $1.61 $1.61 182,424
2020-06-05 $1.44 $2.10 $1.44 $1.61 $1.61 759,888
2020-06-04 $1.12 $1.44 $1.12 $1.39 $1.39 284,335
2020-06-03 $1.09 $1.15 $1.06 $1.14 $1.14 115,250
2020-06-02 $1.08 $1.15 $1.03 $1.09 $1.09 154,283
2020-06-01 $1.00 $1.02 $0.95 $0.99 $0.99 97,352
2020-05-29 $1.04 $1.10 $0.95 $0.96 $0.96 213,950
2020-05-28 $1.01 $1.33 $0.99 $1.00 $1.00 1,120,856
2020-05-27 $0.93 $1.05 $0.91 $0.99 $0.99 312,718
2020-05-26 $0.84 $1.15 $0.80 $0.89 $0.89 1,219,044
2020-05-22 $0.79 $0.84 $0.77 $0.80 $0.80 73,207
2020-05-21 $0.84 $0.84 $0.77 $0.79 $0.79 197,403
2020-05-20 $0.73 $1.22 $0.73 $0.87 $0.87 1,556,342
2020-05-19 $1.04 $1.05 $0.82 $0.86 $0.86 787,478
2020-05-18 $1.09 $1.11 $1.03 $1.03 $1.03 241,079
2020-05-15 $1.14 $1.20 $1.02 $1.12 $1.12 1,005,504
2020-05-14 $1.22 $1.26 $1.08 $1.13 $1.13 665,513
2020-05-13 $1.35 $1.38 $1.17 $1.20 $1.20 399,308
2020-05-12 $1.49 $1.52 $1.35 $1.42 $1.42 127,722
2020-05-11 $1.55 $1.55 $1.39 $1.50 $1.50 267,409
2020-05-08 $1.49 $1.64 $1.35 $1.52 $1.52 1,007,431
2020-05-07 $1.40 $1.50 $1.32 $1.44 $1.44 159,418
2020-05-06 $1.44 $1.47 $1.31 $1.37 $1.37 124,955
2020-05-05 $1.49 $1.56 $1.43 $1.44 $1.44 124,258
2020-05-04 $1.46 $1.55 $1.41 $1.46 $1.46 134,945
2020-05-01 $1.48 $1.59 $1.34 $1.46 $1.46 119,093
2020-04-30 $1.50 $1.62 $1.45 $1.48 $1.48 141,857
2020-04-29 $1.58 $1.65 $1.41 $1.58 $1.58 337,764
2020-04-28 $1.74 $1.85 $1.55 $1.58 $1.58 264,061
2020-04-27 $1.39 $1.94 $1.30 $1.69 $1.69 1,402,958
2020-04-24 $2.21 $2.45 $1.40 $1.53 $1.53 2,631,275
2020-04-23 $2.36 $2.46 $2.02 $2.28 $2.28 629,833
2020-04-22 $2.70 $2.70 $2.24 $2.40 $2.40 560,377
2020-04-21 $2.38 $2.98 $2.12 $2.20 $2.20 728,990
2020-04-20 $2.20 $2.68 $1.96 $2.45 $2.45 1,410,199
2020-04-17 $2.83 $3.46 $2.22 $2.55 $2.55 11,762,125
2020-04-16 $1.59 $1.98 $1.41 $1.95 $1.95 771,072
2020-04-15 $1.12 $1.84 $1.00 $1.54 $1.54 638,886
2020-04-14 $0.88 $1.10 $0.83 $1.09 $1.09 151,944
2020-04-13 $0.85 $0.90 $0.82 $0.82 $0.82 24,102
2020-04-09 $0.94 $0.99 $0.82 $0.88 $0.88 161,742
2020-04-08 $0.98 $1.10 $0.78 $0.88 $0.88 296,998
2020-04-07 $0.69 $1.00 $0.69 $0.94 $0.94 472,847
2020-04-06 $0.55 $0.75 $0.50 $0.69 $0.69 263,992
2020-04-03 $0.49 $0.54 $0.47 $0.53 $0.53 59,414
2020-04-02 $0.47 $0.54 $0.42 $0.52 $0.52 67,172
2020-04-01 $0.54 $0.54 $0.40 $0.48 $0.48 104,609
2020-03-31 $0.42 $0.58 $0.42 $0.55 $0.55 217,795
2020-03-30 $0.58 $0.58 $0.41 $0.42 $0.42 53,027
2020-03-27 $0.36 $0.48 $0.36 $0.46 $0.46 186,857
2020-03-26 $0.34 $0.56 $0.34 $0.44 $0.44 253,708
2020-03-25 $0.38 $0.38 $0.28 $0.33 $0.33 389,912
2020-03-24 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-23 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-20 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-19 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-17 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-16 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-12 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-11 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-10 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-09 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-06 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-05 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-04 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-03 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-03-02 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-28 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-26 