CBAK Energy Technology Inc (CBAT) Exchange: NASDAQ
Data as of March 28, 2024
$1.04 ($0.00) 0.00%
CBAK Energy Technology Inc - Daily Information
Click for more stock information on CBAK Energy Technology Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.03 |
Previous Close | $1.04 |
High | $1.06 |
Low | $1.03 |
Adjusted Open | $1.03 |
Previous Adjusted Close | $1.04 |
Adjusted High | $1.06 |
Adjusted Low | $1.03 |
About CBAK Energy Technology Inc (CBAT)
China BAK Battery, Inc. (China BAK) is a global manufacturer of lithium-based battery cells. The Company produces battery cells that are component of rechargeable batteries used to power applications cellular phones and smart phones-customer categories include original equipment manufacturer (OEM) customers and replacement battery manufacturers; notebook computers; portable consumer electronics, such as digital cameras, portable media players, portable gaming devices, personal digital assistants (PDAs), camcorders, digital cameras and Bluetooth headsets, and light electric vehicles, hybrid electric vehicles, electric vehicles, cordless power tools, and uninterruptible power supplies (UPS). The Company conducts its operations in the People's Republic of China. Its products are packed into batteries by third-party battery pack manufacturers in accordance with the specifications of manufacturers of portable electronic applications.
Invest in CBAK Energy Technology Inc (CBAT)
Historical Stock Data for CBAK Energy Technology Inc (CBAT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 71,281 |
2024-03-27 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 59,204 |
2024-03-26 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 64,750 |
2024-03-25 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 62,595 |
2024-03-22 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 62,784 |
2024-03-21 | $1.02 | $1.08 | $1.02 | $1.05 | $1.05 | 202,482 |
2024-03-20 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 75,401 |
2024-03-19 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 67,211 |
2024-03-18 | $1.04 | $1.08 | $1.01 | $1.04 | $1.04 | 145,019 |
2024-03-15 | $1.17 | $1.18 | $1.01 | $1.06 | $1.06 | 311,009 |
2024-03-14 | $1.16 | $1.26 | $1.16 | $1.17 | $1.17 | 362,608 |
2024-03-13 | $1.15 | $1.22 | $1.13 | $1.16 | $1.16 | 255,162 |
2024-03-12 | $1.09 | $1.17 | $1.07 | $1.15 | $1.15 | 189,867 |
2024-03-11 | $1.07 | $1.13 | $1.06 | $1.11 | $1.11 | 214,802 |
2024-03-08 | $1.06 | $1.08 | $1.04 | $1.06 | $1.06 | 73,905 |
2024-03-07 | $1.00 | $1.08 | $1.00 | $1.04 | $1.04 | 165,324 |
2024-03-06 | $1.09 | $1.09 | $1.00 | $1.01 | $1.01 | 80,831 |
2024-03-05 | $1.09 | $1.10 | $1.05 | $1.08 | $1.08 | 100,307 |
2024-03-04 | $1.00 | $1.10 | $1.00 | $1.07 | $1.07 | 380,102 |
2024-03-01 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 84,988 |
2024-02-29 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 77,794 |
2024-02-28 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 122,860 |
2024-02-27 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 170,088 |
2024-02-26 | $0.97 | $1.00 | $0.93 | $0.99 | $0.99 | 80,550 |
2024-02-23 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 191,688 |
2024-02-22 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 90,272 |
2024-02-21 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 32,047 |
2024-02-20 | $1.03 | $1.08 | $1.02 | $1.06 | $1.06 | 119,462 |
2024-02-16 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 102,663 |
2024-02-15 | $0.96 | $1.06 | $0.96 | $1.06 | $1.06 | 248,841 |
2024-02-14 | $0.97 | $0.97 | $0.93 | $0.97 | $0.97 | 99,513 |
2024-02-13 | $0.94 | $0.98 | $0.93 | $0.93 | $0.93 | 81,099 |
2024-02-12 | $0.97 | $0.99 | $0.96 | $0.96 | $0.96 | 104,123 |
2024-02-09 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 62,267 |
2024-02-08 | $0.96 | $1.01 | $0.95 | $0.95 | $0.95 | 202,356 |
2024-02-07 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 31,727 |
2024-02-06 | $0.96 | $1.00 | $0.95 | $0.99 | $0.99 | 158,331 |
2024-02-05 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 64,672 |
2024-02-02 | $1.04 | $1.04 | $0.95 | $0.98 | $0.98 | 164,895 |
2024-02-01 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 33,744 |
2024-01-31 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 90,697 |
2024-01-30 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 62,150 |
2024-01-29 | $1.12 | $1.15 | $1.10 | $1.11 | $1.11 | 94,308 |
2024-01-26 | $1.08 | $1.14 | $1.08 | $1.12 | $1.12 | 51,483 |
2024-01-25 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 31,200 |
2024-01-24 | $1.10 | $1.15 | $1.04 | $1.07 | $1.07 | 129,157 |
2024-01-23 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 85,403 |
2024-01-22 | $1.07 | $1.14 | $1.05 | $1.08 | $1.08 | 189,118 |
2024-01-19 | $1.06 | $1.12 | $1.05 | $1.05 | $1.05 | 108,881 |
2024-01-18 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 48,855 |
2024-01-17 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 99,387 |
2024-01-16 | $1.11 | $1.18 | $1.08 | $1.08 | $1.08 | 323,692 |
2024-01-12 | $1.19 | $1.27 | $1.15 | $1.15 | $1.15 | 196,819 |
2024-01-11 | $1.27 | $1.36 | $1.18 | $1.18 | $1.18 | 300,170 |
2024-01-10 | $1.26 | $1.45 | $1.24 | $1.24 | $1.24 | 1,012,488 |
2024-01-09 | $1.23 | $1.28 | $1.22 | $1.26 | $1.26 | 518,612 |
2024-01-08 | $1.13 | $1.22 | $1.13 | $1.20 | $1.20 | 469,646 |
2024-01-05 | $1.07 | $1.15 | $1.07 | $1.13 | $1.13 | 291,703 |
2024-01-04 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 108,500 |
2024-01-03 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 116,707 |
2024-01-02 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 101,616 |
2023-12-29 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 182,826 |
2023-12-28 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 117,756 |
2023-12-27 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 59,762 |
2023-12-26 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 155,154 |
2023-12-22 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 262,280 |
2023-12-21 | $0.99 | $1.06 | $0.98 | $1.02 | $1.02 | 156,010 |
2023-12-20 | $0.96 | $1.01 | $0.96 | $0.97 | $0.97 | 280,452 |
2023-12-19 | $0.95 | $1.01 | $0.95 | $0.98 | $0.98 | 120,665 |
2023-12-18 | $0.95 | $1.02 | $0.95 | $0.95 | $0.95 | 70,429 |
2023-12-15 | $0.93 | $1.08 | $0.93 | $0.95 | $0.95 | 491,141 |
2023-12-14 | $0.95 | $0.99 | $0.92 | $0.93 | $0.93 | 176,526 |
2023-12-13 | $1.01 | $1.01 | $0.92 | $0.94 | $0.94 | 119,567 |
2023-12-12 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 47,540 |
2023-12-11 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 59,020 |
2023-12-08 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 60,403 |
2023-12-07 | $1.05 | $1.08 | $1.00 | $1.03 | $1.03 | 173,042 |
2023-12-06 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 97,434 |
2023-12-05 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 101,369 |
2023-12-04 | $0.92 | $1.10 | $0.92 | $1.10 | $1.10 | 392,210 |
2023-12-01 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 96,796 |
2023-11-30 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 87,471 |
2023-11-29 | $0.93 | $0.99 | $0.92 | $0.94 | $0.94 | 287,532 |
2023-11-28 | $0.85 | $0.97 | $0.85 | $0.92 | $0.92 | 293,153 |
2023-11-27 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 98,833 |
2023-11-24 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 17,409 |
2023-11-22 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 102,914 |
2023-11-21 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 58,376 |
2023-11-20 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 89,651 |
2023-11-17 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 23,190 |
2023-11-16 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 81,027 |
2023-11-15 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 99,972 |
2023-11-14 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 82,039 |
2023-11-13 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 76,625 |
2023-11-10 | $0.84 | $0.86 | $0.79 | $0.83 | $0.83 | 85,261 |
2023-11-09 | $0.90 | $0.93 | $0.84 | $0.85 | $0.85 | 160,820 |
2023-11-08 | $0.84 | $0.89 | $0.81 | $0.86 | $0.86 | 114,254 |
2023-11-07 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 75,671 |
2023-11-06 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 84,467 |
2023-11-03 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 63,582 |
2023-11-02 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 83,997 |
2023-11-01 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 38,440 |
2023-10-31 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 73,478 |
2023-10-30 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 39,501 |
2023-10-27 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 57,391 |
2023-10-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 27,379 |
2023-10-25 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 149,563 |
2023-10-24 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 76,150 |
2023-10-23 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 82,351 |
2023-10-20 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 67,520 |
2023-10-19 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 23,425 |
2023-10-18 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 49,638 |
2023-10-17 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 91,686 |
2023-10-16 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 38,774 |
2023-10-13 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 42,649 |
2023-10-12 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 107,200 |
2023-10-11 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 43,512 |
2023-10-10 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 72,361 |
2023-10-09 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 56,324 |
2023-10-06 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 80,007 |
2023-10-05 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 78,112 |
2023-10-04 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 30,799 |
2023-10-03 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 93,535 |
2023-10-02 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 30,617 |
2023-09-29 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 60,559 |
2023-09-28 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 62,723 |
2023-09-27 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 38,844 |
2023-09-26 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 47,269 |
2023-09-25 | $0.85 | $0.88 | $0.80 | $0.82 | $0.82 | 55,818 |
2023-09-22 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 53,212 |
2023-09-21 | $0.88 | $0.91 | $0.84 | $0.87 | $0.87 | 101,421 |
2023-09-20 | $0.83 | $0.92 | $0.83 | $0.88 | $0.88 | 379,025 |
2023-09-19 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 155,478 |
2023-09-18 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 50,894 |
2023-09-15 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 157,641 |
2023-09-14 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 57,405 |
2023-09-13 | $0.81 | $0.83 | $0.77 | $0.78 | $0.78 | 124,565 |
2023-09-12 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 57,621 |
2023-09-11 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 53,654 |
2023-09-08 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 72,683 |
2023-09-07 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 98,346 |
2023-09-06 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 49,220 |
2023-09-05 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 88,877 |
2023-09-01 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 55,196 |
2023-08-31 | $0.87 | $0.91 | $0.86 | $0.89 | $0.89 | 88,591 |
2023-08-30 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 53,735 |
2023-08-29 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 105,694 |
2023-08-28 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 51,353 |
2023-08-25 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 333,963 |
2023-08-24 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 86,318 |
2023-08-23 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 106,168 |
2023-08-22 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 97,705 |
2023-08-21 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 115,263 |
2023-08-18 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 100,263 |
2023-08-17 | $0.86 | $0.96 | $0.86 | $0.93 | $0.93 | 237,084 |
2023-08-16 | $0.87 | $0.96 | $0.87 | $0.92 | $0.92 | 155,638 |
2023-08-15 | $1.04 | $1.05 | $0.90 | $0.90 | $0.90 | 1,164,400 |
2023-08-14 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 124,284 |
2023-08-11 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 97,121 |
2023-08-10 | $1.17 | $1.17 | $1.07 | $1.09 | $1.09 | 197,334 |
2023-08-09 | $1.16 | $1.20 | $1.14 | $1.17 | $1.17 | 124,225 |
2023-08-08 | $1.18 | $1.22 | $1.13 | $1.20 | $1.20 | 167,790 |
2023-08-07 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 125,385 |
2023-08-04 | $1.23 | $1.28 | $1.18 | $1.21 | $1.21 | 232,511 |
2023-08-03 | $1.27 | $1.28 | $1.24 | $1.26 | $1.26 | 61,514 |
2023-08-02 | $1.25 | $1.29 | $1.24 | $1.25 | $1.25 | 92,958 |
2023-08-01 | $1.21 | $1.32 | $1.20 | $1.29 | $1.29 | 165,044 |
2023-07-31 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 79,918 |
2023-07-28 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 147,280 |
2023-07-27 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 173,825 |
2023-07-26 | $1.19 | $1.24 | $1.18 | $1.20 | $1.20 | 103,792 |
2023-07-25 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 50,935 |
2023-07-24 | $1.22 | $1.24 | $1.18 | $1.22 | $1.22 | 76,014 |
2023-07-21 | $1.22 | $1.25 | $1.18 | $1.22 | $1.22 | 109,692 |
2023-07-20 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 72,118 |
2023-07-19 | $1.22 | $1.25 | $1.16 | $1.22 | $1.22 | 153,337 |
2023-07-18 | $1.27 | $1.29 | $1.22 | $1.23 | $1.23 | 134,697 |
2023-07-17 | $1.27 | $1.28 | $1.22 | $1.27 | $1.27 | 106,241 |
2023-07-14 | $1.29 | $1.32 | $1.26 | $1.27 | $1.27 | 127,496 |
2023-07-13 | $1.30 | $1.33 | $1.26 | $1.30 | $1.30 | 191,668 |
2023-07-12 | $1.34 | $1.34 | $1.26 | $1.30 | $1.30 | 190,852 |
2023-07-11 | $1.18 | $1.30 | $1.18 | $1.29 | $1.29 | 300,083 |
2023-07-10 | $1.15 | $1.19 | $1.11 | $1.15 | $1.15 | 482,911 |
2023-07-07 | $1.16 | $1.22 | $1.10 | $1.13 | $1.13 | 195,202 |
2023-07-06 | $1.15 | $1.19 | $1.10 | $1.19 | $1.19 | 176,065 |
2023-07-05 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 210,298 |
2023-07-03 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 141,626 |
2023-06-30 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 138,860 |
2023-06-29 | $1.23 | $1.27 | $1.22 | $1.22 | $1.22 | 73,132 |
2023-06-28 | $1.26 | $1.27 | $1.18 | $1.25 | $1.25 | 233,843 |
2023-06-27 | $1.29 | $1.30 | $1.23 | $1.27 | $1.27 | 120,938 |
2023-06-26 | $1.31 | $1.33 | $1.24 | $1.30 | $1.30 | 99,777 |
2023-06-23 | $1.28 | $1.34 | $1.27 | $1.31 | $1.31 | 124,102 |
2023-06-22 | $1.28 | $1.33 | $1.24 | $1.32 | $1.32 | 102,580 |
2023-06-21 | $1.31 | $1.32 | $1.21 | $1.32 | $1.32 | 236,330 |
2023-06-20 | $1.32 | $1.37 | $1.27 | $1.35 | $1.35 | 201,461 |
2023-06-16 | $1.36 | $1.39 | $1.28 | $1.33 | $1.33 | 532,331 |
2023-06-15 | $1.26 | $1.44 | $1.22 | $1.41 | $1.41 | 4,907,955 |
2023-06-14 | $1.23 | $1.25 | $1.19 | $1.21 | $1.21 | 171,373 |
2023-06-13 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 195,285 |
2023-06-12 | $1.19 | $1.25 | $1.19 | $1.23 | $1.23 | 120,671 |
2023-06-09 | $1.23 | $1.24 | $1.17 | $1.20 | $1.20 | 206,152 |
2023-06-08 | $1.22 | $1.24 | $1.18 | $1.23 | $1.23 | 395,404 |
2023-06-07 | $1.10 | $1.22 | $1.08 | $1.17 | $1.17 | 397,596 |
2023-06-06 | $1.09 | $1.14 | $1.02 | $1.14 | $1.14 | 228,277 |
2023-06-05 | $1.13 | $1.18 | $1.06 | $1.10 | $1.10 | 369,058 |
2023-06-02 | $1.10 | $1.28 | $1.05 | $1.20 | $1.20 | 1,729,675 |
2023-06-01 | $0.94 | $1.05 | $0.94 | $1.01 | $1.01 | 435,226 |
2023-05-31 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 174,063 |
2023-05-30 | $0.84 | $0.90 | $0.83 | $0.88 | $0.88 | 289,220 |
2023-05-26 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 55,525 |
2023-05-25 | $0.81 | $0.87 | $0.79 | $0.87 | $0.87 | 150,747 |
2023-05-24 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 49,424 |
2023-05-23 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 142,392 |
2023-05-22 | $0.78 | $0.85 | $0.78 | $0.84 | $0.84 | 152,142 |
2023-05-19 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 83,993 |
2023-05-18 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 68,530 |
2023-05-17 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 100,253 |
2023-05-16 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 62,414 |
2023-05-15 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 88,297 |
2023-05-12 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 60,173 |
2023-05-11 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 56,527 |
2023-05-10 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 168,092 |
2023-05-09 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 67,253 |
2023-05-08 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 114,776 |
2023-05-05 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 116,140 |
2023-05-04 | $0.75 | $0.77 | $0.74 | $0.74 | $0.74 | 136,330 |
2023-05-03 | $0.76 | $0.79 | $0.74 | $0.77 | $0.77 | 133,715 |
2023-05-02 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 73,229 |
2023-05-01 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 159,733 |
2023-04-28 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 89,579 |
2023-04-27 | $0.78 | $0.82 | $0.77 | $0.79 | $0.79 | 76,974 |
2023-04-26 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 80,357 |
2023-04-25 | $0.83 | $0.86 | $0.81 | $0.82 | $0.82 | 80,688 |
2023-04-24 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 45,314 |
2023-04-21 | $0.83 | $0.85 | $0.80 | $0.83 | $0.83 | 150,303 |
2023-04-20 | $0.88 | $0.89 | $0.83 | $0.83 | $0.83 | 143,102 |
2023-04-19 | $0.91 | $0.95 | $0.89 | $0.91 | $0.91 | 47,591 |
2023-04-18 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 68,829 |
2023-04-17 | $0.89 | $0.96 | $0.89 | $0.93 | $0.93 | 185,907 |
2023-04-14 | $0.93 | $0.95 | $0.89 | $0.89 | $0.89 | 110,568 |
2023-04-13 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 128,859 |
2023-04-12 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 124,542 |
2023-04-11 | $0.99 | $0.99 | $0.94 | $0.95 | $0.95 | 146,640 |
2023-04-10 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 161,866 |
2023-04-06 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 65,304 |
2023-04-05 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 61,546 |
2023-04-04 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 30,707 |
2023-04-03 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 59,739 |
2023-03-31 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 109,831 |
2023-03-30 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 77,731 |
2023-03-29 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 110,360 |
2023-03-28 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 73,496 |
2023-03-27 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 71,356 |
2023-03-24 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 73,219 |
2023-03-23 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 342,780 |
2023-03-22 | $0.85 | $0.91 | $0.84 | $0.85 | $0.85 | 173,207 |
2023-03-21 | $0.85 | $0.89 | $0.84 | $0.86 | $0.86 | 116,722 |
2023-03-20 | $0.95 | $0.96 | $0.82 | $0.84 | $0.84 | 338,257 |
2023-03-17 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 334,851 |
2023-03-16 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 68,208 |
2023-03-15 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 163,659 |
2023-03-14 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 127,372 |
2023-03-13 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 95,536 |
2023-03-10 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 138,122 |
2023-03-09 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 151,515 |
2023-03-08 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 179,905 |
2023-03-07 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 56,747 |
2023-03-06 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 73,711 |
2023-03-03 | $0.97 | $1.04 | $0.97 | $1.02 | $1.02 | 109,936 |
2023-03-02 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 297,926 |
2023-03-01 | $1.01 | $1.03 | $0.99 | $1.01 | $1.01 | 158,586 |
2023-02-28 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 144,504 |
2023-02-27 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 96,448 |
2023-02-24 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 253,325 |
2023-02-23 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 120,152 |
2023-02-22 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 85,006 |
2023-02-21 | $1.06 | $1.08 | $1.00 | $1.03 | $1.03 | 203,933 |
2023-02-17 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 72,764 |
2023-02-16 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 92,487 |
2023-02-15 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 92,129 |
2023-02-14 | $1.12 | $1.13 | $1.07 | $1.07 | $1.07 | 213,023 |
2023-02-13 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 57,993 |
2023-02-10 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 143,645 |
2023-02-09 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 182,803 |
2023-02-08 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 129,463 |
2023-02-07 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 105,323 |
2023-02-06 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 105,873 |
2023-02-03 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 186,607 |
2023-02-02 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 230,890 |
2023-02-01 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 93,633 |
2023-01-31 | $1.16 | $1.16 | $1.11 | $1.16 | $1.16 | 393,493 |
2023-01-30 | $1.16 | $1.20 | $1.15 | $1.16 | $1.16 | 175,369 |
2023-01-27 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 118,580 |
2023-01-26 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 106,978 |
2023-01-25 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 62,045 |
2023-01-24 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 113,730 |
2023-01-23 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 159,270 |
2023-01-20 | $1.10 | $1.15 | $1.09 | $1.14 | $1.14 | 89,322 |
2023-01-19 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 72,750 |
2023-01-18 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 133,970 |
2023-01-17 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 124,493 |
2023-01-13 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 189,197 |
2023-01-12 | $1.12 | $1.15 | $1.10 | $1.15 | $1.15 | 206,315 |
2023-01-11 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 244,642 |
2023-01-10 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 104,968 |
2023-01-09 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 152,180 |
2023-01-06 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 113,919 |
2023-01-05 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 108,807 |
2023-01-04 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 231,946 |
2023-01-03 | $0.99 | $1.03 | $0.98 | $0.98 | $0.98 | 173,860 |
2022-12-30 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 230,761 |
2022-12-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 206,089 |
2022-12-28 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 204,612 |
2022-12-27 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 381,038 |
2022-12-23 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 187,262 |
2022-12-22 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 192,275 |
2022-12-21 | $1.01 | $1.05 | $0.98 | $1.00 | $1.00 | 271,843 |
2022-12-20 | $1.08 | $1.10 | $1.00 | $1.00 | $1.00 | 302,077 |
2022-12-19 | $1.17 | $1.17 | $1.08 | $1.10 | $1.10 | 225,965 |
2022-12-16 | $1.17 | $1.18 | $1.10 | $1.18 | $1.18 | 310,327 |
2022-12-15 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 94,676 |
2022-12-14 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 164,763 |
2022-12-13 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 219,383 |
2022-12-12 | $1.23 | $1.25 | $1.18 | $1.20 | $1.20 | 147,421 |
2022-12-09 | $1.22 | $1.23 | $1.19 | $1.21 | $1.21 | 91,248 |
2022-12-08 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 84,110 |
2022-12-07 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 57,156 |
2022-12-06 | $1.20 | $1.22 | $1.18 | $1.18 | $1.18 | 69,362 |
2022-12-05 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 173,027 |
2022-12-02 | $1.15 | $1.24 | $1.15 | $1.23 | $1.23 | 197,422 |
2022-12-01 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 139,151 |
2022-11-30 | $1.15 | $1.18 | $1.13 | $1.17 | $1.17 | 224,812 |
2022-11-29 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 106,581 |
2022-11-28 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 143,649 |
2022-11-25 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 38,794 |
2022-11-23 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 91,645 |
2022-11-22 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 181,542 |
2022-11-21 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 145,999 |
2022-11-18 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 115,222 |
2022-11-17 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 223,794 |
2022-11-16 | $1.25 | $1.31 | $1.25 | $1.28 | $1.28 | 137,671 |
2022-11-15 | $1.32 | $1.35 | $1.24 | $1.24 | $1.24 | 456,408 |
2022-11-14 | $1.28 | $1.35 | $1.19 | $1.31 | $1.31 | 372,785 |
2022-11-11 | $1.18 | $1.28 | $1.18 | $1.28 | $1.28 | 449,738 |
2022-11-10 | $1.17 | $1.21 | $1.13 | $1.17 | $1.17 | 213,687 |
2022-11-09 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 126,549 |
2022-11-08 | $1.19 | $1.23 | $1.17 | $1.19 | $1.19 | 139,279 |
2022-11-07 | $1.14 | $1.21 | $1.14 | $1.20 | $1.20 | 169,754 |
2022-11-04 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 380,234 |
2022-11-03 | $1.12 | $1.16 | $1.12 | $1.13 | $1.13 | 79,588 |
2022-11-02 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 209,188 |
2022-11-01 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 74,521 |
2022-10-31 | $1.16 | $1.19 | $1.14 | $1.19 | $1.19 | 228,592 |
2022-10-28 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 111,925 |
2022-10-27 | $1.18 | $1.21 | $1.16 | $1.16 | $1.16 | 556,370 |
2022-10-26 | $1.19 | $1.23 | $1.16 | $1.18 | $1.18 | 316,928 |
2022-10-25 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 105,879 |
2022-10-24 | $1.20 | $1.25 | $1.15 | $1.20 | $1.20 | 436,461 |
2022-10-21 | $1.14 | $1.20 | $1.13 | $1.19 | $1.19 | 124,466 |
2022-10-20 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 101,836 |
2022-10-19 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 121,394 |
2022-10-18 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 143,487 |
2022-10-17 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 140,042 |
2022-10-14 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 109,241 |
2022-10-13 | $1.12 | $1.16 | $1.11 | $1.14 | $1.14 | 131,754 |
2022-10-12 | $1.16 | $1.17 | $1.12 | $1.16 | $1.16 | 135,272 |
2022-10-11 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 408,571 |
2022-10-10 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 125,794 |
2022-10-07 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 153,723 |
2022-10-06 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 42,262 |
2022-10-05 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 111,387 |
2022-10-04 | $1.19 | $1.24 | $1.18 | $1.23 | $1.23 | 159,354 |
2022-10-03 | $1.14 | $1.18 | $1.12 | $1.18 | $1.18 | 146,524 |
2022-09-30 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 110,521 |
2022-09-29 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 241,744 |
2022-09-28 | $1.29 | $1.29 | $1.19 | $1.21 | $1.21 | 173,159 |
2022-09-27 | $1.27 | $1.27 | $1.18 | $1.25 | $1.25 | 173,399 |
2022-09-26 | $1.19 | $1.25 | $1.18 | $1.19 | $1.19 | 146,153 |
2022-09-23 | $1.23 | $1.23 | $1.16 | $1.22 | $1.22 | 282,447 |
2022-09-22 | $1.34 | $1.36 | $1.23 | $1.23 | $1.23 | 561,598 |
2022-09-21 | $1.32 | $1.39 | $1.30 | $1.33 | $1.33 | 234,526 |
2022-09-20 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 109,752 |
2022-09-19 | $1.35 | $1.36 | $1.31 | $1.33 | $1.33 | 107,347 |
2022-09-16 | $1.36 | $1.40 | $1.31 | $1.35 | $1.35 | 313,109 |
2022-09-15 | $1.38 | $1.41 | $1.35 | $1.38 | $1.38 | 162,053 |
2022-09-14 | $1.36 | $1.41 | $1.34 | $1.38 | $1.38 | 166,366 |
2022-09-13 | $1.35 | $1.39 | $1.34 | $1.36 | $1.36 | 229,022 |
2022-09-12 | $1.35 | $1.42 | $1.35 | $1.39 | $1.39 | 183,670 |
2022-09-09 | $1.42 | $1.44 | $1.34 | $1.35 | $1.35 | 405,895 |
2022-09-08 | $1.24 | $1.38 | $1.24 | $1.36 | $1.36 | 276,801 |
2022-09-07 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 138,423 |
2022-09-06 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 218,421 |
2022-09-02 | $1.31 | $1.33 | $1.26 | $1.26 | $1.26 | 208,817 |
2022-09-01 | $1.37 | $1.37 | $1.28 | $1.31 | $1.31 | 297,764 |
2022-08-31 | $1.39 | $1.42 | $1.36 | $1.39 | $1.39 | 151,810 |
2022-08-30 | $1.43 | $1.43 | $1.37 | $1.40 | $1.40 | 218,414 |
2022-08-29 | $1.40 | $1.45 | $1.39 | $1.43 | $1.43 | 145,094 |
2022-08-26 | $1.47 | $1.47 | $1.40 | $1.42 | $1.42 | 277,954 |
2022-08-25 | $1.48 | $1.55 | $1.45 | $1.47 | $1.47 | 378,075 |
2022-08-24 | $1.38 | $1.48 | $1.38 | $1.47 | $1.47 | 296,628 |
2022-08-23 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 377,279 |
2022-08-22 | $1.31 | $1.40 | $1.27 | $1.32 | $1.32 | 481,704 |
2022-08-19 | $1.44 | $1.44 | $1.31 | $1.32 | $1.32 | 625,956 |
2022-08-18 | $1.43 | $1.45 | $1.38 | $1.44 | $1.44 | 368,967 |
2022-08-17 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 518,919 |
2022-08-16 | $1.49 | $1.55 | $1.44 | $1.50 | $1.50 | 814,445 |
2022-08-15 | $1.66 | $1.70 | $1.40 | $1.54 | $1.54 | 2,104,022 |
2022-08-12 | $1.45 | $1.59 | $1.42 | $1.57 | $1.57 | 1,158,290 |
2022-08-11 | $1.39 | $1.45 | $1.37 | $1.39 | $1.39 | 486,923 |
2022-08-10 | $1.24 | $1.37 | $1.23 | $1.36 | $1.36 | 534,790 |
2022-08-09 | $1.28 | $1.31 | $1.20 | $1.24 | $1.24 | 370,786 |
2022-08-08 | $1.27 | $1.33 | $1.25 | $1.30 | $1.30 | 449,490 |
2022-08-05 | $1.24 | $1.28 | $1.23 | $1.25 | $1.25 | 230,450 |
2022-08-04 | $1.22 | $1.27 | $1.21 | $1.25 | $1.25 | 260,067 |
2022-08-03 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 285,976 |
2022-08-02 | $1.19 | $1.22 | $1.15 | $1.20 | $1.20 | 217,468 |
2022-08-01 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 267,129 |
2022-07-29 | $1.24 | $1.27 | $1.21 | $1.22 | $1.22 | 254,151 |
2022-07-28 | $1.21 | $1.28 | $1.21 | $1.27 | $1.27 | 349,303 |
2022-07-27 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 175,797 |
2022-07-26 | $1.18 | $1.18 | $1.13 | $1.15 | $1.15 | 318,223 |
2022-07-25 | $1.17 | $1.19 | $1.13 | $1.18 | $1.18 | 171,364 |
2022-07-22 | $1.27 | $1.27 | $1.15 | $1.16 | $1.16 | 267,800 |
2022-07-21 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 296,628 |
2022-07-20 | $1.23 | $1.28 | $1.22 | $1.27 | $1.27 | 399,347 |
2022-07-19 | $1.17 | $1.23 | $1.15 | $1.22 | $1.22 | 253,884 |
2022-07-18 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 187,130 |
2022-07-15 | $1.13 | $1.18 | $1.11 | $1.14 | $1.14 | 195,782 |
2022-07-14 | $1.16 | $1.17 | $1.12 | $1.15 | $1.15 | 237,602 |
2022-07-13 | $1.18 | $1.19 | $1.14 | $1.18 | $1.18 | 272,964 |
2022-07-12 | $1.23 | $1.25 | $1.17 | $1.18 | $1.18 | 399,579 |
2022-07-11 | $1.15 | $1.23 | $1.13 | $1.23 | $1.23 | 424,936 |
2022-07-08 | $1.16 | $1.21 | $1.14 | $1.19 | $1.19 | 245,847 |
2022-07-07 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 230,260 |
2022-07-06 | $1.11 | $1.12 | $1.08 | $1.11 | $1.11 | 122,656 |
2022-07-05 | $1.05 | $1.12 | $1.02 | $1.12 | $1.12 | 403,670 |
2022-07-01 | $1.05 | $1.10 | $1.03 | $1.05 | $1.05 | 325,746 |
2022-06-30 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 261,715 |
2022-06-29 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 258,184 |
2022-06-28 | $1.28 | $1.29 | $1.12 | $1.13 | $1.13 | 657,818 |
2022-06-27 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 188,334 |
2022-06-24 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 254,542 |
2022-06-23 | $1.17 | $1.23 | $1.14 | $1.21 | $1.21 | 285,240 |
2022-06-22 | $1.13 | $1.16 | $1.12 | $1.16 | $1.16 | 154,786 |
2022-06-21 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 529,699 |
2022-06-17 | $1.07 | $1.13 | $1.07 | $1.10 | $1.10 | 1,684,872 |
2022-06-16 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 669,682 |
2022-06-15 | $1.13 | $1.17 | $1.10 | $1.13 | $1.13 | 533,106 |
2022-06-14 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 266,630 |
2022-06-13 | $1.16 | $1.20 | $1.11 | $1.19 | $1.19 | 648,575 |
2022-06-10 | $1.24 | $1.28 | $1.19 | $1.24 | $1.24 | 451,612 |
2022-06-09 | $1.38 | $1.38 | $1.29 | $1.31 | $1.31 | 424,902 |
2022-06-08 | $1.29 | $1.40 | $1.29 | $1.38 | $1.38 | 786,531 |
2022-06-07 | $1.27 | $1.31 | $1.24 | $1.28 | $1.28 | 401,727 |
2022-06-06 | $1.34 | $1.34 | $1.27 | $1.29 | $1.29 | 686,718 |
2022-06-03 | $1.24 | $1.30 | $1.20 | $1.30 | $1.30 | 699,567 |
2022-06-02 | $1.18 | $1.28 | $1.17 | $1.25 | $1.25 | 1,085,767 |
2022-06-01 | $1.14 | $1.17 | $1.10 | $1.16 | $1.16 | 465,534 |
2022-05-31 | $1.13 | $1.17 | $1.08 | $1.14 | $1.14 | 789,759 |
2022-05-27 | $1.08 | $1.14 | $1.08 | $1.13 | $1.13 | 652,616 |
2022-05-26 | $1.10 | $1.12 | $1.06 | $1.08 | $1.08 | 632,163 |
2022-05-25 | $0.99 | $1.09 | $0.99 | $1.09 | $1.09 | 408,244 |
2022-05-24 | $1.01 | $1.02 | $0.96 | $0.99 | $0.99 | 634,268 |
2022-05-23 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 931,143 |
2022-05-20 | $1.18 | $1.18 | $1.03 | $1.05 | $1.05 | 1,480,402 |
2022-05-19 | $1.17 | $1.20 | $1.08 | $1.16 | $1.16 | 10,938,347 |
2022-05-18 | $1.05 | $1.09 | $1.02 | $1.07 | $1.07 | 640,654 |
2022-05-17 | $0.99 | $1.07 | $0.99 | $1.05 | $1.05 | 772,162 |
2022-05-16 | $1.10 | $1.10 | $0.96 | $0.96 | $0.96 | 1,377,030 |
2022-05-13 | $1.12 | $1.16 | $0.95 | $1.11 | $1.11 | 2,712,437 |
2022-05-12 | $1.00 | $1.01 | $0.92 | $0.96 | $0.96 | 1,327,818 |
2022-05-11 | $1.09 | $1.10 | $1.00 | $1.01 | $1.01 | 990,745 |
2022-05-10 | $1.06 | $1.10 | $1.01 | $1.06 | $1.06 | 925,905 |
2022-05-09 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 863,685 |
2022-05-06 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 834,805 |
2022-05-05 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 328,639 |
2022-05-04 | $1.17 | $1.20 | $1.13 | $1.18 | $1.18 | 387,551 |
2022-05-03 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 267,278 |
2022-05-02 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 310,249 |
2022-04-29 | $1.13 | $1.19 | $1.09 | $1.11 | $1.11 | 489,896 |
2022-04-28 | $1.14 | $1.14 | $1.05 | $1.14 | $1.14 | 530,622 |
2022-04-27 | $1.16 | $1.17 | $1.10 | $1.11 | $1.11 | 462,586 |
2022-04-26 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 397,620 |
2022-04-25 | $1.16 | $1.21 | $1.15 | $1.20 | $1.20 | 463,178 |
2022-04-22 | $1.19 | $1.23 | $1.17 | $1.17 | $1.17 | 592,622 |
2022-04-21 | $1.27 | $1.41 | $1.20 | $1.21 | $1.21 | 2,378,713 |
2022-04-20 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 369,386 |
2022-04-19 | $1.20 | $1.28 | $1.19 | $1.25 | $1.25 | 346,444 |
2022-04-18 | $1.22 | $1.23 | $1.18 | $1.22 | $1.22 | 519,306 |
2022-04-14 | $1.33 | $1.35 | $1.22 | $1.22 | $1.22 | 1,937,891 |
2022-04-13 | $1.24 | $1.28 | $1.21 | $1.21 | $1.21 | 586,191 |
2022-04-12 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 739,634 |
2022-04-11 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 373,959 |
2022-04-08 | $1.16 | $1.21 | $1.14 | $1.19 | $1.19 | 522,153 |
2022-04-07 | $1.19 | $1.23 | $1.13 | $1.17 | $1.17 | 681,666 |
2022-04-06 | $1.29 | $1.30 | $1.19 | $1.20 | $1.20 | 973,845 |
2022-04-05 | $1.45 | $1.45 | $1.28 | $1.28 | $1.28 | 1,056,379 |
2022-04-04 | $1.30 | $1.44 | $1.25 | $1.42 | $1.42 | 1,863,667 |
2022-04-01 | $1.32 | $1.34 | $1.22 | $1.24 | $1.24 | 762,800 |
2022-03-31 | $1.27 | $1.41 | $1.26 | $1.28 | $1.28 | 1,900,618 |
2022-03-30 | $1.24 | $1.34 | $1.24 | $1.28 | $1.28 | 1,380,058 |
2022-03-29 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 641,900 |
2022-03-28 | $1.20 | $1.21 | $1.13 | $1.18 | $1.18 | 918,975 |
2022-03-25 | $1.20 | $1.24 | $1.17 | $1.17 | $1.17 | 671,230 |
2022-03-24 | $1.24 | $1.25 | $1.18 | $1.21 | $1.21 | 635,588 |