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-25 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-24 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-21 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-20 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-19 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-12 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-11 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-10 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-07 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-06 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-04 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-02-03 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-31 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-29 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-28 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-24 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-23 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-22 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-21 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-17 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-16 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-15 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-10 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-09 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-08 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-07 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-06 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-03 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-01-02 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-31 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-30 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-26 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-24 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-23 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-20 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-19 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-17 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-16 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-12 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-11 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-10 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-09 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-06 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-05 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-04 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-03 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-12-02 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-29 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-26 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-25 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-22 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-21 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-20 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-19 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-18 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-15 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-13 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-12 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-11 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-08 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-07 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-06 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-05 $0.40 $0.40 $0.40 $0.40 $0.40 0
2019-11-04 $0.41 $0.41 $0.39 $0.40 $0.40 64,873
2019-11-01 $0.43 $0.44 $0.41 $0.41 $0.41 92,512
2019-10-31 $0.45 $0.47 $0.43 $0.44 $0.44 28,506
2019-10-30 $0.46 $0.48 $0.43 $0.43 $0.43 77,911
2019-10-29 $0.46 $0.48 $0.43 $0.45 $0.45 81,298
2019-10-28 $0.47 $0.49 $0.46 $0.47 $0.47 25,233
2019-10-25 $0.47 $0.58 $0.45 $0.48 $0.48 193,559
2019-10-24 $0.46 $0.49 $0.44 $0.48 $0.48 25,750
2019-10-23 $0.47 $0.49 $0.43 $0.48 $0.48 70,541
2019-10-22 $0.47 $0.47 $0.46 $0.46 $0.46 25,043
2019-10-21 $0.45 $0.48 $0.45 $0.47 $0.47 43,596
2019-10-18 $0.46 $0.52 $0.43 $0.46 $0.46 89,850
2019-10-17 $0.47 $0.50 $0.43 $0.45 $0.45 151,836
2019-10-16 $0.58 $0.62 $0.43 $0.48 $0.48 555,095
2019-10-15 $0.47 $0.84 $0.43 $0.70 $0.70 1,657,266
2019-10-14 $0.43 $0.49 $0.43 $0.46 $0.46 43,511
2019-10-11 $0.42 $0.48 $0.42 $0.44 $0.44 37,344
2019-10-10 $0.44 $0.44 $0.42 $0.42 $0.42 79,592
2019-10-09 $0.47 $0.47 $0.42 $0.44 $0.44 29,215
2019-10-08 $0.45 $0.47 $0.43 $0.47 $0.47 63,192
2019-10-07 $0.47 $0.48 $0.44 $0.45 $0.45 29,162
2019-10-04 $0.48 $0.48 $0.43 $0.47 $0.47 34,660
2019-10-03 $0.46 $0.50 $0.43 $0.45 $0.45 80,517
2019-10-02 $0.50 $0.50 $0.45 $0.47 $0.47 46,903
2019-10-01 $0.50 $0.52 $0.47 $0.50 $0.50 101,621
2019-09-30 $0.45 $0.51 $0.42 $0.49 $0.49 185,601
2019-09-27 $0.54 $0.54 $0.46 $0.48 $0.48 89,207
2019-09-26 $0.48 $0.55 $0.48 $0.50 $0.50 355,497
2019-09-25 $0.49 $0.54 $0.47 $0.48 $0.48 58,266
2019-09-24 $0.52 $0.54 $0.46 $0.52 $0.52 109,920
2019-09-23 $0.57 $0.58 $0.51 $0.54 $0.54 26,272
2019-09-20 $0.51 $0.57 $0.51 $0.54 $0.54 44,435
2019-09-19 $0.56 $0.57 $0.51 $0.52 $0.52 57,104
2019-09-18 $0.60 $0.60 $0.54 $0.56 $0.56 74,826
2019-09-17 $0.56 $0.64 $0.51 $0.60 $0.60 313,184
2019-09-16 $0.53 $0.55 $0.51 $0.54 $0.54 66,402
2019-09-13 $0.57 $0.57 $0.53 $0.54 $0.54 53,122
2019-09-12 $0.55 $0.58 $0.53 $0.55 $0.55 145,947
2019-09-11 $0.53 $0.64 $0.50 $0.53 $0.53 421,116
2019-09-10 $0.46 $0.55 $0.40 $0.50 $0.50 154,819
2019-09-09 $0.43 $0.50 $0.43 $0.49 $0.49 89,558
2019-09-06 $0.52 $0.52 $0.46 $0.46 $0.46 80,931
2019-09-05 $0.52 $0.54 $0.51 $0.52 $0.52 39,511
2019-09-04 $0.53 $0.55 $0.51 $0.52 $0.52 61,485
2019-09-03 $0.55 $0.59 $0.50 $0.51 $0.51 119,107
2019-08-30 $0.55 $0.59 $0.53 $0.57 $0.57 96,338
2019-08-29 $0.51 $0.60 $0.50 $0.52 $0.52 198,173
2019-08-28 $0.57 $0.57 $0.53 $0.55 $0.55 55,008
2019-08-27 $0.60 $0.60 $0.53 $0.57 $0.57 39,308
2019-08-26 $0.58 $0.60 $0.52 $0.57 $0.57 228,969
2019-08-23 $0.63 $0.65 $0.55 $0.56 $0.56 171,776
2019-08-22 $0.66 $0.77 $0.56 $0.64 $0.64 520,414
2019-08-21 $0.59 $0.69 $0.57 $0.64 $0.64 344,678
2019-08-20 $0.63 $0.65 $0.58 $0.59 $0.59 46,683
2019-08-19 $0.60 $0.69 $0.53 $0.65 $0.65 208,851
2019-08-16 $0.53 $0.59 $0.53 $0.58 $0.58 213,516
2019-08-15 $0.67 $0.67 $0.53 $0.53 $0.53 244,086
2019-08-14 $0.70 $0.82 $0.62 $0.66 $0.66 549,776
2019-08-13 $0.58 $1.06 $0.56 $1.02 $1.02 1,752,904
2019-08-12 $0.55 $0.78 $0.55 $0.56 $0.56 589,320
2019-08-09 $0.60 $0.64 $0.56 $0.63 $0.63 48,361
2019-08-08 $0.61 $0.66 $0.58 $0.60 $0.60 82,247
2019-08-07 $0.68 $0.73 $0.55 $0.60 $0.60 169,324
2019-08-06 $0.79 $0.86 $0.64 $0.67 $0.67 141,565
2019-08-05 $1.03 $1.03 $0.78 $0.79 $0.79 179,632
2019-08-02 $1.10 $1.11 $0.98 $1.10 $1.10 85,715
2019-08-01 $1.45 $1.45 $1.04 $1.10 $1.10 213,570
2019-07-31 $1.22 $1.38 $1.02 $1.28 $1.28 320,061
2019-07-30 $1.11 $1.29 $1.10 $1.25 $1.25 133,866