2022-03-23 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 755,393 |
2022-03-22 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 758,463 |
2022-03-21 | $1.27 | $1.30 | $1.18 | $1.19 | $1.19 | 869,819 |
2022-03-18 | $1.23 | $1.31 | $1.17 | $1.17 | $1.17 | 2,806,531 |
2022-03-17 | $1.23 | $1.30 | $1.17 | $1.22 | $1.22 | 1,786,247 |
2022-03-16 | $1.17 | $1.25 | $1.13 | $1.24 | $1.24 | 1,274,118 |
2022-03-15 | $1.07 | $1.08 | $1.02 | $1.07 | $1.07 | 523,950 |
2022-03-14 | $1.18 | $1.18 | $1.06 | $1.06 | $1.06 | 951,361 |
2022-03-11 | $1.36 | $1.38 | $1.18 | $1.19 | $1.19 | 777,596 |
2022-03-10 | $1.37 | $1.42 | $1.31 | $1.36 | $1.36 | 795,735 |
2022-03-09 | $1.39 | $1.45 | $1.30 | $1.39 | $1.39 | 2,040,617 |
2022-03-08 | $1.32 | $1.65 | $1.28 | $1.35 | $1.35 | 5,317,950 |
2022-03-07 | $1.15 | $1.31 | $1.12 | $1.24 | $1.24 | 1,504,602 |
2022-03-04 | $1.21 | $1.24 | $1.15 | $1.15 | $1.15 | 354,538 |
2022-03-03 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 258,937 |
2022-03-02 | $1.27 | $1.31 | $1.23 | $1.30 | $1.30 | 396,173 |
2022-03-01 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 390,245 |
2022-02-28 | $1.25 | $1.33 | $1.25 | $1.29 | $1.29 | 659,752 |
2022-02-25 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 372,351 |
2022-02-24 | $1.04 | $1.23 | $1.02 | $1.22 | $1.22 | 726,971 |
2022-02-23 | $1.15 | $1.19 | $1.14 | $1.15 | $1.15 | 531,022 |
2022-02-22 | $1.21 | $1.25 | $1.15 | $1.15 | $1.15 | 716,954 |
2022-02-18 | $1.29 | $1.29 | $1.21 | $1.25 | $1.25 | 521,821 |
2022-02-17 | $1.31 | $1.35 | $1.26 | $1.27 | $1.27 | 465,423 |
2022-02-16 | $1.30 | $1.38 | $1.28 | $1.36 | $1.36 | 588,961 |
2022-02-15 | $1.21 | $1.34 | $1.21 | $1.32 | $1.32 | 522,453 |
2022-02-14 | $1.23 | $1.27 | $1.20 | $1.20 | $1.20 | 751,941 |
2022-02-11 | $1.30 | $1.32 | $1.21 | $1.24 | $1.24 | 691,967 |
2022-02-10 | $1.30 | $1.38 | $1.27 | $1.30 | $1.30 | 1,086,821 |
2022-02-09 | $1.29 | $1.38 | $1.26 | $1.34 | $1.34 | 1,293,831 |
2022-02-08 | $1.15 | $1.24 | $1.15 | $1.21 | $1.21 | 693,885 |
2022-02-07 | $1.18 | $1.22 | $1.15 | $1.15 | $1.15 | 490,266 |
2022-02-04 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 345,742 |
2022-02-03 | $1.12 | $1.16 | $1.11 | $1.11 | $1.11 | 619,628 |
2022-02-02 | $1.24 | $1.25 | $1.14 | $1.15 | $1.15 | 626,579 |
2022-02-01 | $1.23 | $1.30 | $1.20 | $1.23 | $1.23 | 1,024,467 |
2022-01-31 | $1.13 | $1.24 | $1.12 | $1.20 | $1.20 | 737,735 |
2022-01-28 | $1.07 | $1.14 | $1.04 | $1.13 | $1.13 | 629,530 |
2022-01-27 | $1.15 | $1.19 | $1.08 | $1.09 | $1.09 | 704,034 |
2022-01-26 | $1.25 | $1.26 | $1.12 | $1.15 | $1.15 | 1,042,046 |
2022-01-25 | $1.16 | $1.21 | $1.11 | $1.17 | $1.17 | 711,425 |
2022-01-24 | $1.03 | $1.18 | $0.99 | $1.15 | $1.15 | 1,784,512 |
2022-01-21 | $1.16 | $1.17 | $1.06 | $1.07 | $1.07 | 1,374,528 |
2022-01-20 | $1.17 | $1.30 | $1.15 | $1.17 | $1.17 | 1,115,782 |
2022-01-19 | $1.25 | $1.26 | $1.16 | $1.17 | $1.17 | 801,458 |
2022-01-18 | $1.28 | $1.28 | $1.19 | $1.21 | $1.21 | 671,469 |
2022-01-14 | $1.28 | $1.31 | $1.26 | $1.29 | $1.29 | 563,549 |
2022-01-13 | $1.35 | $1.39 | $1.27 | $1.28 | $1.28 | 706,253 |
2022-01-12 | $1.50 | $1.52 | $1.35 | $1.36 | $1.36 | 1,367,640 |
2022-01-11 | $1.27 | $1.43 | $1.27 | $1.39 | $1.39 | 1,176,156 |
2022-01-10 | $1.36 | $1.36 | $1.28 | $1.31 | $1.31 | 1,224,495 |
2022-01-07 | $1.39 | $1.44 | $1.35 | $1.39 | $1.39 | 1,299,263 |
2022-01-06 | $1.46 | $1.48 | $1.36 | $1.38 | $1.38 | 1,536,693 |
2022-01-05 | $1.56 | $1.61 | $1.46 | $1.46 | $1.46 | 744,499 |
2022-01-04 | $1.62 | $1.63 | $1.53 | $1.56 | $1.56 | 830,086 |
2022-01-03 | $1.55 | $1.69 | $1.55 | $1.59 | $1.59 | 1,544,861 |
2021-12-31 | $1.61 | $1.63 | $1.54 | $1.56 | $1.56 | 1,143,998 |
2021-12-30 | $1.46 | $1.66 | $1.44 | $1.61 | $1.61 | 2,486,982 |
2021-12-29 | $1.59 | $1.59 | $1.45 | $1.46 | $1.46 | 2,534,489 |
2021-12-28 | $1.67 | $1.73 | $1.60 | $1.60 | $1.60 | 2,012,784 |
2021-12-27 | $1.69 | $1.69 | $1.64 | $1.67 | $1.67 | 1,566,582 |
2021-12-23 | $1.71 | $1.75 | $1.66 | $1.69 | $1.69 | 1,228,187 |
2021-12-22 | $1.75 | $1.78 | $1.70 | $1.71 | $1.71 | 1,129,361 |
2021-12-21 | $1.84 | $1.85 | $1.74 | $1.78 | $1.78 | 2,274,490 |
2021-12-20 | $1.72 | $1.76 | $1.68 | $1.73 | $1.73 | 1,371,782 |
2021-12-17 | $1.79 | $1.85 | $1.74 | $1.78 | $1.78 | 3,377,027 |
2021-12-16 | $1.96 | $1.96 | $1.77 | $1.83 | $1.83 | 1,307,519 |
2021-12-15 | $1.95 | $1.95 | $1.78 | $1.90 | $1.90 | 1,932,448 |
2021-12-14 | $2.00 | $2.03 | $1.92 | $1.92 | $1.92 | 1,061,427 |
2021-12-13 | $2.08 | $2.10 | $1.99 | $2.03 | $2.03 | 1,165,895 |
2021-12-10 | $2.05 | $2.09 | $2.02 | $2.06 | $2.06 | 1,117,502 |
2021-12-09 | $2.12 | $2.28 | $2.02 | $2.02 | $2.02 | 2,168,732 |
2021-12-08 | $1.95 | $2.16 | $1.90 | $2.11 | $2.11 | 2,210,460 |
2021-12-07 | $1.80 | $2.13 | $1.77 | $1.99 | $1.99 | 5,405,931 |
2021-12-06 | $1.74 | $1.79 | $1.67 | $1.71 | $1.71 | 1,473,145 |
2021-12-03 | $1.84 | $1.84 | $1.69 | $1.74 | $1.74 | 1,925,659 |
2021-12-02 | $1.84 | $1.92 | $1.81 | $1.88 | $1.88 | 1,333,815 |
2021-12-01 | $2.06 | $2.07 | $1.82 | $1.83 | $1.83 | 1,937,538 |
2021-11-30 | $1.98 | $2.03 | $1.91 | $2.02 | $2.02 | 1,205,160 |
2021-11-29 | $2.04 | $2.04 | $1.93 | $2.01 | $2.01 | 1,426,158 |
2021-11-26 | $1.95 | $2.00 | $1.89 | $1.96 | $1.96 | 1,231,561 |
2021-11-24 | $1.89 | $2.11 | $1.84 | $2.06 | $2.06 | 2,105,487 |
2021-11-23 | $1.99 | $2.00 | $1.74 | $1.87 | $1.87 | 2,410,561 |
2021-11-22 | $2.15 | $2.16 | $1.95 | $2.00 | $2.00 | 2,348,870 |
2021-11-19 | $2.06 | $2.24 | $2.05 | $2.13 | $2.13 | 2,605,614 |
2021-11-18 | $2.10 | $2.12 | $2.00 | $2.04 | $2.04 | 2,282,521 |
2021-11-17 | $2.17 | $2.23 | $2.09 | $2.11 | $2.11 | 1,768,142 |
2021-11-16 | $2.18 | $2.21 | $2.10 | $2.16 | $2.16 | 2,115,455 |
2021-11-15 | $2.33 | $2.33 | $2.10 | $2.16 | $2.16 | 4,591,633 |
2021-11-12 | $2.34 | $2.36 | $2.23 | $2.32 | $2.32 | 2,635,717 |
2021-11-11 | $2.43 | $2.53 | $2.33 | $2.38 | $2.38 | 5,597,520 |
2021-11-10 | $2.48 | $2.54 | $2.31 | $2.34 | $2.34 | 3,526,931 |
2021-11-09 | $2.92 | $2.97 | $2.37 | $2.48 | $2.48 | 15,092,102 |
2021-11-08 | $2.23 | $3.57 | $2.21 | $3.20 | $3.20 | 50,422,699 |
2021-11-05 | $2.21 | $2.22 | $2.12 | $2.15 | $2.15 | 956,783 |
2021-11-04 | $2.25 | $2.28 | $2.18 | $2.19 | $2.19 | 1,157,247 |
2021-11-03 | $2.27 | $2.27 | $2.20 | $2.22 | $2.22 | 895,580 |
2021-11-02 | $2.25 | $2.37 | $2.18 | $2.27 | $2.27 | 2,025,423 |
2021-11-01 | $2.14 | $2.25 | $2.13 | $2.23 | $2.23 | 1,281,543 |
2021-10-29 | $2.18 | $2.23 | $2.08 | $2.11 | $2.11 | 2,130,201 |
2021-10-28 | $2.11 | $2.28 | $2.06 | $2.22 | $2.22 | 4,237,155 |
2021-10-27 | $2.11 | $2.16 | $2.04 | $2.07 | $2.07 | 1,157,105 |
2021-10-26 | $2.15 | $2.16 | $2.06 | $2.13 | $2.13 | 1,351,639 |
2021-10-25 | $2.10 | $2.18 | $2.05 | $2.12 | $2.12 | 1,928,378 |
2021-10-22 | $2.21 | $2.21 | $2.08 | $2.08 | $2.08 | 1,256,664 |
2021-10-21 | $2.22 | $2.28 | $2.19 | $2.22 | $2.22 | 863,366 |
2021-10-20 | $2.25 | $2.26 | $2.19 | $2.23 | $2.23 | 1,005,289 |
2021-10-19 | $2.20 | $2.27 | $2.18 | $2.24 | $2.24 | 1,297,737 |
2021-10-18 | $2.20 | $2.21 | $2.12 | $2.17 | $2.17 | 1,259,070 |
2021-10-15 | $2.29 | $2.29 | $2.20 | $2.21 | $2.21 | 823,340 |
2021-10-14 | $2.33 | $2.35 | $2.21 | $2.28 | $2.28 | 967,919 |
2021-10-13 | $2.38 | $2.40 | $2.25 | $2.30 | $2.30 | 853,686 |
2021-10-12 | $2.23 | $2.37 | $2.23 | $2.37 | $2.37 | 999,334 |
2021-10-11 | $2.20 | $2.35 | $2.20 | $2.22 | $2.22 | 1,077,590 |
2021-10-08 | $2.23 | $2.29 | $2.17 | $2.22 | $2.22 | 878,044 |
2021-10-07 | $2.14 | $2.27 | $2.13 | $2.19 | $2.19 | 886,163 |
2021-10-06 | $2.13 | $2.18 | $2.12 | $2.13 | $2.13 | 737,348 |
2021-10-05 | $2.22 | $2.27 | $2.17 | $2.19 | $2.19 | 771,302 |
2021-10-04 | $2.29 | $2.30 | $2.20 | $2.22 | $2.22 | 1,247,364 |
2021-10-01 | $2.24 | $2.36 | $2.21 | $2.29 | $2.29 | 1,456,838 |
2021-09-30 | $2.34 | $2.40 | $2.31 | $2.33 | $2.33 | 854,423 |
2021-09-29 | $2.41 | $2.42 | $2.31 | $2.33 | $2.33 | 1,084,864 |
2021-09-28 | $2.52 | $2.55 | $2.38 | $2.41 | $2.41 | 1,533,919 |
2021-09-27 | $2.55 | $2.63 | $2.50 | $2.58 | $2.58 | 1,068,600 |
2021-09-24 | $2.60 | $2.61 | $2.52 | $2.55 | $2.55 | 1,173,555 |
2021-09-23 | $2.63 | $2.63 | $2.54 | $2.61 | $2.61 | 815,675 |
2021-09-22 | $2.60 | $2.63 | $2.55 | $2.56 | $2.56 | 783,277 |
2021-09-21 | $2.50 | $2.59 | $2.48 | $2.56 | $2.56 | 979,517 |
2021-09-20 | $2.63 | $2.66 | $2.48 | $2.50 | $2.50 | 1,367,143 |
2021-09-17 | $2.71 | $2.77 | $2.60 | $2.77 | $2.77 | 1,833,590 |
2021-09-16 | $2.65 | $2.72 | $2.60 | $2.70 | $2.70 | 688,815 |
2021-09-15 | $2.67 | $2.73 | $2.63 | $2.67 | $2.67 | 871,127 |
2021-09-14 | $2.91 | $2.91 | $2.66 | $2.67 | $2.67 | 1,544,642 |
2021-09-13 | $2.79 | $2.92 | $2.72 | $2.89 | $2.89 | 1,323,969 |
2021-09-10 | $2.96 | $2.99 | $2.78 | $2.79 | $2.79 | 1,427,611 |
2021-09-09 | $2.82 | $3.10 | $2.81 | $2.89 | $2.89 | 3,225,555 |
2021-09-08 | $2.93 | $2.95 | $2.82 | $2.85 | $2.85 | 1,459,809 |
2021-09-07 | $3.12 | $3.17 | $2.92 | $2.93 | $2.93 | 1,805,459 |
2021-09-03 | $3.10 | $3.17 | $3.06 | $3.11 | $3.11 | 758,344 |
2021-09-02 | $3.10 | $3.14 | $2.98 | $3.05 | $3.05 | 1,517,978 |
2021-09-01 | $3.18 | $3.30 | $3.09 | $3.12 | $3.12 | 1,627,796 |
2021-08-31 | $3.16 | $3.27 | $3.14 | $3.19 | $3.19 | 535,969 |
2021-08-30 | $3.30 | $3.31 | $3.16 | $3.20 | $3.20 | 515,098 |
2021-08-27 | $3.21 | $3.30 | $3.21 | $3.27 | $3.27 | 351,389 |
2021-08-26 | $3.30 | $3.33 | $3.13 | $3.19 | $3.19 | 470,310 |
2021-08-25 | $3.21 | $3.40 | $3.19 | $3.28 | $3.28 | 659,842 |
2021-08-24 | $3.12 | $3.37 | $3.10 | $3.25 | $3.25 | 1,129,412 |
2021-08-23 | $3.09 | $3.15 | $3.00 | $3.03 | $3.03 | 698,134 |
2021-08-20 | $2.96 | $3.06 | $2.93 | $3.00 | $3.00 | 629,621 |
2021-08-19 | $3.05 | $3.08 | $2.93 | $2.93 | $2.93 | 919,302 |
2021-08-18 | $3.15 | $3.22 | $3.08 | $3.11 | $3.11 | 532,010 |
2021-08-17 | $3.08 | $3.25 | $3.06 | $3.10 | $3.10 | 803,736 |
2021-08-16 | $3.23 | $3.27 | $3.09 | $3.13 | $3.13 | 913,484 |
2021-08-13 | $3.41 | $3.41 | $3.20 | $3.20 | $3.20 | 955,891 |
2021-08-12 | $3.50 | $3.50 | $3.41 | $3.44 | $3.44 | 443,344 |
2021-08-11 | $3.74 | $3.74 | $3.49 | $3.49 | $3.49 | 1,264,930 |
2021-08-10 | $3.68 | $3.76 | $3.58 | $3.69 | $3.69 | 693,853 |
2021-08-09 | $3.52 | $3.69 | $3.49 | $3.62 | $3.62 | 749,006 |
2021-08-06 | $3.46 | $3.55 | $3.40 | $3.53 | $3.53 | 632,086 |
2021-08-05 | $3.39 | $3.48 | $3.35 | $3.42 | $3.42 | 659,291 |
2021-08-04 | $3.53 | $3.55 | $3.31 | $3.35 | $3.35 | 1,294,742 |
2021-08-03 | $3.56 | $3.61 | $3.48 | $3.59 | $3.59 | 567,007 |
2021-08-02 | $3.58 | $3.72 | $3.55 | $3.59 | $3.59 | 756,372 |
2021-07-30 | $3.55 | $3.62 | $3.44 | $3.53 | $3.53 | 1,863,484 |
2021-07-29 | $3.55 | $3.74 | $3.52 | $3.55 | $3.55 | 1,214,048 |
2021-07-28 | $3.54 | $3.58 | $3.45 | $3.54 | $3.54 | 1,033,250 |
2021-07-27 | $3.69 | $3.69 | $3.40 | $3.45 | $3.45 | 1,623,787 |
2021-07-26 | $3.78 | $3.84 | $3.61 | $3.68 | $3.68 | 1,162,140 |
2021-07-23 | $4.06 | $4.06 | $3.85 | $3.88 | $3.88 | 540,282 |
2021-07-22 | $4.16 | $4.16 | $3.98 | $4.07 | $4.07 | 352,029 |
2021-07-21 | $4.02 | $4.17 | $3.99 | $4.14 | $4.14 | 574,374 |
2021-07-20 | $3.93 | $4.01 | $3.81 | $3.99 | $3.99 | 385,214 |
2021-07-19 | $3.78 | $3.96 | $3.65 | $3.94 | $3.94 | 923,795 |
2021-07-16 | $3.95 | $4.00 | $3.83 | $3.86 | $3.86 | 619,563 |
2021-07-15 | $4.00 | $4.08 | $3.87 | $3.94 | $3.94 | 543,500 |
2021-07-14 | $4.01 | $4.12 | $3.96 | $4.05 | $4.05 | 545,063 |
2021-07-13 | $4.14 | $4.24 | $3.99 | $4.00 | $4.00 | 717,168 |
2021-07-12 | $4.36 | $4.39 | $4.17 | $4.19 | $4.19 | 516,946 |
2021-07-09 | $4.16 | $4.39 | $4.16 | $4.31 | $4.31 | 727,331 |
2021-07-08 | $3.92 | $4.19 | $3.91 | $4.16 | $4.16 | 697,410 |
2021-07-07 | $4.25 | $4.28 | $3.94 | $4.07 | $4.07 | 879,863 |
2021-07-06 | $4.22 | $4.34 | $4.19 | $4.26 | $4.26 | 784,699 |
2021-07-02 | $4.41 | $4.45 | $4.24 | $4.28 | $4.28 | 952,824 |
2021-07-01 | $4.71 | $4.71 | $4.36 | $4.46 | $4.46 | 1,851,743 |
2021-06-30 | $4.77 | $4.77 | $4.62 | $4.71 | $4.71 | 927,918 |
2021-06-29 | $4.84 | $4.91 | $4.69 | $4.76 | $4.76 | 1,534,620 |
2021-06-28 | $4.83 | $5.10 | $4.79 | $4.90 | $4.90 | 2,784,848 |
2021-06-25 | $4.81 | $4.89 | $4.68 | $4.75 | $4.75 | 824,093 |
2021-06-24 | $4.97 | $5.00 | $4.80 | $4.81 | $4.81 | 948,064 |
2021-06-23 | $4.79 | $5.06 | $4.79 | $4.91 | $4.91 | 1,644,153 |
2021-06-22 | $4.65 | $4.88 | $4.60 | $4.81 | $4.81 | 1,003,191 |
2021-06-21 | $4.94 | $5.00 | $4.63 | $4.68 | $4.68 | 1,245,046 |
2021-06-18 | $4.86 | $5.06 | $4.86 | $4.94 | $4.94 | 3,113,237 |
2021-06-17 | $5.00 | $5.06 | $4.81 | $4.94 | $4.94 | 1,014,478 |
2021-06-16 | $4.77 | $5.02 | $4.71 | $4.95 | $4.95 | 1,547,200 |
2021-06-15 | $4.97 | $4.99 | $4.66 | $4.84 | $4.84 | 919,936 |
2021-06-14 | $4.87 | $5.04 | $4.82 | $4.89 | $4.89 | 1,162,452 |
2021-06-11 | $4.70 | $4.91 | $4.68 | $4.83 | $4.83 | 899,705 |
2021-06-10 | $4.82 | $4.89 | $4.56 | $4.68 | $4.68 | 1,368,350 |
2021-06-09 | $5.08 | $5.08 | $4.68 | $4.76 | $4.76 | 1,915,189 |
2021-06-08 | $4.71 | $5.01 | $4.55 | $5.00 | $5.00 | 2,506,558 |
2021-06-07 | $4.35 | $4.64 | $4.34 | $4.63 | $4.63 | 1,170,034 |
2021-06-04 | $4.41 | $4.50 | $4.32 | $4.39 | $4.39 | 758,635 |
2021-06-03 | $4.19 | $4.51 | $4.18 | $4.44 | $4.44 | 1,111,279 |
2021-06-02 | $4.41 | $4.47 | $4.26 | $4.35 | $4.35 | 1,743,141 |
2021-06-01 | $4.19 | $4.49 | $4.19 | $4.41 | $4.41 | 1,579,508 |
2021-05-28 | $4.20 | $4.29 | $4.10 | $4.19 | $4.19 | 1,009,779 |
2021-05-27 | $4.05 | $4.17 | $3.91 | $4.15 | $4.15 | 1,228,561 |
2021-05-26 | $3.84 | $4.07 | $3.84 | $4.04 | $4.04 | 1,164,500 |
2021-05-25 | $3.75 | $3.90 | $3.75 | $3.85 | $3.85 | 904,310 |
2021-05-24 | $3.92 | $3.92 | $3.66 | $3.76 | $3.76 | 714,936 |
2021-05-21 | $3.85 | $3.96 | $3.77 | $3.83 | $3.83 | 850,280 |
2021-05-20 | $3.70 | $3.84 | $3.64 | $3.79 | $3.79 | 1,058,921 |
2021-05-19 | $3.62 | $3.71 | $3.55 | $3.68 | $3.68 | 1,024,111 |
2021-05-18 | $3.73 | $3.82 | $3.59 | $3.69 | $3.69 | 1,433,383 |
2021-05-17 | $3.56 | $3.71 | $3.45 | $3.71 | $3.71 | 1,590,017 |
2021-05-14 | $3.52 | $3.67 | $3.44 | $3.56 | $3.56 | 1,336,151 |
2021-05-13 | $3.49 | $3.69 | $3.30 | $3.41 | $3.41 | 1,494,488 |
2021-05-12 | $3.53 | $3.63 | $3.45 | $3.49 | $3.49 | 1,265,741 |
2021-05-11 | $3.33 | $3.74 | $3.27 | $3.68 | $3.68 | 1,676,553 |
2021-05-10 | $4.11 | $4.12 | $3.71 | $3.71 | $3.71 | 2,025,377 |
2021-05-07 | $4.11 | $4.23 | $4.06 | $4.13 | $4.13 | 1,013,433 |
2021-05-06 | $4.13 | $4.19 | $4.02 | $4.11 | $4.11 | 1,274,753 |
2021-05-05 | $4.41 | $4.43 | $4.17 | $4.18 | $4.18 | 1,213,336 |
2021-05-04 | $4.32 | $4.42 | $4.18 | $4.40 | $4.40 | 1,187,051 |
2021-05-03 | $4.69 | $4.70 | $4.40 | $4.40 | $4.40 | 1,138,407 |
2021-04-30 | $4.66 | $4.73 | $4.59 | $4.63 | $4.63 | 678,289 |
2021-04-29 | $4.87 | $4.87 | $4.54 | $4.70 | $4.70 | 1,043,690 |
2021-04-28 | $4.76 | $4.84 | $4.66 | $4.81 | $4.81 | 736,946 |
2021-04-27 | $4.96 | $5.00 | $4.73 | $4.79 | $4.79 | 1,374,155 |
2021-04-26 | $4.66 | $5.00 | $4.58 | $4.98 | $4.98 | 1,666,860 |
2021-04-23 | $4.48 | $4.75 | $4.42 | $4.68 | $4.68 | 1,418,919 |
2021-04-22 | $4.58 | $4.67 | $4.40 | $4.41 | $4.41 | 1,468,497 |
2021-04-21 | $4.11 | $4.56 | $4.08 | $4.54 | $4.54 | 1,581,936 |
2021-04-20 | $4.19 | $4.25 | $4.02 | $4.17 | $4.17 | 1,836,684 |
2021-04-19 | $4.45 | $4.45 | $4.12 | $4.24 | $4.24 | 1,635,994 |
2021-04-16 | $4.34 | $4.47 | $4.17 | $4.46 | $4.46 | 1,403,406 |
2021-04-15 | $4.62 | $4.70 | $4.26 | $4.36 | $4.36 | 2,484,044 |
2021-04-14 | $4.58 | $4.78 | $4.49 | $4.65 | $4.65 | 1,680,318 |
2021-04-13 | $4.61 | $4.65 | $4.25 | $4.63 | $4.63 | 2,958,749 |
2021-04-12 | $4.74 | $4.79 | $4.48 | $4.73 | $4.73 | 2,469,147 |
2021-04-09 | $4.93 | $4.99 | $4.71 | $4.79 | $4.79 | 2,609,918 |
2021-04-08 | $5.11 | $5.14 | $4.76 | $5.04 | $5.04 | 3,605,423 |
2021-04-07 | $5.80 | $5.80 | $5.04 | $5.15 | $5.15 | 15,744,798 |
2021-04-06 | $4.95 | $5.20 | $4.91 | $5.02 | $5.02 | 2,138,906 |
2021-04-05 | $5.40 | $5.40 | $4.94 | $5.00 | $5.00 | 1,556,465 |
2021-04-01 | $5.25 | $5.42 | $5.12 | $5.27 | $5.27 | 1,593,976 |
2021-03-31 | $4.97 | $5.17 | $4.87 | $5.10 | $5.10 | 1,595,982 |
2021-03-30 | $4.75 | $4.95 | $4.54 | $4.94 | $4.94 | 1,524,265 |
2021-03-29 | $4.98 | $5.04 | $4.66 | $4.72 | $4.72 | 1,584,148 |
2021-03-26 | $5.15 | $5.17 | $4.85 | $5.05 | $5.05 | 1,235,578 |
2021-03-25 | $4.74 | $5.15 | $4.55 | $5.10 | $5.10 | 1,913,912 |
2021-03-24 | $5.49 | $5.53 | $4.88 | $4.94 | $4.94 | 2,516,638 |
2021-03-23 | $5.64 | $5.66 | $5.35 | $5.43 | $5.43 | 1,756,939 |
2021-03-22 | $5.93 | $5.94 | $5.62 | $5.69 | $5.69 | 1,689,865 |
2021-03-19 | $5.66 | $6.07 | $5.54 | $5.96 | $5.96 | 3,456,049 |
2021-03-18 | $5.78 | $5.98 | $5.60 | $5.65 | $5.65 | 1,789,252 |
2021-03-17 | $5.42 | $6.06 | $5.35 | $5.91 | $5.91 | 2,450,099 |
2021-03-16 | $5.95 | $6.05 | $5.56 | $5.66 | $5.66 | 3,372,207 |
2021-03-15 | $6.05 | $6.29 | $5.72 | $5.97 | $5.97 | 7,461,534 |
2021-03-12 | $5.34 | $5.49 | $5.18 | $5.44 | $5.44 | 2,346,683 |
2021-03-11 | $5.47 | $5.55 | $5.24 | $5.49 | $5.49 | 2,499,062 |
2021-03-10 | $5.57 | $5.72 | $5.17 | $5.27 | $5.27 | 2,604,022 |
2021-03-09 | $4.91 | $5.40 | $4.86 | $5.32 | $5.32 | 4,041,584 |
2021-03-08 | $4.89 | $5.09 | $4.63 | $4.70 | $4.70 | 2,932,568 |
2021-03-05 | $4.90 | $4.90 | $4.00 | $4.63 | $4.63 | 4,310,807 |
2021-03-04 | $5.01 | $5.20 | $4.35 | $4.81 | $4.81 | 6,956,806 |
2021-03-03 | $5.88 | $5.90 | $5.20 | $5.20 | $5.20 | 5,869,272 |
2021-03-02 | $6.17 | $6.32 | $5.72 | $5.76 | $5.76 | 3,489,383 |
2021-03-01 | $6.14 | $6.24 | $5.88 | $6.20 | $6.20 | 3,124,174 |
2021-02-26 | $5.96 | $6.12 | $5.53 | $5.92 | $5.92 | 3,241,179 |
2021-02-25 | $6.40 | $6.55 | $5.75 | $5.93 | $5.93 | 5,708,669 |
2021-02-24 | $6.33 | $6.72 | $6.25 | $6.59 | $6.59 | 4,661,337 |
2021-02-23 | $6.09 | $6.49 | $5.20 | $6.27 | $6.27 | 11,944,420 |
2021-02-22 | $8.05 | $8.25 | $6.66 | $7.12 | $7.12 | 17,651,241 |
2021-02-19 | $8.65 | $9.59 | $8.23 | $8.28 | $8.28 | 42,449,605 |
2021-02-18 | $7.80 | $8.80 | $7.49 | $7.89 | $7.89 | 19,976,119 |
2021-02-17 | $8.75 | $9.20 | $8.05 | $8.29 | $8.29 | 31,292,394 |
2021-02-16 | $7.63 | $8.28 | $7.32 | $8.28 | $8.28 | 19,558,179 |
2021-02-12 | $7.27 | $7.55 | $7.15 | $7.44 | $7.44 | 5,607,476 |
2021-02-11 | $7.47 | $7.57 | $7.04 | $7.30 | $7.30 | 6,785,565 |
2021-02-10 | $7.67 | $7.72 | $7.01 | $7.36 | $7.36 | 10,555,501 |
2021-02-09 | $7.37 | $7.70 | $7.26 | $7.59 | $7.59 | 9,020,388 |
2021-02-08 | $7.78 | $7.87 | $7.25 | $7.28 | $7.28 | 19,540,185 |
2021-02-05 | $8.62 | $8.73 | $7.78 | $8.12 | $8.12 | 9,392,671 |
2021-02-04 | $7.55 | $8.31 | $7.16 | $8.12 | $8.12 | 14,311,069 |
2021-02-03 | $7.84 | $8.00 | $7.40 | $7.47 | $7.47 | 7,191,028 |
2021-02-02 | $7.30 | $7.76 | $7.13 | $7.47 | $7.47 | 5,887,315 |
2021-02-01 | $7.44 | $7.49 | $6.90 | $7.17 | $7.17 | 3,488,495 |
2021-01-29 | $7.25 | $7.48 | $6.65 | $7.36 | $7.36 | 6,258,626 |
2021-01-28 | $7.30 | $7.65 | $6.96 | $7.45 | $7.45 | 5,734,525 |
2021-01-27 | $7.56 | $7.98 | $7.11 | $7.34 | $7.34 | 7,674,212 |
2021-01-26 | $8.48 | $8.53 | $7.80 | $8.09 | $8.09 | 11,773,282 |
2021-01-25 | $9.40 | $9.57 | $7.50 | $8.44 | $8.44 | 32,048,703 |
2021-01-22 | $7.03 | $8.09 | $6.95 | $8.03 | $8.03 | 24,577,295 |
2021-01-21 | $6.74 | $7.35 | $6.50 | $7.17 | $7.17 | 10,219,095 |
2021-01-20 | $7.19 | $7.63 | $6.40 | $6.80 | $6.80 | 8,436,617 |
2021-01-19 | $6.63 | $7.18 | $6.25 | $7.14 | $7.14 | 9,111,203 |
2021-01-15 | $6.73 | $7.12 | $6.20 | $6.60 | $6.60 | 7,009,133 |
2021-01-14 | $7.10 | $7.14 | $6.60 | $6.71 | $6.71 | 5,787,936 |
2021-01-13 | $7.30 | $7.45 | $6.78 | $6.84 | $6.84 | 4,281,298 |
2021-01-12 | $7.12 | $7.30 | $6.80 | $7.30 | $7.30 | 5,775,431 |
2021-01-11 | $7.09 | $7.21 | $6.60 | $6.95 | $6.95 | 6,853,346 |
2021-01-08 | $8.10 | $8.20 | $7.10 | $7.60 | $7.60 | 9,645,134 |
2021-01-07 | $8.77 | $8.80 | $7.31 | $7.72 | $7.72 | 39,277,187 |
2021-01-06 | $5.25 | $7.28 | $5.24 | $6.40 | $6.40 | 49,621,195 |
2021-01-05 | $5.05 | $5.38 | $4.95 | $5.19 | $5.19 | 2,718,983 |
2021-01-04 | $5.25 | $5.32 | $4.90 | $5.18 | $5.18 | 2,902,653 |
2020-12-31 | $5.50 | $5.51 | $5.02 | $5.06 | $5.06 | 3,553,311 |
2020-12-30 | $5.33 | $5.69 | $5.31 | $5.50 | $5.50 | 2,373,225 |
2020-12-29 | $5.84 | $5.85 | $5.01 | $5.39 | $5.39 | 4,471,174 |
2020-12-28 | $6.31 | $6.48 | $5.73 | $5.77 | $5.77 | 5,267,507 |
2020-12-24 | $6.69 | $6.83 | $6.02 | $6.26 | $6.26 | 5,643,014 |
2020-12-23 | $7.03 | $7.48 | $6.50 | $6.59 | $6.59 | 13,983,199 |
2020-12-22 | $5.82 | $6.68 | $5.54 | $6.46 | $6.46 | 21,499,905 |
2020-12-21 | $4.68 | $5.57 | $4.62 | $5.44 | $5.44 | 13,577,082 |
2020-12-18 | $4.73 | $5.21 | $4.29 | $4.95 | $4.95 | 13,319,958 |
2020-12-17 | $4.93 | $4.97 | $4.65 | $4.69 | $4.69 | 3,671,497 |
2020-12-16 | $5.09 | $5.19 | $4.90 | $4.93 | $4.93 | 1,996,617 |
2020-12-15 | $4.97 | $5.08 | $4.80 | $5.08 | $5.08 | 3,554,023 |
2020-12-14 | $5.22 | $5.23 | $4.71 | $4.93 | $4.93 | 4,317,437 |
2020-12-11 | $5.29 | $5.30 | $5.00 | $5.12 | $5.12 | 3,368,468 |
2020-12-10 | $5.25 | $5.60 | $5.24 | $5.36 | $5.36 | 3,692,025 |
2020-12-09 | $5.98 | $6.01 | $5.13 | $5.41 | $5.41 | 7,774,164 |
2020-12-08 | $5.19 | $5.82 | $5.17 | $5.76 | $5.76 | 17,877,945 |
2020-12-07 | $6.40 | $7.35 | $6.13 | $6.46 | $6.46 | 9,514,176 |
2020-12-04 | $6.55 | $6.56 | $5.84 | $5.97 | $5.97 | 4,898,396 |
2020-12-03 | $6.97 | $7.12 | $6.46 | $6.51 | $6.51 | 2,392,920 |
2020-12-02 | $7.20 | $7.50 | $6.05 | $6.91 | $6.91 | 6,446,245 |
2020-12-01 | $7.93 | $8.05 | $6.90 | $6.92 | $6.92 | 3,772,864 |
2020-11-30 | $8.54 | $8.64 | $7.50 | $8.07 | $8.07 | 5,664,348 |
2020-11-27 | $8.67 | $8.81 | $7.91 | $8.19 | $8.19 | 15,860,451 |
2020-11-25 | $6.83 | $7.37 | $6.83 | $7.17 | $7.17 | 3,365,945 |
2020-11-24 | $7.95 | $7.98 | $6.81 | $7.12 | $7.12 | 6,716,774 |
2020-11-23 | $8.25 | $8.49 | $7.51 | $7.90 | $7.90 | 9,940,916 |
2020-11-20 | $8.08 | $8.93 | $7.80 | $7.99 | $7.99 | 14,568,624 |
2020-11-19 | $7.00 | $8.40 | $6.95 | $7.59 | $7.59 | 24,065,905 |
2020-11-18 | $9.10 | $9.23 | $6.01 | $6.46 | $6.46 | 24,867,370 |
2020-11-17 | $8.77 | $10.49 | $8.50 | $9.73 | $9.73 | 27,805,219 |
2020-11-16 | $7.90 | $11.40 | $7.15 | $11.30 | $11.30 | 106,119,629 |
2020-11-13 | $5.28 | $7.02 | $5.17 | $6.15 | $6.15 | 92,887,702 |
2020-11-12 | $3.52 | $4.09 | $3.50 | $3.97 | $3.97 | 3,479,707 |
2020-11-11 | $3.73 | $3.73 | $3.33 | $3.48 | $3.48 | 1,456,631 |
2020-11-10 | $3.70 | $3.86 | $3.60 | $3.76 | $3.76 | 2,620,009 |
2020-11-09 | $3.30 | $3.80 | $3.30 | $3.59 | $3.59 | 3,070,873 |
2020-11-06 | $3.40 | $3.50 | $3.10 | $3.13 | $3.13 | 1,559,537 |
2020-11-05 | $3.05 | $3.35 | $3.02 | $3.29 | $3.29 | 2,694,927 |
2020-11-04 | $2.73 | $3.00 | $2.56 | $2.88 | $2.88 | 1,723,231 |
2020-11-03 | $2.49 | $2.63 | $2.47 | $2.60 | $2.60 | 1,239,655 |
2020-11-02 | $2.50 | $2.70 | $2.40 | $2.46 | $2.46 | 1,280,514 |
2020-10-30 | $2.61 | $2.67 | $2.40 | $2.44 | $2.44 | 857,747 |
2020-10-29 | $2.60 | $2.85 | $2.58 | $2.72 | $2.72 | 1,367,826 |
2020-10-28 | $2.82 | $2.83 | $2.58 | $2.61 | $2.61 | 1,160,697 |
2020-10-27 | $3.02 | $3.05 | $2.86 | $2.88 | $2.88 | 701,988 |
2020-10-26 | $2.94 | $3.06 | $2.90 | $2.99 | $2.99 | 1,036,998 |
2020-10-23 | $3.06 | $3.08 | $2.90 | $3.00 | $3.00 | 1,130,702 |
2020-10-22 | $3.03 | $3.19 | $3.00 | $3.12 | $3.12 | 1,314,419 |
2020-10-21 | $2.85 | $3.37 | $2.81 | $2.98 | $2.98 | 4,285,173 |
2020-10-20 | $3.00 | $3.02 | $2.80 | $2.87 | $2.87 | 2,349,325 |
2020-10-19 | $3.29 | $3.37 | $3.04 | $3.04 | $3.04 | 2,976,408 |
2020-10-16 | $3.75 | $3.90 | $3.25 | $3.27 | $3.27 | 5,208,206 |
2020-10-15 | $3.14 | $3.94 | $3.13 | $3.71 | $3.71 | 5,166,801 |
2020-10-14 | $3.18 | $3.45 | $3.07 | $3.31 | $3.31 | 3,055,687 |
2020-10-13 | $2.86 | $3.30 | $2.77 | $3.26 | $3.26 | 4,219,324 |
2020-10-12 | $3.26 | $3.29 | $2.95 | $2.95 | $2.95 | 2,873,321 |
2020-10-09 | $3.68 | $3.80 | $3.20 | $3.26 | $3.26 | 7,032,148 |
2020-10-08 | $3.99 | $4.00 | $3.52 | $3.71 | $3.71 | 5,417,198 |
2020-10-07 | $3.96 | $4.25 | $3.81 | $4.02 | $4.02 | 9,494,700 |
2020-10-06 | $4.79 | $4.98 | $3.65 | $3.86 | $3.86 | 41,699,187 |
2020-10-05 | $3.10 | $4.78 | $2.95 | $4.15 | $4.15 | 40,063,994 |
2020-10-02 | $2.22 | $3.45 | $2.20 | $3.13 | $3.13 | 17,401,097 |
2020-10-01 | $2.15 | $2.72 | $2.03 | $2.54 | $2.54 | 13,100,293 |
2020-09-30 | $2.27 | $2.43 | $2.00 | $2.02 | $2.02 | 4,764,192 |
2020-09-29 | $2.33 | $2.53 | $2.24 | $2.36 | $2.36 | 6,103,805 |
2020-09-28 | $2.79 | $2.80 | $2.08 | $2.63 | $2.63 | 43,037,917 |
2020-09-25 | $3.50 | $3.75 | $1.94 | $2.45 | $2.45 | 197,631,562 |
2020-09-24 | $1.12 | $1.95 | $0.98 | $1.35 | $1.35 | 89,551,177 |
2020-09-23 | $0.82 | $1.49 | $0.75 | $0.88 | $0.88 | 12,504,557 |
2020-09-22 | $0.95 | $0.95 | $0.87 | $0.92 | $0.92 | 997,616 |
2020-09-21 | $0.98 | $1.03 | $0.86 | $0.96 | $0.96 | 1,935,837 |
2020-09-18 | $0.92 | $0.96 | $0.87 | $0.93 | $0.93 | 1,236,109 |
2020-09-17 | $0.88 | $0.91 | $0.82 | $0.89 | $0.89 | 671,422 |
2020-09-16 | $0.91 | $1.00 | $0.89 | $0.92 | $0.92 | 1,531,477 |
2020-09-15 | $0.88 | $1.22 | $0.82 | $0.99 | $0.99 | 9,974,478 |
2020-09-14 | $0.74 | $0.94 | $0.71 | $0.90 | $0.90 | 6,567,922 |
2020-09-11 | $0.68 | $0.75 | $0.67 | $0.71 | $0.71 | 715,352 |
2020-09-10 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 269,900 |
2020-09-09 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 287,426 |
2020-09-08 | $0.72 | $0.82 | $0.68 | $0.72 | $0.72 | 1,757,595 |
2020-09-04 | $0.70 | $0.74 | $0.61 | $0.72 | $0.72 | 1,339,935 |
2020-09-03 | $0.71 | $0.73 | $0.65 | $0.66 | $0.66 | 646,599 |
2020-09-02 | $0.80 | $0.81 | $0.70 | $0.74 | $0.74 | 721,991 |
2020-09-01 | $0.65 | $0.77 | $0.63 | $0.75 | $0.75 | 1,573,100 |
2020-08-31 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 229,748 |
2020-08-28 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 124,187 |
2020-08-27 | $0.66 | $0.70 | $0.61 | $0.63 | $0.63 | 385,617 |
2020-08-26 | $0.71 | $0.72 | $0.65 | $0.66 | $0.66 | 300,622 |
2020-08-25 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 249,871 |
2020-08-24 | $0.67 | $0.71 | $0.60 | $0.63 | $0.63 | 451,660 |
2020-08-21 | $0.71 | $0.74 | $0.68 | $0.69 | $0.69 | 223,219 |
2020-08-20 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 219,903 |
2020-08-19 | $0.77 | $0.78 | $0.69 | $0.71 | $0.71 | 279,170 |
2020-08-18 | $0.82 | $0.82 | $0.67 | $0.68 | $0.68 | 843,501 |
2020-08-17 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 145,830 |
2020-08-14 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 153,958 |
2020-08-13 | $0.78 | $0.85 | $0.78 | $0.84 | $0.84 | 184,783 |
2020-08-12 | $0.84 | $0.85 | $0.77 | $0.82 | $0.82 | 484,501 |
2020-08-11 | $0.86 | $0.90 | $0.82 | $0.83 | $0.83 | 211,779 |
2020-08-10 | $0.85 | $0.88 | $0.82 | $0.86 | $0.86 | 196,480 |
2020-08-07 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 139,574 |
2020-08-06 | $0.88 | $0.88 | $0.81 | $0.84 | $0.84 | 311,446 |
2020-08-05 | $0.87 | $0.90 | $0.86 | $0.86 | $0.86 | 251,345 |
2020-08-04 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 334,749 |
2020-08-03 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 530,095 |
2020-07-31 | $1.02 | $1.03 | $0.87 | $0.87 | $0.87 | 1,223,763 |
2020-07-30 | $1.02 | $1.31 | $0.91 | $1.01 | $1.01 | 11,597,544 |
2020-07-29 | $0.77 | $0.90 | $0.77 | $0.86 | $0.86 | 2,693,721 |
2020-07-28 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 417,204 |
2020-07-27 | $0.82 | $0.83 | $0.73 | $0.79 | $0.79 | 609,576 |
2020-07-24 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 245,748 |
2020-07-23 | $0.85 | $0.87 | $0.80 | $0.86 | $0.86 | 303,584 |
2020-07-22 | $0.87 | $0.94 | $0.79 | $0.85 | $0.85 | 1,630,343 |
2020-07-21 | $0.98 | $0.98 | $0.85 | $0.86 | $0.86 | 363,119 |
2020-07-20 | $0.91 | $1.03 | $0.90 | $0.96 | $0.96 | 969,072 |
2020-07-17 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 387,117 |
2020-07-16 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 359,491 |
2020-07-15 | $1.02 | $1.03 | $0.89 | $0.94 | $0.94 | 785,308 |
2020-07-14 | $1.08 | $1.15 | $1.00 | $1.03 | $1.03 | 477,620 |
2020-07-13 | $1.13 | $1.25 | $1.11 | $1.13 | $1.13 | 1,223,448 |
2020-07-10 | $1.10 | $1.17 | $1.07 | $1.14 | $1.14 | 914,212 |
2020-07-09 | $1.27 | $1.48 | $1.13 | $1.17 | $1.17 | 2,268,698 |
2020-07-08 | $1.10 | $1.37 | $1.07 | $1.23 | $1.23 | 3,694,690 |
2020-07-07 | $1.02 | $1.17 | $0.95 | $1.11 | $1.11 | 3,548,889 |
2020-07-06 | $0.85 | $1.68 | $0.83 | $1.33 | $1.33 | 11,715,313 |
2020-07-02 | $0.76 | $0.85 | $0.74 | $0.80 | $0.80 | 829,830 |
2020-07-01 | $0.80 | $0.92 | $0.73 | $0.78 | $0.78 | 1,534,915 |
2020-06-30 | $0.87 | $0.87 | $0.75 | $0.76 | $0.76 | 1,311,970 |
2020-06-29 | $0.81 | $0.94 | $0.73 | $0.79 | $0.79 | 3,933,230 |
2020-06-26 | $0.73 | $0.76 | $0.71 | $0.73 | $0.73 | 206,664 |
2020-06-25 | $0.68 | $0.79 | $0.68 | $0.73 | $0.73 | 368,549 |
2020-06-24 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 118,835 |
2020-06-23 | $0.68 | $0.71 | $0.66 | $0.71 | $0.71 | 90,714 |
2020-06-22 | $0.66 | $0.70 | $0.63 | $0.69 | $0.69 | 187,044 |
2020-06-19 | $0.74 | $0.74 | $0.65 | $0.68 | $0.68 | 335,912 |
2020-06-18 | $0.65 | $0.78 | $0.63 | $0.72 | $0.72 | 830,832 |
2020-06-17 | $0.68 | $0.68 | $0.60 | $0.66 | $0.66 | 129,795 |
2020-06-16 | $0.63 | $0.68 | $0.58 | $0.66 | $0.66 | 161,193 |
2020-06-15 | $0.66 | $0.69 | $0.56 | $0.64 | $0.64 | 226,497 |
2020-06-12 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 111,799 |
2020-06-11 | $0.66 | $0.71 | $0.60 | $0.61 | $0.61 | 216,527 |
2020-06-10 | $0.74 | $0.80 | $0.65 | $0.72 | $0.72 | 764,875 |
2020-06-09 | $0.80 | $0.81 | $0.70 | $0.72 | $0.72 | 389,016 |
2020-06-08 | $0.77 | $0.82 | $0.70 | $0.82 | $0.82 | 1,621,203 |
2020-06-05 | $0.49 | $0.59 | $0.49 | $0.55 | $0.55 | 550,206 |
2020-06-04 | $0.52 | $0.55 | $0.48 | $0.52 | $0.52 | 94,350 |
2020-06-03 | $0.46 | $0.55 | $0.46 | $0.50 | $0.50 | 249,690 |
2020-06-02 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 74,656 |
2020-06-01 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 19,173 |
2020-05-29 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 25,691 |
2020-05-28 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 39,836 |
2020-05-27 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 29,202 |
2020-05-26 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 45,101 |
2020-05-22 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 13,916 |
2020-05-21 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 14,600 |
2020-05-20 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 13,312 |
2020-05-19 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 50,903 |
2020-05-18 | $0.51 | $0.52 | $0.48 | $0.52 | $0.52 | 13,278 |
2020-05-15 | $0.49 | $0.51 | $0.46 | $0.49 | $0.49 | 39,845 |
2020-05-14 | $0.52 | $0.52 | $0.46 | $0.49 | $0.49 | 30,483 |
2020-05-13 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 32,652 |
2020-05-12 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 83,394 |
2020-05-11 | $0.45 | $0.53 | $0.45 | $0.48 | $0.48 | 70,508 |
2020-05-08 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 30,960 |
2020-05-07 | $0.44 | $0.49 | $0.44 | $0.46 | $0.46 | 10,484 |
2020-05-06 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 14,737 |
2020-05-05 | $0.49 | $0.50 | $0.44 | $0.45 | $0.45 | 56,335 |
2020-05-04 | $0.47 | $0.49 | $0.41 | $0.47 | $0.47 | 12,777 |
2020-05-01 | $0.44 | $0.50 | $0.41 | $0.47 | $0.47 | 18,398 |
2020-04-30 | $0.48 | $0.50 | $0.43 | $0.48 | $0.48 | 19,014 |
2020-04-29 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 32,771 |
2020-04-28 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 33,668 |
2020-04-27 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 68,546 |
2020-04-24 | $0.42 | $0.51 | $0.42 | $0.48 | $0.48 | 76,423 |
2020-04-23 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 14,613 |
2020-04-22 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 21,254 |
2020-04-21 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 15,550 |
2020-04-20 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 17,328 |
2020-04-17 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 71,733 |
2020-04-16 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 17,920 |
2020-04-15 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 25,922 |
2020-04-14 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 14,446 |
2020-04-13 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 9,472 |
2020-04-09 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 26,130 |
2020-04-08 | $0.42 | $0.44 | $0.39 | $0.41 | $0.41 | 23,173 |
2020-04-07 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 20,886 |
2020-04-06 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 24,212 |
2020-04-03 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 13,281 |
2020-04-02 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 5,222 |
2020-04-01 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 43,294 |
2020-03-31 | $0.40 | $0.47 | $0.40 | $0.41 | $0.41 | 29,576 |
2020-03-30 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 20,979 |
2020-03-27 | $0.41 | $0.43 | $0.37 | $0.40 | $0.40 | 18,577 |
2020-03-26 | $0.42 | $0.46 | $0.38 | $0.42 | $0.42 | 42,583 |
2020-03-25 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 44,607 |
2020-03-24 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 24,615 |
2020-03-23 | $0.39 | $0.43 | $0.37 | $0.38 | $0.38 | 20,403 |
2020-03-20 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 14,836 |
2020-03-19 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 10,699 |
2020-03-18 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 12,766 |
2020-03-17 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 17,834 |
2020-03-16 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 22,929 |
2020-03-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 59,167 |
2020-03-12 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 52,661 |
2020-03-11 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 19,147 |
2020-03-10 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 41,538 |
2020-03-09 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 49,954 |
2020-03-06 | $0.52 | $0.58 | $0.48 | $0.48 | $0.48 | 63,984 |
2020-03-05 | $0.54 | $0.60 | $0.51 | $0.52 | $0.52 | 31,846 |
2020-03-04 | $0.60 | $0.60 | $0.51 | $0.51 | $0.51 | 41,606 |
2020-03-03 | $0.53 | $0.58 | $0.50 | $0.58 | $0.58 | 18,583 |
2020-03-02 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 15,060 |
2020-02-28 | $0.49 | $0.54 | $0.45 | $0.48 | $0.48 | 58,320 |
2020-02-27 | $0.52 | $0.55 | $0.45 | $0.47 | $0.47 | 76,645 |
2020-02-26 | $0.54 | $0.54 | $0.49 | $0.49 | $0.49 | 136,246 |
2020-02-25 | $0.59 | $0.60 | $0.53 | $0.54 | $0.54 | 40,707 |
2020-02-24 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 132,533 |
2020-02-21 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 25,808 |
2020-02-20 | $0.66 | $0.66 | $0.62 | $0.66 | $0.66 | 65,660 |
2020-02-19 | $0.65 | $0.69 | $0.62 | $0.64 | $0.64 | 226,401 |
2020-02-18 | $0.69 | $0.70 | $0.61 | $0.62 | $0.62 | 35,379 |
2020-02-14 | $0.65 | $0.70 | $0.60 | $0.66 | $0.66 | 39,004 |
2020-02-13 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 7,459 |
2020-02-12 | $0.60 | $0.69 | $0.60 | $0.62 | $0.62 | 43,544 |
2020-02-11 | $0.70 | $0.70 | $0.60 | $0.60 | $0.60 | 53,478 |
2020-02-10 | $0.65 | $0.73 | $0.62 | $0.67 | $0.67 | 19,119 |
2020-02-07 | $0.63 | $0.69 | $0.63 | $0.64 | $0.64 | 26,110 |
2020-02-06 | $0.66 | $0.75 | $0.60 | $0.67 | $0.67 | 31,326 |
2020-02-05 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 94,284 |
2020-02-04 | $0.71 | $0.76 | $0.67 | $0.71 | $0.71 | 60,235 |
2020-02-03 | $0.74 | $0.83 | $0.68 | $0.73 | $0.73 | 263,462 |
2020-01-31 | $0.79 | $0.79 | $0.68 | $0.71 | $0.71 | 29,590 |
2020-01-30 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 23,439 |
2020-01-29 | $0.70 | $0.76 | $0.70 | $0.71 | $0.71 | 19,009 |
2020-01-28 | $0.66 | $0.74 | $0.66 | $0.72 | $0.72 | 8,654 |
2020-01-27 | $0.74 | $0.80 | $0.74 | $0.74 | $0.74 | 36,860 |
2020-01-24 | $0.79 | $0.82 | $0.75 | $0.78 | $0.78 | 18,938 |
2020-01-23 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 2,519 |
2020-01-22 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 15,088 |
2020-01-21 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 31,118 |
2020-01-17 | $0.91 | $0.91 | $0.85 | $0.86 | $0.86 | 31,171 |
2020-01-16 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 41,922 |
2020-01-15 | $0.80 | $0.89 | $0.80 | $0.89 | $0.89 | 25,296 |
2020-01-14 | $0.88 | $0.88 | $0.81 | $0.81 | $0.81 | 60,755 |
2020-01-13 | $0.95 | $1.00 | $0.86 | $0.87 | $0.87 | 55,132 |