2019-07-29 $1.39 $1.48 $1.05 $1.13 $1.13 128,763
2019-07-26 $1.50 $1.55 $1.41 $1.41 $1.41 31,353
2019-07-25 $1.76 $1.76 $1.53 $1.56 $1.56 29,002
2019-07-24 $2.07 $2.30 $1.74 $1.76 $1.76 175,754
2019-07-23 $2.20 $2.32 $2.05 $2.11 $2.11 149,860
2019-07-22 $2.90 $2.90 $1.95 $2.22 $2.22 234,701
2019-07-19 $2.65 $2.72 $2.50 $2.69 $2.69 246,772
2019-07-18 $2.78 $2.99 $2.48 $2.58 $2.58 236,160
2019-07-17 $2.55 $2.79 $2.52 $2.78 $2.78 150,625
2019-07-16 $2.83 $2.86 $2.56 $2.57 $2.57 142,851
2019-07-15 $3.04 $3.11 $2.81 $2.85 $2.85 145,586
2019-07-12 $3.06 $3.17 $2.94 $3.08 $3.08 241,988
2019-07-11 $3.15 $3.22 $3.00 $3.08 $3.08 191,343
2019-07-10 $3.17 $3.26 $2.90 $3.15 $3.15 254,061
2019-07-09 $3.10 $3.34 $3.10 $3.19 $3.19 200,102
2019-07-08 $3.19 $3.38 $3.06 $3.13 $3.13 338,904
2019-07-05 $3.21 $3.42 $3.01 $3.23 $3.23 357,274
2019-07-03 $3.18 $3.39 $3.05 $3.23 $3.23 276,554
2019-07-02 $3.22 $3.46 $3.12 $3.22 $3.22 325,184
2019-07-01 $3.42 $3.80 $3.04 $3.26 $3.26 286,671
2019-06-28 $3.47 $3.49 $3.20 $3.46 $3.46 302,759
2019-06-27 $3.30 $3.40 $3.05 $3.25 $3.25 230,249
2019-06-26 $3.30 $3.57 $3.04 $3.29 $3.29 233,664
2019-06-25 $3.68 $3.74 $3.22 $3.22 $3.22 285,989
2019-06-24 $3.80 $3.90 $3.53 $3.69 $3.69 319,571
2019-06-21 $4.10 $4.45 $3.66 $3.84 $3.84 365,239
2019-06-20 $3.74 $4.15 $3.65 $4.08 $4.08 302,274
2019-06-19 $3.70 $3.90 $3.61 $3.70 $3.70 312,838
2019-06-18 $3.79 $3.92 $3.52 $3.87 $3.87 321,994
2019-06-17 $3.87 $3.90 $3.68 $3.75 $3.75 312,138
2019-06-14 $3.86 $4.05 $3.68 $3.89 $3.89 316,788
2019-06-13 $3.92 $4.01 $3.65 $3.98 $3.98 289,036
2019-06-12 $3.98 $4.08 $3.59 $3.93 $3.93 254,282
2019-06-11 $4.00 $4.19 $3.57 $3.90 $3.90 241,784
2019-06-10 $3.77 $4.01 $3.50 $4.01 $4.01 233,442
2019-06-07 $3.40 $3.81 $3.40 $3.70 $3.70 215,342
2019-06-06 $3.39 $3.46 $3.20 $3.41 $3.41 175,727
2019-06-05 $3.32 $3.40 $3.11 $3.40 $3.40 102,636
2019-06-04 $3.30 $3.38 $3.10 $3.30 $3.30 105,072
2019-06-03 $3.53 $3.60 $3.10 $3.30 $3.30 96,349
2019-05-31 $3.32 $3.57 $3.30 $3.53 $3.53 106,297
2019-05-30 $3.60 $3.73 $3.30 $3.57 $3.57 79,622
2019-05-29 $3.75 $3.80 $3.28 $3.60 $3.60 88,964
2019-05-28 $3.70 $3.70 $3.36 $3.70 $3.70 65,545
2019-05-24 $3.79 $4.23 $3.51 $3.52 $3.52 72,335
2019-05-23 $3.60 $4.00 $3.60 $3.84 $3.84 89,287
2019-05-22 $3.89 $4.17 $3.54 $3.54 $3.54 71,719
2019-05-21 $4.18 $4.39 $3.60 $4.00 $4.00 41,211
2019-05-20 $4.60 $4.60 $4.05 $4.37 $4.37 30,064
2019-05-17 $4.04 $4.96 $4.04 $4.70 $4.70 37,271
2019-05-16 $4.50 $4.50 $3.70 $3.73 $3.73 55,951
2019-05-15 $5.04 $5.04 $4.41 $4.59 $4.59 17,696
2019-05-14 $4.66 $5.40 $4.45 $5.13 $5.13 14,215
2019-05-13 $5.00 $5.18 $4.66 $4.99 $4.99 1,509
2019-05-10 $5.60 $5.88 $5.01 $5.23 $5.23 11,342
2019-05-09 $6.29 $6.56 $5.50 $5.60 $5.60 24,895
2019-05-08 $6.35 $6.65 $6.09 $6.55 $6.55 7,038
2019-05-07 $6.71 $6.71 $5.52 $6.04 $6.04 7,184
2019-05-06 $5.82 $7.12 $5.82 $6.39 $6.39 2,095
2019-05-03 $7.13 $7.13 $5.52 $6.30 $6.30 7,556
2019-05-02 $6.24 $7.12 $6.22 $7.07 $7.07 965
2019-05-01 $7.12 $7.52 $6.18 $7.13 $7.13 5,259
2019-04-30 $6.40 $6.76 $6.03 $6.72 $6.72 4,435
2019-04-29 $6.44 $6.44 $5.04 $6.30 $6.30 8,108
2019-04-26 $7.36 $7.36 $5.30 $5.98 $5.98 15,863
2019-04-25 $7.21 $7.90 $7.17 $7.90 $7.90 1,011
2019-04-24 $7.74 $8.21 $7.16 $7.66 $7.66 2,986
2019-04-23 $8.21 $8.21 $7.39 $8.21 $8.21 1,414
2019-04-22 $8.12 $8.20 $7.30 $7.88 $7.88 6,520
2019-04-18 $8.78 $9.29 $6.87 $9.13 $9.13 15,087
2019-04-17 $8.13 $9.15 $7.53 $8.40 $8.40 11,456