2020-01-10 | $0.86 | $1.10 | $0.86 | $0.93 | $0.93 | 941,013 |
2020-01-09 | $1.02 | $1.02 | $0.80 | $0.86 | $0.86 | 190,918 |
2020-01-08 | $0.98 | $1.04 | $0.97 | $1.00 | $1.00 | 13,228 |
2020-01-07 | $1.09 | $1.10 | $0.98 | $0.98 | $0.98 | 38,571 |
2020-01-06 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 26,359 |
2020-01-03 | $1.16 | $1.16 | $1.10 | $1.14 | $1.14 | 13,882 |
2020-01-02 | $1.15 | $1.16 | $1.10 | $1.14 | $1.14 | 29,563 |
2019-12-31 | $1.10 | $1.20 | $1.10 | $1.15 | $1.15 | 69,646 |
2019-12-30 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 42,077 |
2019-12-27 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 49,972 |
2019-12-26 | $1.10 | $1.15 | $1.09 | $1.14 | $1.14 | 27,323 |
2019-12-24 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 37,488 |
2019-12-23 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 26,893 |
2019-12-20 | $1.06 | $1.11 | $1.06 | $1.09 | $1.09 | 24,549 |
2019-12-19 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 66,129 |
2019-12-18 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 19,730 |
2019-12-17 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 26,988 |
2019-12-16 | $1.08 | $1.15 | $1.07 | $1.10 | $1.10 | 115,226 |
2019-12-13 | $1.05 | $1.14 | $1.03 | $1.08 | $1.08 | 101,072 |
2019-12-12 | $1.03 | $1.08 | $1.02 | $1.07 | $1.07 | 151,488 |
2019-12-11 | $1.05 | $1.06 | $0.95 | $1.04 | $1.04 | 90,216 |
2019-12-10 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 114,044 |
2019-12-09 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 82,522 |
2019-12-06 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 94,722 |
2019-12-05 | $1.03 | $1.08 | $1.00 | $1.06 | $1.06 | 270,647 |
2019-12-04 | $1.08 | $1.10 | $1.02 | $1.06 | $1.06 | 175,340 |
2019-12-03 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 326,033 |
2019-12-02 | $0.81 | $0.97 | $0.81 | $0.94 | $0.94 | 403,908 |
2019-11-29 | $0.82 | $0.85 | $0.66 | $0.80 | $0.80 | 198,828 |
2019-11-27 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 54,346 |
2019-11-26 | $0.77 | $0.85 | $0.75 | $0.80 | $0.80 | 261,732 |
2019-11-25 | $0.70 | $0.91 | $0.64 | $0.77 | $0.77 | 1,330,737 |
2019-11-22 | $0.56 | $0.63 | $0.55 | $0.60 | $0.60 | 715,488 |
2019-11-21 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 53,560 |
2019-11-20 | $0.41 | $0.49 | $0.40 | $0.49 | $0.49 | 48,954 |
2019-11-19 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 47,750 |
2019-11-18 | $0.46 | $0.49 | $0.40 | $0.42 | $0.42 | 30,055 |
2019-11-15 | $0.43 | $0.48 | $0.43 | $0.44 | $0.44 | 11,544 |
2019-11-14 | $0.44 | $0.50 | $0.43 | $0.43 | $0.43 | 53,135 |
2019-11-13 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 76,005 |
2019-11-12 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 88,328 |
2019-11-11 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 126,715 |
2019-11-08 | $0.49 | $0.52 | $0.46 | $0.48 | $0.48 | 93,978 |
2019-11-07 | $0.49 | $0.55 | $0.48 | $0.49 | $0.49 | 150,744 |
2019-11-06 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 78,838 |
2019-11-05 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 83,582 |
2019-11-04 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 99,464 |
2019-11-01 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 109,352 |
2019-10-31 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 178,567 |
2019-10-30 | $0.53 | $0.58 | $0.48 | $0.53 | $0.53 | 190,145 |
2019-10-29 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 112,076 |
2019-10-28 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 99,524 |
2019-10-25 | $0.50 | $0.51 | $0.45 | $0.50 | $0.50 | 84,340 |
2019-10-24 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 58,489 |
2019-10-23 | $0.46 | $0.52 | $0.46 | $0.50 | $0.50 | 70,484 |
2019-10-22 | $0.54 | $0.56 | $0.48 | $0.48 | $0.48 | 149,118 |
2019-10-21 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 80,050 |
2019-10-18 | $0.60 | $0.60 | $0.51 | $0.54 | $0.54 | 173,983 |
2019-10-17 | $0.65 | $0.68 | $0.59 | $0.61 | $0.61 | 481,072 |
2019-10-16 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 470,670 |
2019-10-15 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 65,998 |
2019-10-14 | $0.60 | $0.60 | $0.52 | $0.56 | $0.56 | 72,672 |
2019-10-11 | $0.56 | $0.60 | $0.55 | $0.59 | $0.59 | 139,128 |
2019-10-10 | $0.56 | $0.61 | $0.53 | $0.58 | $0.58 | 196,030 |
2019-10-09 | $0.59 | $0.63 | $0.52 | $0.58 | $0.58 | 139,080 |
2019-10-08 | $0.55 | $0.60 | $0.54 | $0.59 | $0.59 | 108,410 |
2019-10-07 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 54,808 |
2019-10-04 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 40,558 |
2019-10-03 | $0.60 | $0.61 | $0.55 | $0.56 | $0.56 | 67,601 |
2019-10-02 | $0.62 | $0.63 | $0.53 | $0.60 | $0.60 | 78,941 |
2019-10-01 | $0.60 | $0.61 | $0.57 | $0.61 | $0.61 | 58,288 |
2019-09-30 | $0.64 | $0.68 | $0.58 | $0.60 | $0.60 | 112,285 |
2019-09-27 | $0.70 | $0.76 | $0.54 | $0.64 | $0.64 | 199,980 |
2019-09-26 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 92,603 |
2019-09-25 | $0.77 | $0.80 | $0.67 | $0.73 | $0.73 | 121,475 |
2019-09-24 | $0.82 | $0.87 | $0.73 | $0.78 | $0.78 | 148,305 |
2019-09-23 | $0.90 | $0.90 | $0.75 | $0.82 | $0.82 | 240,745 |
2019-09-20 | $0.82 | $0.88 | $0.80 | $0.87 | $0.87 | 244,209 |
2019-09-19 | $0.89 | $0.94 | $0.80 | $0.84 | $0.84 | 245,173 |
2019-09-18 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 215,458 |
2019-09-17 | $0.89 | $0.96 | $0.85 | $0.90 | $0.90 | 248,768 |
2019-09-16 | $0.85 | $0.89 | $0.81 | $0.87 | $0.87 | 177,387 |
2019-09-13 | $0.73 | $0.81 | $0.68 | $0.80 | $0.80 | 124,267 |
2019-09-12 | $0.74 | $0.78 | $0.70 | $0.77 | $0.77 | 124,034 |
2019-09-11 | $0.73 | $0.77 | $0.67 | $0.77 | $0.77 | 130,754 |
2019-09-10 | $0.78 | $0.78 | $0.64 | $0.72 | $0.72 | 201,071 |
2019-09-09 | $0.73 | $0.89 | $0.71 | $0.74 | $0.74 | 111,969 |
2019-09-06 | $0.69 | $0.74 | $0.67 | $0.70 | $0.70 | 176,515 |
2019-09-05 | $0.61 | $0.68 | $0.60 | $0.65 | $0.65 | 196,880 |
2019-09-04 | $0.64 | $0.65 | $0.59 | $0.63 | $0.63 | 131,672 |
2019-09-03 | $0.60 | $0.67 | $0.58 | $0.60 | $0.60 | 186,245 |
2019-08-30 | $0.67 | $0.73 | $0.58 | $0.61 | $0.61 | 149,456 |
2019-08-29 | $0.62 | $0.70 | $0.61 | $0.67 | $0.67 | 50,392 |
2019-08-28 | $0.63 | $0.70 | $0.60 | $0.62 | $0.62 | 83,063 |
2019-08-27 | $0.71 | $0.74 | $0.60 | $0.60 | $0.60 | 102,110 |
2019-08-26 | $0.90 | $0.90 | $0.70 | $0.71 | $0.71 | 182,104 |
2019-08-23 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 158,885 |
2019-08-22 | $0.92 | $0.96 | $0.91 | $0.93 | $0.93 | 203,025 |
2019-08-21 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 137,686 |
2019-08-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 217,973 |
2019-08-19 | $0.97 | $1.01 | $0.95 | $0.97 | $0.97 | 174,446 |
2019-08-16 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 139,819 |
2019-08-15 | $0.98 | $1.00 | $0.96 | $0.99 | $0.99 | 154,821 |
2019-08-14 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 189,146 |
2019-08-13 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 203,344 |
2019-08-12 | $0.95 | $1.01 | $0.94 | $1.01 | $1.01 | 185,243 |
2019-08-09 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 124,788 |
2019-08-08 | $0.92 | $0.94 | $0.88 | $0.94 | $0.94 | 89,739 |
2019-08-07 | $0.90 | $0.94 | $0.88 | $0.93 | $0.93 | 272,442 |
2019-08-06 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 130,412 |
2019-08-05 | $0.94 | $0.97 | $0.90 | $0.90 | $0.90 | 125,076 |
2019-08-02 | $0.97 | $0.98 | $0.92 | $0.92 | $0.92 | 129,215 |
2019-08-01 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 160,710 |
2019-07-31 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 126,830 |
2019-07-30 | $0.93 | $0.97 | $0.93 | $0.96 | $0.96 | 149,567 |
2019-07-29 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 104,384 |
2019-07-26 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 146,482 |
2019-07-25 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 156,755 |
2019-07-24 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 146,246 |
2019-07-23 | $0.94 | $0.99 | $0.89 | $0.96 | $0.96 | 94,762 |
2019-07-22 | $1.00 | $1.04 | $0.89 | $0.95 | $0.95 | 278,367 |
2019-07-19 | $0.99 | $1.07 | $0.98 | $0.98 | $0.98 | 244,888 |
2019-07-18 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 226,000 |
2019-07-17 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 140,592 |
2019-07-16 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 128,147 |
2019-07-15 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 123,492 |
2019-07-12 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 141,486 |
2019-07-11 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 136,609 |
2019-07-10 | $1.00 | $1.01 | $0.95 | $0.96 | $0.96 | 95,617 |
2019-07-09 | $0.93 | $1.02 | $0.89 | $1.01 | $1.01 | 129,148 |
2019-07-08 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 137,376 |
2019-07-05 | $0.95 | $0.95 | $0.88 | $0.95 | $0.95 | 188,764 |
2019-07-03 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 72,844 |
2019-07-02 | $0.93 | $0.96 | $0.87 | $0.93 | $0.93 | 163,334 |
2019-07-01 | $0.95 | $0.98 | $0.92 | $0.93 | $0.93 | 134,913 |
2019-06-28 | $0.95 | $1.03 | $0.92 | $0.94 | $0.94 | 460,356 |
2019-06-27 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 104,216 |
2019-06-26 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 82,904 |
2019-06-25 | $1.00 | $1.02 | $0.94 | $1.01 | $1.01 | 101,464 |
2019-06-24 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 122,588 |
2019-06-21 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 115,704 |
2019-06-20 | $0.97 | $1.02 | $0.94 | $0.98 | $0.98 | 105,266 |
2019-06-19 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 107,848 |
2019-06-18 | $0.96 | $1.01 | $0.95 | $1.01 | $1.01 | 113,721 |
2019-06-17 | $0.97 | $1.01 | $0.95 | $0.97 | $0.97 | 127,403 |
2019-06-14 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 87,172 |
2019-06-13 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 81,761 |
2019-06-12 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 119,618 |
2019-06-11 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 136,282 |
2019-06-10 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 122,618 |
2019-06-07 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 133,724 |
2019-06-06 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 133,094 |
2019-06-05 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 153,084 |
2019-06-04 | $0.94 | $1.01 | $0.93 | $1.01 | $1.01 | 200,234 |
2019-06-03 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 113,429 |
2019-05-31 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 87,596 |
2019-05-30 | $0.95 | $0.98 | $0.92 | $0.96 | $0.96 | 78,306 |
2019-05-29 | $0.95 | $0.97 | $0.90 | $0.95 | $0.95 | 168,296 |
2019-05-28 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 158,382 |
2019-05-24 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 92,440 |
2019-05-23 | $0.95 | $1.02 | $0.88 | $0.98 | $0.98 | 148,216 |
2019-05-22 | $0.90 | $1.02 | $0.90 | $1.01 | $1.01 | 210,109 |
2019-05-21 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 70,568 |
2019-05-20 | $0.91 | $1.00 | $0.84 | $0.93 | $0.93 | 192,714 |
2019-05-17 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 101,279 |
2019-05-16 | $0.96 | $0.98 | $0.89 | $0.93 | $0.93 | 136,229 |
2019-05-15 | $0.91 | $0.97 | $0.91 | $0.95 | $0.95 | 68,205 |
2019-05-14 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 53,916 |
2019-05-13 | $0.92 | $0.97 | $0.90 | $0.92 | $0.92 | 64,333 |
2019-05-10 | $0.94 | $1.00 | $0.92 | $0.93 | $0.93 | 90,205 |
2019-05-09 | $0.98 | $1.01 | $0.91 | $0.93 | $0.93 | 59,212 |
2019-05-08 | $0.99 | $1.00 | $0.94 | $0.97 | $0.97 | 46,822 |
2019-05-07 | $0.85 | $1.01 | $0.84 | $1.01 | $1.01 | 287,555 |
2019-05-06 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 51,537 |
2019-05-03 | $0.99 | $0.99 | $0.81 | $0.88 | $0.88 | 119,780 |
2019-05-02 | $0.95 | $1.00 | $0.80 | $0.86 | $0.86 | 262,470 |
2019-05-01 | $1.01 | $1.02 | $0.94 | $0.97 | $0.97 | 133,789 |
2019-04-30 | $0.96 | $1.02 | $0.93 | $1.02 | $1.02 | 167,820 |
2019-04-29 | $0.90 | $0.95 | $0.88 | $0.95 | $0.95 | 127,732 |
2019-04-26 | $0.89 | $0.94 | $0.88 | $0.90 | $0.90 | 178,617 |
2019-04-25 | $0.93 | $0.98 | $0.76 | $0.89 | $0.89 | 228,456 |
2019-04-24 | $0.92 | $0.99 | $0.89 | $0.95 | $0.95 | 264,210 |
2019-04-23 | $1.04 | $1.06 | $0.90 | $0.92 | $0.92 | 269,131 |
2019-04-22 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 216,690 |
2019-04-18 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 244,279 |
2019-04-17 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 213,245 |
2019-04-16 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 126,001 |
2019-04-15 | $1.03 | $1.08 | $1.03 | $1.04 | $1.04 | 160,632 |
2019-04-12 | $1.06 | $1.10 | $1.02 | $1.02 | $1.02 | 218,684 |
2019-04-11 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 164,130 |
2019-04-10 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 181,122 |
2019-04-09 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 214,892 |
2019-04-08 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 190,799 |
2019-04-05 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 123,783 |
2019-04-04 | $1.05 | $1.06 | $0.96 | $1.00 | $1.00 | 256,003 |
2019-04-03 | $1.03 | $1.08 | $1.01 | $1.05 | $1.05 | 266,197 |
2019-04-02 | $1.04 | $1.06 | $1.02 | $1.02 | $1.02 | 231,643 |
2019-04-01 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 155,728 |
2019-03-29 | $1.03 | $1.08 | $1.02 | $1.03 | $1.03 | 152,056 |
2019-03-28 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 81,123 |
2019-03-27 | $0.97 | $1.03 | $0.97 | $1.02 | $1.02 | 201,316 |
2019-03-26 | $0.95 | $1.04 | $0.94 | $0.97 | $0.97 | 153,991 |
2019-03-25 | $1.00 | $1.04 | $0.91 | $0.95 | $0.95 | 252,467 |
2019-03-22 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 63,503 |
2019-03-21 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 131,174 |
2019-03-20 | $1.03 | $1.12 | $1.02 | $1.07 | $1.07 | 330,692 |
2019-03-19 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 155,092 |
2019-03-18 | $1.08 | $1.11 | $1.02 | $1.06 | $1.06 | 159,486 |
2019-03-15 | $1.03 | $1.07 | $1.02 | $1.07 | $1.07 | 85,304 |
2019-03-14 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 178,873 |
2019-03-13 | $0.93 | $1.01 | $0.93 | $1.00 | $1.00 | 187,755 |
2019-03-12 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 158,729 |
2019-03-11 | $0.94 | $1.00 | $0.88 | $0.93 | $0.93 | 123,471 |
2019-03-08 | $1.00 | $1.01 | $0.94 | $1.00 | $1.00 | 158,198 |
2019-03-07 | $0.99 | $1.02 | $0.92 | $1.01 | $1.01 | 282,492 |
2019-03-06 | $1.01 | $1.04 | $0.98 | $1.01 | $1.01 | 223,867 |
2019-03-05 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 91,349 |
2019-03-04 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 46,457 |
2019-03-01 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 69,257 |
2019-02-28 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 134,208 |
2019-02-27 | $1.01 | $1.07 | $1.00 | $1.05 | $1.05 | 115,374 |
2019-02-26 | $1.05 | $1.09 | $1.02 | $1.02 | $1.02 | 116,929 |
2019-02-25 | $1.11 | $1.11 | $1.02 | $1.06 | $1.06 | 303,641 |
2019-02-22 | $1.12 | $1.13 | $1.05 | $1.12 | $1.12 | 104,151 |
2019-02-21 | $1.11 | $1.14 | $1.09 | $1.11 | $1.11 | 82,510 |
2019-02-20 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 208,447 |
2019-02-19 | $1.13 | $1.18 | $1.09 | $1.14 | $1.14 | 152,036 |
2019-02-15 | $1.15 | $1.18 | $1.12 | $1.13 | $1.13 | 228,743 |
2019-02-14 | $1.16 | $1.23 | $1.10 | $1.19 | $1.19 | 555,328 |
2019-02-13 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 207,547 |
2019-02-12 | $1.15 | $1.15 | $1.09 | $1.15 | $1.15 | 177,005 |
2019-02-11 | $1.12 | $1.15 | $1.07 | $1.15 | $1.15 | 233,250 |
2019-02-08 | $1.11 | $1.15 | $1.09 | $1.15 | $1.15 | 148,088 |
2019-02-07 | $1.11 | $1.18 | $1.11 | $1.16 | $1.16 | 105,921 |
2019-02-06 | $1.14 | $1.17 | $1.09 | $1.11 | $1.11 | 107,099 |
2019-02-05 | $1.11 | $1.19 | $1.11 | $1.15 | $1.15 | 96,573 |
2019-02-04 | $1.12 | $1.17 | $1.12 | $1.12 | $1.12 | 105,528 |
2019-02-01 | $1.09 | $1.21 | $1.09 | $1.19 | $1.19 | 363,971 |
2019-01-31 | $1.09 | $1.19 | $1.06 | $1.18 | $1.18 | 266,891 |
2019-01-30 | $1.09 | $1.15 | $1.08 | $1.12 | $1.12 | 114,114 |
2019-01-29 | $1.11 | $1.15 | $1.06 | $1.12 | $1.12 | 302,674 |
2019-01-28 | $1.07 | $1.11 | $1.06 | $1.11 | $1.11 | 164,199 |
2019-01-25 | $1.06 | $1.11 | $1.03 | $1.09 | $1.09 | 575,606 |
2019-01-24 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 195,210 |
2019-01-23 | $1.04 | $1.13 | $1.04 | $1.12 | $1.12 | 348,695 |
2019-01-22 | $1.17 | $1.21 | $1.06 | $1.07 | $1.07 | 1,233,903 |
2019-01-18 | $0.85 | $1.05 | $0.85 | $1.05 | $1.05 | 1,190,894 |
2019-01-17 | $0.78 | $0.82 | $0.66 | $0.82 | $0.82 | 468,567 |
2019-01-16 | $0.66 | $0.75 | $0.65 | $0.71 | $0.71 | 226,137 |
2019-01-15 | $0.56 | $0.69 | $0.55 | $0.63 | $0.63 | 187,433 |
2019-01-14 | $0.44 | $0.54 | $0.42 | $0.52 | $0.52 | 59,489 |
2019-01-11 | $0.41 | $0.55 | $0.41 | $0.44 | $0.44 | 40,236 |
2019-01-10 | $0.45 | $0.47 | $0.41 | $0.41 | $0.41 | 5,251 |
2019-01-09 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 13,756 |
2019-01-08 | $0.49 | $0.49 | $0.41 | $0.48 | $0.48 | 22,526 |
2019-01-07 | $0.49 | $0.49 | $0.40 | $0.46 | $0.46 | 16,074 |
2019-01-04 | $0.43 | $0.48 | $0.43 | $0.45 | $0.45 | 20,850 |
2019-01-03 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 29,044 |
2019-01-02 | $0.32 | $0.43 | $0.32 | $0.42 | $0.42 | 82,520 |
2018-12-31 | $0.32 | $0.38 | $0.32 | $0.38 | $0.38 | 33,028 |
2018-12-28 | $0.37 | $0.40 | $0.34 | $0.40 | $0.40 | 15,137 |
2018-12-27 | $0.34 | $0.40 | $0.32 | $0.34 | $0.34 | 19,528 |
2018-12-26 | $0.40 | $0.40 | $0.23 | $0.32 | $0.32 | 59,396 |
2018-12-24 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 17,472 |
2018-12-21 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 3,330 |
2018-12-20 | $0.54 | $0.54 | $0.40 | $0.48 | $0.48 | 54,896 |
2018-12-19 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 15,141 |
2018-12-18 | $0.51 | $0.56 | $0.51 | $0.53 | $0.53 | 13,893 |
2018-12-17 | $0.58 | $0.78 | $0.50 | $0.50 | $0.50 | 829,496 |
2018-12-14 | $0.52 | $0.59 | $0.52 | $0.56 | $0.56 | 88,686 |
2018-12-13 | $0.51 | $0.61 | $0.51 | $0.60 | $0.60 | 94,817 |
2018-12-12 | $0.50 | $0.57 | $0.50 | $0.50 | $0.50 | 56,466 |
2018-12-11 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 39,987 |
2018-12-10 | $0.52 | $0.57 | $0.50 | $0.50 | $0.50 | 19,434 |
2018-12-07 | $0.50 | $0.57 | $0.50 | $0.52 | $0.52 | 14,132 |
2018-12-06 | $0.55 | $0.57 | $0.50 | $0.51 | $0.51 | 55,790 |
2018-12-04 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 59,592 |
2018-12-03 | $0.60 | $0.70 | $0.54 | $0.54 | $0.54 | 145,342 |
2018-11-30 | $0.92 | $0.92 | $0.56 | $0.57 | $0.57 | 74,319 |
2018-11-29 | $0.75 | $0.75 | $0.65 | $0.65 | $0.65 | 84,646 |
2018-11-28 | $0.72 | $0.74 | $0.69 | $0.73 | $0.73 | 15,483 |
2018-11-27 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 30,340 |
2018-11-26 | $0.70 | $0.78 | $0.67 | $0.69 | $0.69 | 22,355 |
2018-11-23 | $0.70 | $0.84 | $0.70 | $0.70 | $0.70 | 232,386 |
2018-11-21 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 25,060 |
2018-11-20 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 40,551 |
2018-11-19 | $0.59 | $0.68 | $0.59 | $0.64 | $0.64 | 37,063 |
2018-11-16 | $0.62 | $0.70 | $0.55 | $0.61 | $0.61 | 325,117 |
2018-11-15 | $0.63 | $0.76 | $0.55 | $0.57 | $0.57 | 557,969 |
2018-11-14 | $0.58 | $0.66 | $0.57 | $0.60 | $0.60 | 55,361 |
2018-11-13 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 13,599 |
2018-11-12 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 31,667 |
2018-11-09 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 10,104 |
2018-11-08 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 11,414 |
2018-11-07 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 29,061 |
2018-11-06 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 54,443 |
2018-11-05 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 9,259 |
2018-11-02 | $0.63 | $0.65 | $0.57 | $0.59 | $0.59 | 50,693 |
2018-11-01 | $0.60 | $0.66 | $0.58 | $0.61 | $0.61 | 225,991 |
2018-10-31 | $0.66 | $0.68 | $0.57 | $0.57 | $0.57 | 167,222 |
2018-10-30 | $0.67 | $0.77 | $0.65 | $0.66 | $0.66 | 65,229 |
2018-10-29 | $0.58 | $0.78 | $0.58 | $0.71 | $0.71 | 155,528 |
2018-10-26 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 43,509 |
2018-10-25 | $0.67 | $0.70 | $0.62 | $0.62 | $0.62 | 92,960 |
2018-10-24 | $0.72 | $0.75 | $0.68 | $0.68 | $0.68 | 32,041 |
2018-10-23 | $0.74 | $0.80 | $0.70 | $0.71 | $0.71 | 6,746 |
2018-10-22 | $0.80 | $0.89 | $0.70 | $0.74 | $0.74 | 43,066 |
2018-10-19 | $0.75 | $1.01 | $0.75 | $0.78 | $0.78 | 471,594 |
2018-10-18 | $0.72 | $0.72 | $0.64 | $0.68 | $0.68 | 42,915 |
2018-10-17 | $0.62 | $0.85 | $0.62 | $0.71 | $0.71 | 49,737 |
2018-10-16 | $0.61 | $0.63 | $0.59 | $0.60 | $0.60 | 38,077 |
2018-10-15 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 7,932 |
2018-10-12 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 19,284 |
2018-10-11 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 72,614 |
2018-10-10 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 76,183 |
2018-10-09 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 38,749 |
2018-10-08 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 1,754 |
2018-10-05 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 17,832 |
2018-10-04 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 5,700 |
2018-10-03 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 3,064 |
2018-10-02 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 9,287 |
2018-10-01 | $0.71 | $0.71 | $0.65 | $0.70 | $0.70 | 23,598 |
2018-09-28 | $0.69 | $0.75 | $0.68 | $0.68 | $0.68 | 25,940 |
2018-09-27 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 15,762 |
2018-09-26 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 6,888 |
2018-09-25 | $0.67 | $0.72 | $0.67 | $0.72 | $0.72 | 8,493 |
2018-09-24 | $0.67 | $0.71 | $0.67 | $0.67 | $0.67 | 25,709 |
2018-09-21 | $0.65 | $0.72 | $0.65 | $0.67 | $0.67 | 10,490 |
2018-09-20 | $0.75 | $0.75 | $0.65 | $0.72 | $0.72 | 16,211 |
2018-09-19 | $0.70 | $0.75 | $0.67 | $0.72 | $0.72 | 26,127 |
2018-09-18 | $0.68 | $0.74 | $0.65 | $0.70 | $0.70 | 51,578 |
2018-09-17 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 111,626 |
2018-09-14 | $0.64 | $0.72 | $0.63 | $0.71 | $0.71 | 89,232 |
2018-09-13 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 99,530 |
2018-09-12 | $0.62 | $0.63 | $0.58 | $0.63 | $0.63 | 42,716 |
2018-09-11 | $0.58 | $0.63 | $0.58 | $0.59 | $0.59 | 16,269 |
2018-09-10 | $0.56 | $0.64 | $0.56 | $0.61 | $0.61 | 16,398 |
2018-09-07 | $0.57 | $0.63 | $0.57 | $0.59 | $0.59 | 25,641 |
2018-09-06 | $0.59 | $0.64 | $0.59 | $0.60 | $0.60 | 30,829 |
2018-09-05 | $0.59 | $0.65 | $0.56 | $0.63 | $0.63 | 47,225 |
2018-09-04 | $0.60 | $0.66 | $0.60 | $0.61 | $0.61 | 16,384 |
2018-08-31 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 18,115 |
2018-08-30 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 19,677 |
2018-08-29 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 11,531 |
2018-08-28 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 21,798 |
2018-08-27 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 21,033 |
2018-08-24 | $0.69 | $0.69 | $0.61 | $0.62 | $0.62 | 27,435 |
2018-08-23 | $0.61 | $0.67 | $0.60 | $0.66 | $0.66 | 27,559 |
2018-08-22 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 13,220 |
2018-08-21 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 24,963 |
2018-08-20 | $0.67 | $0.68 | $0.62 | $0.63 | $0.63 | 11,800 |
2018-08-17 | $0.62 | $0.70 | $0.62 | $0.65 | $0.65 | 24,630 |
2018-08-16 | $0.65 | $0.74 | $0.59 | $0.70 | $0.70 | 63,808 |
2018-08-15 | $0.63 | $0.65 | $0.56 | $0.56 | $0.56 | 59,649 |
2018-08-14 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 28,301 |
2018-08-13 | $0.68 | $0.80 | $0.65 | $0.68 | $0.68 | 53,608 |
2018-08-10 | $0.63 | $0.75 | $0.63 | $0.72 | $0.72 | 100,337 |
2018-08-09 | $0.75 | $0.84 | $0.63 | $0.65 | $0.65 | 223,361 |
2018-08-08 | $0.50 | $0.75 | $0.49 | $0.72 | $0.72 | 460,811 |
2018-08-07 | $0.62 | $0.62 | $0.50 | $0.51 | $0.51 | 149,961 |
2018-08-06 | $0.75 | $0.75 | $0.60 | $0.65 | $0.65 | 120,974 |
2018-08-03 | $0.69 | $0.71 | $0.65 | $0.69 | $0.69 | 30,824 |
2018-08-02 | $0.72 | $0.74 | $0.65 | $0.66 | $0.66 | 50,594 |
2018-08-01 | $0.82 | $0.82 | $0.73 | $0.75 | $0.75 | 52,786 |
2018-07-31 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 54,160 |
2018-07-30 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 10,313 |
2018-07-27 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 3,794 |
2018-07-26 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 11,188 |
2018-07-25 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 18,923 |
2018-07-24 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 27,946 |
2018-07-23 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 2,279 |
2018-07-20 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 9,410 |
2018-07-19 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 25,350 |
2018-07-18 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 33,977 |
2018-07-17 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 7,613 |
2018-07-16 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 38,168 |
2018-07-13 | $0.90 | $0.93 | $0.86 | $0.90 | $0.90 | 8,446 |
2018-07-12 | $1.00 | $1.00 | $0.90 | $0.93 | $0.93 | 106,162 |
2018-07-11 | $0.91 | $1.02 | $0.91 | $0.96 | $0.96 | 117,914 |
2018-07-10 | $0.86 | $0.97 | $0.86 | $0.93 | $0.93 | 449,794 |
2018-07-09 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 34,435 |
2018-07-06 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 49,491 |
2018-07-05 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 9,195 |
2018-07-03 | $0.92 | $0.99 | $0.92 | $0.95 | $0.95 | 15,716 |
2018-07-02 | $0.90 | $0.95 | $0.86 | $0.93 | $0.93 | 13,308 |
2018-06-29 | $0.85 | $0.93 | $0.85 | $0.92 | $0.92 | 35,074 |
2018-06-28 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 51,408 |
2018-06-27 | $1.03 | $1.05 | $0.85 | $0.90 | $0.90 | 71,288 |
2018-06-26 | $1.10 | $1.15 | $1.00 | $1.02 | $1.02 | 95,394 |
2018-06-25 | $1.10 | $1.20 | $1.05 | $1.10 | $1.10 | 142,976 |
2018-06-22 | $1.25 | $1.30 | $1.10 | $1.10 | $1.10 | 105,735 |
2018-06-21 | $1.25 | $1.30 | $1.20 | $1.29 | $1.29 | 25,569 |
2018-06-20 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 4,180 |
2018-06-19 | $1.20 | $1.25 | $1.20 | $1.20 | $1.20 | 6,403 |
2018-06-18 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 9,513 |
2018-06-15 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 9,193 |
2018-06-14 | $1.25 | $1.30 | $1.25 | $1.25 | $1.25 | 12,370 |
2018-06-13 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 9,768 |
2018-06-12 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 11,541 |
2018-06-11 | $1.23 | $1.35 | $1.23 | $1.27 | $1.27 | 115,329 |
2018-06-08 | $1.20 | $1.25 | $1.20 | $1.20 | $1.20 | 3,573 |
2018-06-07 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 2,184 |
2018-06-06 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 23,846 |
2018-06-05 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 7,832 |
2018-06-04 | $1.25 | $1.30 | $1.20 | $1.20 | $1.20 | 18,000 |
2018-06-01 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 23,191 |
2018-05-31 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 18,314 |
2018-05-30 | $1.25 | $1.30 | $1.20 | $1.30 | $1.30 | 20,659 |
2018-05-29 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 12,461 |
2018-05-25 | $1.31 | $1.35 | $1.30 | $1.33 | $1.33 | 19,032 |
2018-05-24 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 7,322 |
2018-05-23 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 6,515 |
2018-05-22 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 37,518 |
2018-05-21 | $1.20 | $1.35 | $1.20 | $1.25 | $1.25 | 144,516 |
2018-05-18 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 9,052 |
2018-05-17 | $1.20 | $1.23 | $1.20 | $1.20 | $1.20 | 17,012 |
2018-05-16 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 3,328 |
2018-05-15 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 34,400 |
2018-05-14 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 17,134 |
2018-05-11 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 22,796 |
2018-05-10 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 18,678 |
2018-05-09 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 4,408 |
2018-05-08 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 22,628 |
2018-05-07 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 16,063 |
2018-05-04 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 47,673 |
2018-05-03 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 13,789 |
2018-05-02 | $1.30 | $1.34 | $1.30 | $1.31 | $1.31 | 6,894 |
2018-05-01 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 15,012 |
2018-04-30 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 5,021 |
2018-04-27 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 914 |
2018-04-26 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 7,830 |
2018-04-25 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 1,018 |
2018-04-24 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 4,394 |
2018-04-23 | $1.30 | $1.33 | $1.30 | $1.30 | $1.30 | 2,200 |
2018-04-20 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 11,024 |
2018-04-19 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 5,506 |
2018-04-18 | $1.33 | $1.35 | $1.31 | $1.35 | $1.35 | 5,821 |
2018-04-17 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 10,838 |
2018-04-16 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 3,184 |
2018-04-13 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 23,392 |
2018-04-12 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,001 |
2018-04-11 | $1.30 | $1.35 | $1.30 | $1.33 | $1.33 | 5,467 |
2018-04-10 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 4,129 |
2018-04-09 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 19,989 |
2018-04-06 | $1.30 | $1.35 | $1.30 | $1.33 | $1.33 | 21,241 |
2018-04-05 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 38,573 |
2018-04-04 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 18,695 |
2018-04-03 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 26,512 |
2018-04-02 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 13,055 |
2018-03-29 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 11,827 |
2018-03-28 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 26,819 |
2018-03-27 | $1.35 | $1.45 | $1.35 | $1.40 | $1.40 | 34,600 |
2018-03-26 | $1.40 | $1.45 | $1.35 | $1.41 | $1.41 | 46,431 |
2018-03-23 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 22,845 |
2018-03-22 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 11,895 |
2018-03-21 | $1.40 | $1.45 | $1.35 | $1.40 | $1.40 | 14,640 |
2018-03-20 | $1.45 | $1.50 | $1.45 | $1.45 | $1.45 | 8,318 |
2018-03-19 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 31,036 |
2018-03-16 | $1.50 | $1.50 | $1.43 | $1.48 | $1.48 | 35,374 |
2018-03-15 | $1.35 | $1.50 | $1.35 | $1.45 | $1.45 | 33,294 |
2018-03-14 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 14,532 |
2018-03-13 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 14,534 |
2018-03-12 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 22,353 |
2018-03-09 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 25,397 |
2018-03-08 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 13,247 |
2018-03-07 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 1,949 |
2018-03-06 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 14,710 |
2018-03-05 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 8,004 |
2018-03-02 | $1.35 | $1.40 | $1.30 | $1.39 | $1.39 | 27,473 |
2018-03-01 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 76,007 |
2018-02-28 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 19,524 |
2018-02-27 | $1.40 | $1.45 | $1.35 | $1.40 | $1.40 | 47,938 |
2018-02-26 | $1.45 | $1.50 | $1.35 | $1.35 | $1.35 | 25,953 |
2018-02-23 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 18,788 |
2018-02-22 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 2,177 |
2018-02-21 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 14,500 |
2018-02-20 | $1.45 | $1.50 | $1.41 | $1.50 | $1.50 | 24,359 |
2018-02-16 | $1.55 | $1.55 | $1.40 | $1.45 | $1.45 | 43,284 |
2018-02-15 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 7,318 |
2018-02-14 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 6,034 |
2018-02-13 | $1.40 | $1.45 | $1.35 | $1.40 | $1.40 | 1,517 |
2018-02-12 | $1.35 | $1.45 | $1.30 | $1.40 | $1.40 | 33,857 |
2018-02-09 | $1.45 | $1.45 | $1.35 | $1.39 | $1.39 | 19,819 |
2018-02-08 | $1.35 | $1.45 | $1.35 | $1.45 | $1.45 | 32,667 |
2018-02-07 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 37,498 |
2018-02-06 | $1.30 | $1.45 | $1.30 | $1.35 | $1.35 | 72,865 |
2018-02-05 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 39,600 |
2018-02-02 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 138,154 |
2018-02-01 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 27,245 |
2018-01-31 | $1.51 | $1.55 | $1.50 | $1.50 | $1.50 | 31,408 |
2018-01-30 | $1.55 | $1.56 | $1.50 | $1.53 | $1.53 | 91,641 |
2018-01-29 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 37,765 |
2018-01-26 | $1.60 | $1.65 | $1.50 | $1.63 | $1.63 | 151,421 |
2018-01-25 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 36,249 |
2018-01-24 | $1.55 | $1.60 | $1.50 | $1.50 | $1.50 | 53,560 |
2018-01-23 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 76,215 |
2018-01-22 | $1.55 | $1.60 | $1.50 | $1.50 | $1.50 | 34,138 |
2018-01-19 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 11,186 |
2018-01-18 | $1.65 | $1.65 | $1.50 | $1.55 | $1.55 | 148,665 |
2018-01-17 | $1.50 | $1.63 | $1.50 | $1.60 | $1.60 | 99,343 |
2018-01-16 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 83,353 |
2018-01-12 | $1.55 | $1.60 | $1.50 | $1.60 | $1.60 | 78,487 |
2018-01-11 | $1.65 | $1.70 | $1.50 | $1.50 | $1.50 | 276,079 |
2018-01-10 | $1.70 | $1.70 | $1.65 | $1.68 | $1.68 | 20,451 |
2018-01-09 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 23,978 |
2018-01-08 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 66,611 |
2018-01-05 | $1.55 | $1.75 | $1.50 | $1.70 | $1.70 | 508,791 |
2018-01-04 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 87,048 |
2018-01-03 | $1.55 | $1.60 | $1.50 | $1.58 | $1.58 | 139,835 |
2018-01-02 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 16,495 |
2017-12-29 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 25,275 |
2017-12-28 | $1.46 | $1.55 | $1.45 | $1.50 | $1.50 | 38,450 |
2017-12-27 | $1.45 | $1.50 | $1.40 | $1.48 | $1.48 | 72,963 |
2017-12-26 | $1.45 | $1.55 | $1.45 | $1.45 | $1.45 | 54,905 |
2017-12-22 | $1.60 | $1.60 | $1.45 | $1.45 | $1.45 | 42,207 |
2017-12-21 | $1.55 | $1.60 | $1.46 | $1.60 | $1.60 | 37,397 |
2017-12-20 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 21,235 |
2017-12-19 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 31,961 |
2017-12-18 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 26,813 |
2017-12-15 | $1.45 | $1.55 | $1.45 | $1.51 | $1.51 | 50,322 |
2017-12-14 | $1.55 | $1.60 | $1.45 | $1.50 | $1.50 | 34,539 |
2017-12-13 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 15,542 |
2017-12-12 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 36,238 |
2017-12-11 | $1.55 | $1.59 | $1.55 | $1.55 | $1.55 | 17,621 |
2017-12-08 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 15,242 |
2017-12-07 | $1.55 | $1.60 | $1.55 | $1.55 | $1.55 | 24,999 |
2017-12-06 | $1.60 | $1.60 | $1.55 | $1.60 | $1.60 | 30,335 |
2017-12-05 | $1.70 | $1.70 | $1.53 | $1.60 | $1.60 | 54,695 |
2017-12-04 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 39,272 |
2017-12-01 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 2,654 |
2017-11-30 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 16,347 |
2017-11-29 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 130,764 |
2017-11-28 | $1.60 | $1.65 | $1.50 | $1.55 | $1.55 | 84,163 |
2017-11-27 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 49,928 |
2017-11-24 | $1.70 | $1.75 | $1.65 | $1.68 | $1.68 | 16,659 |
2017-11-22 | $1.85 | $1.85 | $1.50 | $1.70 | $1.70 | 302,598 |
2017-11-21 | $1.85 | $1.85 | $1.75 | $1.78 | $1.78 | 14,823 |