2019-04-16 $8.65 $9.15 $8.01 $8.30 $8.30 6,194
2019-04-15 $8.62 $9.33 $8.00 $8.60 $8.60 8,174
2019-04-12 $9.04 $9.51 $7.92 $8.60 $8.60 2,128
2019-04-11 $8.99 $9.51 $8.36 $9.49 $9.49 5,658
2019-04-10 $9.21 $9.21 $7.72 $9.02 $9.02 7,840
2019-04-09 $7.40 $9.21 $7.40 $9.06 $9.06 7,005
2019-04-08 $7.94 $9.02 $7.49 $9.02 $9.02 17,360
2019-04-05 $6.58 $8.57 $6.04 $7.90 $7.90 10,913
2019-04-04 $6.33 $6.60 $6.11 $6.52 $6.52 6,968
2019-04-03 $7.32 $7.32 $5.90 $6.60 $6.60 5,421
2019-04-02 $7.60 $7.60 $6.99 $7.08 $7.08 2,421
2019-04-01 $7.98 $7.98 $6.57 $7.25 $7.25 1,960
2019-03-29 $9.20 $9.20 $7.42 $7.42 $7.42 3,114
2019-03-28 $8.76 $8.76 $7.55 $8.76 $8.76 2,043
2019-03-27 $9.01 $9.26 $7.71 $8.19 $8.19 7,122
2019-03-26 $9.25 $9.25 $9.25 $9.25 $9.25 100
2019-03-25 $9.20 $9.46 $8.95 $9.21 $9.21 4,018
2019-03-22 $9.83 $10.40 $8.24 $9.29 $9.29 6,786
2019-03-21 $10.35 $10.35 $9.50 $10.27 $10.27 7,585
2019-03-20 $10.00 $10.40 $9.50 $9.75 $9.75 12,163
2019-03-19 $10.29 $10.40 $9.48 $10.40 $10.40 8,473
2019-03-18 $9.98 $11.50 $9.40 $10.29 $10.29 13,648
2019-03-15 $11.50 $11.50 $9.80 $9.80 $9.80 13,296
2019-03-14 $10.67 $12.22 $10.19 $11.45 $11.45 12,816
2019-03-13 $11.02 $11.02 $9.66 $11.02 $11.02 11,275
2019-03-12 $11.38 $12.68 $10.56 $10.56 $10.56 3,349
2019-03-11 $10.64 $12.68 $10.31 $11.40 $11.40 8,456
2019-03-08 $11.80 $11.80 $10.72 $11.80 $11.80 700
2019-03-07 $11.79 $11.79 $10.30 $11.79 $11.79 6,595
2019-03-06 $11.68 $11.79 $11.57 $11.60 $11.60 1,304
2019-03-05 $11.00 $11.79 $10.23 $11.58 $11.58 2,350
2019-03-04 $11.79 $11.79 $10.28 $11.40 $11.40 3,807
2019-03-01 $11.79 $11.79 $10.63 $10.79 $10.79 3,768
2019-02-28 $12.45 $12.66 $10.55 $12.00 $12.00 3,547
2019-02-27 $13.20 $13.56 $11.59 $12.20 $12.20 9,644
2019-02-26 $13.05 $13.48 $12.00 $13.34 $13.34 4,776
2019-02-25 $12.40 $13.45 $12.00 $13.22 $13.22 6,738
2019-02-22 $11.28 $12.50 $11.14 $12.38 $12.38 9,447
2019-02-21 $11.54 $11.54 $10.07 $11.51 $11.51 1,496
2019-02-20 $11.52 $11.52 $10.40 $11.52 $11.52 4,542
2019-02-19 $10.07 $11.50 $10.07 $11.50 $11.50 7,977
2019-02-15 $10.40 $10.92 $9.92 $10.91 $10.91 1,726
2019-02-14 $9.64 $11.17 $9.04 $10.92 $10.92 26,822
2019-02-13 $9.48 $9.75 $9.48 $9.75 $9.75 3,035
2019-02-12 $9.30 $9.50 $9.29 $9.49 $9.49 2,352
2019-02-11 $9.20 $9.29 $9.17 $9.29 $9.29 899
2019-02-08 $9.30 $9.30 $9.30 $9.30 $9.30 0
2019-02-07 $9.30 $9.30 $9.30 $9.30 $9.30 412
2019-02-06 $8.10 $9.25 $8.10 $9.25 $9.25 1,647
2019-02-05 $9.00 $9.10 $8.95 $9.10 $9.10 1,155
2019-02-04 $8.98 $8.98 $8.85 $8.97 $8.97 1,500
2019-02-01 $8.85 $8.85 $8.07 $8.85 $8.85 5,078
2019-01-31 $8.77 $8.85 $7.84 $8.59 $8.59 6,108
2019-01-30 $8.84 $8.90 $7.50 $8.77 $8.77 9,690
2019-01-29 $7.90 $8.74 $7.53 $8.74 $8.74 900
2019-01-28 $9.25 $9.25 $8.33 $8.90 $8.90 932
2019-01-25 $8.22 $9.08 $8.07 $8.78 $8.78 7,115
2019-01-24 $8.00 $8.40 $7.50 $7.82 $7.82 6,282
2019-01-23 $8.40 $8.40 $7.66 $8.28 $8.28 3,893
2019-01-22 $7.24 $8.00 $7.24 $8.00 $8.00 2,397
2019-01-18 $8.49 $8.50 $7.30 $7.30 $7.30 6,435
2019-01-17 $8.14 $8.78 $7.59 $7.64 $7.64 7,986
2019-01-16 $9.21 $9.21 $7.79 $9.00 $9.00 8,295
2019-01-15 $9.17 $9.21 $8.42 $8.82 $8.82 17,654
2019-01-14 $9.00 $9.19 $9.00 $9.17 $9.17 3,061
2019-01-11 $8.74 $8.95 $8.22 $8.88 $8.88 11,919
2019-01-10 $8.49 $8.75 $7.96 $8.74 $8.74 12,594
2019-01-09 $8.28 $8.75 $7.66 $8.50 $8.50 3,906
2019-01-08 $8.00 $8.46 $7.93 $8.46 $8.46 8,850
2019-01-07 $7.50 $8.00 $6.65 $8.00 $8.00 6,925
2019-01-04 $7.01 $7.50 $6.40 $7.50 $7.50 5,885
2019-01-03 $7.01 $7.01 $6.55 $7.00 $7.00 2,705
2019-01-02 $6.17 $6.79 $6.17 $6.79 $6.79 1,911
2018-12-31 $5.50 $6.50 $5.21 $6.50 $6.50 3,208
2018-12-28 $5.40 $5.50 $4.32 $5.50 $5.50 4,741
2018-12-27 $4.57 $5.50 $4.57 $5.46 $5.46 7,165
2018-12-26 $4.49 $4.57 $4.43 $4.57 $4.57 2,697
2018-12-24 $3.79 $3.79 $3.79 $3.79 $3.79 3
2018-12-21 $4.23 $4.45 $3.65 $3.79 $3.79 9,119
2018-12-20 $4.25 $4.25 $3.35 $4.25 $4.25 4,836
2018-12-19 $3.50 $4.50 $3.50 $4.50 $4.50 11,982
2018-12-18 $4.50 $4.50 $4.50 $4.50 $4.50 3
2018-12-17 $4.00 $4.85 $3.99 $4.50 $4.50 5,767
2018-12-14 $4.12 $4.12 $4.00 $4.08 $4.08 2,421
2018-12-13 $4.85 $4.85 $4.85 $4.85 $4.85 34
2018-12-12 $4.99 $4.99 $4.11 $4.85 $4.85 4,224
2018-12-11 $4.95 $4.95 $4.00 $4.00 $4.00 300
2018-12-10 $4.95 $5.00 $4.46 $5.00 $5.00 450
2018-12-07 $5.55 $5.55 $5.55 $5.55 $5.55 100
2018-12-06 $5.55 $5.55 $5.55 $5.55 $5.55 316
2018-12-04 $5.95 $5.95 $5.95 $5.95 $5.95 1
2018-12-03 $5.71 $5.95 $5.71 $5.95 $5.95 450
2018-11-30 $5.99 $5.99 $5.99 $5.99 $5.99 0
2018-11-29 $5.99 $5.99 $5.99 $5.99 $5.99 0
2018-11-28 $5.99 $5.99 $5.99 $5.99 $5.99 600
2018-11-27 $6.10 $6.10 $6.10 $6.10 $6.10 102
2018-11-26 $5.89 $6.10 $5.66 $6.10 $6.10 1,038
2018-11-21 $6.35 $6.35 $6.15 $6.15 $6.15 584
2018-11-20 $6.37 $6.37 $6.37 $6.37 $6.37 120
2018-11-19 $6.20 $6.41 $5.89 $6.41 $6.41 841
2018-11-16 $6.40 $6.42 $6.33 $6.41 $6.41 1,774
2018-11-15 $6.44 $6.45 $6.44 $6.45 $6.45 430
2018-11-14 $6.56 $6.56 $6.48 $6.48 $6.48 389
2018-11-13 $6.48 $6.54 $6.32 $6.32 $6.32 1,219
2018-11-12 $6.56 $6.56 $6.43 $6.55 $6.55 1,200
2018-11-09 $6.30 $6.59 $6.30 $6.56 $6.56 3,310
2018-11-08 $5.88 $6.30 $5.86 $6.18 $6.18 2,350
2018-11-07 $6.44 $6.44 $5.88 $5.89 $5.89 6,149
2018-11-06 $6.72 $6.72 $6.31 $6.35 $6.35 1,813
2018-11-05 $7.18 $7.18 $6.69 $6.71 $6.71 3,023
2018-11-02 $6.33 $7.17 $6.33 $7.17 $7.17 5,172
2018-11-01 $7.10 $7.10 $6.22 $6.67 $6.67 3,542
2018-10-31 $6.33 $7.10 $6.33 $6.88 $6.88 5,956
2018-10-30 $7.00 $7.00 $6.17 $6.33 $6.33 2,450
2018-10-29 $6.59 $7.22 $6.59 $7.22 $7.22 200
2018-10-26 $7.05 $7.05 $6.40 $6.40 $6.40 3,614
2018-10-25 $6.81 $7.00 $6.81 $7.00 $7.00 1,600
2018-10-24 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-10-23 $7.79 $7.79 $6.80 $7.00 $7.00 3,010
2018-10-22 $6.61 $7.00 $6.61 $7.00 $7.00 200
2018-10-19 $7.00 $7.70 $6.52 $6.52 $6.52 1,266
2018-10-18 $8.03 $8.07 $6.70 $6.70 $6.70 1,374
2018-10-17 $7.80 $8.25 $7.75 $8.00 $8.00 2,300
2018-10-16 $7.12 $7.90 $7.12 $7.81 $7.81 1,178
2018-10-15 $7.11 $7.55 $7.11 $7.55 $7.55 2,795
2018-10-12 $7.00 $7.00 $6.35 $6.97 $6.97 410
2018-10-11 $7.28 $7.28 $6.50 $6.54 $6.54 2,870
2018-10-10 $7.60 $7.60 $7.31 $7.35 $7.35 2,256
2018-10-09 $7.40 $7.97 $7.26 $7.31 $7.31 4,075
2018-10-08 $8.50 $8.50 $7.44 $7.53 $7.53 5,278
2018-10-05 $7.80 $8.75 $7.75 $8.75 $8.75 300
2018-10-04 $7.50 $8.41 $7.50 $7.60 $7.60 7,971
2018-10-03 $8.06 $8.34 $7.68 $7.68 $7.68 7,388
2018-10-02 $8.72 $8.72 $7.29 $8.06 $8.06 1,005
2018-10-01 $7.91 $9.00 $7.91 $8.48 $8.48 2,048
2018-09-28 $8.00 $8.29 $8.00 $8.00 $8.00 600
2018-09-27 $8.00 $8.00 $7.95 $7.95 $7.95 312
2018-09-26 $8.20 $8.30 $7.50 $7.81 $7.81 10,500
2018-09-25 $7.50 $8.00 $7.50 $7.75 $7.75 10,890
2018-09-24 $7.50 $8.23 $7.21 $8.10 $8.10 12,682
2018-09-21 $7.87 $7.87 $7.87 $7.87 $7.87 298
2018-09-20 $7.60 $7.60 $7.20 $7.60 $7.60 4,800
2018-09-19 $7.60 $7.60 $7.11 $7.56 $7.56 949
2018-09-18 $7.12 $8.01 $7.12 $7.65 $7.65 5,420
2018-09-17 $7.54 $8.30 $7.54 $8.21 $8.21 5,791
2018-09-14 $7.75 $8.25 $7.55 $7.62 $7.62 10,309
2018-09-13 $8.28 $8.30 $7.11 $7.69 $7.69 12,173