2017-11-20 | $1.75 | $1.89 | $1.75 | $1.80 | $1.80 | 49,958 |
2017-11-17 | $1.75 | $1.85 | $1.70 | $1.85 | $1.85 | 96,173 |
2017-11-16 | $1.85 | $1.90 | $1.75 | $1.75 | $1.75 | 107,553 |
2017-11-15 | $1.90 | $1.90 | $1.80 | $1.85 | $1.85 | 25,872 |
2017-11-14 | $1.90 | $1.95 | $1.90 | $1.90 | $1.90 | 75,170 |
2017-11-13 | $1.85 | $1.95 | $1.80 | $1.90 | $1.90 | 115,178 |
2017-11-10 | $1.85 | $1.90 | $1.80 | $1.85 | $1.85 | 14,502 |
2017-11-09 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 82,768 |
2017-11-08 | $1.85 | $1.90 | $1.80 | $1.90 | $1.90 | 36,477 |
2017-11-07 | $1.80 | $1.90 | $1.80 | $1.88 | $1.88 | 31,356 |
2017-11-06 | $1.85 | $1.85 | $1.75 | $1.80 | $1.80 | 41,660 |
2017-11-03 | $1.95 | $2.03 | $1.80 | $1.85 | $1.85 | 148,493 |
2017-11-02 | $1.95 | $2.00 | $1.90 | $2.00 | $2.00 | 99,545 |
2017-11-01 | $1.80 | $1.95 | $1.80 | $1.95 | $1.95 | 98,232 |
2017-10-31 | $1.70 | $1.95 | $1.65 | $1.80 | $1.80 | 81,768 |
2017-10-30 | $1.65 | $1.75 | $1.65 | $1.70 | $1.70 | 47,574 |
2017-10-27 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 48,343 |
2017-10-26 | $1.75 | $1.80 | $1.65 | $1.70 | $1.70 | 122,495 |
2017-10-25 | $1.65 | $1.75 | $1.65 | $1.70 | $1.70 | 95,017 |
2017-10-24 | $1.70 | $1.80 | $1.70 | $1.70 | $1.70 | 40,029 |
2017-10-23 | $1.80 | $1.82 | $1.65 | $1.70 | $1.70 | 76,029 |
2017-10-20 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 52,422 |
2017-10-19 | $1.80 | $1.90 | $1.75 | $1.80 | $1.80 | 33,922 |
2017-10-18 | $1.80 | $1.95 | $1.76 | $1.85 | $1.85 | 70,710 |
2017-10-17 | $1.80 | $1.90 | $1.75 | $1.80 | $1.80 | 73,286 |
2017-10-16 | $1.75 | $1.90 | $1.70 | $1.80 | $1.80 | 125,456 |
2017-10-13 | $2.00 | $2.00 | $1.75 | $1.80 | $1.80 | 162,350 |
2017-10-12 | $1.90 | $2.05 | $1.85 | $1.95 | $1.95 | 147,598 |
2017-10-11 | $1.80 | $2.05 | $1.76 | $1.89 | $1.89 | 202,416 |
2017-10-10 | $2.06 | $2.10 | $1.80 | $1.80 | $1.80 | 306,821 |
2017-10-09 | $2.05 | $2.15 | $1.98 | $2.05 | $2.05 | 168,571 |
2017-10-06 | $2.10 | $2.30 | $1.90 | $2.10 | $2.10 | 359,688 |
2017-10-05 | $1.80 | $2.35 | $1.80 | $2.10 | $2.10 | 823,880 |
2017-10-04 | $1.50 | $1.85 | $1.50 | $1.85 | $1.85 | 512,782 |
2017-10-03 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 55,279 |
2017-10-02 | $1.50 | $1.50 | $1.40 | $1.48 | $1.48 | 97,625 |
2017-09-29 | $1.50 | $1.55 | $1.45 | $1.50 | $1.50 | 22,089 |
2017-09-28 | $1.55 | $1.60 | $1.45 | $1.55 | $1.55 | 61,800 |
2017-09-27 | $1.60 | $1.60 | $1.40 | $1.55 | $1.55 | 76,100 |
2017-09-26 | $1.50 | $1.60 | $1.40 | $1.60 | $1.60 | 42,300 |
2017-09-25 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 83,719 |
2017-09-22 | $1.60 | $1.70 | $1.30 | $1.40 | $1.40 | 312,013 |
2017-09-21 | $1.75 | $1.75 | $1.60 | $1.65 | $1.65 | 69,973 |
2017-09-20 | $1.75 | $1.90 | $1.65 | $1.75 | $1.75 | 97,599 |
2017-09-19 | $1.85 | $1.95 | $1.75 | $1.80 | $1.80 | 114,287 |
2017-09-18 | $1.65 | $1.85 | $1.65 | $1.85 | $1.85 | 395,661 |
2017-09-15 | $1.60 | $1.70 | $1.56 | $1.65 | $1.65 | 215,299 |
2017-09-14 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 107,055 |
2017-09-13 | $1.45 | $1.55 | $1.45 | $1.55 | $1.55 | 81,841 |
2017-09-12 | $1.60 | $1.70 | $1.35 | $1.50 | $1.50 | 435,697 |
2017-09-11 | $1.35 | $1.60 | $1.33 | $1.55 | $1.55 | 186,087 |
2017-09-08 | $1.30 | $1.35 | $1.25 | $1.35 | $1.35 | 73,355 |
2017-09-07 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 23,300 |
2017-09-06 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 10,700 |
2017-09-05 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 12,864 |
2017-09-01 | $1.26 | $1.30 | $1.25 | $1.30 | $1.30 | 40,233 |
2017-08-31 | $1.30 | $1.30 | $1.20 | $1.30 | $1.30 | 60,983 |
2017-08-30 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 31,631 |
2017-08-29 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 60,803 |
2017-08-28 | $1.31 | $1.35 | $1.27 | $1.35 | $1.35 | 39,199 |
2017-08-25 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 36,799 |
2017-08-24 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 46,232 |
2017-08-23 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 8,800 |
2017-08-22 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 11,600 |
2017-08-21 | $1.40 | $1.45 | $1.40 | $1.43 | $1.43 | 31,196 |
2017-08-18 | $1.40 | $1.40 | $1.30 | $1.40 | $1.40 | 31,243 |
2017-08-17 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 13,500 |
2017-08-16 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 13,200 |
2017-08-15 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 7,400 |
2017-08-14 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 21,900 |
2017-08-11 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 13,281 |
2017-08-10 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 24,289 |
2017-08-09 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 8,339 |
2017-08-08 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 12,062 |
2017-08-07 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 26,785 |
2017-08-04 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 9,586 |
2017-08-03 | $1.45 | $1.45 | $1.30 | $1.40 | $1.40 | 42,421 |
2017-08-02 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 37,503 |
2017-08-01 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 5,600 |
2017-07-31 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 6,200 |
2017-07-28 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 14,200 |
2017-07-27 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 13,500 |
2017-07-26 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 13,698 |
2017-07-25 | $1.49 | $1.50 | $1.45 | $1.50 | $1.50 | 26,410 |
2017-07-24 | $1.45 | $1.50 | $1.41 | $1.50 | $1.50 | 13,109 |
2017-07-21 | $1.45 | $1.45 | $1.40 | $1.45 | $1.45 | 12,814 |
2017-07-20 | $1.45 | $1.50 | $1.40 | $1.41 | $1.41 | 12,030 |
2017-07-19 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 15,814 |
2017-07-18 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 2,147 |
2017-07-17 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 13,500 |
2017-07-14 | $1.50 | $1.50 | $1.40 | $1.43 | $1.43 | 20,159 |
2017-07-13 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 158,452 |
2017-07-12 | $1.35 | $1.55 | $1.30 | $1.55 | $1.55 | 266,100 |
2017-07-11 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 29,126 |
2017-07-10 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 14,706 |
2017-07-07 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 8,710 |
2017-07-06 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 5,921 |
2017-07-05 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 29,845 |
2017-07-03 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 31,994 |
2017-06-30 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 16,795 |
2017-06-29 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 20,649 |
2017-06-28 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 3,400 |
2017-06-27 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 12,500 |
2017-06-26 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 38,692 |
2017-06-23 | $1.34 | $1.35 | $1.30 | $1.35 | $1.35 | 44,735 |
2017-06-22 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 27,980 |
2017-06-21 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 54,903 |
2017-06-20 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 24,708 |
2017-06-19 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 35,349 |
2017-06-16 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 28,200 |
2017-06-15 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 44,400 |
2017-06-14 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 40,687 |
2017-06-13 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 22,000 |
2017-06-12 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 552 |
2017-06-09 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 651 |
2017-06-08 | $1.30 | $1.40 | $1.30 | $1.30 | $1.30 | 46,155 |
2017-06-07 | $1.40 | $1.45 | $1.30 | $1.35 | $1.35 | 60,955 |
2017-06-06 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 41,297 |
2017-06-05 | $1.40 | $1.70 | $1.40 | $1.45 | $1.45 | 383,583 |
2017-06-02 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 44,560 |
2017-06-01 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 20,563 |
2017-05-31 | $1.30 | $1.40 | $1.30 | $1.35 | $1.35 | 25,351 |
2017-05-30 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 7,694 |
2017-05-26 | $1.30 | $1.35 | $1.26 | $1.35 | $1.35 | 62,966 |
2017-05-25 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 12,571 |
2017-05-24 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 2,555 |
2017-05-23 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 14,822 |
2017-05-22 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 14,665 |
2017-05-19 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 3,837 |
2017-05-18 | $1.35 | $1.35 | $1.28 | $1.35 | $1.35 | 43,165 |
2017-05-17 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 8,179 |
2017-05-16 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 24,364 |
2017-05-15 | $1.45 | $1.45 | $1.35 | $1.40 | $1.40 | 13,281 |
2017-05-12 | $1.45 | $1.50 | $1.35 | $1.40 | $1.40 | 52,760 |
2017-05-11 | $1.30 | $1.55 | $1.25 | $1.50 | $1.50 | 387,381 |
2017-05-10 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 55,548 |
2017-05-09 | $1.31 | $1.35 | $1.30 | $1.33 | $1.33 | 36,428 |
2017-05-08 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 50,341 |
2017-05-05 | $1.35 | $1.40 | $1.30 | $1.30 | $1.30 | 11,776 |
2017-05-04 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 23,367 |
2017-05-03 | $1.40 | $1.43 | $1.35 | $1.40 | $1.40 | 12,825 |
2017-05-02 | $1.40 | $1.50 | $1.30 | $1.40 | $1.40 | 98,601 |
2017-05-01 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 37,051 |
2017-04-28 | $1.40 | $1.50 | $1.35 | $1.50 | $1.50 | 51,359 |
2017-04-27 | $1.40 | $1.50 | $1.35 | $1.45 | $1.45 | 118,439 |
2017-04-26 | $1.35 | $1.45 | $1.30 | $1.45 | $1.45 | 118,932 |
2017-04-25 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 664 |
2017-04-24 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 574 |
2017-04-21 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 39,126 |
2017-04-20 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 56,717 |
2017-04-19 | $1.40 | $1.40 | $1.30 | $1.38 | $1.38 | 63,785 |
2017-04-18 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 62,718 |
2017-04-17 | $1.35 | $1.40 | $1.25 | $1.40 | $1.40 | 84,731 |
2017-04-13 | $1.45 | $1.45 | $1.30 | $1.35 | $1.35 | 85,067 |
2017-04-12 | $1.60 | $1.60 | $1.40 | $1.40 | $1.40 | 55,057 |
2017-04-11 | $1.60 | $1.70 | $1.40 | $1.55 | $1.55 | 61,860 |
2017-04-10 | $1.80 | $1.85 | $1.50 | $1.60 | $1.60 | 97,717 |
2017-04-07 | $1.65 | $1.95 | $1.60 | $1.75 | $1.75 | 302,823 |
2017-04-06 | $1.40 | $1.65 | $1.30 | $1.65 | $1.65 | 245,203 |
2017-04-05 | $1.30 | $1.45 | $1.30 | $1.35 | $1.35 | 42,127 |
2017-04-04 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 25,663 |
2017-04-03 | $1.40 | $1.65 | $1.35 | $1.40 | $1.40 | 301,574 |
2017-03-31 | $1.25 | $1.40 | $1.25 | $1.35 | $1.35 | 148,210 |
2017-03-30 | $1.26 | $1.30 | $1.20 | $1.23 | $1.23 | 35,915 |
2017-03-29 | $1.20 | $1.30 | $1.20 | $1.26 | $1.26 | 18,566 |
2017-03-28 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 33,872 |
2017-03-27 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 279 |
2017-03-24 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 43 |
2017-03-23 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 72 |
2017-03-22 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 157 |
2017-03-21 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 8,016 |
2017-03-20 | $1.31 | $1.35 | $1.25 | $1.35 | $1.35 | 28,272 |
2017-03-17 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 11,795 |
2017-03-16 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 6,121 |
2017-03-15 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 33,658 |
2017-03-14 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 14,539 |
2017-03-13 | $1.31 | $1.35 | $1.30 | $1.30 | $1.30 | 37,063 |
2017-03-10 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 15,680 |
2017-03-09 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 2,270 |
2017-03-08 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 48,052 |
2017-03-07 | $1.35 | $1.40 | $1.25 | $1.40 | $1.40 | 34,015 |
2017-03-06 | $1.35 | $1.45 | $1.25 | $1.30 | $1.30 | 11,835 |
2017-03-03 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 9,188 |
2017-03-02 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 28,659 |
2017-03-01 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 24,423 |
2017-02-28 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 24,246 |
2017-02-27 | $1.30 | $1.35 | $1.25 | $1.25 | $1.25 | 29,437 |
2017-02-24 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 45,761 |
2017-02-23 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 18,501 |
2017-02-22 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 43,939 |
2017-02-21 | $1.40 | $1.42 | $1.35 | $1.40 | $1.40 | 29,669 |
2017-02-17 | $1.45 | $1.45 | $1.35 | $1.40 | $1.40 | 37,274 |
2017-02-16 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 15,436 |
2017-02-15 | $1.35 | $1.50 | $1.35 | $1.50 | $1.50 | 65,119 |
2017-02-14 | $1.30 | $1.50 | $1.30 | $1.40 | $1.40 | 66,581 |
2017-02-13 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 42,382 |
2017-02-10 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 179 |
2017-02-09 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 772 |
2017-02-08 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 29,600 |
2017-02-07 | $1.35 | $1.35 | $1.25 | $1.25 | $1.25 | 66,837 |
2017-02-06 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 149 |
2017-02-03 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 372 |
2017-02-02 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 23,914 |
2017-02-01 | $1.45 | $1.45 | $1.30 | $1.40 | $1.40 | 43,699 |
2017-01-31 | $1.40 | $1.45 | $1.35 | $1.45 | $1.45 | 13,144 |
2017-01-30 | $1.35 | $1.43 | $1.35 | $1.43 | $1.43 | 17,216 |
2017-01-27 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 26,766 |
2017-01-26 | $1.45 | $1.50 | $1.35 | $1.50 | $1.50 | 36,145 |
2017-01-25 | $1.51 | $1.55 | $1.50 | $1.50 | $1.50 | 29,144 |
2017-01-24 | $1.55 | $1.55 | $1.45 | $1.45 | $1.45 | 378,942 |
2017-01-23 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 12,327 |
2017-01-20 | $1.45 | $1.55 | $1.45 | $1.55 | $1.55 | 24,345 |
2017-01-19 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 26,265 |
2017-01-18 | $1.55 | $1.55 | $1.45 | $1.55 | $1.55 | 8,865 |
2017-01-17 | $1.50 | $1.55 | $1.35 | $1.50 | $1.50 | 45,804 |
2017-01-13 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 33,029 |
2017-01-12 | $1.70 | $1.75 | $1.45 | $1.50 | $1.50 | 182,654 |
2017-01-11 | $1.80 | $1.80 | $1.70 | $1.75 | $1.75 | 41,993 |
2017-01-10 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 28,637 |
2017-01-09 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 51,746 |
2017-01-06 | $1.65 | $1.75 | $1.60 | $1.75 | $1.75 | 51,586 |
2017-01-05 | $1.50 | $1.65 | $1.50 | $1.60 | $1.60 | 58,832 |
2017-01-04 | $1.50 | $1.65 | $1.35 | $1.50 | $1.50 | 167,806 |
2017-01-03 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 19,797 |
2016-12-30 | $1.45 | $1.50 | $1.40 | $1.41 | $1.41 | 64,143 |
2016-12-29 | $1.25 | $1.45 | $1.25 | $1.45 | $1.45 | 129,540 |
2016-12-28 | $1.30 | $1.35 | $1.25 | $1.25 | $1.25 | 48,108 |
2016-12-27 | $1.35 | $1.43 | $1.30 | $1.35 | $1.35 | 65,173 |
2016-12-23 | $1.25 | $1.30 | $1.20 | $1.30 | $1.30 | 38,016 |
2016-12-22 | $1.35 | $1.40 | $1.25 | $1.30 | $1.30 | 54,032 |
2016-12-21 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 65,669 |
2016-12-20 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 59,144 |
2016-12-19 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 21,488 |
2016-12-16 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 8,717 |
2016-12-15 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 6,758 |
2016-12-14 | $1.60 | $1.60 | $1.45 | $1.53 | $1.53 | 51,764 |
2016-12-13 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 12,798 |
2016-12-12 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 3,882 |
2016-12-09 | $1.60 | $1.70 | $1.60 | $1.60 | $1.60 | 8,585 |
2016-12-08 | $1.60 | $1.65 | $1.55 | $1.65 | $1.65 | 27,518 |
2016-12-07 | $1.60 | $1.73 | $1.55 | $1.65 | $1.65 | 26,941 |
2016-12-06 | $1.75 | $1.75 | $1.55 | $1.60 | $1.60 | 25,067 |
2016-12-05 | $1.50 | $1.70 | $1.50 | $1.68 | $1.68 | 47,307 |
2016-12-02 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 23,260 |
2016-12-01 | $1.65 | $1.65 | $1.40 | $1.50 | $1.50 | 51,749 |
2016-11-30 | $1.65 | $1.70 | $1.50 | $1.65 | $1.65 | 59,859 |
2016-11-29 | $1.80 | $1.80 | $1.65 | $1.70 | $1.70 | 12,813 |
2016-11-28 | $1.80 | $1.80 | $1.65 | $1.75 | $1.75 | 8,450 |
2016-11-25 | $1.80 | $1.85 | $1.80 | $1.81 | $1.81 | 26,816 |
2016-11-23 | $1.75 | $1.85 | $1.75 | $1.75 | $1.75 | 26,727 |
2016-11-22 | $1.75 | $1.75 | $1.67 | $1.75 | $1.75 | 64,373 |
2016-11-21 | $1.95 | $2.00 | $1.80 | $1.80 | $1.80 | 75,277 |
2016-11-18 | $1.85 | $2.05 | $1.75 | $2.00 | $2.00 | 154,534 |
2016-11-17 | $1.75 | $1.90 | $1.75 | $1.81 | $1.81 | 46,687 |
2016-11-16 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 117,161 |
2016-11-15 | $1.45 | $1.90 | $1.45 | $1.80 | $1.80 | 212,676 |
2016-11-14 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 57,224 |
2016-11-11 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 49,735 |
2016-11-10 | $1.35 | $1.45 | $1.35 | $1.45 | $1.45 | 30,755 |
2016-11-09 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 26,150 |
2016-11-08 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 18,763 |
2016-11-07 | $1.40 | $1.45 | $1.25 | $1.25 | $1.25 | 106,601 |
2016-11-04 | $1.55 | $1.60 | $1.20 | $1.35 | $1.35 | 86,595 |
2016-11-03 | $1.60 | $1.65 | $1.60 | $1.60 | $1.60 | 19,807 |
2016-11-02 | $1.65 | $1.70 | $1.60 | $1.60 | $1.60 | 27,492 |
2016-11-01 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 38,211 |
2016-10-31 | $1.80 | $1.81 | $1.65 | $1.75 | $1.75 | 24,398 |
2016-10-28 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 64,275 |
2016-10-27 | $1.85 | $2.05 | $1.85 | $1.90 | $1.90 | 18,390 |