2018-09-12 $8.30 $8.30 $7.57 $7.76 $7.76 5,158
2018-09-11 $7.50 $7.69 $7.40 $7.57 $7.57 12,456
2018-09-10 $7.60 $7.99 $7.50 $7.99 $7.99 1,790
2018-09-07 $7.60 $8.00 $7.20 $7.60 $7.60 5,283
2018-09-06 $7.84 $8.30 $7.45 $8.00 $8.00 1,680
2018-09-05 $7.71 $8.03 $7.11 $7.64 $7.64 6,298
2018-09-04 $8.00 $8.56 $7.51 $7.81 $7.81 4,349
2018-08-31 $7.35 $7.70 $7.02 $7.70 $7.70 5,199
2018-08-30 $6.05 $7.00 $6.05 $6.99 $6.99 7,764
2018-08-29 $6.76 $7.00 $6.29 $6.68 $6.68 6,457
2018-08-28 $6.69 $7.45 $6.60 $6.80 $6.80 9,821
2018-08-27 $6.73 $6.84 $6.72 $6.78 $6.78 3,993
2018-08-24 $7.23 $7.23 $6.51 $6.72 $6.72 2,846
2018-08-23 $7.00 $7.03 $6.70 $7.00 $7.00 1,962
2018-08-22 $7.10 $7.29 $6.70 $7.05 $7.05 7,630
2018-08-21 $6.83 $7.11 $6.80 $7.08 $7.08 15,046
2018-08-20 $7.00 $7.04 $6.85 $6.85 $6.85 5,504
2018-08-17 $6.95 $7.31 $6.70 $6.85 $6.85 31,904
2018-08-16 $6.80 $7.31 $6.60 $7.31 $7.31 7,706
2018-08-15 $7.14 $7.14 $6.80 $7.00 $7.00 1,701
2018-08-14 $7.46 $7.46 $6.44 $7.15 $7.15 6,672
2018-08-13 $7.63 $7.63 $7.00 $7.05 $7.05 8,106
2018-08-10 $7.40 $7.70 $7.15 $7.46 $7.46 1,522
2018-08-09 $7.19 $7.60 $7.19 $7.46 $7.46 13,878
2018-08-08 $8.00 $8.00 $7.00 $7.22 $7.22 11,087
2018-08-07 $7.61 $7.76 $7.00 $7.38 $7.38 2,221
2018-08-06 $8.17 $8.17 $7.42 $7.88 $7.88 5,463
2018-08-03 $7.55 $8.38 $7.03 $8.34 $8.34 3,777
2018-08-02 $8.01 $8.97 $7.55 $8.42 $8.42 8,273
2018-08-01 $8.04 $8.50 $8.04 $8.50 $8.50 583
2018-07-31 $8.95 $9.46 $7.64 $9.00 $9.00 15,069
2018-07-30 $8.13 $8.40 $7.65 $8.27 $8.27 16,420
2018-07-27 $7.79 $8.20 $7.74 $8.17 $8.17 16,308
2018-07-26 $8.51 $8.59 $7.88 $7.88 $7.88 1,533
2018-07-25 $8.00 $9.00 $7.80 $8.00 $8.00 2,130
2018-07-24 $8.00 $8.00 $7.14 $7.78 $7.78 20,086
2018-07-23 $8.00 $8.75 $7.75 $8.05 $8.05 16,681
2018-07-20 $8.50 $8.50 $7.08 $7.99 $7.99 9,202
2018-07-19 $7.65 $8.20 $7.35 $7.82 $7.82 16,270
2018-07-18 $7.59 $7.65 $7.25 $7.60 $7.60 5,133
2018-07-17 $7.59 $7.65 $7.56 $7.59 $7.59 2,363
2018-07-16 $7.64 $7.65 $7.20 $7.49 $7.49 1,823
2018-07-13 $6.98 $7.44 $6.98 $7.23 $7.23 7,498
2018-07-12 $6.90 $6.98 $6.83 $6.93 $6.93 5,495
2018-07-11 $6.70 $6.70 $6.70 $6.70 $6.70 700
2018-07-10 $6.66 $6.80 $6.66 $6.71 $6.71 6,123
2018-07-09 $6.55 $6.60 $6.36 $6.56 $6.56 12,735
2018-07-06 $6.58 $6.58 $6.13 $6.49 $6.49 15,384
2018-07-05 $6.25 $6.25 $5.95 $6.00 $6.00 6,850
2018-07-03 $6.19 $6.19 $6.00 $6.06 $6.06 12,500
2018-07-02 $5.86 $6.17 $5.70 $6.13 $6.13 9,474
2018-06-29 $5.90 $5.99 $5.71 $5.75 $5.75 6,806
2018-06-28 $6.15 $6.15 $6.01 $6.01 $6.01 387
2018-06-27 $6.51 $7.02 $6.21 $6.22 $6.22 3,345
2018-06-26 $6.54 $7.07 $6.54 $6.79 $6.79 1,482
2018-06-25 $6.40 $7.09 $6.12 $7.09 $7.09 2,152
2018-06-22 $6.63 $6.88 $6.41 $6.45 $6.45 7,016
2018-06-21 $6.90 $6.90 $5.73 $6.21 $6.21 23,212
2018-06-20 $7.10 $7.10 $6.86 $6.98 $6.98 2,769
2018-06-19 $6.95 $7.20 $6.80 $7.06 $7.06 14,563
2018-06-18 $7.39 $7.95 $6.84 $7.22 $7.22 55,435
2018-06-15 $6.62 $7.51 $6.62 $7.40 $7.40 56,533
2018-06-14 $6.40 $6.59 $6.21 $6.55 $6.55 19,053
2018-06-13 $6.75 $6.75 $6.06 $6.60 $6.60 35,666
2018-06-12 $6.47 $6.70 $6.23 $6.70 $6.70 10,282
2018-06-11 $6.50 $6.50 $6.16 $6.48 $6.48 2,510
2018-06-08 $6.74 $6.74 $6.34 $6.59 $6.59 1,355
2018-06-07 $6.66 $6.66 $6.26 $6.47 $6.47 16,428
2018-06-06 $6.00 $6.58 $6.00 $6.31 $6.31 25,719
2018-06-05 $6.02 $6.20 $6.01 $6.05 $6.05 8,292
2018-06-04 $6.22 $6.36 $5.81 $6.15 $6.15 26,933
2018-06-01 $6.23 $6.48 $5.97 $6.46 $6.46 17,124
2018-05-31 $6.29 $6.52 $6.05 $6.51 $6.51 9,404
2018-05-30 $6.53 $6.53 $6.10 $6.40 $6.40 5,250
2018-05-29 $6.56 $6.75 $6.42 $6.73 $6.73 4,540
2018-05-25 $6.57 $6.74 $6.10 $6.72 $6.72 14,316
2018-05-24 $6.88 $6.88 $6.39 $6.57 $6.57 45,326
2018-05-23 $6.23 $7.00 $6.00 $6.88 $6.88 53,379
2018-05-22 $6.00 $6.25 $6.00 $6.20 $6.20 5,699
2018-05-21 $6.24 $6.34 $6.03 $6.34 $6.34 5,118
2018-05-18 $5.70 $6.35 $5.26 $6.20 $6.20 39,173
2018-05-17 $5.52 $6.10 $5.52 $6.00 $6.00 30,931
2018-05-16 $5.55 $5.83 $5.55 $5.83 $5.83 17,324
2018-05-15 $5.54 $5.55 $5.36 $5.55 $5.55 4,186
2018-05-14 $5.39 $5.61 $5.39 $5.55 $5.55 8,093
2018-05-11 $5.69 $5.69 $5.34 $5.61 $5.61 19,651
2018-05-10 $5.59 $5.99 $5.16 $5.16 $5.16 23,628
2018-05-09 $5.39 $5.66 $5.35 $5.59 $5.59 7,655
2018-05-08 $5.28 $5.41 $5.26 $5.40 $5.40 13,802
2018-05-07 $5.30 $5.40 $5.11 $5.30 $5.30 25,898
2018-05-04 $5.50 $5.70 $4.66 $5.00 $5.00 56,860
2018-05-03 $5.22 $5.80 $5.22 $5.52 $5.52 29,909
2018-05-02 $5.99 $5.99 $5.01 $5.59 $5.59 52,407
2018-05-01 $5.77 $5.88 $5.13 $5.16 $5.16 33,239
2018-04-30 $5.77 $6.29 $5.55 $5.81 $5.81 84,433
2018-04-27 $5.42 $6.10 $5.42 $5.70 $5.70 110,022
2018-04-26 $5.10 $8.50 $5.10 $5.43 $5.43 442,811
2018-04-25 $4.81 $5.10 $4.80 $5.01 $5.01 9,227
2018-04-24 $4.90 $4.98 $4.88 $4.95 $4.95 4,064
2018-04-23 $4.98 $4.98 $4.90 $4.90 $4.90 14,895
2018-04-20 $4.95 $4.95 $4.89 $4.89 $4.89 2,604
2018-04-19 $4.90 $4.96 $4.86 $4.86 $4.86 1,154
2018-04-18 $4.79 $5.00 $4.79 $4.95 $4.95 51,626
2018-04-17 $4.76 $4.99 $4.76 $4.93 $4.93 3,595
2018-04-16 $4.93 $5.00 $4.67 $4.67 $4.67 3,180
2018-04-13 $5.00 $5.00 $4.80 $4.93 $4.93 16,040
2018-04-12 $4.75 $4.95 $4.75 $4.95 $4.95 3,821
2018-04-11 $4.89 $4.89 $4.85 $4.86 $4.86 5,882
2018-04-10 $4.90 $5.00 $4.89 $4.89 $4.89 26,647
2018-04-09 $4.90 $4.90 $4.73 $4.83 $4.83 20,797
2018-04-06 $4.68 $5.22 $4.66 $4.75 $4.75 64,684
2018-04-05 $4.79 $4.80 $4.59 $4.72 $4.72 36,563
2018-04-04 $4.83 $4.83 $4.49 $4.68 $4.68 19,691
2018-04-03 $4.41 $4.85 $4.41 $4.85 $4.85 35,100
2018-04-02 $4.59 $4.59 $4.40 $4.40 $4.40 43,374
2018-03-29 $4.69 $4.69 $4.50 $4.50 $4.50 15,900
2018-03-28 $4.50 $4.51 $4.50 $4.50 $4.50 27,779
2018-03-27 $4.69 $4.70 $4.50 $4.50 $4.50 9,224
2018-03-26 $4.68 $4.68 $4.50 $4.50 $4.50 42,125
2018-03-23 $4.60 $4.75 $4.60 $4.66 $4.66 8,420
2018-03-22 $4.67 $4.75 $4.60 $4.60 $4.60 54,077
2018-03-21 $4.89 $4.90 $4.61 $4.74 $4.74 23,211
2018-03-20 $5.20 $5.60 $4.60 $4.62 $4.62 304,254

Bit Digital Inc (BTBT) News Headlines

US Bitcoin Miners Disrupted by Chinese Supplier Under Scrutiny

None

bloomberg.com Feb. 13, 2025

Bitcoin Miners Get Little Relief From Top Cryptocurrency’s Rally

None

bloomberg.com April 24, 2025
Recent Bit Digital Inc (BTBT) News
Similar Companies to Bit Digital Inc (BTBT) in the Software-Application Industry
Stock Name Stock Ticker Industry Sector Employees
Sap SE SAP Software-Application Technology 105,000
Open Text Corp OTEX Software-Application Technology 83,000
Salesforce.Com Inc CRM Software-Application Technology 30,000
Workday Inc - Class A WDAY Software-Application Technology 30,000
Diebold Nixdorf Inc DBD Software-Application Technology 23,000
IBEX Ltd IBEX Software-Application Technology 22,976
Marketwise Inc - Class A MKTW Software-Application Technology 20,000
Avaya Holdings Corp AVYA Software-Application Technology 20,000
Kingsoft Cloud Holdings Ltd KC Software-Application Technology 19,000
Oneconnect Financial Technology Co Ltd OCFT Software-Application Technology 17,000
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.