2016-10-26 | $1.95 | $2.00 | $1.80 | $1.90 | $1.90 | 54,482 |
2016-10-25 | $1.95 | $1.95 | $1.85 | $1.95 | $1.95 | 31,511 |
2016-10-24 | $2.05 | $2.05 | $1.85 | $1.85 | $1.85 | 92,650 |
2016-10-21 | $2.00 | $2.05 | $2.00 | $2.00 | $2.00 | 5,758 |
2016-10-20 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 29,182 |
2016-10-19 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 3,850 |
2016-10-18 | $2.00 | $2.10 | $2.00 | $2.05 | $2.05 | 17,312 |
2016-10-17 | $2.00 | $2.10 | $1.95 | $1.95 | $1.95 | 58,538 |
2016-10-14 | $2.19 | $2.19 | $2.11 | $2.13 | $2.13 | 13,561 |
2016-10-13 | $2.10 | $2.23 | $2.09 | $2.18 | $2.18 | 25,421 |
2016-10-12 | $2.11 | $2.14 | $2.08 | $2.11 | $2.11 | 24,411 |
2016-10-11 | $2.16 | $2.16 | $2.07 | $2.10 | $2.10 | 19,241 |
2016-10-10 | $2.17 | $2.18 | $2.15 | $2.16 | $2.16 | 17,271 |
2016-10-07 | $2.14 | $2.18 | $2.13 | $2.16 | $2.16 | 14,344 |
2016-10-06 | $2.20 | $2.20 | $2.13 | $2.16 | $2.16 | 11,627 |
2016-10-05 | $2.29 | $2.29 | $2.14 | $2.15 | $2.15 | 101,860 |
2016-10-04 | $2.21 | $2.26 | $2.13 | $2.26 | $2.26 | 41,487 |
2016-10-03 | $2.27 | $2.30 | $2.20 | $2.20 | $2.20 | 17,631 |
2016-09-30 | $2.12 | $2.29 | $2.11 | $2.25 | $2.25 | 82,497 |
2016-09-29 | $2.19 | $2.19 | $2.11 | $2.11 | $2.11 | 2,311 |
2016-09-28 | $2.15 | $2.16 | $2.11 | $2.12 | $2.12 | 43,390 |
2016-09-27 | $2.14 | $2.19 | $2.13 | $2.16 | $2.16 | 11,586 |
2016-09-26 | $2.16 | $2.18 | $2.12 | $2.14 | $2.14 | 12,234 |
2016-09-23 | $2.19 | $2.23 | $2.12 | $2.14 | $2.14 | 18,312 |
2016-09-22 | $2.18 | $2.20 | $2.16 | $2.18 | $2.18 | 31,510 |
2016-09-21 | $2.15 | $2.20 | $2.15 | $2.16 | $2.16 | 27,980 |
2016-09-20 | $2.23 | $2.23 | $2.14 | $2.15 | $2.15 | 20,511 |
2016-09-19 | $2.16 | $2.23 | $2.12 | $2.19 | $2.19 | 48,250 |
2016-09-16 | $2.13 | $2.18 | $2.13 | $2.17 | $2.17 | 5,027 |
2016-09-15 | $2.15 | $2.21 | $2.11 | $2.21 | $2.21 | 22,450 |
2016-09-14 | $2.15 | $2.24 | $2.07 | $2.21 | $2.21 | 76,757 |
2016-09-13 | $2.22 | $2.26 | $2.11 | $2.15 | $2.15 | 36,056 |
2016-09-12 | $2.19 | $2.24 | $2.17 | $2.20 | $2.20 | 23,097 |
2016-09-09 | $2.34 | $2.34 | $2.20 | $2.20 | $2.20 | 31,671 |
2016-09-08 | $2.39 | $2.53 | $2.28 | $2.29 | $2.29 | 83,944 |
2016-09-07 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 9,868 |
2016-09-06 | $2.32 | $2.44 | $2.29 | $2.30 | $2.30 | 36,073 |
2016-09-02 | $2.18 | $2.37 | $2.17 | $2.29 | $2.29 | 54,299 |
2016-09-01 | $2.36 | $2.36 | $2.19 | $2.21 | $2.21 | 32,670 |
2016-08-31 | $2.28 | $2.37 | $2.20 | $2.29 | $2.29 | 99,568 |
2016-08-30 | $2.60 | $2.63 | $2.06 | $2.24 | $2.24 | 235,990 |
2016-08-29 | $2.58 | $2.65 | $2.55 | $2.57 | $2.57 | 23,841 |
2016-08-26 | $2.66 | $2.67 | $2.50 | $2.54 | $2.54 | 52,460 |
2016-08-25 | $2.65 | $2.65 | $2.63 | $2.64 | $2.64 | 5,176 |
2016-08-24 | $2.59 | $2.64 | $2.59 | $2.60 | $2.60 | 11,265 |
2016-08-23 | $2.53 | $2.70 | $2.53 | $2.60 | $2.60 | 28,778 |
2016-08-22 | $2.59 | $2.62 | $2.54 | $2.58 | $2.58 | 35,172 |
2016-08-19 | $2.57 | $2.58 | $2.53 | $2.58 | $2.58 | 25,175 |
2016-08-18 | $2.51 | $2.61 | $2.51 | $2.54 | $2.54 | 12,744 |
2016-08-17 | $2.56 | $2.59 | $2.50 | $2.55 | $2.55 | 16,315 |
2016-08-16 | $2.51 | $2.65 | $2.48 | $2.56 | $2.56 | 88,899 |
2016-08-15 | $2.49 | $2.59 | $2.49 | $2.57 | $2.57 | 48,391 |
2016-08-12 | $2.70 | $2.70 | $2.45 | $2.59 | $2.59 | 120,492 |
2016-08-11 | $2.73 | $2.80 | $2.62 | $2.64 | $2.64 | 32,714 |
2016-08-10 | $2.76 | $2.84 | $2.70 | $2.70 | $2.70 | 12,702 |
2016-08-09 | $2.79 | $2.87 | $2.78 | $2.79 | $2.79 | 11,669 |
2016-08-08 | $2.71 | $2.88 | $2.71 | $2.75 | $2.75 | 8,200 |
2016-08-05 | $2.93 | $3.05 | $2.69 | $2.70 | $2.70 | 75,959 |
2016-08-04 | $2.77 | $2.86 | $2.77 | $2.83 | $2.83 | 35,450 |
2016-08-03 | $2.82 | $2.89 | $2.59 | $2.76 | $2.76 | 43,179 |
2016-08-02 | $3.10 | $3.25 | $2.81 | $2.81 | $2.81 | 113,655 |
2016-08-01 | $2.80 | $3.33 | $2.80 | $3.08 | $3.08 | 431,003 |
2016-07-29 | $2.69 | $2.92 | $2.64 | $2.85 | $2.85 | 50,582 |
2016-07-28 | $2.76 | $2.80 | $2.69 | $2.72 | $2.72 | 14,112 |
2016-07-27 | $2.71 | $2.75 | $2.65 | $2.75 | $2.75 | 35,939 |
2016-07-26 | $2.70 | $2.80 | $2.68 | $2.71 | $2.71 | 37,896 |
2016-07-25 | $2.66 | $2.98 | $2.58 | $2.69 | $2.69 | 55,415 |
2016-07-22 | $2.64 | $2.67 | $2.57 | $2.66 | $2.66 | 76,028 |
2016-07-21 | $2.65 | $2.71 | $2.60 | $2.60 | $2.60 | 16,024 |
2016-07-20 | $2.65 | $2.65 | $2.62 | $2.63 | $2.63 | 4,254 |
2016-07-19 | $2.66 | $2.70 | $2.62 | $2.69 | $2.69 | 13,787 |
2016-07-18 | $2.57 | $2.68 | $2.57 | $2.68 | $2.68 | 8,392 |
2016-07-15 | $2.63 | $2.65 | $2.59 | $2.60 | $2.60 | 4,728 |
2016-07-14 | $2.70 | $2.72 | $2.58 | $2.60 | $2.60 | 27,751 |
2016-07-13 | $2.57 | $2.68 | $2.57 | $2.68 | $2.68 | 15,887 |
2016-07-12 | $2.58 | $2.64 | $2.57 | $2.60 | $2.60 | 40,393 |
2016-07-11 | $2.65 | $2.68 | $2.62 | $2.64 | $2.64 | 3,071 |
2016-07-08 | $2.69 | $2.70 | $2.65 | $2.66 | $2.66 | 6,381 |
2016-07-07 | $2.70 | $2.70 | $2.61 | $2.64 | $2.64 | 7,000 |
2016-07-06 | $2.63 | $2.75 | $2.62 | $2.62 | $2.62 | 17,124 |
2016-07-05 | $2.75 | $2.95 | $2.68 | $2.74 | $2.74 | 60,068 |
2016-07-01 | $2.57 | $2.69 | $2.57 | $2.69 | $2.69 | 18,513 |
2016-06-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 268 |
2016-06-29 | $2.64 | $2.64 | $2.56 | $2.62 | $2.62 | 18,243 |
2016-06-28 | $2.55 | $2.63 | $2.55 | $2.60 | $2.60 | 4,929 |
2016-06-27 | $2.55 | $2.63 | $2.55 | $2.62 | $2.62 | 30,489 |
2016-06-24 | $2.59 | $2.61 | $2.55 | $2.55 | $2.55 | 15,857 |
2016-06-23 | $2.61 | $2.68 | $2.59 | $2.63 | $2.63 | 7,783 |
2016-06-22 | $2.66 | $2.73 | $2.60 | $2.64 | $2.64 | 10,465 |
2016-06-21 | $2.63 | $2.70 | $2.56 | $2.60 | $2.60 | 9,218 |
2016-06-20 | $2.56 | $2.67 | $2.56 | $2.67 | $2.67 | 5,434 |
2016-06-17 | $2.55 | $2.65 | $2.51 | $2.57 | $2.57 | 14,625 |
2016-06-16 | $2.56 | $2.69 | $2.52 | $2.59 | $2.59 | 24,738 |
2016-06-15 | $2.70 | $2.83 | $2.61 | $2.61 | $2.61 | 21,693 |
2016-06-14 | $2.51 | $2.67 | $2.51 | $2.67 | $2.67 | 15,920 |
2016-06-13 | $2.56 | $2.62 | $2.51 | $2.53 | $2.53 | 24,684 |
2016-06-10 | $2.74 | $2.78 | $2.55 | $2.67 | $2.67 | 21,421 |
2016-06-09 | $2.98 | $2.98 | $2.76 | $2.82 | $2.82 | 28,896 |
2016-06-08 | $2.69 | $3.05 | $2.69 | $2.98 | $2.98 | 129,316 |
2016-06-07 | $2.65 | $2.88 | $2.64 | $2.65 | $2.65 | 95,898 |
2016-06-06 | $2.66 | $2.70 | $2.55 | $2.64 | $2.64 | 5,601 |
2016-06-03 | $2.65 | $2.68 | $2.61 | $2.61 | $2.61 | 9,599 |
2016-06-02 | $2.59 | $2.66 | $2.59 | $2.63 | $2.63 | 2,840 |
2016-06-01 | $2.63 | $2.65 | $2.51 | $2.62 | $2.62 | 26,081 |
2016-05-31 | $2.60 | $2.65 | $2.56 | $2.56 | $2.56 | 17,101 |
2016-05-27 | $2.60 | $2.74 | $2.59 | $2.60 | $2.60 | 23,309 |
2016-05-26 | $2.56 | $2.60 | $2.53 | $2.57 | $2.57 | 4,410 |
2016-05-25 | $2.62 | $2.62 | $2.53 | $2.53 | $2.53 | 11,756 |
2016-05-24 | $2.62 | $2.63 | $2.59 | $2.59 | $2.59 | 3,076 |
2016-05-23 | $2.55 | $2.66 | $2.55 | $2.59 | $2.59 | 7,389 |
2016-05-20 | $2.68 | $2.69 | $2.55 | $2.55 | $2.55 | 30,148 |
2016-05-19 | $2.64 | $2.82 | $2.59 | $2.63 | $2.63 | 19,683 |
2016-05-18 | $2.66 | $2.81 | $2.66 | $2.73 | $2.73 | 17,261 |
2016-05-17 | $2.77 | $2.92 | $2.63 | $2.76 | $2.76 | 23,834 |
2016-05-16 | $2.52 | $2.86 | $2.52 | $2.75 | $2.75 | 34,375 |
2016-05-13 | $2.64 | $2.67 | $2.59 | $2.65 | $2.65 | 10,555 |
2016-05-12 | $2.67 | $2.73 | $2.64 | $2.70 | $2.70 | 50,053 |
2016-05-11 | $2.56 | $2.64 | $2.56 | $2.62 | $2.62 | 12,930 |
2016-05-10 | $2.66 | $2.66 | $2.52 | $2.61 | $2.61 | 29,045 |
2016-05-09 | $2.62 | $2.70 | $2.55 | $2.61 | $2.61 | 8,493 |
2016-05-06 | $2.65 | $2.67 | $2.62 | $2.65 | $2.65 | 48,611 |
2016-05-05 | $2.51 | $2.68 | $2.51 | $2.62 | $2.62 | 51,996 |
2016-05-04 | $2.51 | $2.59 | $2.51 | $2.51 | $2.51 | 15,462 |
2016-05-03 | $2.50 | $2.51 | $2.40 | $2.50 | $2.50 | 29,210 |
2016-05-02 | $2.55 | $2.58 | $2.49 | $2.53 | $2.53 | 11,185 |
2016-04-29 | $2.57 | $2.62 | $2.46 | $2.58 | $2.58 | 43,463 |
2016-04-28 | $2.59 | $2.63 | $2.54 | $2.54 | $2.54 | 41,502 |
2016-04-27 | $2.68 | $2.69 | $2.53 | $2.65 | $2.65 | 22,365 |
2016-04-26 | $2.70 | $2.70 | $2.57 | $2.66 | $2.66 | 42,639 |
2016-04-25 | $2.67 | $2.71 | $2.61 | $2.69 | $2.69 | 13,416 |
2016-04-22 | $2.68 | $2.76 | $2.64 | $2.72 | $2.72 | 4,063 |
2016-04-21 | $2.71 | $2.75 | $2.53 | $2.69 | $2.69 | 20,020 |
2016-04-20 | $2.68 | $2.74 | $2.46 | $2.74 | $2.74 | 38,175 |
2016-04-19 | $2.76 | $2.78 | $2.67 | $2.68 | $2.68 | 15,817 |
2016-04-18 | $2.76 | $2.79 | $2.66 | $2.76 | $2.76 | 11,707 |
2016-04-15 | $2.66 | $2.74 | $2.62 | $2.74 | $2.74 | 25,355 |
2016-04-14 | $2.57 | $2.85 | $2.57 | $2.61 | $2.61 | 94,259 |
2016-04-13 | $2.55 | $2.58 | $2.43 | $2.57 | $2.57 | 37,366 |
2016-04-12 | $2.40 | $2.64 | $2.34 | $2.47 | $2.47 | 49,819 |
2016-04-11 | $2.25 | $2.41 | $2.25 | $2.39 | $2.39 | 24,169 |
2016-04-08 | $2.40 | $2.49 | $2.38 | $2.40 | $2.40 | 23,915 |
2016-04-07 | $2.38 | $2.45 | $2.29 | $2.43 | $2.43 | 13,202 |
2016-04-06 | $2.21 | $2.39 | $2.20 | $2.39 | $2.39 | 14,410 |
2016-04-05 | $2.24 | $2.33 | $2.16 | $2.29 | $2.29 | 14,798 |
2016-04-04 | $2.39 | $2.39 | $2.27 | $2.28 | $2.28 | 6,417 |
2016-04-01 | $2.36 | $2.38 | $2.25 | $2.37 | $2.37 | 10,467 |
2016-03-31 | $2.34 | $2.50 | $2.34 | $2.34 | $2.34 | 10,465 |
2016-03-30 | $2.41 | $2.47 | $2.32 | $2.40 | $2.40 | 8,238 |
2016-03-29 | $2.26 | $2.47 | $2.22 | $2.45 | $2.45 | 18,896 |
2016-03-28 | $2.32 | $2.35 | $2.05 | $2.32 | $2.32 | 52,436 |
2016-03-24 | $2.51 | $2.54 | $2.36 | $2.42 | $2.42 | 36,471 |
2016-03-23 | $2.63 | $2.63 | $2.51 | $2.55 | $2.55 | 13,623 |
2016-03-22 | $2.63 | $2.64 | $2.50 | $2.61 | $2.61 | 40,668 |
2016-03-21 | $2.60 | $2.70 | $2.50 | $2.60 | $2.60 | 84,457 |
2016-03-18 | $2.49 | $2.65 | $2.47 | $2.55 | $2.55 | 32,723 |
2016-03-17 | $2.59 | $2.69 | $2.45 | $2.50 | $2.50 | 36,925 |
2016-03-16 | $2.87 | $2.87 | $2.50 | $2.51 | $2.51 | 123,803 |
2016-03-15 | $2.46 | $2.46 | $2.30 | $2.31 | $2.31 | 6,243 |
2016-03-14 | $2.26 | $2.43 | $2.25 | $2.40 | $2.40 | 33,507 |
2016-03-11 | $2.24 | $2.34 | $2.24 | $2.31 | $2.31 | 3,169 |
2016-03-10 | $2.22 | $2.38 | $2.08 | $2.21 | $2.21 | 46,609 |
2016-03-09 | $2.36 | $2.36 | $2.15 | $2.20 | $2.20 | 29,508 |
2016-03-08 | $2.38 | $2.38 | $2.29 | $2.30 | $2.30 | 10,339 |
2016-03-07 | $2.36 | $2.38 | $2.28 | $2.38 | $2.38 | 15,306 |
2016-03-04 | $2.31 | $2.40 | $2.27 | $2.37 | $2.37 | 19,912 |
2016-03-03 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 6,966 |
2016-03-02 | $2.34 | $2.49 | $2.30 | $2.49 | $2.49 | 11,187 |
2016-03-01 | $2.35 | $2.45 | $2.28 | $2.36 | $2.36 | 9,682 |
2016-02-29 | $2.43 | $2.43 | $2.27 | $2.34 | $2.34 | 52,653 |
2016-02-26 | $2.49 | $2.49 | $2.44 | $2.47 | $2.47 | 3,900 |
2016-02-25 | $2.46 | $2.49 | $2.43 | $2.49 | $2.49 | 6,615 |
2016-02-24 | $2.42 | $2.49 | $2.42 | $2.44 | $2.44 | 6,745 |
2016-02-23 | $2.50 | $2.50 | $2.43 | $2.49 | $2.49 | 3,719 |
2016-02-22 | $2.41 | $2.49 | $2.38 | $2.48 | $2.48 | 11,924 |
2016-02-19 | $2.45 | $2.45 | $2.38 | $2.40 | $2.40 | 15,599 |
2016-02-18 | $2.36 | $2.55 | $2.36 | $2.38 | $2.38 | 21,797 |
2016-02-17 | $2.46 | $2.49 | $2.32 | $2.37 | $2.37 | 23,011 |
2016-02-16 | $2.05 | $2.45 | $2.05 | $2.45 | $2.45 | 64,250 |
2016-02-12 | $2.25 | $2.25 | $2.06 | $2.08 | $2.08 | 3,458 |
2016-02-11 | $2.09 | $2.17 | $2.06 | $2.08 | $2.08 | 21,766 |
2016-02-10 | $2.19 | $2.27 | $2.15 | $2.18 | $2.18 | 8,433 |
2016-02-09 | $2.13 | $2.15 | $2.04 | $2.15 | $2.15 | 5,378 |
2016-02-08 | $2.15 | $2.17 | $2.10 | $2.12 | $2.12 | 21,032 |
2016-02-05 | $2.22 | $2.30 | $2.11 | $2.19 | $2.19 | 24,465 |
2016-02-04 | $2.09 | $2.22 | $2.03 | $2.07 | $2.07 | 11,539 |
2016-02-03 | $1.98 | $2.09 | $1.97 | $2.06 | $2.06 | 13,501 |
2016-02-02 | $2.01 | $2.10 | $1.97 | $2.00 | $2.00 | 27,135 |
2016-02-01 | $2.00 | $2.09 | $1.91 | $2.00 | $2.00 | 18,383 |
2016-01-29 | $2.09 | $2.09 | $2.00 | $2.01 | $2.01 | 6,328 |
2016-01-28 | $2.05 | $2.07 | $1.96 | $2.07 | $2.07 | 23,790 |
2016-01-27 | $2.03 | $2.14 | $2.02 | $2.03 | $2.03 | 7,437 |
2016-01-26 | $2.03 | $2.17 | $2.03 | $2.07 | $2.07 | 5,975 |
2016-01-25 | $2.12 | $2.12 | $2.03 | $2.05 | $2.05 | 1,210 |
2016-01-22 | $2.15 | $2.15 | $2.09 | $2.12 | $2.12 | 6,028 |
2016-01-21 | $2.13 | $2.20 | $2.05 | $2.08 | $2.08 | 10,202 |
2016-01-20 | $2.07 | $2.09 | $1.94 | $2.01 | $2.01 | 19,299 |
2016-01-19 | $2.18 | $2.21 | $2.04 | $2.16 | $2.16 | 25,754 |
2016-01-15 | $2.12 | $2.22 | $2.10 | $2.10 | $2.10 | 20,706 |
2016-01-14 | $2.20 | $2.20 | $2.13 | $2.17 | $2.17 | 21,394 |
2016-01-13 | $2.20 | $2.35 | $2.10 | $2.22 | $2.22 | 20,293 |
2016-01-12 | $2.38 | $2.39 | $2.17 | $2.22 | $2.22 | 17,651 |
2016-01-11 | $2.32 | $2.48 | $2.30 | $2.32 | $2.32 | 16,786 |
2016-01-08 | $2.43 | $2.43 | $2.34 | $2.34 | $2.34 | 10,127 |
2016-01-07 | $2.50 | $2.57 | $2.34 | $2.35 | $2.35 | 59,765 |
2016-01-06 | $2.55 | $2.77 | $2.55 | $2.57 | $2.57 | 30,142 |
2016-01-05 | $2.61 | $2.70 | $2.56 | $2.61 | $2.61 | 26,140 |
2016-01-04 | $2.60 | $2.69 | $2.54 | $2.65 | $2.65 | 50,726 |
2015-12-31 | $2.87 | $2.88 | $2.78 | $2.81 | $2.81 | 14,640 |
2015-12-30 | $2.97 | $2.97 | $2.76 | $2.85 | $2.85 | 50,335 |
2015-12-29 | $3.04 | $3.04 | $2.93 | $3.01 | $3.01 | 35,247 |
2015-12-28 | $2.99 | $3.02 | $2.90 | $2.97 | $2.97 | 28,501 |
2015-12-24 | $3.02 | $3.11 | $2.98 | $3.01 | $3.01 | 4,612 |
2015-12-23 | $2.95 | $3.16 | $2.92 | $2.96 | $2.96 | 84,526 |
2015-12-22 | $3.06 | $3.08 | $2.94 | $2.98 | $2.98 | 36,676 |
2015-12-21 | $2.92 | $3.24 | $2.92 | $3.10 | $3.10 | 46,698 |
2015-12-18 | $2.98 | $3.08 | $2.93 | $2.93 | $2.93 | 31,675 |
2015-12-17 | $2.90 | $3.05 | $2.90 | $3.00 | $3.00 | 17,437 |
2015-12-16 | $3.01 | $3.03 | $2.90 | $2.90 | $2.90 | 44,374 |
2015-12-15 | $3.00 | $3.03 | $2.92 | $2.94 | $2.94 | 40,718 |
2015-12-14 | $2.95 | $3.02 | $2.95 | $2.99 | $2.99 | 9,911 |
2015-12-11 | $2.99 | $2.99 | $2.92 | $2.95 | $2.95 | 8,245 |
2015-12-10 | $3.11 | $3.15 | $3.05 | $3.05 | $3.05 | 8,278 |
2015-12-09 | $3.07 | $3.13 | $3.04 | $3.11 | $3.11 | 18,119 |
2015-12-08 | $3.14 | $3.15 | $2.94 | $3.15 | $3.15 | 22,291 |
2015-12-07 | $2.98 | $3.25 | $2.95 | $3.19 | $3.19 | 62,986 |
2015-12-04 | $2.96 | $3.08 | $2.92 | $3.03 | $3.03 | 19,869 |
2015-12-03 | $3.09 | $3.09 | $2.96 | $2.97 | $2.97 | 53,338 |
2015-12-02 | $3.28 | $3.28 | $3.00 | $3.08 | $3.08 | 22,553 |
2015-12-01 | $2.91 | $3.28 | $2.91 | $3.21 | $3.21 | 32,940 |
2015-11-30 | $3.14 | $3.24 | $2.92 | $2.97 | $2.97 | 68,971 |
2015-11-27 | $3.33 | $3.42 | $3.10 | $3.14 | $3.14 | 37,450 |
2015-11-25 | $3.36 | $3.55 | $3.31 | $3.37 | $3.37 | 97,560 |
2015-11-24 | $3.01 | $3.46 | $3.01 | $3.28 | $3.28 | 97,035 |
2015-11-23 | $2.88 | $3.30 | $2.88 | $3.13 | $3.13 | 125,036 |
2015-11-20 | $2.76 | $2.88 | $2.71 | $2.88 | $2.88 | 12,237 |
2015-11-19 | $2.78 | $2.78 | $2.69 | $2.75 | $2.75 | 20,740 |
2015-11-18 | $2.85 | $2.90 | $2.75 | $2.79 | $2.79 | 42,690 |
2015-11-17 | $2.85 | $2.94 | $2.85 | $2.85 | $2.85 | 13,260 |
2015-11-16 | $2.92 | $2.96 | $2.85 | $2.87 | $2.87 | 12,811 |
2015-11-13 | $3.01 | $3.01 | $2.91 | $2.93 | $2.93 | 927 |
2015-11-12 | $2.96 | $3.04 | $2.90 | $3.01 | $3.01 | 10,009 |
2015-11-11 | $3.00 | $3.02 | $2.88 | $2.95 | $2.95 | 18,692 |
2015-11-10 | $2.97 | $3.05 | $2.83 | $2.94 | $2.94 | 57,733 |
2015-11-09 | $3.18 | $3.18 | $3.00 | $3.03 | $3.03 | 29,545 |
2015-11-06 | $3.06 | $3.23 | $3.06 | $3.12 | $3.12 | 32,084 |
2015-11-05 | $3.33 | $3.36 | $3.09 | $3.11 | $3.11 | 54,594 |
2015-11-04 | $3.32 | $3.43 | $3.19 | $3.31 | $3.31 | 44,824 |
2015-11-03 | $3.05 | $3.29 | $3.05 | $3.25 | $3.25 | 166,303 |
2015-11-02 | $3.03 | $3.10 | $3.03 | $3.07 | $3.07 | 30,963 |
2015-10-30 | $3.19 | $3.19 | $3.06 | $3.06 | $3.06 | 31,655 |
2015-10-29 | $3.00 | $3.18 | $3.00 | $3.16 | $3.16 | 75,305 |
2015-10-28 | $2.78 | $3.00 | $2.78 | $3.00 | $3.00 | 30,343 |
2015-10-27 | $2.85 | $2.89 | $2.76 | $2.80 | $2.80 | 62,929 |
2015-10-26 | $2.99 | $3.00 | $2.87 | $2.88 | $2.88 | 29,961 |
2015-10-23 | $2.91 | $2.99 | $2.85 | $2.92 | $2.92 | 29,014 |
2015-10-22 | $2.99 | $3.09 | $2.85 | $2.86 | $2.86 | 57,244 |
2015-10-21 | $3.03 | $3.09 | $2.99 | $3.00 | $3.00 | 33,583 |
2015-10-20 | $3.11 | $3.14 | $3.06 | $3.14 | $3.14 | 34,092 |
2015-10-19 | $3.02 | $3.14 | $2.92 | $3.11 | $3.11 | 97,751 |
2015-10-16 | $2.92 | $3.15 | $2.87 | $3.06 | $3.06 | 90,243 |
2015-10-15 | $2.93 | $3.08 | $2.83 | $2.95 | $2.95 | 57,380 |
2015-10-14 | $3.20 | $3.22 | $2.80 | $2.90 | $2.90 | 175,271 |
2015-10-13 | $3.05 | $3.35 | $3.04 | $3.18 | $3.18 | 83,798 |
2015-10-12 | $3.50 | $3.55 | $3.02 | $3.06 | $3.06 | 141,733 |
2015-10-09 | $3.77 | $3.91 | $3.40 | $3.41 | $3.41 | 173,090 |
2015-10-08 | $3.22 | $3.82 | $3.13 | $3.75 | $3.75 | 292,271 |
2015-10-07 | $3.01 | $3.30 | $3.01 | $3.19 | $3.19 | 201,010 |
2015-10-06 | $2.52 | $2.99 | $2.41 | $2.89 | $2.89 | 111,554 |
2015-10-05 | $2.35 | $2.58 | $2.27 | $2.51 | $2.51 | 117,867 |
2015-10-02 | $2.24 | $2.35 | $2.08 | $2.29 | $2.29 | 53,015 |
2015-10-01 | $2.35 | $2.38 | $2.19 | $2.21 | $2.21 | 29,022 |
2015-09-30 | $2.24 | $2.35 | $2.19 | $2.31 | $2.31 | 8,907 |
2015-09-29 | $2.21 | $2.33 | $2.15 | $2.20 | $2.20 | 23,123 |
2015-09-28 | $2.23 | $2.27 | $2.11 | $2.22 | $2.22 | 41,987 |
2015-09-25 | $2.47 | $2.47 | $2.18 | $2.23 | $2.23 | 97,547 |
2015-09-24 | $2.15 | $2.44 | $2.15 | $2.40 | $2.40 | 179,094 |
2015-09-23 | $2.10 | $2.19 | $2.05 | $2.18 | $2.18 | 18,868 |
2015-09-22 | $2.11 | $2.34 | $2.05 | $2.15 | $2.15 | 69,741 |
2015-09-21 | $2.16 | $2.29 | $2.00 | $2.12 | $2.12 | 110,645 |
2015-09-18 | $2.21 | $2.33 | $1.81 | $2.15 | $2.15 | 58,966 |
2015-09-17 | $2.25 | $2.42 | $2.01 | $2.28 | $2.28 | 33,861 |
2015-09-16 | $2.41 | $2.51 | $2.00 | $2.32 | $2.32 | 215,068 |
2015-09-15 | $2.30 | $2.43 | $2.19 | $2.38 | $2.38 | 53,542 |
2015-09-14 | $2.30 | $2.34 | $2.14 | $2.24 | $2.24 | 52,293 |
2015-09-11 | $2.26 | $2.34 | $2.11 | $2.13 | $2.13 | 14,369 |
2015-09-10 | $2.31 | $2.45 | $2.29 | $2.30 | $2.30 | 46,967 |
2015-09-09 | $2.23 | $2.45 | $2.12 | $2.33 | $2.33 | 93,638 |
2015-09-08 | $2.02 | $2.24 | $1.81 | $2.07 | $2.07 | 47,708 |
2015-09-04 | $2.23 | $2.34 | $1.90 | $1.90 | $1.90 | 97,488 |
CBAK Energy Technology Inc (CBAT) News Headlines
Recent CBAK Energy Technology Inc (CBAT) News
Similar Companies to CBAK Energy Technology Inc (CBAT) in the Electrical Equipment & Parts Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |