ContraFect Corp (CFRX) Exchange: NASDAQ
Data as of May 2, 2025
$0.05 ($-0.02) -27.95%
ContraFect Corp - Daily Information
Click for more stock information on ContraFect Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.06 |
Previous Close | $0.05 |
High | $0.06 |
Low | $0.05 |
Adjusted Open | $0.06 |
Previous Adjusted Close | $0.05 |
Adjusted High | $0.06 |
Adjusted Low | $0.05 |
About ContraFect Corp (CFRX)
ContraFect is a biotechnology company focused on the discovery and development of DLAs, including lysins and amurin peptides, as new medical modalities for the treatment of life-threatening, antibiotic-resistant infections. An estimated 700,000 deaths worldwide each year are attributed to antimicrobial-resistant infections. We intend to address life threatening infections using our therapeutic product candidates from our platform of DLAs, which include lysins and amurin peptides. Lysins are a new class of DLAs which are recombinantly produced antimicrobial proteins with a novel mechanism of action associated with the rapid killing of target bacteria, eradication of biofilms and synergy with conventional antibiotics. Amurin peptides are a novel class of DLAs which exhibit broad-spectrum activity against a wide range of antibiotic-resistant Gram-negative pathogens, including P. aeruginosa, Acinetobacter baumannii, and Enterobacter species. We believe that the properties of our lysins and amurin peptides will make them suitable for targeting antibiotic-resistant organisms, such as MRSA and P. aeruginosa, which can cause serious infections such as bacteremia, pneumonia and osteomyelitis. We have completed a Phase 2 clinical trial for the treatment of Staph aureus bacteremia, including endocarditis, with our lead lysin candidate, exebacase, which is the first lysin to enter clinical studies in the U.S. Exebacase, currently being studied in a pivotal Phase 3 clinical study, was granted Breakthrough Therapy designation by the FDA for the treatment of MRSA bloodstream infections, including right-sided endocarditis, when used in addition to SOC anti-staphylococcal antibiotics. Follow ContraFect on Twitter @ContraFectCorp and LinkedIn. Activities related to exebacase during the period of performance under the contract will be funded in part with federal funds from HHS; ASPR; BARDA, under contract number 75A501212C00021.
Invest in ContraFect Corp (CFRX)
Historical Stock Data for ContraFect Corp (CFRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-05 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 910,216 |
2023-12-04 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 37,759 |
2023-12-01 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 6,656 |
2023-11-30 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 51,968 |
2023-11-29 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 47,793 |
2023-11-28 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 36,465 |
2023-11-27 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 36,768 |
2023-11-24 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 4,649 |
2023-11-22 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 6,301 |
2023-11-21 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 40,069 |
2023-11-20 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 257,835 |
2023-11-17 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 252,823 |
2023-11-16 | $0.07 | $0.09 | $0.06 | $0.07 | $0.07 | 365,404 |
2023-11-15 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 277,719 |
2023-11-14 | $0.06 | $0.11 | $0.05 | $0.06 | $0.06 | 1,157,812 |
2023-11-13 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 41,034 |
2023-11-10 | $0.06 | $0.09 | $0.05 | $0.05 | $0.05 | 257,883 |
2023-11-09 | $0.14 | $0.19 | $0.06 | $0.07 | $0.07 | 522,831 |
2023-11-08 | $0.23 | $0.24 | $0.20 | $0.23 | $0.23 | 214,233 |
2023-11-07 | $0.24 | $0.25 | $0.21 | $0.23 | $0.23 | 163,075 |
2023-11-06 | $0.27 | $0.28 | $0.24 | $0.24 | $0.24 | 69,508 |
2023-11-03 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 160,116 |
2023-11-02 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 113,963 |
2023-11-01 | $0.33 | $0.33 | $0.26 | $0.26 | $0.26 | 283,953 |
2023-10-31 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 130,504 |
2023-10-30 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 52,608 |
2023-10-27 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 65,213 |
2023-10-26 | $0.33 | $0.33 | $0.28 | $0.30 | $0.30 | 97,096 |
2023-10-25 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 72,133 |
2023-10-24 | $0.32 | $0.40 | $0.31 | $0.34 | $0.34 | 418,336 |
2023-10-23 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 109,937 |
2023-10-20 | $0.40 | $0.40 | $0.28 | $0.36 | $0.36 | 242,685 |
2023-10-19 | $0.45 | $0.45 | $0.36 | $0.40 | $0.40 | 167,565 |
2023-10-18 | $0.43 | $0.47 | $0.41 | $0.45 | $0.45 | 287,044 |
2023-10-17 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 446,861 |
2023-10-16 | $0.67 | $0.67 | $0.45 | $0.48 | $0.48 | 6,868,887 |
2023-10-13 | $0.50 | $0.57 | $0.46 | $0.57 | $0.57 | 172,589 |
2023-10-12 | $0.50 | $0.55 | $0.48 | $0.48 | $0.48 | 92,761 |
2023-10-11 | $0.50 | $0.50 | $0.44 | $0.49 | $0.49 | 63,648 |
2023-10-10 | $0.52 | $0.53 | $0.47 | $0.51 | $0.51 | 130,773 |
2023-10-09 | $0.51 | $0.57 | $0.43 | $0.45 | $0.45 | 917,356 |
2023-10-06 | $0.50 | $0.54 | $0.40 | $0.40 | $0.40 | 73,140 |
2023-10-05 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 37,484 |
2023-10-04 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 39,415 |
2023-10-03 | $0.53 | $0.59 | $0.53 | $0.55 | $0.55 | 14,303 |
2023-10-02 | $0.59 | $0.59 | $0.52 | $0.55 | $0.55 | 18,711 |
2023-09-29 | $0.58 | $0.60 | $0.54 | $0.57 | $0.57 | 13,058 |
2023-09-28 | $0.54 | $0.58 | $0.53 | $0.55 | $0.55 | 35,790 |
2023-09-27 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 44,340 |
2023-09-26 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 26,665 |
2023-09-25 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 11,711 |
2023-09-22 | $0.58 | $0.60 | $0.54 | $0.60 | $0.60 | 23,998 |
2023-09-21 | $0.60 | $0.60 | $0.53 | $0.59 | $0.59 | 38,834 |
2023-09-20 | $0.63 | $0.63 | $0.52 | $0.57 | $0.57 | 56,086 |
2023-09-19 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 55,077 |
2023-09-18 | $0.62 | $0.69 | $0.51 | $0.59 | $0.59 | 207,001 |
2023-09-15 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 97,885 |
2023-09-14 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 55,521 |
2023-09-13 | $0.66 | $0.69 | $0.60 | $0.63 | $0.63 | 42,418 |
2023-09-12 | $0.67 | $0.72 | $0.62 | $0.66 | $0.66 | 29,995 |
2023-09-11 | $0.74 | $0.78 | $0.69 | $0.69 | $0.69 | 107,225 |
2023-09-08 | $0.77 | $0.81 | $0.73 | $0.77 | $0.77 | 49,097 |
2023-09-07 | $0.79 | $1.04 | $0.71 | $0.80 | $0.80 | 406,460 |
2023-09-06 | $0.79 | $0.85 | $0.75 | $0.75 | $0.75 | 55,285 |
2023-09-05 | $0.78 | $0.78 | $0.73 | $0.78 | $0.78 | 50,487 |
2023-09-01 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 18,817 |
2023-08-31 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 22,245 |
2023-08-30 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 14,967 |
2023-08-29 | $0.71 | $0.79 | $0.70 | $0.71 | $0.71 | 41,056 |
2023-08-28 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 33,361 |
2023-08-25 | $0.81 | $0.81 | $0.69 | $0.72 | $0.72 | 47,533 |
2023-08-24 | $0.84 | $0.85 | $0.72 | $0.77 | $0.77 | 52,986 |
2023-08-23 | $0.89 | $0.89 | $0.80 | $0.82 | $0.82 | 96,244 |
2023-08-22 | $0.87 | $0.88 | $0.80 | $0.85 | $0.85 | 67,829 |
2023-08-21 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 27,148 |
2023-08-18 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 18,142 |
2023-08-17 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 18,530 |
2023-08-16 | $0.92 | $0.97 | $0.85 | $0.91 | $0.91 | 41,721 |
2023-08-15 | $0.99 | $1.00 | $0.91 | $0.97 | $0.97 | 28,242 |
2023-08-14 | $1.00 | $1.00 | $0.91 | $0.96 | $0.96 | 59,911 |
2023-08-11 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 24,117 |
2023-08-10 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 34,983 |
2023-08-09 | $1.01 | $1.04 | $0.95 | $0.99 | $0.99 | 44,905 |
2023-08-08 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 38,418 |
2023-08-07 | $1.10 | $1.10 | $1.02 | $1.07 | $1.07 | 31,725 |
2023-08-04 | $1.17 | $1.18 | $1.08 | $1.11 | $1.11 | 38,554 |
2023-08-03 | $1.10 | $1.14 | $1.09 | $1.14 | $1.14 | 26,066 |
2023-08-02 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 40,510 |
2023-08-01 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 19,571 |
2023-07-31 | $1.13 | $1.17 | $1.10 | $1.17 | $1.17 | 33,872 |
2023-07-28 | $1.11 | $1.14 | $1.09 | $1.12 | $1.12 | 57,636 |
2023-07-27 | $1.18 | $1.18 | $1.08 | $1.11 | $1.11 | 41,168 |
2023-07-26 | $1.13 | $1.17 | $1.11 | $1.16 | $1.16 | 47,112 |
2023-07-25 | $1.16 | $1.21 | $1.10 | $1.14 | $1.14 | 37,600 |
2023-07-24 | $1.26 | $1.31 | $1.15 | $1.18 | $1.18 | 68,608 |
2023-07-21 | $1.24 | $1.27 | $1.20 | $1.26 | $1.26 | 54,304 |
2023-07-20 | $1.26 | $1.30 | $1.21 | $1.24 | $1.24 | 50,314 |
2023-07-19 | $1.30 | $1.35 | $1.21 | $1.28 | $1.28 | 61,694 |
2023-07-18 | $1.30 | $1.37 | $1.28 | $1.28 | $1.28 | 34,766 |
2023-07-17 | $1.32 | $1.36 | $1.27 | $1.33 | $1.33 | 70,230 |
2023-07-14 | $1.38 | $1.41 | $1.31 | $1.32 | $1.32 | 63,276 |
2023-07-13 | $1.39 | $1.43 | $1.35 | $1.38 | $1.38 | 61,086 |
2023-07-12 | $1.42 | $1.43 | $1.35 | $1.42 | $1.42 | 80,527 |
2023-07-11 | $1.40 | $1.45 | $1.36 | $1.41 | $1.41 | 61,246 |
2023-07-10 | $1.43 | $1.47 | $1.39 | $1.44 | $1.44 | 54,959 |
2023-07-07 | $1.44 | $1.47 | $1.37 | $1.39 | $1.39 | 97,224 |
2023-07-06 | $1.45 | $1.46 | $1.35 | $1.42 | $1.42 | 108,307 |
2023-07-05 | $1.49 | $1.49 | $1.41 | $1.43 | $1.43 | 73,962 |
2023-07-03 | $1.49 | $1.54 | $1.43 | $1.47 | $1.47 | 61,264 |
2023-06-30 | $1.48 | $1.57 | $1.47 | $1.50 | $1.50 | 43,740 |
2023-06-29 | $1.50 | $1.53 | $1.46 | $1.49 | $1.49 | 81,867 |
2023-06-28 | $1.47 | $1.52 | $1.45 | $1.49 | $1.49 | 83,064 |
2023-06-27 | $1.30 | $1.47 | $1.29 | $1.45 | $1.45 | 185,673 |
2023-06-26 | $1.47 | $1.47 | $1.31 | $1.35 | $1.35 | 133,278 |
2023-06-23 | $1.49 | $1.58 | $1.38 | $1.45 | $1.45 | 249,841 |
2023-06-22 | $1.68 | $1.69 | $1.47 | $1.54 | $1.54 | 357,553 |
2023-06-21 | $1.74 | $1.74 | $1.58 | $1.60 | $1.60 | 307,234 |
2023-06-20 | $1.81 | $1.86 | $1.64 | $1.71 | $1.71 | 294,521 |
2023-06-16 | $1.95 | $2.01 | $1.77 | $1.78 | $1.78 | 323,799 |
2023-06-15 | $1.96 | $2.05 | $1.91 | $1.95 | $1.95 | 459,167 |
2023-06-14 | $2.00 | $2.18 | $1.96 | $1.98 | $1.98 | 774,771 |
2023-06-13 | $1.84 | $2.14 | $1.84 | $2.04 | $2.04 | 1,394,027 |
2023-06-12 | $1.86 | $2.04 | $1.70 | $1.92 | $1.92 | 1,880,040 |
2023-06-09 | $1.80 | $2.21 | $1.75 | $1.94 | $1.94 | 27,777,660 |
2023-06-08 | $1.46 | $1.52 | $1.37 | $1.44 | $1.44 | 2,491,749 |
2023-06-07 | $1.50 | $1.53 | $1.45 | $1.46 | $1.46 | 82,755 |
2023-06-06 | $1.55 | $1.62 | $1.46 | $1.50 | $1.50 | 149,458 |
2023-06-05 | $1.38 | $1.69 | $1.38 | $1.56 | $1.56 | 424,430 |
2023-06-02 | $1.35 | $1.40 | $1.31 | $1.39 | $1.39 | 43,567 |
2023-06-01 | $1.37 | $1.37 | $1.29 | $1.35 | $1.35 | 40,044 |
2023-05-31 | $1.34 | $1.38 | $1.30 | $1.34 | $1.34 | 69,679 |
2023-05-30 | $1.43 | $1.45 | $1.29 | $1.30 | $1.30 | 117,801 |
2023-05-26 | $1.48 | $1.51 | $1.40 | $1.42 | $1.42 | 71,920 |
2023-05-25 | $1.52 | $1.52 | $1.46 | $1.47 | $1.47 | 116,632 |
2023-05-24 | $1.60 | $1.64 | $1.54 | $1.55 | $1.55 | 91,302 |
2023-05-23 | $1.56 | $1.80 | $1.56 | $1.63 | $1.63 | 256,107 |
2023-05-22 | $1.67 | $1.70 | $1.57 | $1.57 | $1.57 | 118,745 |
2023-05-19 | $1.60 | $1.79 | $1.60 | $1.66 | $1.66 | 198,329 |
2023-05-18 | $1.56 | $1.63 | $1.54 | $1.61 | $1.61 | 81,123 |
2023-05-17 | $1.58 | $1.60 | $1.53 | $1.56 | $1.56 | 107,049 |
2023-05-16 | $1.70 | $1.75 | $1.56 | $1.58 | $1.58 | 165,224 |
2023-05-15 | $1.69 | $1.86 | $1.58 | $1.68 | $1.68 | 488,911 |
2023-05-12 | $1.57 | $1.61 | $1.43 | $1.50 | $1.50 | 164,929 |
2023-05-11 | $1.71 | $1.71 | $1.60 | $1.61 | $1.61 | 140,761 |
2023-05-10 | $1.75 | $1.75 | $1.66 | $1.70 | $1.70 | 106,323 |
2023-05-09 | $1.78 | $1.78 | $1.68 | $1.74 | $1.74 | 133,935 |
2023-05-08 | $1.73 | $1.83 | $1.71 | $1.72 | $1.72 | 177,106 |
2023-05-05 | $1.73 | $1.90 | $1.70 | $1.75 | $1.75 | 376,697 |
2023-05-04 | $1.95 | $1.95 | $1.71 | $1.75 | $1.75 | 343,701 |
2023-05-03 | $1.74 | $1.94 | $1.68 | $1.78 | $1.78 | 363,528 |
2023-05-02 | $1.80 | $1.82 | $1.62 | $1.71 | $1.71 | 325,509 |
2023-05-01 | $1.82 | $1.93 | $1.80 | $1.83 | $1.83 | 516,232 |
2023-04-28 | $1.88 | $2.15 | $1.75 | $1.98 | $1.98 | 1,912,744 |
2023-04-27 | $2.62 | $2.94 | $1.87 | $1.94 | $1.94 | 62,908,450 |
2023-04-26 | $1.57 | $1.57 | $1.28 | $1.32 | $1.32 | 474,434 |
2023-04-25 | $1.72 | $1.74 | $1.51 | $1.56 | $1.56 | 434,124 |
2023-04-24 | $1.85 | $1.86 | $1.65 | $1.77 | $1.77 | 591,156 |
2023-04-21 | $1.88 | $1.96 | $1.78 | $1.85 | $1.85 | 1,062,810 |
2023-04-20 | $2.05 | $2.56 | $1.88 | $1.99 | $1.99 | 15,229,008 |
2023-04-19 | $1.56 | $2.09 | $1.49 | $1.76 | $1.76 | 5,497,862 |
2023-04-18 | $1.83 | $1.95 | $1.60 | $1.64 | $1.64 | 4,772,464 |
2023-04-17 | $2.46 | $3.95 | $2.20 | $2.29 | $2.29 | 119,832,409 |
2023-04-14 | $0.96 | $1.67 | $0.90 | $0.90 | $0.90 | 4,637,678 |
2023-04-13 | $1.08 | $1.30 | $0.94 | $0.94 | $0.94 | 1,380,485 |
2023-04-12 | $1.02 | $1.08 | $1.00 | $1.01 | $1.01 | 87,077 |
2023-04-11 | $1.11 | $1.11 | $1.02 | $1.06 | $1.06 | 86,346 |
2023-04-10 | $1.15 | $1.17 | $1.03 | $1.07 | $1.07 | 284,449 |
2023-04-06 | $1.19 | $1.23 | $1.12 | $1.18 | $1.18 | 154,924 |
2023-04-05 | $1.53 | $1.88 | $1.19 | $1.20 | $1.20 | 1,871,766 |
2023-04-04 | $1.59 | $1.64 | $1.45 | $1.50 | $1.50 | 100,521 |
2023-04-03 | $1.78 | $1.82 | $1.54 | $1.59 | $1.59 | 141,216 |
2023-03-31 | $2.14 | $2.14 | $1.73 | $1.83 | $1.83 | 145,656 |
2023-03-30 | $2.29 | $2.43 | $2.12 | $2.19 | $2.19 | 41,821 |
2023-03-29 | $2.32 | $2.40 | $2.12 | $2.29 | $2.29 | 109,562 |
2023-03-28 | $2.23 | $2.50 | $2.18 | $2.33 | $2.33 | 104,934 |
2023-03-27 | $2.08 | $2.30 | $2.07 | $2.24 | $2.24 | 81,096 |
2023-03-24 | $1.92 | $2.15 | $1.90 | $2.08 | $2.08 | 123,554 |
2023-03-23 | $1.94 | $2.00 | $1.91 | $1.92 | $1.92 | 11,779 |
2023-03-22 | $2.00 | $2.11 | $1.94 | $1.99 | $1.99 | 102,281 |
2023-03-21 | $1.81 | $2.09 | $1.80 | $2.00 | $2.00 | 153,210 |
2023-03-20 | $1.86 | $1.99 | $1.75 | $1.79 | $1.79 | 76,557 |
2023-03-17 | $2.00 | $2.09 | $1.76 | $1.91 | $1.91 | 156,202 |
2023-03-16 | $2.05 | $2.12 | $1.94 | $2.02 | $2.02 | 80,113 |
2023-03-15 | $2.27 | $2.28 | $2.00 | $2.09 | $2.09 | 125,519 |
2023-03-14 | $2.16 | $2.35 | $2.16 | $2.24 | $2.24 | 130,913 |
2023-03-13 | $2.18 | $2.25 | $2.06 | $2.15 | $2.15 | 104,531 |
2023-03-10 | $2.35 | $2.35 | $2.15 | $2.19 | $2.19 | 121,060 |
2023-03-09 | $2.56 | $2.62 | $2.25 | $2.34 | $2.34 | 199,354 |
2023-03-08 | $2.77 | $2.82 | $2.52 | $2.56 | $2.56 | 99,255 |
2023-03-07 | $2.83 | $3.27 | $2.67 | $2.80 | $2.80 | 431,362 |
2023-03-06 | $3.07 | $3.12 | $2.82 | $2.85 | $2.85 | 201,769 |
2023-03-03 | $2.99 | $3.34 | $2.89 | $3.15 | $3.15 | 230,941 |
2023-03-02 | $3.03 | $3.11 | $2.87 | $2.99 | $2.99 | 182,163 |
2023-03-01 | $3.45 | $3.46 | $3.11 | $3.15 | $3.15 | 139,605 |
2023-02-28 | $3.45 | $3.70 | $3.16 | $3.47 | $3.47 | 1,028,187 |
2023-02-27 | $6.20 | $6.95 | $4.61 | $4.74 | $4.74 | 27,134,918 |
2023-02-24 | $3.27 | $3.30 | $3.02 | $3.10 | $3.10 | 71,387 |
2023-02-23 | $3.22 | $3.33 | $3.05 | $3.30 | $3.30 | 93,662 |
2023-02-22 | $3.30 | $3.32 | $3.04 | $3.22 | $3.22 | 123,618 |
2023-02-21 | $3.60 | $3.73 | $3.27 | $3.35 | $3.35 | 147,783 |
2023-02-17 | $3.89 | $4.15 | $3.60 | $3.63 | $3.63 | 250,172 |
2023-02-16 | $3.95 | $4.90 | $3.86 | $4.03 | $4.03 | 466,475 |
2023-02-15 | $4.59 | $4.59 | $3.83 | $4.02 | $4.02 | 411,778 |
2023-02-14 | $0.06 | $0.07 | $0.06 | $0.06 | $5.04 | 183,273 |
2023-02-13 | $0.06 | $0.07 | $0.06 | $0.06 | $5.15 | 58,263 |
2023-02-10 | $0.06 | $0.07 | $0.06 | $0.07 | $5.35 | 149,818 |
2023-02-09 | $0.07 | $0.07 | $0.06 | $0.06 | $5.00 | 101,422 |
2023-02-08 | $0.06 | $0.07 | $0.06 | $0.07 | $5.28 | 61,233 |
2023-02-07 | $0.07 | $0.07 | $0.06 | $0.07 | $5.38 | 105,837 |
2023-02-06 | $0.07 | $0.07 | $0.07 | $0.07 | $5.60 | 94,473 |
2023-02-03 | $0.07 | $0.07 | $0.07 | $0.07 | $5.57 | 111,008 |
2023-02-02 | $0.07 | $0.07 | $0.07 | $0.07 | $5.56 | 164,355 |
2023-02-01 | $0.07 | $0.07 | $0.07 | $0.07 | $5.68 | 204,666 |
2023-01-31 | $0.08 | $0.08 | $0.07 | $0.08 | $6.00 | 1,077,375 |
2023-01-30 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 22,950,533 |
2023-01-27 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 42,431,582 |
2023-01-26 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 38,050,956 |
2023-01-25 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 34,869,639 |
2023-01-24 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 84,008,294 |
2023-01-23 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 23,790,061 |
2023-01-20 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 92,497,583 |
2023-01-19 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 17,318,772 |
2023-01-18 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 5,300,168 |
2023-01-17 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 5,225,604 |
2023-01-13 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 6,117,366 |
2023-01-12 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,946,175 |
2023-01-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 10,651,101 |
2023-01-10 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 12,194,738 |
2023-01-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,338,013 |
2023-01-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,972,734 |
2023-01-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,689,128 |
2023-01-04 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 12,419,162 |
2023-01-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,992,464 |
2022-12-30 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,061,018 |
2022-12-29 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,804,864 |
2022-12-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,408,141 |
2022-12-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 2,542,279 |
2022-12-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,222,483 |
2022-12-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,699,536 |
2022-12-21 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 5,471,856 |
2022-12-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,847,993 |
2022-12-19 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4,351,422 |
2022-12-16 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 2,199,721 |
2022-12-15 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 2,256,425 |
2022-12-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,400,815 |
2022-12-13 | $0.13 | $0.13 | $0.09 | $0.10 | $0.10 | 6,318,293 |
2022-12-12 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 2,149,731 |
2022-12-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 926,951 |
2022-12-08 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,246,456 |
2022-12-07 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,397,928 |
2022-12-06 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 2,544,650 |
2022-12-05 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 955,348 |
2022-12-02 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,129,851 |
2022-12-01 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 2,452,666 |
2022-11-30 | $0.15 | $0.20 | $0.15 | $0.18 | $0.18 | 10,353,540 |
2022-11-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 4,501,593 |
2022-11-28 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 546,298 |
2022-11-25 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 351,247 |
2022-11-23 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 664,964 |
2022-11-22 | $0.13 | $0.17 | $0.13 | $0.15 | $0.15 | 4,862,706 |
2022-11-21 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 322,077 |
2022-11-18 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 306,127 |
2022-11-17 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 581,202 |
2022-11-16 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 195,563 |
2022-11-15 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 490,134 |
2022-11-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 338,305 |
2022-11-11 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 444,542 |
2022-11-10 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 565,644 |
2022-11-09 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 380,345 |
2022-11-08 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 783,818 |
2022-11-07 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 226,134 |
2022-11-04 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 256,608 |
2022-11-03 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 278,866 |
2022-11-02 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 270,982 |
2022-11-01 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 309,609 |
2022-10-31 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 473,665 |
2022-10-28 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 595,908 |
2022-10-27 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 955,002 |
2022-10-26 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 563,174 |
2022-10-25 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 289,744 |
2022-10-24 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 346,222 |
2022-10-21 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 315,671 |
2022-10-20 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 471,246 |
2022-10-19 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 1,299,242 |
2022-10-18 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 485,104 |
2022-10-17 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 242,552 |
2022-10-14 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 263,020 |
2022-10-13 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 242,747 |
2022-10-12 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 300,203 |
2022-10-11 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 319,119 |
2022-10-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 522,502 |
2022-10-07 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 722,406 |
2022-10-06 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,116,415 |
2022-10-05 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 472,798 |
2022-10-04 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 650,424 |
2022-10-03 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 916,801 |
2022-09-30 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 597,757 |
2022-09-29 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 301,168 |
2022-09-28 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 474,302 |
2022-09-27 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 451,924 |
2022-09-26 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 457,266 |
2022-09-23 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 848,837 |
2022-09-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 592,247 |
2022-09-21 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 614,957 |
2022-09-20 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 523,688 |
2022-09-19 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 780,204 |
2022-09-16 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 834,721 |
2022-09-15 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 661,383 |
2022-09-14 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 609,435 |
2022-09-13 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 771,700 |
2022-09-12 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,189,322 |
2022-09-09 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 602,672 |
2022-09-08 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 601,752 |
2022-09-07 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 690,482 |
2022-09-06 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 1,236,419 |
2022-09-02 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 1,898,462 |
2022-09-01 | $0.26 | $0.31 | $0.23 | $0.25 | $0.25 | 15,252,320 |
2022-08-31 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 764,793 |
2022-08-30 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 722,752 |
2022-08-29 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 835,810 |
2022-08-26 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 945,027 |
2022-08-25 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 1,439,156 |
2022-08-24 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,035,554 |
2022-08-23 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 1,288,334 |
2022-08-22 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 3,358,821 |
2022-08-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 1,594,221 |
2022-08-18 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 2,240,738 |
2022-08-17 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 2,706,552 |
2022-08-16 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 5,745,222 |
2022-08-15 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 5,782,463 |
2022-08-12 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 2,694,855 |
2022-08-11 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 7,147,283 |
2022-08-10 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 3,788,596 |
2022-08-09 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 2,477,627 |
2022-08-08 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 3,105,726 |
2022-08-05 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 2,705,790 |
2022-08-04 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 4,006,271 |
2022-08-03 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 5,416,372 |
2022-08-02 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 2,959,231 |
2022-08-01 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 1,493,693 |
2022-07-29 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 1,599,194 |
2022-07-28 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 1,376,764 |
2022-07-27 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 2,770,700 |
2022-07-26 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 1,672,915 |
2022-07-25 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 1,581,805 |
2022-07-22 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 2,595,714 |
2022-07-21 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,864,422 |
2022-07-20 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 2,955,006 |
2022-07-19 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 3,519,298 |
2022-07-18 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 4,640,989 |
2022-07-15 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 6,152,235 |
2022-07-14 | $0.56 | $0.58 | $0.45 | $0.48 | $0.48 | 20,234,763 |
2022-07-13 | $2.69 | $2.97 | $2.68 | $2.85 | $2.85 | 4,461,686 |
2022-07-12 | $2.87 | $2.91 | $2.76 | $2.79 | $2.79 | 121,338 |
2022-07-11 | $2.42 | $3.37 | $2.42 | $2.88 | $2.88 | 1,138,833 |
2022-07-08 | $3.50 | $3.56 | $2.86 | $2.95 | $2.95 | 452,831 |
2022-07-07 | $3.45 | $3.59 | $3.42 | $3.51 | $3.51 | 101,393 |
2022-07-06 | $3.40 | $3.66 | $3.34 | $3.38 | $3.38 | 155,546 |
2022-07-05 | $3.10 | $3.38 | $3.10 | $3.32 | $3.32 | 105,925 |
2022-07-01 | $3.03 | $3.21 | $2.88 | $3.10 | $3.10 | 82,317 |
2022-06-30 | $2.86 | $3.15 | $2.80 | $3.07 | $3.07 | 111,519 |
2022-06-29 | $2.77 | $2.98 | $2.76 | $2.90 | $2.90 | 84,078 |
2022-06-28 | $2.90 | $3.06 | $2.77 | $2.79 | $2.79 | 164,337 |
2022-06-27 | $3.07 | $3.19 | $2.80 | $2.88 | $2.88 | 273,541 |
2022-06-24 | $3.35 | $3.43 | $3.02 | $3.07 | $3.07 | 85,421 |
2022-06-23 | $3.20 | $3.43 | $3.06 | $3.34 | $3.34 | 306,133 |
2022-06-22 | $3.24 | $3.31 | $3.11 | $3.20 | $3.20 | 152,617 |
2022-06-21 | $3.22 | $3.30 | $3.15 | $3.24 | $3.24 | 55,540 |
2022-06-17 | $3.13 | $3.30 | $3.05 | $3.14 | $3.14 | 75,779 |
2022-06-16 | $3.00 | $3.18 | $2.94 | $3.10 | $3.10 | 94,760 |
2022-06-15 | $3.12 | $3.30 | $3.10 | $3.11 | $3.11 | 61,483 |
2022-06-14 | $3.38 | $3.65 | $3.10 | $3.11 | $3.11 | 490,932 |
2022-06-13 | $4.37 | $4.50 | $3.26 | $3.29 | $3.29 | 594,608 |
2022-06-10 | $3.96 | $4.54 | $3.88 | $4.45 | $4.45 | 694,125 |
2022-06-09 | $3.90 | $4.07 | $3.77 | $4.01 | $4.01 | 122,129 |
2022-06-08 | $3.33 | $3.91 | $3.33 | $3.90 | $3.90 | 151,987 |
2022-06-07 | $3.34 | $3.39 | $3.25 | $3.25 | $3.25 | 47,863 |
2022-06-06 | $3.37 | $3.44 | $3.26 | $3.35 | $3.35 | 124,552 |
2022-06-03 | $3.16 | $3.36 | $3.16 | $3.32 | $3.32 | 70,697 |
2022-06-02 | $3.19 | $3.37 | $3.04 | $3.17 | $3.17 | 156,212 |
2022-06-01 | $3.44 | $3.52 | $3.22 | $3.23 | $3.23 | 135,942 |
2022-05-31 | $3.64 | $3.64 | $3.27 | $3.40 | $3.40 | 92,820 |
2022-05-27 | $3.35 | $3.65 | $3.35 | $3.64 | $3.64 | 82,984 |
2022-05-26 | $3.22 | $3.50 | $3.21 | $3.38 | $3.38 | 60,080 |
2022-05-25 | $3.20 | $3.30 | $3.18 | $3.24 | $3.24 | 56,509 |
2022-05-24 | $3.54 | $3.55 | $3.11 | $3.13 | $3.13 | 136,527 |
2022-05-23 | $3.69 | $3.69 | $3.31 | $3.59 | $3.59 | 157,928 |
2022-05-20 | $3.46 | $3.59 | $3.40 | $3.53 | $3.53 | 22,840 |
2022-05-19 | $3.16 | $3.46 | $3.16 | $3.40 | $3.40 | 153,439 |
2022-05-18 | $3.31 | $3.45 | $3.15 | $3.16 | $3.16 | 104,234 |
2022-05-17 | $3.25 | $3.35 | $3.12 | $3.35 | $3.35 | 74,559 |
2022-05-16 | $3.24 | $3.25 | $3.11 | $3.20 | $3.20 | 33,999 |
2022-05-13 | $2.96 | $3.27 | $2.89 | $3.24 | $3.24 | 51,789 |
2022-05-12 | $3.04 | $3.10 | $2.84 | $2.96 | $2.96 | 170,303 |
2022-05-11 | $3.44 | $3.50 | $3.00 | $3.00 | $3.00 | 334,757 |
2022-05-10 | $3.12 | $3.55 | $3.12 | $3.45 | $3.45 | 140,832 |
2022-05-09 | $3.67 | $3.85 | $3.07 | $3.07 | $3.07 | 456,557 |
2022-05-06 | $3.79 | $3.88 | $3.64 | $3.78 | $3.78 | 61,598 |
2022-05-05 | $3.81 | $4.08 | $3.65 | $3.80 | $3.80 | 109,210 |
2022-05-04 | $3.93 | $4.16 | $3.78 | $3.89 | $3.89 | 87,400 |
2022-05-03 | $3.89 | $4.04 | $3.70 | $3.97 | $3.97 | 65,949 |
2022-05-02 | $3.71 | $3.92 | $3.66 | $3.84 | $3.84 | 42,327 |
2022-04-29 | $3.70 | $3.93 | $3.70 | $3.78 | $3.78 | 50,266 |
2022-04-28 | $3.79 | $3.83 | $3.63 | $3.73 | $3.73 | 47,835 |
2022-04-27 | $3.63 | $3.87 | $3.63 | $3.73 | $3.73 | 19,380 |
2022-04-26 | $3.81 | $4.00 | $3.54 | $3.58 | $3.58 | 51,354 |
2022-04-25 | $3.91 | $3.95 | $3.75 | $3.86 | $3.86 | 45,985 |
2022-04-22 | $3.88 | $4.03 | $3.83 | $3.88 | $3.88 | 26,519 |
2022-04-21 | $4.48 | $4.53 | $3.80 | $3.89 | $3.89 | 169,515 |
2022-04-20 | $4.22 | $4.45 | $4.02 | $4.44 | $4.44 | 148,738 |
2022-04-19 | $4.28 | $4.37 | $4.07 | $4.12 | $4.12 | 81,044 |
2022-04-18 | $3.90 | $4.36 | $3.84 | $4.28 | $4.28 | 249,327 |
2022-04-14 | $3.85 | $3.93 | $3.84 | $3.88 | $3.88 | 41,158 |
2022-04-13 | $3.86 | $3.90 | $3.80 | $3.83 | $3.83 | 43,112 |
2022-04-12 | $3.89 | $3.95 | $3.81 | $3.85 | $3.85 | 28,879 |
2022-04-11 | $3.81 | $3.94 | $3.80 | $3.88 | $3.88 | 82,647 |
2022-04-08 | $3.86 | $3.93 | $3.80 | $3.84 | $3.84 | 68,303 |
2022-04-07 | $3.78 | $3.97 | $3.68 | $3.83 | $3.83 | 88,768 |
2022-04-06 | $3.85 | $3.85 | $3.69 | $3.78 | $3.78 | 60,841 |
2022-04-05 | $4.12 | $4.12 | $3.88 | $3.88 | $3.88 | 85,792 |
2022-04-04 | $3.88 | $4.09 | $3.78 | $4.06 | $4.06 | 198,546 |
2022-04-01 | $3.67 | $3.90 | $3.67 | $3.81 | $3.81 | 68,679 |
2022-03-31 | $3.81 | $3.81 | $3.57 | $3.65 | $3.65 | 31,882 |
2022-03-30 | $3.73 | $3.84 | $3.64 | $3.66 | $3.66 | 38,859 |
2022-03-29 | $3.79 | $3.90 | $3.65 | $3.82 | $3.82 | 70,388 |
2022-03-28 | $3.81 | $3.91 | $3.68 | $3.75 | $3.75 | 57,176 |
2022-03-25 | $3.77 | $3.90 | $3.67 | $3.84 | $3.84 | 40,683 |
2022-03-24 | $3.80 | $3.94 | $3.74 | $3.78 | $3.78 | 94,585 |
2022-03-23 | $3.79 | $3.85 | $3.66 | $3.81 | $3.81 | 59,038 |
2022-03-22 | $3.52 | $3.75 | $3.49 | $3.74 | $3.74 | 65,149 |
2022-03-21 | $3.54 | $3.58 | $3.45 | $3.54 | $3.54 | 24,149 |
2022-03-18 | $3.42 | $3.58 | $3.37 | $3.51 | $3.51 | 121,498 |
2022-03-17 | $3.39 | $3.50 | $3.39 | $3.48 | $3.48 | 81,002 |
2022-03-16 | $3.29 | $3.41 | $3.27 | $3.38 | $3.38 | 35,921 |
2022-03-15 | $3.12 | $3.26 | $3.10 | $3.22 | $3.22 | 21,957 |
2022-03-14 | $3.26 | $3.26 | $3.07 | $3.15 | $3.15 | 37,806 |
2022-03-11 | $3.30 | $3.45 | $3.23 | $3.27 | $3.27 | 90,543 |
2022-03-10 | $3.31 | $3.32 | $3.13 | $3.29 | $3.29 | 25,727 |
2022-03-09 | $3.18 | $3.39 | $3.18 | $3.34 | $3.34 | 62,258 |
2022-03-08 | $3.14 | $3.28 | $3.06 | $3.11 | $3.11 | 62,932 |
2022-03-07 | $3.27 | $3.35 | $3.12 | $3.12 | $3.12 | 46,210 |
2022-03-04 | $3.12 | $3.44 | $3.12 | $3.30 | $3.30 | 93,752 |
2022-03-03 | $3.38 | $3.40 | $3.15 | $3.15 | $3.15 | 43,873 |
2022-03-02 | $3.32 | $3.40 | $3.29 | $3.35 | $3.35 | 45,822 |
2022-03-01 | $3.32 | $3.39 | $3.27 | $3.30 | $3.30 | 46,574 |
2022-02-28 | $3.29 | $3.40 | $3.26 | $3.32 | $3.32 | 45,283 |
2022-02-25 | $3.29 | $3.40 | $3.28 | $3.34 | $3.34 | 48,332 |
2022-02-24 | $3.10 | $3.31 | $3.10 | $3.27 | $3.27 | 72,144 |
2022-02-23 | $3.18 | $3.30 | $3.12 | $3.13 | $3.13 | 39,323 |
2022-02-22 | $3.08 | $3.29 | $3.08 | $3.18 | $3.18 | 33,361 |
2022-02-18 | $3.16 | $3.21 | $3.06 | $3.17 | $3.17 | 61,479 |
2022-02-17 | $3.06 | $3.27 | $3.06 | $3.18 | $3.18 | 52,018 |
2022-02-16 | $3.25 | $3.32 | $3.01 | $3.11 | $3.11 | 153,471 |
2022-02-15 | $3.18 | $3.40 | $3.18 | $3.33 | $3.33 | 94,563 |
2022-02-14 | $3.10 | $3.24 | $2.95 | $3.15 | $3.15 | 30,698 |
2022-02-11 | $3.09 | $3.14 | $2.99 | $3.06 | $3.06 | 23,766 |
2022-02-10 | $3.01 | $3.24 | $3.01 | $3.10 | $3.10 | 36,782 |
2022-02-09 | $3.25 | $3.31 | $3.06 | $3.10 | $3.10 | 76,071 |
2022-02-08 | $3.22 | $3.25 | $3.01 | $3.19 | $3.19 | 89,003 |
2022-02-07 | $2.75 | $3.38 | $2.75 | $3.25 | $3.25 | 216,909 |
2022-02-04 | $2.63 | $2.78 | $2.60 | $2.75 | $2.75 | 11,936 |
2022-02-03 | $2.72 | $2.75 | $2.60 | $2.64 | $2.64 | 37,462 |
2022-02-02 | $2.96 | $3.03 | $2.71 | $2.75 | $2.75 | 117,995 |
2022-02-01 | $2.77 | $2.93 | $2.73 | $2.93 | $2.93 | 108,693 |
2022-01-31 | $2.27 | $2.94 | $2.27 | $2.81 | $2.81 | 328,796 |
2022-01-28 | $2.22 | $2.40 | $2.22 | $2.26 | $2.26 | 35,106 |
2022-01-27 | $2.50 | $2.50 | $2.18 | $2.28 | $2.28 | 179,925 |
2022-01-26 | $2.37 | $2.58 | $2.23 | $2.49 | $2.49 | 124,812 |
2022-01-25 | $2.38 | $2.41 | $2.29 | $2.34 | $2.34 | 38,139 |
2022-01-24 | $2.48 | $2.48 | $2.11 | $2.41 | $2.41 | 197,737 |
2022-01-21 | $2.40 | $2.51 | $2.28 | $2.36 | $2.36 | 97,434 |
2022-01-20 | $2.46 | $2.54 | $2.40 | $2.44 | $2.44 | 95,026 |
2022-01-19 | $2.35 | $2.40 | $2.28 | $2.36 | $2.36 | 113,141 |
2022-01-18 | $2.50 | $2.50 | $2.33 | $2.37 | $2.37 | 91,602 |
2022-01-14 | $2.45 | $2.55 | $2.38 | $2.52 | $2.52 | 93,512 |
2022-01-13 | $2.46 | $2.61 | $2.39 | $2.47 | $2.47 | 79,923 |
2022-01-12 | $2.59 | $2.61 | $2.45 | $2.48 | $2.48 | 39,936 |
2022-01-11 | $2.46 | $2.57 | $2.39 | $2.54 | $2.54 | 72,998 |
2022-01-10 | $2.50 | $2.51 | $2.37 | $2.44 | $2.44 | 74,954 |
2022-01-07 | $2.61 | $2.69 | $2.47 | $2.54 | $2.54 | 172,000 |
2022-01-06 | $2.61 | $2.67 | $2.50 | $2.63 | $2.63 | 65,718 |
2022-01-05 | $2.72 | $2.75 | $2.58 | $2.60 | $2.60 | 87,189 |
2022-01-04 | $2.83 | $2.85 | $2.69 | $2.73 | $2.73 | 59,404 |
2022-01-03 | $2.67 | $2.86 | $2.61 | $2.84 | $2.84 | 104,044 |
2021-12-31 | $2.51 | $2.75 | $2.51 | $2.63 | $2.63 | 261,142 |
2021-12-30 | $2.52 | $2.62 | $2.42 | $2.54 | $2.54 | 364,867 |
2021-12-29 | $2.55 | $2.73 | $2.50 | $2.53 | $2.53 | 382,997 |
2021-12-28 | $2.72 | $2.72 | $2.45 | $2.51 | $2.51 | 235,519 |
2021-12-27 | $2.73 | $2.85 | $2.64 | $2.69 | $2.69 | 208,118 |
2021-12-23 | $2.67 | $2.84 | $2.61 | $2.75 | $2.75 | 172,405 |
2021-12-22 | $2.73 | $2.73 | $2.61 | $2.67 | $2.67 | 70,694 |
2021-12-21 | $2.51 | $2.80 | $2.50 | $2.73 | $2.73 | 296,360 |
2021-12-20 | $2.42 | $2.57 | $2.42 | $2.47 | $2.47 | 258,007 |
2021-12-17 | $2.53 | $2.67 | $2.45 | $2.50 | $2.50 | 309,854 |
2021-12-16 | $2.74 | $2.81 | $2.56 | $2.59 | $2.59 | 167,379 |
2021-12-15 | $2.83 | $2.91 | $2.65 | $2.74 | $2.74 | 193,714 |
2021-12-14 | $2.83 | $2.87 | $2.62 | $2.80 | $2.80 | 134,991 |
2021-12-13 | $2.85 | $2.91 | $2.71 | $2.81 | $2.81 | 98,290 |
2021-12-10 | $2.94 | $3.01 | $2.83 | $2.87 | $2.87 | 65,184 |
2021-12-09 | $2.99 | $3.10 | $2.94 | $2.95 | $2.95 | 138,828 |
2021-12-08 | $2.93 | $3.14 | $2.83 | $3.08 | $3.08 | 107,813 |
2021-12-07 | $2.86 | $3.09 | $2.80 | $2.92 | $2.92 | 320,060 |
2021-12-06 | $2.91 | $2.91 | $2.76 | $2.84 | $2.84 | 108,556 |
2021-12-03 | $3.15 | $3.15 | $2.80 | $2.86 | $2.86 | 350,134 |
2021-12-02 | $3.05 | $3.16 | $2.97 | $3.16 | $3.16 | 220,607 |
2021-12-01 | $3.18 | $3.24 | $3.00 | $3.08 | $3.08 | 451,346 |
2021-11-30 | $3.24 | $4.28 | $3.20 | $3.41 | $3.41 | 4,380,396 |
2021-11-29 | $3.52 | $3.52 | $3.21 | $3.22 | $3.22 | 68,948 |
2021-11-26 | $3.45 | $3.60 | $3.21 | $3.52 | $3.52 | 130,132 |
2021-11-24 | $3.36 | $3.43 | $3.27 | $3.41 | $3.41 | 76,950 |
2021-11-23 | $3.28 | $3.41 | $3.20 | $3.39 | $3.39 | 124,802 |
2021-11-22 | $3.23 | $3.34 | $3.05 | $3.28 | $3.28 | 146,347 |
2021-11-19 | $3.27 | $3.31 | $3.21 | $3.25 | $3.25 | 64,662 |
2021-11-18 | $3.50 | $3.50 | $3.25 | $3.29 | $3.29 | 181,182 |
2021-11-17 | $3.49 | $3.54 | $3.32 | $3.49 | $3.49 | 87,834 |
2021-11-16 | $3.77 | $3.88 | $3.29 | $3.48 | $3.48 | 298,455 |
2021-11-15 | $4.09 | $4.09 | $3.69 | $3.77 | $3.77 | 201,955 |
2021-11-12 | $4.06 | $4.14 | $3.88 | $4.14 | $4.14 | 73,245 |
2021-11-11 | $3.90 | $4.13 | $3.80 | $4.11 | $4.11 | 241,371 |
2021-11-10 | $3.92 | $3.92 | $3.81 | $3.84 | $3.84 | 42,275 |
2021-11-09 | $3.95 | $4.02 | $3.85 | $3.94 | $3.94 | 50,072 |
2021-11-08 | $4.01 | $4.05 | $3.93 | $3.96 | $3.96 | 54,960 |
2021-11-05 | $4.00 | $4.04 | $3.93 | $4.01 | $4.01 | 47,713 |
2021-11-04 | $4.06 | $4.10 | $3.95 | $3.97 | $3.97 | 109,931 |
2021-11-03 | $3.95 | $4.18 | $3.91 | $4.06 | $4.06 | 232,492 |
2021-11-02 | $3.85 | $3.99 | $3.76 | $3.97 | $3.97 | 41,097 |
2021-11-01 | $3.80 | $3.93 | $3.62 | $3.86 | $3.86 | 80,004 |
2021-10-29 | $3.69 | $3.80 | $3.67 | $3.77 | $3.77 | 40,556 |
2021-10-28 | $3.86 | $3.87 | $3.59 | $3.70 | $3.70 | 158,879 |
2021-10-27 | $3.72 | $3.93 | $3.65 | $3.88 | $3.88 | 161,273 |
2021-10-26 | $3.77 | $3.82 | $3.65 | $3.72 | $3.72 | 81,626 |
2021-10-25 | $3.80 | $3.83 | $3.71 | $3.73 | $3.73 | 92,147 |
2021-10-22 | $3.86 | $4.00 | $3.76 | $3.83 | $3.83 | 153,050 |
2021-10-21 | $3.85 | $3.89 | $3.78 | $3.87 | $3.87 | 47,174 |
2021-10-20 | $3.83 | $3.85 | $3.71 | $3.83 | $3.83 | 58,554 |
2021-10-19 | $3.83 | $3.88 | $3.77 | $3.80 | $3.80 | 44,198 |
2021-10-18 | $3.93 | $3.93 | $3.81 | $3.84 | $3.84 | 67,302 |
2021-10-15 | $4.06 | $4.06 | $3.87 | $3.93 | $3.93 | 65,051 |
2021-10-14 | $4.07 | $4.14 | $3.97 | $4.07 | $4.07 | 166,418 |
2021-10-13 | $3.94 | $4.38 | $3.90 | $4.05 | $4.05 | 534,703 |
2021-10-12 | $4.01 | $4.20 | $3.91 | $3.97 | $3.97 | 141,590 |
2021-10-11 | $3.87 | $4.11 | $3.86 | $4.01 | $4.01 | 97,288 |
2021-10-08 | $3.86 | $4.00 | $3.80 | $3.88 | $3.88 | 40,586 |
2021-10-07 | $3.86 | $4.00 | $3.84 | $3.87 | $3.87 | 85,179 |
2021-10-06 | $3.90 | $3.91 | $3.78 | $3.86 | $3.86 | 43,406 |
2021-10-05 | $3.96 | $4.01 | $3.88 | $3.94 | $3.94 | 66,320 |
2021-10-04 | $4.02 | $4.16 | $3.90 | $3.97 | $3.97 | 128,053 |
2021-10-01 | $4.05 | $4.09 | $3.95 | $4.03 | $4.03 | 112,644 |
2021-09-30 | $3.84 | $4.08 | $3.84 | $4.05 | $4.05 | 120,627 |
2021-09-29 | $4.05 | $4.10 | $3.83 | $3.87 | $3.87 | 87,664 |
2021-09-28 | $4.24 | $4.24 | $3.95 | $4.03 | $4.03 | 52,729 |
2021-09-27 | $3.99 | $4.38 | $3.97 | $4.28 | $4.28 | 337,988 |
2021-09-24 | $3.99 | $4.04 | $3.94 | $4.01 | $4.01 | 42,172 |
2021-09-23 | $3.93 | $4.04 | $3.87 | $4.04 | $4.04 | 99,479 |
2021-09-22 | $3.88 | $4.00 | $3.87 | $3.93 | $3.93 | 79,850 |
2021-09-21 | $3.87 | $3.91 | $3.77 | $3.84 | $3.84 | 49,140 |
2021-09-20 | $3.86 | $3.96 | $3.77 | $3.84 | $3.84 | 134,566 |
2021-09-17 | $3.95 | $4.03 | $3.92 | $3.96 | $3.96 | 145,157 |
2021-09-16 | $3.99 | $4.05 | $3.90 | $4.01 | $4.01 | 64,122 |
2021-09-15 | $3.94 | $4.01 | $3.75 | $3.97 | $3.97 | 82,016 |
2021-09-14 | $3.95 | $3.97 | $3.77 | $3.83 | $3.83 | 79,894 |
2021-09-13 | $4.00 | $4.01 | $3.86 | $3.93 | $3.93 | 99,674 |
2021-09-10 | $4.04 | $4.04 | $3.82 | $3.95 | $3.95 | 126,762 |
2021-09-09 | $4.06 | $4.28 | $3.96 | $4.04 | $4.04 | 346,448 |
2021-09-08 | $3.77 | $4.01 | $3.57 | $3.90 | $3.90 | 291,901 |
2021-09-07 | $3.62 | $3.80 | $3.62 | $3.72 | $3.72 | 73,225 |
2021-09-03 | $3.77 | $3.77 | $3.62 | $3.65 | $3.65 | 71,647 |
2021-09-02 | $3.78 | $3.87 | $3.74 | $3.77 | $3.77 | 94,220 |
2021-09-01 | $3.61 | $3.85 | $3.61 | $3.76 | $3.76 | 125,543 |
2021-08-31 | $3.58 | $3.67 | $3.58 | $3.63 | $3.63 | 62,105 |
2021-08-30 | $3.54 | $3.75 | $3.51 | $3.57 | $3.57 | 287,362 |
2021-08-27 | $3.47 | $3.57 | $3.45 | $3.52 | $3.52 | 109,670 |
2021-08-26 | $3.62 | $3.71 | $3.37 | $3.45 | $3.45 | 251,849 |
2021-08-25 | $3.63 | $3.85 | $3.52 | $3.64 | $3.64 | 175,605 |
2021-08-24 | $3.50 | $3.62 | $3.46 | $3.61 | $3.61 | 82,627 |
2021-08-23 | $3.18 | $3.49 | $3.18 | $3.47 | $3.47 | 156,741 |
2021-08-20 | $3.25 | $3.31 | $3.17 | $3.19 | $3.19 | 225,090 |
2021-08-19 | $3.21 | $3.35 | $3.20 | $3.24 | $3.24 | 99,894 |
2021-08-18 | $3.21 | $3.36 | $3.10 | $3.31 | $3.31 | 190,995 |
2021-08-17 | $3.37 | $3.39 | $3.19 | $3.19 | $3.19 | 366,540 |
2021-08-16 | $3.69 | $3.69 | $3.34 | $3.47 | $3.47 | 387,807 |
2021-08-13 | $3.87 | $3.90 | $3.46 | $3.74 | $3.74 | 535,742 |
2021-08-12 | $3.99 | $4.01 | $3.86 | $3.92 | $3.92 | 279,135 |
2021-08-11 | $3.99 | $4.15 | $3.93 | $3.95 | $3.95 | 113,031 |
2021-08-10 | $4.06 | $4.09 | $3.91 | $3.99 | $3.99 | 132,558 |
2021-08-09 | $3.99 | $4.08 | $3.95 | $4.03 | $4.03 | 73,297 |
2021-08-06 | $3.90 | $4.03 | $3.90 | $4.03 | $4.03 | 99,819 |
2021-08-05 | $3.90 | $4.08 | $3.90 | $3.90 | $3.90 | 154,943 |
2021-08-04 | $3.97 | $4.16 | $3.89 | $3.92 | $3.92 | 157,548 |
2021-08-03 | $4.12 | $4.12 | $3.98 | $3.99 | $3.99 | 104,826 |
2021-08-02 | $4.15 | $4.21 | $4.04 | $4.13 | $4.13 | 97,564 |
2021-07-30 | $4.08 | $4.23 | $4.06 | $4.12 | $4.12 | 100,428 |
2021-07-29 | $4.20 | $4.21 | $4.02 | $4.08 | $4.08 | 79,112 |
2021-07-28 | $3.97 | $4.23 | $3.97 | $4.18 | $4.18 | 114,074 |
2021-07-27 | $3.96 | $4.03 | $3.84 | $3.97 | $3.97 | 272,762 |
2021-07-26 | $4.05 | $4.45 | $3.90 | $3.92 | $3.92 | 1,014,832 |
2021-07-23 | $4.13 | $4.14 | $3.93 | $3.95 | $3.95 | 92,025 |
2021-07-22 | $4.07 | $4.12 | $3.99 | $4.07 | $4.07 | 104,046 |
2021-07-21 | $3.90 | $4.08 | $3.90 | $4.05 | $4.05 | 73,545 |
2021-07-20 | $3.89 | $4.00 | $3.86 | $3.89 | $3.89 | 204,990 |
2021-07-19 | $3.83 | $3.92 | $3.75 | $3.86 | $3.86 | 356,090 |
2021-07-16 | $4.06 | $4.08 | $3.91 | $3.97 | $3.97 | 169,526 |
2021-07-15 | $4.08 | $4.13 | $3.87 | $4.03 | $4.03 | 236,453 |
2021-07-14 | $4.15 | $4.22 | $4.04 | $4.07 | $4.07 | 158,904 |
2021-07-13 | $4.16 | $4.19 | $4.06 | $4.15 | $4.15 | 106,475 |
2021-07-12 | $4.17 | $4.24 | $4.10 | $4.17 | $4.17 | 87,991 |
2021-07-09 | $4.19 | $4.23 | $3.99 | $4.21 | $4.21 | 134,932 |
2021-07-08 | $3.93 | $4.10 | $3.92 | $4.07 | $4.07 | 104,489 |
2021-07-07 | $4.08 | $4.19 | $3.94 | $4.05 | $4.05 | 247,550 |
2021-07-06 | $4.32 | $4.36 | $4.06 | $4.11 | $4.11 | 332,581 |
2021-07-02 | $4.43 | $4.49 | $4.28 | $4.35 | $4.35 | 198,592 |
2021-07-01 | $4.39 | $4.50 | $4.25 | $4.43 | $4.43 | 260,757 |
2021-06-30 | $4.32 | $4.54 | $4.32 | $4.40 | $4.40 | 302,183 |
2021-06-29 | $4.36 | $4.43 | $4.26 | $4.32 | $4.32 | 169,277 |
2021-06-28 | $4.67 | $4.76 | $4.25 | $4.36 | $4.36 | 701,918 |
2021-06-25 | $4.29 | $4.58 | $4.25 | $4.58 | $4.58 | 3,759,341 |
2021-06-24 | $3.95 | $4.39 | $3.86 | $4.23 | $4.23 | 1,459,114 |
2021-06-23 | $3.89 | $3.97 | $3.83 | $3.93 | $3.93 | 260,702 |
2021-06-22 | $3.89 | $4.02 | $3.82 | $3.90 | $3.90 | 282,313 |
2021-06-21 | $3.99 | $4.01 | $3.88 | $3.92 | $3.92 | 307,682 |
2021-06-18 | $4.02 | $4.12 | $3.93 | $3.95 | $3.95 | 766,290 |
2021-06-17 | $4.16 | $4.38 | $4.11 | $4.11 | $4.11 | 262,375 |
2021-06-16 | $4.10 | $4.34 | $4.03 | $4.15 | $4.15 | 292,261 |
2021-06-15 | $4.18 | $4.20 | $4.03 | $4.10 | $4.10 | 260,660 |
2021-06-14 | $4.28 | $4.40 | $4.16 | $4.19 | $4.19 | 256,457 |
2021-06-11 | $4.25 | $4.35 | $4.23 | $4.29 | $4.29 | 164,809 |
2021-06-10 | $4.29 | $4.33 | $4.20 | $4.25 | $4.25 | 199,416 |
2021-06-09 | $4.22 | $4.39 | $4.20 | $4.26 | $4.26 | 140,482 |
2021-06-08 | $4.35 | $4.35 | $4.13 | $4.25 | $4.25 | 245,775 |
2021-06-07 | $4.16 | $4.40 | $4.16 | $4.30 | $4.30 | 228,397 |
2021-06-04 | $4.17 | $4.32 | $4.15 | $4.17 | $4.17 | 150,892 |
2021-06-03 | $4.13 | $4.18 | $4.03 | $4.16 | $4.16 | 132,106 |
2021-06-02 | $4.19 | $4.25 | $4.05 | $4.14 | $4.14 | 194,128 |
2021-06-01 | $3.95 | $4.28 | $3.95 | $4.21 | $4.21 | 276,402 |
2021-05-28 | $4.06 | $4.15 | $3.99 | $4.04 | $4.04 | 157,970 |
2021-05-27 | $3.92 | $4.03 | $3.87 | $4.02 | $4.02 | 211,107 |
2021-05-26 | $3.78 | $3.94 | $3.77 | $3.93 | $3.93 | 174,990 |
2021-05-25 | $3.99 | $4.06 | $3.75 | $3.76 | $3.76 | 259,512 |
2021-05-24 | $3.93 | $4.30 | $3.87 | $4.06 | $4.06 | 737,019 |
2021-05-21 | $3.97 | $4.05 | $3.89 | $3.92 | $3.92 | 172,452 |
2021-05-20 | $3.74 | $3.97 | $3.68 | $3.92 | $3.92 | 229,045 |
2021-05-19 | $3.77 | $3.90 | $3.68 | $3.72 | $3.72 | 192,495 |
2021-05-18 | $3.88 | $3.95 | $3.80 | $3.86 | $3.86 | 250,942 |
2021-05-17 | $3.85 | $3.94 | $3.75 | $3.84 | $3.84 | 189,152 |
2021-05-14 | $3.58 | $3.91 | $3.56 | $3.83 | $3.83 | 352,410 |
2021-05-13 | $3.68 | $3.80 | $3.44 | $3.58 | $3.58 | 478,689 |
2021-05-12 | $3.64 | $3.78 | $3.60 | $3.68 | $3.68 | 352,081 |
2021-05-11 | $3.65 | $3.81 | $3.60 | $3.70 | $3.70 | 322,422 |
2021-05-10 | $3.79 | $3.89 | $3.67 | $3.80 | $3.80 | 284,747 |
2021-05-07 | $3.63 | $3.87 | $3.63 | $3.82 | $3.82 | 341,767 |
2021-05-06 | $3.82 | $3.84 | $3.55 | $3.65 | $3.65 | 560,255 |
2021-05-05 | $3.91 | $4.00 | $3.83 | $3.83 | $3.83 | 305,468 |
2021-05-04 | $4.04 | $4.09 | $3.84 | $3.91 | $3.91 | 647,023 |
2021-05-03 | $4.41 | $4.42 | $4.07 | $4.09 | $4.09 | 501,761 |
2021-04-30 | $4.23 | $4.45 | $4.21 | $4.43 | $4.43 | 344,872 |
2021-04-29 | $4.47 | $4.48 | $4.27 | $4.33 | $4.33 | 503,478 |
2021-04-28 | $4.31 | $4.50 | $4.25 | $4.43 | $4.43 | 446,804 |
2021-04-27 | $4.29 | $4.52 | $4.22 | $4.31 | $4.31 | 532,322 |
2021-04-26 | $4.16 | $4.44 | $4.16 | $4.33 | $4.33 | 623,573 |
2021-04-23 | $4.04 | $4.17 | $3.97 | $4.13 | $4.13 | 348,904 |
2021-04-22 | $3.99 | $4.13 | $3.88 | $4.01 | $4.01 | 535,034 |
2021-04-21 | $3.74 | $4.14 | $3.72 | $3.96 | $3.96 | 479,040 |
2021-04-20 | $3.82 | $3.88 | $3.63 | $3.78 | $3.78 | 966,671 |
2021-04-19 | $4.05 | $4.16 | $3.84 | $3.85 | $3.85 | 780,546 |
2021-04-16 | $4.08 | $4.15 | $3.86 | $4.11 | $4.11 | 580,085 |
2021-04-15 | $4.14 | $4.18 | $3.95 | $4.02 | $4.02 | 605,188 |
2021-04-14 | $3.99 | $4.22 | $3.92 | $4.11 | $4.11 | 709,025 |
2021-04-13 | $4.06 | $4.06 | $3.89 | $3.95 | $3.95 | 803,870 |
2021-04-12 | $4.15 | $4.23 | $3.98 | $4.02 | $4.02 | 1,066,812 |
2021-04-09 | $4.26 | $4.39 | $4.15 | $4.19 | $4.19 | 1,317,650 |
2021-04-08 | $4.26 | $4.41 | $4.12 | $4.31 | $4.31 | 1,057,904 |
2021-04-07 | $4.57 | $4.58 | $4.11 | $4.20 | $4.20 | 2,127,325 |
2021-04-06 | $4.66 | $4.72 | $4.42 | $4.57 | $4.57 | 1,268,087 |
2021-04-05 | $4.95 | $4.98 | $4.58 | $4.69 | $4.69 | 1,212,297 |
2021-04-01 | $4.90 | $4.97 | $4.66 | $4.90 | $4.90 | 2,281,089 |
2021-03-31 | $4.53 | $4.87 | $4.51 | $4.80 | $4.80 | 1,304,409 |
2021-03-30 | $4.50 | $4.54 | $4.21 | $4.48 | $4.48 | 1,301,739 |
2021-03-29 | $4.65 | $4.72 | $4.38 | $4.47 | $4.47 | 1,093,231 |
2021-03-26 | $4.76 | $4.78 | $4.51 | $4.59 | $4.59 | 1,117,294 |
2021-03-25 | $4.44 | $4.74 | $4.23 | $4.65 | $4.65 | 1,474,024 |
2021-03-24 | $4.78 | $4.84 | $4.43 | $4.46 | $4.46 | 1,810,049 |
2021-03-23 | $4.93 | $4.97 | $4.66 | $4.75 | $4.75 | 1,849,592 |
2021-03-22 | $5.09 | $5.10 | $4.85 | $4.92 | $4.92 | 1,148,508 |
2021-03-19 | $5.18 | $5.18 | $4.80 | $5.03 | $5.03 | 1,935,314 |
2021-03-18 | $5.35 | $5.52 | $5.00 | $5.13 | $5.13 | 6,420,013 |
2021-03-17 | $6.14 | $6.35 | $6.07 | $6.22 | $6.22 | 1,081,648 |
2021-03-16 | $6.21 | $7.30 | $6.15 | $6.32 | $6.32 | 3,602,758 |
2021-03-15 | $6.35 | $6.57 | $5.86 | $6.14 | $6.14 | 1,837,001 |
2021-03-12 | $7.62 | $7.63 | $6.05 | $6.60 | $6.60 | 14,621,411 |
2021-03-11 | $5.16 | $6.70 | $5.01 | $6.35 | $6.35 | 7,283,999 |
2021-03-10 | $4.93 | $5.12 | $4.90 | $5.08 | $5.08 | 148,549 |
2021-03-09 | $4.82 | $4.96 | $4.78 | $4.88 | $4.88 | 112,306 |
2021-03-08 | $4.86 | $5.04 | $4.68 | $4.72 | $4.72 | 129,527 |
2021-03-05 | $4.78 | $4.86 | $4.40 | $4.84 | $4.84 | 351,254 |
2021-03-04 | $5.05 | $5.14 | $4.62 | $4.81 | $4.81 | 434,220 |
2021-03-03 | $5.39 | $5.39 | $5.07 | $5.11 | $5.11 | 211,832 |
2021-03-02 | $5.41 | $5.52 | $5.33 | $5.36 | $5.36 | 83,197 |
2021-03-01 | $5.36 | $5.43 | $5.26 | $5.37 | $5.37 | 192,097 |
2021-02-26 | $5.40 | $5.40 | $5.06 | $5.25 | $5.25 | 188,566 |
2021-02-25 | $5.81 | $5.91 | $5.33 | $5.33 | $5.33 | 156,939 |
2021-02-24 | $5.54 | $5.86 | $5.48 | $5.81 | $5.81 | 214,036 |
2021-02-23 | $5.65 | $5.65 | $5.15 | $5.50 | $5.50 | 433,199 |
2021-02-22 | $6.09 | $6.26 | $5.66 | $5.72 | $5.72 | 260,007 |
2021-02-19 | $6.35 | $6.46 | $6.11 | $6.13 | $6.13 | 570,690 |
2021-02-18 | $6.59 | $6.70 | $6.25 | $6.39 | $6.39 | 347,796 |
2021-02-17 | $6.71 | $7.01 | $6.46 | $6.68 | $6.68 | 336,860 |
2021-02-16 | $6.50 | $6.69 | $6.23 | $6.63 | $6.63 | 512,507 |
2021-02-12 | $6.55 | $6.72 | $6.24 | $6.41 | $6.41 | 307,018 |
2021-02-11 | $6.50 | $6.88 | $6.42 | $6.52 | $6.52 | 532,017 |
2021-02-10 | $6.13 | $6.60 | $5.97 | $6.42 | $6.42 | 421,978 |
2021-02-09 | $5.97 | $6.15 | $5.80 | $6.10 | $6.10 | 283,923 |
2021-02-08 | $5.19 | $5.92 | $5.10 | $5.89 | $5.89 | 493,998 |
2021-02-05 | $5.20 | $5.24 | $5.01 | $5.21 | $5.21 | 193,762 |
2021-02-04 | $5.25 | $5.35 | $5.13 | $5.18 | $5.18 | 156,986 |
2021-02-03 | $5.23 | $5.31 | $5.11 | $5.24 | $5.24 | 223,949 |
2021-02-02 | $5.05 | $5.24 | $4.97 | $5.18 | $5.18 | 148,412 |
2021-02-01 | $4.91 | $5.06 | $4.82 | $5.01 | $5.01 | 144,649 |
2021-01-29 | $4.96 | $5.04 | $4.76 | $4.89 | $4.89 | 204,454 |
2021-01-28 | $5.13 | $5.13 | $4.74 | $4.96 | $4.96 | 408,459 |
2021-01-27 | $5.30 | $5.30 | $5.05 | $5.06 | $5.06 | 240,561 |
2021-01-26 | $5.49 | $5.49 | $5.32 | $5.41 | $5.41 | 168,849 |
2021-01-25 | $5.37 | $5.42 | $5.23 | $5.42 | $5.42 | 135,247 |
2021-01-22 | $5.28 | $5.39 | $5.26 | $5.34 | $5.34 | 127,566 |
2021-01-21 | $5.31 | $5.45 | $5.24 | $5.28 | $5.28 | 154,023 |
2021-01-20 | $5.20 | $5.35 | $5.18 | $5.24 | $5.24 | 105,899 |
2021-01-19 | $5.24 | $5.30 | $5.15 | $5.19 | $5.19 | 178,126 |
2021-01-15 | $5.19 | $5.23 | $5.03 | $5.17 | $5.17 | 193,056 |
2021-01-14 | $5.23 | $5.32 | $5.19 | $5.19 | $5.19 | 137,255 |
2021-01-13 | $5.39 | $5.39 | $5.18 | $5.23 | $5.23 | 124,139 |
2021-01-12 | $5.42 | $5.43 | $5.21 | $5.28 | $5.28 | 93,495 |
2021-01-11 | $5.41 | $5.45 | $5.27 | $5.32 | $5.32 | 101,670 |
2021-01-08 | $5.37 | $5.61 | $5.32 | $5.43 | $5.43 | 187,197 |
2021-01-07 | $5.24 | $5.36 | $5.22 | $5.32 | $5.32 | 110,181 |
2021-01-06 | $5.14 | $5.36 | $5.09 | $5.19 | $5.19 | 132,322 |
2021-01-05 | $5.26 | $5.34 | $5.10 | $5.14 | $5.14 | 109,453 |
2021-01-04 | $5.05 | $5.30 | $5.04 | $5.27 | $5.27 | 239,656 |
2020-12-31 | $5.22 | $5.22 | $4.95 | $5.05 | $5.05 | 247,938 |
2020-12-30 | $5.12 | $5.35 | $5.04 | $5.24 | $5.24 | 278,085 |
2020-12-29 | $5.23 | $5.25 | $4.78 | $5.09 | $5.09 | 408,632 |
2020-12-28 | $5.30 | $5.35 | $5.08 | $5.20 | $5.20 | 295,233 |
2020-12-24 | $5.35 | $5.40 | $5.31 | $5.37 | $5.37 | 63,493 |
2020-12-23 | $5.31 | $5.43 | $5.23 | $5.35 | $5.35 | 141,197 |
2020-12-22 | $5.32 | $5.32 | $5.20 | $5.30 | $5.30 | 115,946 |
2020-12-21 | $5.30 | $5.36 | $5.11 | $5.21 | $5.21 | 334,878 |
2020-12-18 | $5.30 | $5.37 | $5.21 | $5.34 | $5.34 | 230,687 |
2020-12-17 | $5.39 | $5.43 | $5.20 | $5.29 | $5.29 | 118,012 |
2020-12-16 | $5.40 | $5.72 | $5.31 | $5.36 | $5.36 | 679,608 |
2020-12-15 | $5.20 | $5.41 | $5.07 | $5.33 | $5.33 | 308,041 |
2020-12-14 | $5.30 | $5.43 | $5.13 | $5.17 | $5.17 | 143,568 |
2020-12-11 | $5.35 | $5.42 | $5.20 | $5.27 | $5.27 | 144,608 |
2020-12-10 | $5.26 | $5.44 | $5.17 | $5.35 | $5.35 | 175,946 |
2020-12-09 | $5.49 | $5.59 | $5.18 | $5.36 | $5.36 | 160,379 |
2020-12-08 | $5.49 | $5.62 | $5.32 | $5.46 | $5.46 | 145,955 |
2020-12-07 | $5.59 | $5.82 | $5.38 | $5.52 | $5.52 | 151,052 |
2020-12-04 | $5.62 | $5.82 | $5.51 | $5.66 | $5.66 | 130,720 |
2020-12-03 | $5.90 | $5.93 | $5.56 | $5.63 | $5.63 | 146,327 |
2020-12-02 | $5.88 | $6.12 | $5.62 | $5.95 | $5.95 | 177,243 |
2020-12-01 | $6.36 | $6.40 | $5.83 | $5.95 | $5.95 | 246,764 |
2020-11-30 | $6.71 | $6.72 | $6.06 | $6.32 | $6.32 | 353,859 |
2020-11-27 | $5.91 | $6.60 | $5.80 | $6.40 | $6.40 | 306,686 |
2020-11-25 | $5.50 | $5.92 | $5.25 | $5.87 | $5.87 | 404,653 |
2020-11-24 | $5.16 | $5.75 | $5.13 | $5.75 | $5.75 | 1,696,615 |
2020-11-23 | $5.19 | $5.26 | $5.09 | $5.12 | $5.12 | 115,775 |
2020-11-20 | $5.10 | $5.23 | $5.06 | $5.17 | $5.17 | 108,982 |
2020-11-19 | $5.10 | $5.25 | $5.08 | $5.16 | $5.16 | 81,489 |
2020-11-18 | $5.39 | $5.57 | $5.13 | $5.13 | $5.13 | 79,373 |
2020-11-17 | $5.55 | $5.55 | $5.22 | $5.35 | $5.35 | 84,966 |
2020-11-16 | $5.70 | $5.77 | $5.35 | $5.51 | $5.51 | 94,151 |
2020-11-13 | $5.39 | $5.62 | $5.24 | $5.58 | $5.58 | 105,473 |
2020-11-12 | $5.44 | $5.53 | $5.24 | $5.27 | $5.27 | 52,872 |
2020-11-11 | $5.35 | $5.48 | $5.12 | $5.47 | $5.47 | 65,142 |
2020-11-10 | $5.38 | $5.50 | $5.26 | $5.28 | $5.28 | 161,345 |
2020-11-09 | $5.26 | $5.50 | $5.26 | $5.31 | $5.31 | 96,783 |
2020-11-06 | $5.34 | $5.37 | $5.12 | $5.21 | $5.21 | 106,192 |
2020-11-05 | $5.32 | $5.44 | $5.10 | $5.29 | $5.29 | 69,863 |
2020-11-04 | $5.21 | $5.36 | $5.14 | $5.29 | $5.29 | 51,687 |
2020-11-03 | $5.31 | $5.37 | $4.95 | $5.19 | $5.19 | 155,839 |
2020-11-02 | $5.70 | $5.73 | $5.19 | $5.25 | $5.25 | 160,087 |
2020-10-30 | $5.71 | $5.92 | $5.59 | $5.65 | $5.65 | 142,372 |
2020-10-29 | $5.66 | $5.89 | $5.45 | $5.81 | $5.81 | 179,970 |
2020-10-28 | $5.24 | $5.62 | $5.16 | $5.61 | $5.61 | 116,526 |
2020-10-27 | $5.18 | $5.34 | $5.18 | $5.34 | $5.34 | 94,602 |
2020-10-26 | $5.35 | $5.35 | $5.12 | $5.20 | $5.20 | 102,885 |
2020-10-23 | $5.45 | $5.45 | $5.28 | $5.37 | $5.37 | 133,681 |
2020-10-22 | $5.36 | $5.54 | $5.29 | $5.41 | $5.41 | 83,283 |
2020-10-21 | $5.39 | $5.46 | $5.24 | $5.34 | $5.34 | 68,788 |
2020-10-20 | $5.38 | $5.48 | $5.25 | $5.36 | $5.36 | 52,425 |
2020-10-19 | $5.39 | $5.45 | $5.33 | $5.34 | $5.34 | 44,650 |
2020-10-16 | $5.30 | $5.49 | $5.29 | $5.38 | $5.38 | 73,577 |
2020-10-15 | $5.25 | $5.37 | $5.12 | $5.34 | $5.34 | 74,836 |
2020-10-14 | $5.62 | $5.62 | $5.25 | $5.28 | $5.28 | 92,432 |
2020-10-13 | $5.58 | $5.69 | $5.51 | $5.58 | $5.58 | 99,103 |
2020-10-12 | $5.43 | $5.60 | $5.40 | $5.60 | $5.60 | 118,979 |
2020-10-09 | $5.44 | $5.45 | $5.29 | $5.43 | $5.43 | 73,759 |
2020-10-08 | $5.47 | $5.49 | $5.36 | $5.42 | $5.42 | 74,605 |
2020-10-07 | $5.33 | $5.50 | $5.17 | $5.45 | $5.45 | 158,631 |
2020-10-06 | $5.30 | $5.46 | $5.20 | $5.30 | $5.30 | 111,154 |
2020-10-05 | $5.18 | $5.44 | $5.13 | $5.28 | $5.28 | 137,992 |
2020-10-02 | $5.16 | $5.27 | $5.09 | $5.16 | $5.16 | 71,745 |
2020-10-01 | $5.32 | $5.32 | $5.12 | $5.20 | $5.20 | 78,830 |
2020-09-30 | $5.29 | $5.40 | $5.11 | $5.28 | $5.28 | 97,868 |
2020-09-29 | $5.22 | $5.44 | $5.22 | $5.29 | $5.29 | 122,385 |
2020-09-28 | $5.21 | $5.30 | $5.07 | $5.24 | $5.24 | 160,080 |
2020-09-25 | $5.10 | $5.30 | $5.09 | $5.15 | $5.15 | 161,057 |
2020-09-24 | $5.28 | $5.28 | $5.05 | $5.13 | $5.13 | 137,239 |
2020-09-23 | $5.37 | $5.38 | $5.21 | $5.24 | $5.24 | 134,491 |
2020-09-22 | $5.35 | $5.48 | $5.13 | $5.41 | $5.41 | 225,796 |
2020-09-21 | $5.61 | $5.70 | $5.27 | $5.34 | $5.34 | 295,679 |
2020-09-18 | $5.78 | $5.97 | $5.63 | $5.73 | $5.73 | 1,410,744 |
2020-09-17 | $5.40 | $5.84 | $5.38 | $5.69 | $5.69 | 206,326 |
2020-09-16 | $5.62 | $5.72 | $5.48 | $5.52 | $5.52 | 215,751 |
2020-09-15 | $5.68 | $5.91 | $5.53 | $5.59 | $5.59 | 218,888 |
2020-09-14 | $5.49 | $5.74 | $5.48 | $5.66 | $5.66 | 172,810 |
2020-09-11 | $5.48 | $5.62 | $5.28 | $5.39 | $5.39 | 124,203 |
2020-09-10 | $5.53 | $5.76 | $5.26 | $5.45 | $5.45 | 197,810 |
2020-09-09 | $5.11 | $5.62 | $5.08 | $5.48 | $5.48 | 306,371 |
2020-09-08 | $5.19 | $5.19 | $4.91 | $5.05 | $5.05 | 186,707 |
2020-09-04 | $5.29 | $5.48 | $4.82 | $5.27 | $5.27 | 239,470 |
2020-09-03 | $5.28 | $5.38 | $5.18 | $5.24 | $5.24 | 101,215 |
2020-09-02 | $5.31 | $5.38 | $5.13 | $5.28 | $5.28 | 202,135 |
2020-09-01 | $5.40 | $5.40 | $5.22 | $5.32 | $5.32 | 165,237 |
2020-08-31 | $5.52 | $5.55 | $5.16 | $5.47 | $5.47 | 168,531 |
2020-08-28 | $5.11 | $5.43 | $5.05 | $5.39 | $5.39 | 184,641 |
2020-08-27 | $5.21 | $5.21 | $5.00 | $5.06 | $5.06 | 226,212 |
2020-08-26 | $5.34 | $5.49 | $5.14 | $5.15 | $5.15 | 195,171 |
2020-08-25 | $5.16 | $5.40 | $5.13 | $5.20 | $5.20 | 216,055 |
2020-08-24 | $5.28 | $5.29 | $4.97 | $5.09 | $5.09 | 340,324 |
2020-08-21 | $5.24 | $5.32 | $5.00 | $5.25 | $5.25 | 301,021 |
2020-08-20 | $5.13 | $5.33 | $5.05 | $5.24 | $5.24 | 158,388 |
2020-08-19 | $5.58 | $5.62 | $5.13 | $5.15 | $5.15 | 246,976 |
2020-08-18 | $5.17 | $5.58 | $4.93 | $5.51 | $5.51 | 405,268 |
2020-08-17 | $5.23 | $5.37 | $5.06 | $5.13 | $5.13 | 309,975 |
2020-08-14 | $5.24 | $5.32 | $5.09 | $5.28 | $5.28 | 158,858 |
2020-08-13 | $5.40 | $5.48 | $5.08 | $5.17 | $5.17 | 341,617 |
2020-08-12 | $5.40 | $5.51 | $5.26 | $5.40 | $5.40 | 225,835 |
2020-08-11 | $5.75 | $5.75 | $5.28 | $5.38 | $5.38 | 244,531 |
2020-08-10 | $5.55 | $5.76 | $5.46 | $5.73 | $5.73 | 184,873 |
2020-08-07 | $5.49 | $5.70 | $5.36 | $5.54 | $5.54 | 234,958 |
2020-08-06 | $5.85 | $5.85 | $5.32 | $5.51 | $5.51 | 379,565 |
2020-08-05 | $5.92 | $5.97 | $5.75 | $5.92 | $5.92 | 175,124 |
2020-08-04 | $5.59 | $5.84 | $5.50 | $5.81 | $5.81 | 150,417 |
2020-08-03 | $5.59 | $5.88 | $5.57 | $5.60 | $5.60 | 218,308 |
2020-07-31 | $5.80 | $5.80 | $5.47 | $5.56 | $5.56 | 207,070 |
2020-07-30 | $5.50 | $5.80 | $5.32 | $5.74 | $5.74 | 238,495 |
2020-07-29 | $5.90 | $5.93 | $5.50 | $5.56 | $5.56 | 347,909 |
2020-07-28 | $5.86 | $5.94 | $5.52 | $5.74 | $5.74 | 397,622 |
2020-07-27 | $6.00 | $6.07 | $5.70 | $5.79 | $5.79 | 253,238 |
2020-07-24 | $6.13 | $6.19 | $5.92 | $6.00 | $6.00 | 123,127 |
2020-07-23 | $6.45 | $6.60 | $6.03 | $6.16 | $6.16 | 277,334 |
2020-07-22 | $6.45 | $6.53 | $6.34 | $6.49 | $6.49 | 141,138 |
2020-07-21 | $6.41 | $6.65 | $6.26 | $6.48 | $6.48 | 283,908 |
2020-07-20 | $6.58 | $7.09 | $6.22 | $6.41 | $6.41 | 690,574 |
2020-07-17 | $5.94 | $6.31 | $5.86 | $6.13 | $6.13 | 202,900 |
2020-07-16 | $5.94 | $6.03 | $5.80 | $5.95 | $5.95 | 192,600 |
2020-07-15 | $5.97 | $6.33 | $5.81 | $5.95 | $5.95 | 185,400 |
2020-07-14 | $6.39 | $6.44 | $5.64 | $5.90 | $5.90 | 549,500 |
2020-07-13 | $7.05 | $7.06 | $6.32 | $6.34 | $6.34 | 265,400 |
2020-07-10 | $6.44 | $6.99 | $6.26 | $6.97 | $6.97 | 270,000 |
2020-07-09 | $6.42 | $6.78 | $6.18 | $6.48 | $6.48 | 250,900 |
2020-07-08 | $6.60 | $6.83 | $6.26 | $6.44 | $6.44 | 216,700 |
2020-07-07 | $6.90 | $7.08 | $6.57 | $6.61 | $6.61 | 315,000 |
2020-07-06 | $7.10 | $7.30 | $6.68 | $6.96 | $6.96 | 368,600 |
2020-07-02 | $6.62 | $7.15 | $6.42 | $6.99 | $6.99 | 306,100 |
2020-07-01 | $6.39 | $6.89 | $6.18 | $6.52 | $6.52 | 340,500 |
2020-06-30 | $6.40 | $6.53 | $6.05 | $6.39 | $6.39 | 360,200 |
2020-06-29 | $7.12 | $7.18 | $6.38 | $6.48 | $6.48 | 378,300 |
2020-06-26 | $7.56 | $7.56 | $6.94 | $7.09 | $7.09 | 2,026,953 |
2020-06-25 | $7.60 | $8.00 | $7.51 | $7.59 | $7.59 | 437,443 |
2020-06-24 | $7.16 | $7.86 | $6.82 | $7.81 | $7.81 | 628,825 |
2020-06-23 | $6.98 | $7.26 | $6.91 | $7.21 | $7.21 | 464,873 |
2020-06-22 | $6.83 | $7.07 | $6.62 | $6.90 | $6.90 | 545,127 |
2020-06-19 | $6.48 | $7.19 | $6.28 | $6.88 | $6.88 | 1,354,526 |
2020-06-18 | $6.28 | $6.94 | $6.23 | $6.47 | $6.47 | 509,641 |
2020-06-17 | $6.35 | $6.63 | $5.98 | $6.33 | $6.33 | 467,562 |
2020-06-16 | $5.90 | $6.40 | $5.76 | $6.26 | $6.26 | 740,355 |
2020-06-15 | $5.50 | $5.77 | $5.25 | $5.77 | $5.77 | 260,491 |
2020-06-12 | $5.32 | $5.53 | $5.16 | $5.45 | $5.45 | 221,625 |
2020-06-11 | $5.49 | $5.49 | $5.10 | $5.23 | $5.23 | 343,698 |
2020-06-10 | $6.08 | $6.15 | $5.49 | $5.77 | $5.77 | 429,864 |
2020-06-09 | $6.20 | $6.22 | $5.41 | $5.92 | $5.92 | 486,867 |
2020-06-08 | $5.04 | $6.16 | $4.81 | $5.82 | $5.82 | 1,366,489 |
2020-06-05 | $5.11 | $5.25 | $5.00 | $5.04 | $5.04 | 365,747 |
2020-06-04 | $4.98 | $5.20 | $4.90 | $5.14 | $5.14 | 243,071 |
2020-06-03 | $5.10 | $5.15 | $4.90 | $4.98 | $4.98 | 303,755 |
2020-06-02 | $5.18 | $5.33 | $4.97 | $5.06 | $5.06 | 244,806 |
2020-06-01 | $5.23 | $5.42 | $5.11 | $5.20 | $5.20 | 231,312 |
2020-05-29 | $5.19 | $5.26 | $5.07 | $5.17 | $5.17 | 288,028 |
2020-05-28 | $5.37 | $5.76 | $5.12 | $5.31 | $5.31 | 879,611 |
2020-05-27 | $5.55 | $5.66 | $5.28 | $5.37 | $5.37 | 199,861 |
2020-05-26 | $6.03 | $6.03 | $5.26 | $5.43 | $5.43 | 522,721 |
2020-05-22 | $4.73 | $5.52 | $4.45 | $5.45 | $5.45 | 1,944,121 |
2020-05-21 | $5.61 | $5.68 | $5.38 | $5.39 | $5.39 | 96,000 |
2020-05-20 | $5.94 | $5.98 | $5.60 | $5.65 | $5.65 | 75,490 |
2020-05-19 | $5.75 | $5.93 | $5.57 | $5.75 | $5.75 | 97,859 |
2020-05-18 | $5.84 | $6.10 | $5.64 | $5.74 | $5.74 | 109,308 |
2020-05-15 | $5.40 | $5.86 | $5.09 | $5.72 | $5.72 | 321,177 |
2020-05-14 | $5.68 | $5.69 | $5.17 | $5.47 | $5.47 | 182,963 |
2020-05-13 | $6.27 | $6.37 | $5.67 | $5.72 | $5.72 | 205,168 |
2020-05-12 | $6.24 | $6.48 | $6.02 | $6.15 | $6.15 | 307,482 |
2020-05-11 | $6.24 | $6.49 | $6.10 | $6.26 | $6.26 | 187,804 |
2020-05-08 | $6.52 | $6.71 | $6.01 | $6.23 | $6.23 | 123,178 |
2020-05-07 | $6.95 | $6.95 | $6.50 | $6.57 | $6.57 | 84,112 |
2020-05-06 | $6.65 | $6.85 | $6.37 | $6.63 | $6.63 | 39,070 |
2020-05-05 | $6.74 | $7.17 | $6.50 | $6.65 | $6.65 | 95,088 |
2020-05-04 | $6.50 | $6.87 | $6.41 | $6.75 | $6.75 | 67,998 |
2020-05-01 | $6.84 | $6.86 | $6.31 | $6.57 | $6.57 | 104,250 |
2020-04-30 | $6.94 | $7.26 | $6.83 | $6.90 | $6.90 | 63,191 |
2020-04-29 | $6.90 | $7.46 | $6.90 | $6.99 | $6.99 | 138,846 |
2020-04-28 | $7.00 | $7.08 | $6.52 | $6.87 | $6.87 | 82,222 |
2020-04-27 | $6.91 | $7.20 | $6.80 | $6.90 | $6.90 | 114,337 |
2020-04-24 | $6.93 | $7.39 | $6.25 | $6.65 | $6.65 | 160,830 |
2020-04-23 | $7.04 | $7.75 | $6.81 | $6.90 | $6.90 | 149,713 |
2020-04-22 | $6.38 | $7.20 | $6.22 | $6.97 | $6.97 | 127,195 |
2020-04-21 | $6.65 | $6.81 | $6.00 | $6.25 | $6.25 | 126,819 |
2020-04-20 | $6.67 | $7.06 | $6.67 | $6.75 | $6.75 | 77,631 |
2020-04-17 | $7.23 | $7.49 | $6.66 | $6.74 | $6.74 | 107,374 |
2020-04-16 | $6.90 | $7.30 | $6.80 | $7.05 | $7.05 | 90,047 |
2020-04-15 | $7.14 | $7.39 | $6.48 | $6.98 | $6.98 | 114,027 |
2020-04-14 | $7.45 | $8.45 | $7.26 | $7.48 | $7.48 | 302,067 |
2020-04-13 | $5.90 | $7.74 | $5.90 | $7.27 | $7.27 | 323,472 |
2020-04-09 | $5.58 | $7.24 | $5.58 | $5.94 | $5.94 | 337,526 |
2020-04-08 | $5.44 | $5.98 | $5.31 | $5.50 | $5.50 | 111,188 |
2020-04-07 | $5.14 | $5.45 | $5.05 | $5.35 | $5.35 | 88,513 |
2020-04-06 | $5.35 | $5.58 | $4.78 | $5.11 | $5.11 | 119,352 |
2020-04-03 | $5.55 | $5.77 | $5.12 | $5.24 | $5.24 | 89,402 |
2020-04-02 | $4.65 | $5.52 | $4.55 | $5.36 | $5.36 | 115,007 |
2020-04-01 | $5.50 | $5.63 | $4.50 | $4.69 | $4.69 | 256,159 |
2020-03-31 | $5.83 | $6.19 | $5.63 | $5.76 | $5.76 | 44,355 |
2020-03-30 | $6.47 | $6.47 | $5.70 | $5.85 | $5.85 | 101,098 |
2020-03-27 | $6.19 | $6.65 | $6.12 | $6.47 | $6.47 | 51,340 |
2020-03-26 | $6.34 | $6.61 | $6.09 | $6.50 | $6.50 | 42,291 |
2020-03-25 | $6.76 | $6.96 | $5.81 | $6.25 | $6.25 | 147,987 |
2020-03-24 | $6.85 | $6.88 | $6.32 | $6.46 | $6.46 | 95,770 |
2020-03-23 | $6.66 | $6.69 | $6.00 | $6.37 | $6.37 | 59,829 |
2020-03-20 | $6.53 | $7.04 | $6.10 | $6.53 | $6.53 | 116,720 |
2020-03-19 | $5.89 | $6.40 | $5.75 | $6.38 | $6.38 | 93,827 |
2020-03-18 | $5.98 | $6.14 | $5.35 | $6.00 | $6.00 | 161,025 |
2020-03-17 | $5.51 | $6.63 | $5.50 | $6.00 | $6.00 | 151,078 |
2020-03-16 | $6.69 | $6.69 | $5.55 | $5.57 | $5.57 | 184,630 |
2020-03-13 | $5.79 | $7.20 | $5.50 | $7.03 | $7.03 | 199,649 |
2020-03-12 | $6.51 | $6.80 | $5.31 | $5.50 | $5.50 | 260,482 |
2020-03-11 | $6.83 | $7.02 | $6.50 | $6.96 | $6.96 | 192,838 |
2020-03-10 | $7.84 | $8.25 | $6.92 | $6.96 | $6.96 | 229,784 |
2020-03-09 | $8.46 | $8.67 | $7.46 | $7.68 | $7.68 | 180,781 |
2020-03-06 | $9.15 | $9.93 | $8.53 | $9.13 | $9.13 | 132,463 |
2020-03-05 | $8.92 | $10.50 | $8.65 | $9.40 | $9.40 | 180,735 |
2020-03-04 | $8.86 | $9.08 | $8.50 | $8.94 | $8.94 | 119,421 |
2020-03-03 | $9.20 | $9.45 | $8.49 | $8.75 | $8.75 | 171,389 |
2020-03-02 | $8.75 | $9.55 | $8.68 | $9.10 | $9.10 | 127,138 |
2020-02-28 | $8.32 | $8.90 | $8.25 | $8.80 | $8.80 | 204,229 |
2020-02-27 | $9.57 | $9.80 | $8.60 | $8.81 | $8.81 | 250,862 |
2020-02-26 | $10.91 | $11.38 | $9.75 | $9.93 | $9.93 | 316,705 |
2020-02-25 | $11.40 | $11.75 | $10.80 | $10.93 | $10.93 | 222,501 |
2020-02-24 | $11.65 | $11.95 | $10.30 | $11.28 | $11.28 | 531,694 |
2020-02-21 | $10.90 | $11.94 | $10.46 | $10.98 | $10.98 | 367,421 |
2020-02-20 | $10.85 | $11.39 | $10.24 | $10.84 | $10.84 | 304,917 |
2020-02-19 | $11.36 | $12.10 | $10.52 | $10.63 | $10.63 | 440,752 |
2020-02-18 | $9.66 | $12.00 | $9.66 | $11.30 | $11.30 | 555,268 |
2020-02-14 | $8.35 | $9.75 | $8.35 | $9.63 | $9.63 | 320,863 |
2020-02-13 | $7.65 | $8.80 | $7.65 | $8.28 | $8.28 | 259,816 |
2020-02-12 | $7.51 | $7.81 | $7.51 | $7.57 | $7.57 | 372,300 |
2020-02-11 | $7.74 | $7.87 | $7.30 | $7.49 | $7.49 | 145,820 |
2020-02-10 | $6.91 | $8.15 | $6.91 | $7.74 | $7.74 | 525,036 |
2020-02-07 | $7.19 | $7.19 | $6.66 | $6.80 | $6.80 | 177,375 |
2020-02-06 | $7.47 | $7.70 | $7.02 | $7.19 | $7.19 | 159,384 |
2020-02-05 | $7.57 | $8.00 | $7.27 | $7.49 | $7.49 | 223,153 |
2020-02-04 | $6.50 | $8.45 | $5.91 | $7.80 | $7.80 | 477,872 |
2020-02-03 | $0.82 | $0.82 | $0.72 | $0.73 | $7.30 | 151,329 |
2020-01-31 | $0.84 | $0.89 | $0.81 | $0.83 | $8.30 | 87,007 |
2020-01-30 | $0.91 | $0.91 | $0.80 | $0.87 | $8.69 | 143,476 |
2020-01-29 | $0.92 | $1.04 | $0.90 | $0.92 | $9.15 | 63,809 |
2020-01-28 | $1.04 | $1.04 | $0.85 | $0.92 | $9.20 | 201,230 |
2020-01-27 | $1.07 | $1.08 | $0.98 | $1.00 | $10.00 | 129,290 |
2020-01-24 | $1.13 | $1.15 | $1.06 | $1.10 | $11.00 | 121,853 |
2020-01-23 | $1.15 | $1.19 | $1.11 | $1.12 | $11.20 | 277,219 |
2020-01-22 | $1.14 | $1.15 | $1.06 | $1.14 | $11.35 | 301,320 |
2020-01-21 | $1.08 | $1.15 | $1.07 | $1.12 | $11.20 | 167,718 |
2020-01-17 | $1.05 | $1.08 | $1.01 | $1.04 | $10.40 | 206,580 |
2020-01-16 | $1.16 | $1.17 | $1.07 | $1.11 | $11.10 | 164,247 |
2020-01-15 | $1.24 | $1.25 | $1.11 | $1.18 | $11.80 | 261,651 |
2020-01-14 | $1.29 | $1.30 | $1.11 | $1.23 | $12.30 | 352,064 |
2020-01-13 | $1.18 | $1.34 | $1.10 | $1.19 | $11.90 | 673,242 |
2020-01-10 | $0.91 | $1.15 | $0.86 | $1.05 | $10.50 | 678,799 |
2020-01-09 | $0.89 | $0.90 | $0.84 | $0.87 | $8.69 | 260,666 |
2020-01-08 | $0.81 | $0.85 | $0.75 | $0.84 | $8.39 | 159,422 |
2020-01-07 | $0.93 | $0.94 | $0.83 | $0.86 | $8.57 | 332,048 |
2020-01-06 | $0.75 | $1.00 | $0.73 | $0.86 | $8.60 | 961,550 |
2020-01-03 | $0.58 | $0.65 | $0.58 | $0.64 | $6.40 | 85,000 |
2020-01-02 | $0.64 | $0.64 | $0.55 | $0.58 | $5.80 | 86,702 |
2019-12-31 | $0.65 | $0.68 | $0.60 | $0.62 | $6.21 | 128,258 |
2019-12-30 | $0.65 | $0.68 | $0.60 | $0.65 | $6.50 | 310,839 |
2019-12-27 | $0.55 | $0.66 | $0.55 | $0.66 | $6.58 | 433,907 |
2019-12-26 | $0.51 | $0.54 | $0.50 | $0.54 | $5.37 | 109,946 |
2019-12-24 | $0.44 | $0.51 | $0.44 | $0.51 | $5.07 | 183,675 |
2019-12-23 | $0.38 | $0.47 | $0.38 | $0.44 | $4.38 | 387,302 |
2019-12-20 | $0.45 | $0.46 | $0.40 | $0.40 | $3.95 | 217,243 |
2019-12-19 | $0.47 | $0.47 | $0.39 | $0.42 | $4.21 | 249,308 |
2019-12-18 | $0.46 | $0.51 | $0.42 | $0.45 | $4.50 | 373,318 |
2019-12-17 | $0.44 | $0.48 | $0.39 | $0.41 | $4.07 | 540,438 |
2019-12-16 | $0.50 | $0.63 | $0.47 | $0.52 | $5.15 | 513,344 |
2019-12-13 | $0.33 | $0.48 | $0.32 | $0.43 | $4.30 | 298,562 |
2019-12-12 | $0.33 | $0.35 | $0.31 | $0.33 | $3.33 | 96,930 |
2019-12-11 | $0.32 | $0.34 | $0.31 | $0.32 | $3.19 | 91,392 |
2019-12-10 | $0.31 | $0.34 | $0.30 | $0.32 | $3.23 | 376,956 |
2019-12-09 | $0.31 | $0.35 | $0.29 | $0.29 | $2.93 | 84,926 |
2019-12-06 | $0.35 | $0.35 | $0.32 | $0.32 | $3.20 | 29,704 |
2019-12-05 | $0.35 | $0.35 | $0.35 | $0.35 | $3.46 | 6,804 |
2019-12-04 | $0.35 | $0.35 | $0.35 | $0.35 | $3.45 | 13,020 |
2019-12-03 | $0.35 | $0.36 | $0.35 | $0.36 | $3.60 | 17,477 |
2019-12-02 | $0.34 | $0.36 | $0.34 | $0.35 | $3.50 | 23,061 |
2019-11-29 | $0.36 | $0.36 | $0.34 | $0.35 | $3.46 | 17,663 |
2019-11-27 | $0.33 | $0.36 | $0.31 | $0.34 | $3.44 | 50,331 |
2019-11-26 | $0.38 | $0.38 | $0.34 | $0.35 | $3.49 | 15,673 |
2019-11-25 | $0.38 | $0.38 | $0.36 | $0.38 | $3.80 | 11,451 |
2019-11-22 | $0.38 | $0.39 | $0.35 | $0.38 | $3.77 | 27,108 |
2019-11-21 | $0.40 | $0.40 | $0.37 | $0.38 | $3.80 | 14,389 |
2019-11-20 | $0.35 | $0.39 | $0.34 | $0.37 | $3.70 | 42,601 |
2019-11-19 | $0.31 | $0.35 | $0.31 | $0.34 | $3.37 | 85,411 |
2019-11-18 | $0.29 | $0.32 | $0.29 | $0.32 | $3.20 | 50,576 |
2019-11-15 | $0.29 | $0.30 | $0.29 | $0.29 | $2.91 | 23,638 |
2019-11-14 | $0.29 | $0.30 | $0.29 | $0.30 | $2.99 | 19,919 |
2019-11-13 | $0.29 | $0.30 | $0.29 | $0.30 | $3.00 | 4,067 |
2019-11-12 | $0.30 | $0.32 | $0.29 | $0.30 | $3.00 | 42,780 |
2019-11-11 | $0.30 | $0.30 | $0.29 | $0.30 | $2.96 | 21,881 |
2019-11-08 | $0.32 | $0.32 | $0.30 | $0.31 | $3.12 | 21,498 |
2019-11-07 | $0.32 | $0.32 | $0.31 | $0.31 | $3.13 | 17,273 |
2019-11-06 | $0.33 | $0.33 | $0.31 | $0.32 | $3.18 | 20,533 |
2019-11-05 | $0.32 | $0.33 | $0.31 | $0.33 | $3.28 | 18,075 |
2019-11-04 | $0.33 | $0.34 | $0.31 | $0.31 | $3.07 | 27,236 |
2019-11-01 | $0.33 | $0.34 | $0.31 | $0.31 | $3.10 | 9,200 |
2019-10-31 | $0.34 | $0.34 | $0.32 | $0.33 | $3.25 | 30,063 |
2019-10-30 | $0.31 | $0.34 | $0.31 | $0.32 | $3.20 | 28,452 |
2019-10-29 | $0.31 | $0.32 | $0.30 | $0.31 | $3.10 | 18,448 |
2019-10-28 | $0.30 | $0.31 | $0.30 | $0.30 | $2.98 | 25,737 |
2019-10-25 | $0.30 | $0.32 | $0.29 | $0.30 | $2.99 | 16,547 |
2019-10-24 | $0.31 | $0.31 | $0.29 | $0.31 | $3.09 | 11,841 |
2019-10-23 | $0.31 | $0.33 | $0.30 | $0.31 | $3.05 | 11,564 |
2019-10-22 | $0.32 | $0.33 | $0.30 | $0.31 | $3.10 | 15,334 |
2019-10-21 | $0.33 | $0.34 | $0.30 | $0.32 | $3.16 | 18,422 |
2019-10-18 | $0.34 | $0.34 | $0.32 | $0.32 | $3.20 | 14,025 |
2019-10-17 | $0.31 | $0.35 | $0.31 | $0.32 | $3.22 | 20,196 |
2019-10-16 | $0.35 | $0.35 | $0.31 | $0.32 | $3.20 | 9,365 |
2019-10-15 | $0.30 | $0.39 | $0.30 | $0.33 | $3.34 | 48,134 |
2019-10-14 | $0.30 | $0.31 | $0.28 | $0.31 | $3.10 | 21,391 |
2019-10-11 | $0.33 | $0.33 | $0.28 | $0.29 | $2.90 | 55,169 |
2019-10-10 | $0.38 | $0.38 | $0.30 | $0.30 | $3.04 | 76,688 |
2019-10-09 | $0.38 | $0.38 | $0.37 | $0.37 | $3.69 | 5,869 |
2019-10-08 | $0.37 | $0.38 | $0.37 | $0.38 | $3.80 | 3,221 |
2019-10-07 | $0.38 | $0.39 | $0.37 | $0.37 | $3.67 | 12,200 |
2019-10-04 | $0.39 | $0.39 | $0.38 | $0.38 | $3.79 | 20,267 |
2019-10-03 | $0.37 | $0.40 | $0.36 | $0.39 | $3.90 | 15,506 |
2019-10-02 | $0.37 | $0.39 | $0.35 | $0.37 | $3.69 | 31,749 |
2019-10-01 | $0.37 | $0.41 | $0.36 | $0.36 | $3.60 | 12,294 |
2019-09-30 | $0.38 | $0.39 | $0.35 | $0.36 | $3.58 | 28,279 |
2019-09-27 | $0.38 | $0.41 | $0.37 | $0.37 | $3.70 | 28,801 |
2019-09-26 | $0.39 | $0.42 | $0.38 | $0.40 | $3.95 | 8,668 |
2019-09-25 | $0.41 | $0.42 | $0.37 | $0.37 | $3.71 | 6,904 |
2019-09-24 | $0.42 | $0.42 | $0.40 | $0.41 | $4.06 | 8,356 |
2019-09-23 | $0.42 | $0.44 | $0.40 | $0.42 | $4.20 | 12,247 |
2019-09-20 | $0.41 | $0.44 | $0.39 | $0.42 | $4.15 | 32,396 |
2019-09-19 | $0.41 | $0.43 | $0.40 | $0.42 | $4.17 | 7,232 |
2019-09-18 | $0.42 | $0.47 | $0.40 | $0.41 | $4.06 | 35,191 |
2019-09-17 | $0.41 | $0.45 | $0.40 | $0.42 | $4.15 | 23,757 |
2019-09-16 | $0.41 | $0.41 | $0.39 | $0.41 | $4.09 | 12,655 |
2019-09-13 | $0.39 | $0.41 | $0.38 | $0.40 | $3.95 | 10,426 |
2019-09-12 | $0.41 | $0.45 | $0.38 | $0.40 | $4.02 | 38,497 |
2019-09-11 | $0.36 | $0.41 | $0.33 | $0.41 | $4.05 | 29,285 |
2019-09-10 | $0.33 | $0.36 | $0.30 | $0.36 | $3.60 | 77,942 |
2019-09-09 | $0.36 | $0.36 | $0.33 | $0.33 | $3.30 | 51,801 |
2019-09-06 | $0.34 | $0.37 | $0.33 | $0.36 | $3.60 | 13,632 |
2019-09-05 | $0.41 | $0.41 | $0.33 | $0.35 | $3.45 | 109,646 |
2019-09-04 | $0.35 | $0.43 | $0.34 | $0.41 | $4.07 | 141,637 |
2019-09-03 | $0.35 | $0.35 | $0.33 | $0.34 | $3.40 | 29,782 |
2019-08-30 | $0.33 | $0.35 | $0.32 | $0.35 | $3.50 | 29,523 |
2019-08-29 | $0.35 | $0.35 | $0.27 | $0.31 | $3.10 | 199,788 |
2019-08-28 | $0.37 | $0.38 | $0.33 | $0.34 | $3.44 | 88,729 |
2019-08-27 | $0.37 | $0.37 | $0.36 | $0.37 | $3.70 | 22,252 |
2019-08-26 | $0.39 | $0.39 | $0.36 | $0.37 | $3.70 | 12,145 |
2019-08-23 | $0.38 | $0.39 | $0.36 | $0.38 | $3.80 | 18,867 |
2019-08-22 | $0.39 | $0.39 | $0.38 | $0.39 | $3.86 | 7,782 |
2019-08-21 | $0.39 | $0.39 | $0.38 | $0.39 | $3.88 | 13,330 |
2019-08-20 | $0.39 | $0.40 | $0.38 | $0.39 | $3.85 | 23,551 |
2019-08-19 | $0.39 | $0.39 | $0.38 | $0.39 | $3.88 | 11,639 |
2019-08-16 | $0.41 | $0.41 | $0.38 | $0.40 | $3.97 | 25,196 |
2019-08-15 | $0.40 | $0.42 | $0.39 | $0.39 | $3.92 | 16,111 |
2019-08-14 | $0.41 | $0.41 | $0.40 | $0.40 | $4.00 | 4,893 |
2019-08-13 | $0.42 | $0.43 | $0.40 | $0.41 | $4.05 | 14,894 |
2019-08-12 | $0.44 | $0.44 | $0.40 | $0.41 | $4.07 | 6,325 |
2019-08-09 | $0.42 | $0.45 | $0.41 | $0.42 | $4.16 | 8,851 |
2019-08-08 | $0.42 | $0.43 | $0.41 | $0.41 | $4.06 | 14,868 |
2019-08-07 | $0.41 | $0.42 | $0.41 | $0.42 | $4.18 | 5,586 |
2019-08-06 | $0.43 | $0.43 | $0.41 | $0.42 | $4.20 | 9,193 |
2019-08-05 | $0.43 | $0.43 | $0.41 | $0.41 | $4.11 | 12,695 |
2019-08-02 | $0.43 | $0.45 | $0.41 | $0.43 | $4.30 | 25,442 |
2019-08-01 | $0.46 | $0.48 | $0.43 | $0.43 | $4.30 | 9,223 |
2019-07-31 | $0.46 | $0.49 | $0.45 | $0.45 | $4.46 | 9,301 |
2019-07-30 | $0.47 | $0.47 | $0.45 | $0.47 | $4.72 | 6,553 |
2019-07-29 | $0.44 | $0.50 | $0.43 | $0.45 | $4.50 | 7,487 |
2019-07-26 | $0.45 | $0.45 | $0.43 | $0.45 | $4.45 | 5,309 |
2019-07-25 | $0.46 | $0.46 | $0.43 | $0.44 | $4.37 | 7,144 |
2019-07-24 | $0.44 | $0.46 | $0.43 | $0.46 | $4.58 | 9,994 |
2019-07-23 | $0.46 | $0.47 | $0.41 | $0.44 | $4.40 | 16,347 |
2019-07-22 | $0.50 | $0.50 | $0.44 | $0.46 | $4.61 | 10,882 |
2019-07-19 | $0.46 | $0.50 | $0.45 | $0.48 | $4.77 | 12,934 |
2019-07-18 | $0.49 | $0.49 | $0.42 | $0.44 | $4.40 | 29,497 |
2019-07-17 | $0.49 | $0.50 | $0.49 | $0.49 | $4.90 | 4,142 |
2019-07-16 | $0.57 | $0.57 | $0.47 | $0.49 | $4.89 | 41,800 |
2019-07-15 | $0.48 | $0.51 | $0.48 | $0.49 | $4.86 | 4,561 |
2019-07-12 | $0.49 | $0.51 | $0.47 | $0.48 | $4.76 | 13,782 |
2019-07-11 | $0.47 | $0.52 | $0.47 | $0.49 | $4.93 | 8,428 |
2019-07-10 | $0.50 | $0.50 | $0.49 | $0.49 | $4.85 | 15,863 |
2019-07-09 | $0.51 | $0.53 | $0.50 | $0.50 | $5.00 | 11,053 |
2019-07-08 | $0.52 | $0.53 | $0.51 | $0.52 | $5.15 | 6,130 |
2019-07-05 | $0.55 | $0.55 | $0.51 | $0.53 | $5.29 | 10,293 |
2019-07-03 | $0.56 | $0.56 | $0.51 | $0.51 | $5.10 | 22,094 |
2019-07-02 | $0.55 | $0.57 | $0.54 | $0.56 | $5.60 | 20,896 |
2019-07-01 | $0.54 | $0.55 | $0.51 | $0.52 | $5.20 | 50,450 |
2019-06-28 | $0.48 | $0.55 | $0.48 | $0.51 | $5.10 | 62,495 |
2019-06-27 | $0.49 | $0.52 | $0.49 | $0.50 | $4.95 | 19,530 |
2019-06-26 | $0.50 | $0.50 | $0.48 | $0.49 | $4.90 | 24,139 |
2019-06-25 | $0.49 | $0.52 | $0.48 | $0.50 | $5.01 | 37,432 |
2019-06-24 | $0.50 | $0.50 | $0.48 | $0.49 | $4.85 | 27,025 |
2019-06-21 | $0.48 | $0.50 | $0.48 | $0.49 | $4.90 | 11,491 |
2019-06-20 | $0.51 | $0.51 | $0.48 | $0.49 | $4.85 | 11,406 |
2019-06-19 | $0.49 | $0.53 | $0.47 | $0.47 | $4.72 | 32,899 |
2019-06-18 | $0.47 | $0.49 | $0.47 | $0.49 | $4.85 | 15,413 |
2019-06-17 | $0.47 | $0.50 | $0.47 | $0.47 | $4.69 | 19,243 |
2019-06-14 | $0.46 | $0.48 | $0.45 | $0.47 | $4.68 | 21,883 |
2019-06-13 | $0.49 | $0.49 | $0.46 | $0.47 | $4.65 | 29,729 |
2019-06-12 | $0.53 | $0.56 | $0.46 | $0.49 | $4.90 | 50,624 |
2019-06-11 | $0.45 | $0.57 | $0.43 | $0.51 | $5.05 | 283,063 |
2019-06-10 | $0.41 | $0.44 | $0.41 | $0.42 | $4.22 | 41,888 |
2019-06-07 | $0.50 | $0.50 | $0.41 | $0.43 | $4.29 | 112,118 |
2019-06-06 | $0.49 | $0.67 | $0.45 | $0.46 | $4.60 | 1,658,863 |
2019-06-05 | $0.41 | $0.43 | $0.41 | $0.41 | $4.12 | 3,606 |
2019-06-04 | $0.43 | $0.43 | $0.40 | $0.41 | $4.07 | 6,923 |
2019-06-03 | $0.43 | $0.45 | $0.40 | $0.41 | $4.10 | 14,060 |
2019-05-31 | $0.43 | $0.45 | $0.40 | $0.42 | $4.18 | 40,286 |
2019-05-30 | $0.40 | $0.43 | $0.39 | $0.42 | $4.22 | 33,942 |
2019-05-29 | $0.42 | $0.42 | $0.41 | $0.41 | $4.10 | 10,171 |
2019-05-28 | $0.40 | $0.43 | $0.40 | $0.40 | $4.03 | 10,244 |
2019-05-24 | $0.42 | $0.43 | $0.40 | $0.40 | $4.00 | 26,250 |
2019-05-23 | $0.44 | $0.44 | $0.40 | $0.41 | $4.10 | 48,337 |
2019-05-22 | $0.45 | $0.48 | $0.43 | $0.44 | $4.37 | 29,899 |
2019-05-21 | $0.46 | $0.47 | $0.42 | $0.44 | $4.43 | 25,132 |
2019-05-20 | $0.49 | $0.51 | $0.43 | $0.45 | $4.53 | 35,173 |
2019-05-17 | $0.49 | $0.50 | $0.47 | $0.49 | $4.90 | 23,022 |
2019-05-16 | $0.51 | $0.51 | $0.48 | $0.48 | $4.84 | 22,490 |
2019-05-15 | $0.51 | $0.51 | $0.48 | $0.50 | $4.99 | 55,562 |
2019-05-14 | $0.51 | $0.59 | $0.50 | $0.51 | $5.05 | 32,756 |
2019-05-13 | $0.50 | $0.51 | $0.47 | $0.50 | $4.99 | 24,331 |
2019-05-10 | $0.56 | $0.57 | $0.51 | $0.51 | $5.14 | 23,193 |
2019-05-09 | $0.54 | $0.58 | $0.52 | $0.54 | $5.37 | 11,281 |
2019-05-08 | $0.53 | $0.56 | $0.52 | $0.53 | $5.33 | 18,045 |
2019-05-07 | $0.59 | $0.59 | $0.52 | $0.53 | $5.30 | 32,662 |
2019-05-06 | $0.60 | $0.60 | $0.53 | $0.57 | $5.73 | 28,257 |
2019-05-03 | $0.58 | $0.61 | $0.57 | $0.60 | $6.02 | 54,634 |
2019-05-02 | $0.60 | $0.60 | $0.53 | $0.56 | $5.59 | 40,172 |
2019-05-01 | $0.52 | $0.61 | $0.51 | $0.61 | $6.06 | 138,934 |
2019-04-30 | $0.50 | $0.53 | $0.49 | $0.51 | $5.12 | 38,145 |
2019-04-29 | $0.49 | $0.51 | $0.48 | $0.50 | $5.00 | 26,346 |
2019-04-26 | $0.49 | $0.50 | $0.47 | $0.49 | $4.93 | 21,219 |
2019-04-25 | $0.50 | $0.50 | $0.46 | $0.48 | $4.80 | 27,053 |
2019-04-24 | $0.48 | $0.50 | $0.48 | $0.48 | $4.80 | 49,484 |
2019-04-23 | $0.50 | $0.50 | $0.48 | $0.48 | $4.80 | 88,133 |
2019-04-22 | $0.53 | $0.53 | $0.47 | $0.50 | $5.00 | 82,297 |
2019-04-18 | $0.58 | $0.58 | $0.53 | $0.53 | $5.31 | 74,413 |
2019-04-17 | $0.52 | $0.60 | $0.50 | $0.59 | $5.90 | 181,278 |
2019-04-16 | $0.68 | $0.68 | $0.52 | $0.56 | $5.60 | 501,916 |
2019-04-15 | $0.60 | $0.65 | $0.59 | $0.64 | $6.41 | 203,197 |
2019-04-12 | $0.59 | $0.64 | $0.56 | $0.59 | $5.88 | 182,342 |
2019-04-11 | $0.68 | $0.69 | $0.56 | $0.59 | $5.95 | 295,409 |
2019-04-10 | $0.56 | $0.80 | $0.55 | $0.65 | $6.50 | 1,314,167 |
2019-04-09 | $0.48 | $0.58 | $0.47 | $0.54 | $5.42 | 573,780 |
2019-04-08 | $0.50 | $0.50 | $0.45 | $0.47 | $4.70 | 93,444 |
2019-04-05 | $0.49 | $0.52 | $0.44 | $0.47 | $4.70 | 267,116 |
2019-04-04 | $0.41 | $0.51 | $0.39 | $0.48 | $4.80 | 627,342 |
2019-04-03 | $0.41 | $0.41 | $0.39 | $0.39 | $3.90 | 33,897 |
2019-04-02 | $0.41 | $0.43 | $0.38 | $0.40 | $4.00 | 69,042 |
2019-04-01 | $0.40 | $0.42 | $0.40 | $0.41 | $4.09 | 32,253 |
2019-03-29 | $0.40 | $0.43 | $0.39 | $0.40 | $3.98 | 27,750 |
2019-03-28 | $0.41 | $0.42 | $0.39 | $0.40 | $4.01 | 41,772 |
2019-03-27 | $0.45 | $0.47 | $0.36 | $0.41 | $4.05 | 94,349 |
2019-03-26 | $0.46 | $0.47 | $0.43 | $0.44 | $4.40 | 59,592 |
2019-03-25 | $0.44 | $0.47 | $0.43 | $0.46 | $4.55 | 99,319 |
2019-03-22 | $0.46 | $0.46 | $0.44 | $0.44 | $4.44 | 57,212 |
2019-03-21 | $0.47 | $0.48 | $0.44 | $0.46 | $4.60 | 114,821 |
2019-03-20 | $0.37 | $0.47 | $0.36 | $0.46 | $4.60 | 334,840 |
2019-03-19 | $0.38 | $0.38 | $0.36 | $0.36 | $3.60 | 71,184 |
2019-03-18 | $0.40 | $0.41 | $0.37 | $0.38 | $3.80 | 39,458 |
2019-03-15 | $0.41 | $0.41 | $0.37 | $0.37 | $3.70 | 62,425 |
2019-03-14 | $0.42 | $0.43 | $0.40 | $0.40 | $4.00 | 73,468 |
2019-03-13 | $0.41 | $0.41 | $0.40 | $0.41 | $4.05 | 65,495 |
2019-03-12 | $0.42 | $0.43 | $0.40 | $0.41 | $4.10 | 16,320 |
2019-03-11 | $0.41 | $0.42 | $0.41 | $0.42 | $4.15 | 18,145 |
2019-03-08 | $0.41 | $0.42 | $0.40 | $0.40 | $4.01 | 13,768 |
2019-03-07 | $0.42 | $0.43 | $0.40 | $0.40 | $4.00 | 31,463 |
2019-03-06 | $0.43 | $0.45 | $0.40 | $0.42 | $4.23 | 36,479 |
2019-03-05 | $0.45 | $0.47 | $0.41 | $0.42 | $4.23 | 67,861 |
2019-03-04 | $0.50 | $0.50 | $0.45 | $0.46 | $4.60 | 44,918 |
2019-03-01 | $0.47 | $0.49 | $0.45 | $0.46 | $4.60 | 28,802 |
2019-02-28 | $0.50 | $0.52 | $0.47 | $0.47 | $4.71 | 54,890 |
2019-02-27 | $0.50 | $0.50 | $0.47 | $0.48 | $4.75 | 41,175 |
2019-02-26 | $0.46 | $0.51 | $0.46 | $0.48 | $4.80 | 98,167 |
2019-02-25 | $0.48 | $0.48 | $0.45 | $0.46 | $4.60 | 39,014 |
2019-02-22 | $0.46 | $0.48 | $0.41 | $0.46 | $4.60 | 57,326 |
2019-02-21 | $0.46 | $0.48 | $0.42 | $0.44 | $4.42 | 31,950 |
2019-02-20 | $0.49 | $0.49 | $0.46 | $0.46 | $4.63 | 38,424 |
2019-02-19 | $0.46 | $0.48 | $0.44 | $0.48 | $4.77 | 64,053 |
2019-02-15 | $0.44 | $0.45 | $0.42 | $0.44 | $4.40 | 70,730 |
2019-02-14 | $0.45 | $0.45 | $0.40 | $0.43 | $4.30 | 74,599 |
2019-02-13 | $0.43 | $0.43 | $0.40 | $0.41 | $4.08 | 22,402 |
2019-02-12 | $0.42 | $0.43 | $0.41 | $0.41 | $4.12 | 61,278 |
2019-02-11 | $0.39 | $0.43 | $0.39 | $0.42 | $4.15 | 62,884 |
2019-02-08 | $0.38 | $0.43 | $0.37 | $0.39 | $3.90 | 102,046 |
2019-02-07 | $0.45 | $0.45 | $0.36 | $0.38 | $3.75 | 269,202 |
2019-02-06 | $0.48 | $0.48 | $0.44 | $0.45 | $4.50 | 71,802 |
2019-02-05 | $0.53 | $0.53 | $0.44 | $0.45 | $4.50 | 45,553 |
2019-02-04 | $0.48 | $0.51 | $0.48 | $0.49 | $4.94 | 27,202 |
2019-02-01 | $0.53 | $0.53 | $0.49 | $0.49 | $4.91 | 37,203 |
2019-01-31 | $0.50 | $0.52 | $0.49 | $0.50 | $4.99 | 25,833 |
2019-01-30 | $0.51 | $0.52 | $0.48 | $0.50 | $5.02 | 35,365 |
2019-01-29 | $0.52 | $0.52 | $0.48 | $0.51 | $5.10 | 51,158 |
2019-01-28 | $0.52 | $0.53 | $0.46 | $0.52 | $5.16 | 58,539 |
2019-01-25 | $0.50 | $0.53 | $0.50 | $0.52 | $5.20 | 56,807 |
2019-01-24 | $0.50 | $0.53 | $0.50 | $0.52 | $5.22 | 58,482 |
2019-01-23 | $0.54 | $0.55 | $0.51 | $0.52 | $5.20 | 53,384 |
2019-01-22 | $0.50 | $0.56 | $0.49 | $0.55 | $5.45 | 109,368 |
2019-01-18 | $0.58 | $0.58 | $0.53 | $0.55 | $5.48 | 83,781 |
2019-01-17 | $0.63 | $0.64 | $0.42 | $0.55 | $5.50 | 198,762 |
2019-01-16 | $0.54 | $0.59 | $0.51 | $0.58 | $5.84 | 163,637 |
2019-01-15 | $0.61 | $0.61 | $0.51 | $0.53 | $5.31 | 175,304 |
2019-01-14 | $0.63 | $0.66 | $0.59 | $0.60 | $5.96 | 437,115 |
2019-01-11 | $0.59 | $0.64 | $0.57 | $0.61 | $6.10 | 569,951 |
2019-01-10 | $0.62 | $0.62 | $0.55 | $0.56 | $5.63 | 196,700 |
2019-01-09 | $0.71 | $0.71 | $0.59 | $0.63 | $6.26 | 203,206 |
2019-01-08 | $0.94 | $0.94 | $0.58 | $0.68 | $6.83 | 395,772 |
2019-01-07 | $1.92 | $1.92 | $0.83 | $0.87 | $8.74 | 391,810 |
2019-01-04 | $1.79 | $1.98 | $1.72 | $1.94 | $19.40 | 21,793 |
2019-01-03 | $1.79 | $1.87 | $1.64 | $1.77 | $17.70 | 18,629 |
2019-01-02 | $1.52 | $1.79 | $1.44 | $1.78 | $17.80 | 18,559 |
2018-12-31 | $1.44 | $1.62 | $1.44 | $1.53 | $15.30 | 12,122 |
2018-12-28 | $1.37 | $1.51 | $1.37 | $1.44 | $14.40 | 5,357 |
2018-12-27 | $1.39 | $1.42 | $1.32 | $1.36 | $13.60 | 16,123 |
2018-12-26 | $1.43 | $1.43 | $1.37 | $1.41 | $14.10 | 16,722 |
2018-12-24 | $1.47 | $1.54 | $1.41 | $1.44 | $14.40 | 4,867 |
2018-12-21 | $1.48 | $1.57 | $1.35 | $1.52 | $15.20 | 35,294 |
2018-12-20 | $1.52 | $1.53 | $1.40 | $1.50 | $15.00 | 25,247 |
2018-12-19 | $1.60 | $1.73 | $1.50 | $1.51 | $15.10 | 19,806 |
2018-12-18 | $2.00 | $2.06 | $1.30 | $1.56 | $15.60 | 108,017 |
2018-12-17 | $2.05 | $2.18 | $1.97 | $1.98 | $19.80 | 18,733 |
2018-12-14 | $2.06 | $2.14 | $2.05 | $2.08 | $20.80 | 29,482 |
2018-12-13 | $2.08 | $2.17 | $2.02 | $2.05 | $20.50 | 11,733 |
2018-12-12 | $2.05 | $2.13 | $1.99 | $2.06 | $20.60 | 22,161 |
2018-12-11 | $2.12 | $2.15 | $1.97 | $2.02 | $20.20 | 20,281 |
2018-12-10 | $2.14 | $2.20 | $2.02 | $2.06 | $20.60 | 29,117 |
2018-12-07 | $2.08 | $2.29 | $2.05 | $2.15 | $21.50 | 39,008 |
2018-12-06 | $2.37 | $2.44 | $2.08 | $2.08 | $20.80 | 100,337 |
2018-12-04 | $2.28 | $2.59 | $2.20 | $2.47 | $24.70 | 177,181 |
2018-12-03 | $2.35 | $2.49 | $2.25 | $2.27 | $22.70 | 89,565 |
2018-11-30 | $2.38 | $2.63 | $2.31 | $2.35 | $23.50 | 41,877 |
2018-11-29 | $2.20 | $2.44 | $2.11 | $2.37 | $23.70 | 51,931 |
2018-11-28 | $2.06 | $2.22 | $2.02 | $2.13 | $21.30 | 18,353 |
2018-11-27 | $2.09 | $2.17 | $2.05 | $2.05 | $20.50 | 9,351 |
2018-11-26 | $2.08 | $2.17 | $2.06 | $2.10 | $21.00 | 8,383 |
2018-11-23 | $2.07 | $2.12 | $2.04 | $2.08 | $20.80 | 1,296 |
2018-11-21 | $2.01 | $2.14 | $1.97 | $2.03 | $20.30 | 10,933 |
2018-11-20 | $2.02 | $2.05 | $1.96 | $2.02 | $20.20 | 9,855 |
2018-11-19 | $2.13 | $2.13 | $1.98 | $2.02 | $20.20 | 9,654 |
2018-11-16 | $2.12 | $2.36 | $2.08 | $2.09 | $20.90 | 35,285 |
2018-11-15 | $2.00 | $2.14 | $2.00 | $2.11 | $21.10 | 4,773 |
2018-11-14 | $2.09 | $2.09 | $2.01 | $2.04 | $20.40 | 10,856 |
2018-11-13 | $2.13 | $2.24 | $2.04 | $2.09 | $20.90 | 16,330 |
2018-11-12 | $2.25 | $2.25 | $2.06 | $2.11 | $21.10 | 9,139 |
2018-11-09 | $2.31 | $2.36 | $2.15 | $2.19 | $21.90 | 15,314 |
2018-11-08 | $2.42 | $2.42 | $2.09 | $2.38 | $23.80 | 19,632 |
2018-11-07 | $2.42 | $2.44 | $2.17 | $2.21 | $22.10 | 15,084 |
2018-11-06 | $2.14 | $2.39 | $2.14 | $2.39 | $23.90 | 18,422 |
2018-11-05 | $2.12 | $2.28 | $2.02 | $2.16 | $21.60 | 76,976 |
2018-11-02 | $2.01 | $2.23 | $2.01 | $2.10 | $21.00 | 23,193 |
2018-11-01 | $2.09 | $2.12 | $2.00 | $2.08 | $20.80 | 9,122 |
2018-10-31 | $2.13 | $2.13 | $1.94 | $2.06 | $20.60 | 6,928 |
2018-10-30 | $2.00 | $2.25 | $1.94 | $2.12 | $21.20 | 40,097 |
2018-10-29 | $1.88 | $2.02 | $1.85 | $1.95 | $19.50 | 13,366 |
2018-10-26 | $1.86 | $1.97 | $1.67 | $1.88 | $18.80 | 22,197 |
2018-10-25 | $1.91 | $2.03 | $1.87 | $1.87 | $18.70 | 12,364 |
2018-10-24 | $1.97 | $2.01 | $1.85 | $1.89 | $18.90 | 7,584 |
2018-10-23 | $1.84 | $2.00 | $1.84 | $1.95 | $19.50 | 8,788 |
2018-10-22 | $1.93 | $1.93 | $1.82 | $1.87 | $18.70 | 8,086 |
2018-10-19 | $1.96 | $1.99 | $1.86 | $1.91 | $19.10 | 10,619 |
2018-10-18 | $2.01 | $2.08 | $1.90 | $1.95 | $19.50 | 11,217 |
2018-10-17 | $2.07 | $2.10 | $1.98 | $2.08 | $20.80 | 12,822 |
2018-10-16 | $2.03 | $2.08 | $1.99 | $2.06 | $20.60 | 2,654 |
2018-10-15 | $2.08 | $2.08 | $1.99 | $2.03 | $20.30 | 11,754 |
2018-10-12 | $2.00 | $2.10 | $1.92 | $2.06 | $20.60 | 9,463 |
2018-10-11 | $1.77 | $2.29 | $1.66 | $1.99 | $19.90 | 23,570 |
2018-10-10 | $1.90 | $1.93 | $1.78 | $1.79 | $17.90 | 7,498 |
2018-10-09 | $1.87 | $1.93 | $1.77 | $1.88 | $18.80 | 23,176 |
2018-10-08 | $2.00 | $2.02 | $1.85 | $1.87 | $18.70 | 13,898 |
2018-10-05 | $2.00 | $2.09 | $1.92 | $1.97 | $19.70 | 28,160 |
2018-10-04 | $2.05 | $2.09 | $1.98 | $1.99 | $19.90 | 8,037 |
2018-10-03 | $2.06 | $2.13 | $2.00 | $2.06 | $20.60 | 7,927 |
2018-10-02 | $2.11 | $2.15 | $2.04 | $2.06 | $20.60 | 21,272 |
2018-10-01 | $2.07 | $2.20 | $2.02 | $2.06 | $20.60 | 39,231 |
2018-09-28 | $2.05 | $2.20 | $2.04 | $2.07 | $20.70 | 26,149 |
2018-09-27 | $2.06 | $2.11 | $2.01 | $2.04 | $20.40 | 18,381 |
2018-09-26 | $1.94 | $2.15 | $1.90 | $2.07 | $20.70 | 38,482 |
2018-09-25 | $1.80 | $1.94 | $1.67 | $1.91 | $19.10 | 39,339 |
2018-09-24 | $1.63 | $1.82 | $1.59 | $1.81 | $18.10 | 16,319 |
2018-09-21 | $1.64 | $1.68 | $1.51 | $1.62 | $16.20 | 35,858 |
2018-09-20 | $1.65 | $1.65 | $1.55 | $1.63 | $16.30 | 20,146 |
2018-09-19 | $1.67 | $1.70 | $1.64 | $1.64 | $16.40 | 6,562 |
2018-09-18 | $1.67 | $1.68 | $1.62 | $1.68 | $16.80 | 17,998 |
2018-09-17 | $1.55 | $1.67 | $1.51 | $1.66 | $16.60 | 18,582 |
2018-09-14 | $1.69 | $1.70 | $1.51 | $1.59 | $15.90 | 20,680 |
2018-09-13 | $1.80 | $1.80 | $1.67 | $1.69 | $16.90 | 22,774 |
2018-09-12 | $1.82 | $1.90 | $1.79 | $1.79 | $17.90 | 5,976 |
2018-09-11 | $1.87 | $1.90 | $1.79 | $1.82 | $18.20 | 12,100 |
2018-09-10 | $1.98 | $1.98 | $1.80 | $1.85 | $18.50 | 21,211 |
2018-09-07 | $2.04 | $2.12 | $1.95 | $1.97 | $19.70 | 17,900 |
2018-09-06 | $2.12 | $2.13 | $1.97 | $2.06 | $20.60 | 7,090 |
2018-09-05 | $2.18 | $2.20 | $2.01 | $2.10 | $21.00 | 12,666 |
2018-09-04 | $2.25 | $2.34 | $2.12 | $2.18 | $21.80 | 9,861 |
2018-08-31 | $2.15 | $2.35 | $2.15 | $2.20 | $22.00 | 29,125 |
2018-08-30 | $2.05 | $2.13 | $2.02 | $2.12 | $21.20 | 12,766 |
2018-08-29 | $2.00 | $2.08 | $1.98 | $2.02 | $20.20 | 14,273 |
2018-08-28 | $1.95 | $2.02 | $1.94 | $1.99 | $19.90 | 9,448 |
2018-08-27 | $1.90 | $1.99 | $1.85 | $1.91 | $19.10 | 10,819 |
2018-08-24 | $1.90 | $1.94 | $1.82 | $1.85 | $18.50 | 8,511 |
2018-08-23 | $1.85 | $1.99 | $1.85 | $1.90 | $19.00 | 8,845 |
2018-08-22 | $1.92 | $1.97 | $1.78 | $1.85 | $18.50 | 12,844 |
2018-08-21 | $1.88 | $1.95 | $1.88 | $1.89 | $18.90 | 7,875 |
2018-08-20 | $1.97 | $1.97 | $1.86 | $1.87 | $18.70 | 11,595 |
2018-08-17 | $2.00 | $2.00 | $1.90 | $1.94 | $19.40 | 8,099 |
2018-08-16 | $2.01 | $2.09 | $1.97 | $1.99 | $19.90 | 19,019 |
2018-08-15 | $2.01 | $2.01 | $1.91 | $1.98 | $19.80 | 11,193 |
2018-08-14 | $2.02 | $2.02 | $1.91 | $2.01 | $20.10 | 8,641 |
2018-08-13 | $2.03 | $2.03 | $1.95 | $1.98 | $19.80 | 5,820 |
2018-08-10 | $1.89 | $2.08 | $1.85 | $2.03 | $20.30 | 12,611 |
2018-08-09 | $1.91 | $1.99 | $1.88 | $1.92 | $19.20 | 11,694 |
2018-08-08 | $1.96 | $2.00 | $1.91 | $1.94 | $19.40 | 6,796 |
2018-08-07 | $1.95 | $1.99 | $1.90 | $1.96 | $19.60 | 4,662 |
2018-08-06 | $1.91 | $2.08 | $1.91 | $1.92 | $19.20 | 6,910 |
2018-08-03 | $2.01 | $2.09 | $1.85 | $1.91 | $19.10 | 26,557 |
2018-08-02 | $2.00 | $2.09 | $1.95 | $2.00 | $20.00 | 7,854 |
2018-08-01 | $2.00 | $2.10 | $1.96 | $2.01 | $20.10 | 17,018 |
2018-07-31 | $2.00 | $2.15 | $1.98 | $1.99 | $19.90 | 28,406 |
2018-07-30 | $1.95 | $2.01 | $1.93 | $1.95 | $19.50 | 34,727 |
2018-07-27 | $2.02 | $2.05 | $1.90 | $1.94 | $19.40 | 146,717 |
2018-07-26 | $2.25 | $2.34 | $2.18 | $2.19 | $21.90 | 7,194 |
2018-07-25 | $2.26 | $2.37 | $2.17 | $2.22 | $22.20 | 14,147 |
2018-07-24 | $2.22 | $2.33 | $2.12 | $2.25 | $22.50 | 49,997 |
2018-07-23 | $2.45 | $2.45 | $2.22 | $2.22 | $22.20 | 20,483 |
2018-07-20 | $2.47 | $2.47 | $2.37 | $2.41 | $24.10 | 7,322 |
2018-07-19 | $2.49 | $2.58 | $2.44 | $2.44 | $24.40 | 9,785 |
2018-07-18 | $2.57 | $2.59 | $2.38 | $2.48 | $24.80 | 13,996 |
2018-07-17 | $2.59 | $2.72 | $2.54 | $2.58 | $25.80 | 7,978 |
2018-07-16 | $2.65 | $2.73 | $2.55 | $2.59 | $25.90 | 15,711 |
2018-07-13 | $2.81 | $2.92 | $2.60 | $2.65 | $26.50 | 30,131 |
2018-07-12 | $2.83 | $2.93 | $2.74 | $2.82 | $28.20 | 17,432 |
2018-07-11 | $2.72 | $2.85 | $2.61 | $2.79 | $27.90 | 21,539 |
2018-07-10 | $2.65 | $2.75 | $2.53 | $2.72 | $27.20 | 22,447 |
2018-07-09 | $2.44 | $2.64 | $2.43 | $2.59 | $25.90 | 19,736 |
2018-07-06 | $2.33 | $2.50 | $2.31 | $2.44 | $24.40 | 11,404 |
2018-07-05 | $2.32 | $2.32 | $2.21 | $2.27 | $22.70 | 6,479 |
2018-07-03 | $2.20 | $2.28 | $2.15 | $2.21 | $22.10 | 4,421 |
2018-07-02 | $2.23 | $2.35 | $2.10 | $2.20 | $22.00 | 28,779 |
2018-06-29 | $2.29 | $2.36 | $2.20 | $2.21 | $22.10 | 8,129 |
2018-06-28 | $2.37 | $2.63 | $2.22 | $2.24 | $22.40 | 19,853 |
2018-06-27 | $2.33 | $2.44 | $2.20 | $2.30 | $23.00 | 9,876 |
2018-06-26 | $2.20 | $2.85 | $2.10 | $2.29 | $22.90 | 18,993 |
2018-06-25 | $2.59 | $2.59 | $2.08 | $2.21 | $22.10 | 28,636 |
2018-06-22 | $2.50 | $2.60 | $2.43 | $2.58 | $25.80 | 12,988 |
2018-06-21 | $2.65 | $2.69 | $2.35 | $2.48 | $24.80 | 13,563 |
2018-06-20 | $2.55 | $2.75 | $2.50 | $2.64 | $26.40 | 24,878 |
2018-06-19 | $2.60 | $2.75 | $2.45 | $2.55 | $25.50 | 29,755 |
2018-06-18 | $2.40 | $2.75 | $2.30 | $2.55 | $25.50 | 69,993 |
2018-06-15 | $2.05 | $2.38 | $2.01 | $2.34 | $23.40 | 72,871 |
2018-06-14 | $1.93 | $2.08 | $1.82 | $2.00 | $20.00 | 24,046 |
2018-06-13 | $1.89 | $1.94 | $1.85 | $1.87 | $18.70 | 5,001 |
2018-06-12 | $1.90 | $1.91 | $1.81 | $1.88 | $18.80 | 9,072 |
2018-06-11 | $1.86 | $1.90 | $1.80 | $1.85 | $18.50 | 6,088 |
2018-06-08 | $1.91 | $1.91 | $1.83 | $1.88 | $18.80 | 10,927 |
2018-06-07 | $1.93 | $1.93 | $1.86 | $1.91 | $19.10 | 3,140 |
2018-06-06 | $1.90 | $1.96 | $1.90 | $1.93 | $19.30 | 5,939 |
2018-06-05 | $1.93 | $1.97 | $1.88 | $1.90 | $19.00 | 3,481 |
2018-06-04 | $1.95 | $1.97 | $1.90 | $1.94 | $19.40 | 1,431 |
2018-06-01 | $1.95 | $2.00 | $1.93 | $1.96 | $19.60 | 18,772 |
2018-05-31 | $1.95 | $2.00 | $1.90 | $1.94 | $19.40 | 6,900 |
2018-05-30 | $1.92 | $2.00 | $1.90 | $1.94 | $19.40 | 9,604 |
2018-05-29 | $1.94 | $1.94 | $1.79 | $1.88 | $18.80 | 6,827 |
2018-05-25 | $1.87 | $1.95 | $1.85 | $1.92 | $19.20 | 4,090 |
2018-05-24 | $1.88 | $1.89 | $1.84 | $1.87 | $18.70 | 2,452 |
2018-05-23 | $1.79 | $1.89 | $1.79 | $1.85 | $18.50 | 7,619 |
2018-05-22 | $1.85 | $1.87 | $1.80 | $1.80 | $18.01 | 3,098 |
2018-05-21 | $1.82 | $1.85 | $1.80 | $1.85 | $18.50 | 5,392 |
2018-05-18 | $1.86 | $1.86 | $1.75 | $1.81 | $18.10 | 7,505 |
2018-05-17 | $1.93 | $1.93 | $1.83 | $1.86 | $18.60 | 20,419 |
2018-05-16 | $1.83 | $1.99 | $1.79 | $1.93 | $19.30 | 10,931 |
2018-05-15 | $1.82 | $1.86 | $1.74 | $1.84 | $18.40 | 14,866 |
2018-05-14 | $1.74 | $1.84 | $1.74 | $1.80 | $18.00 | 11,193 |
2018-05-11 | $1.66 | $1.75 | $1.65 | $1.74 | $17.40 | 3,759 |
2018-05-10 | $1.66 | $1.73 | $1.61 | $1.73 | $17.30 | 4,219 |
2018-05-09 | $1.65 | $1.73 | $1.60 | $1.70 | $17.00 | 4,322 |
2018-05-08 | $1.60 | $1.65 | $1.60 | $1.63 | $16.30 | 4,648 |
2018-05-07 | $1.55 | $1.64 | $1.55 | $1.63 | $16.30 | 6,377 |
2018-05-04 | $1.50 | $1.57 | $1.50 | $1.57 | $15.70 | 5,642 |
2018-05-03 | $1.56 | $1.57 | $1.49 | $1.50 | $15.00 | 2,927 |
2018-05-02 | $1.49 | $1.58 | $1.49 | $1.57 | $15.70 | 6,629 |
2018-05-01 | $1.44 | $1.53 | $1.41 | $1.50 | $15.00 | 16,339 |
2018-04-30 | $1.61 | $1.65 | $1.51 | $1.51 | $15.10 | 6,866 |
2018-04-27 | $1.60 | $1.63 | $1.58 | $1.61 | $16.10 | 2,758 |
2018-04-26 | $1.60 | $1.65 | $1.58 | $1.59 | $15.90 | 6,540 |
2018-04-25 | $1.60 | $1.69 | $1.59 | $1.60 | $16.00 | 7,725 |
2018-04-24 | $1.57 | $1.69 | $1.57 | $1.59 | $15.90 | 12,611 |
2018-04-23 | $1.64 | $1.66 | $1.56 | $1.58 | $15.80 | 5,312 |
2018-04-20 | $1.60 | $1.64 | $1.60 | $1.64 | $16.40 | 4,030 |
2018-04-19 | $1.62 | $1.63 | $1.55 | $1.57 | $15.70 | 9,759 |
2018-04-18 | $1.63 | $1.72 | $1.60 | $1.61 | $16.10 | 3,816 |
2018-04-17 | $1.55 | $1.65 | $1.50 | $1.63 | $16.30 | 10,405 |
2018-04-16 | $1.58 | $1.64 | $1.53 | $1.57 | $15.70 | 3,556 |
2018-04-13 | $1.63 | $1.65 | $1.56 | $1.57 | $15.70 | 4,115 |
2018-04-12 | $1.60 | $1.68 | $1.60 | $1.62 | $16.20 | 6,349 |
2018-04-11 | $1.55 | $1.72 | $1.55 | $1.60 | $16.00 | 10,917 |
2018-04-10 | $1.55 | $1.75 | $1.55 | $1.62 | $16.20 | 5,001 |
2018-04-09 | $1.59 | $1.66 | $1.53 | $1.59 | $15.90 | 10,310 |
2018-04-06 | $1.59 | $1.62 | $1.53 | $1.59 | $15.90 | 5,376 |
2018-04-05 | $1.65 | $1.70 | $1.58 | $1.61 | $16.10 | 7,922 |
2018-04-04 | $1.61 | $1.67 | $1.59 | $1.64 | $16.40 | 8,586 |
2018-04-03 | $1.55 | $1.61 | $1.55 | $1.58 | $15.80 | 7,557 |
2018-04-02 | $1.60 | $1.60 | $1.52 | $1.55 | $15.50 | 6,781 |
2018-03-29 | $1.71 | $1.73 | $1.60 | $1.63 | $16.25 | 5,388 |
2018-03-28 | $1.60 | $1.68 | $1.52 | $1.58 | $15.80 | 22,717 |
2018-03-27 | $1.60 | $1.63 | $1.52 | $1.60 | $16.00 | 31,782 |
2018-03-26 | $1.88 | $1.88 | $1.59 | $1.66 | $16.60 | 24,749 |
2018-03-23 | $1.90 | $2.02 | $1.78 | $1.86 | $18.60 | 22,186 |
2018-03-22 | $1.97 | $2.00 | $1.94 | $1.95 | $19.50 | 7,892 |
2018-03-21 | $1.95 | $2.00 | $1.89 | $1.98 | $19.80 | 7,995 |
2018-03-20 | $2.00 | $2.02 | $1.90 | $1.94 | $19.40 | 14,067 |
2018-03-19 | $1.85 | $2.01 | $1.80 | $2.01 | $20.10 | 12,636 |
2018-03-16 | $1.86 | $1.97 | $1.60 | $1.90 | $19.00 | 61,792 |
2018-03-15 | $1.98 | $1.98 | $1.87 | $1.88 | $18.80 | 19,478 |
2018-03-14 | $2.00 | $2.08 | $1.90 | $1.99 | $19.90 | 19,986 |
2018-03-13 | $2.13 | $2.16 | $1.90 | $1.98 | $19.80 | 46,054 |
2018-03-12 | $2.09 | $2.29 | $2.06 | $2.13 | $21.30 | 22,433 |
2018-03-09 | $2.20 | $2.28 | $1.96 | $2.09 | $20.90 | 35,022 |
2018-03-08 | $2.00 | $2.31 | $1.97 | $2.17 | $21.70 | 58,052 |
2018-03-07 | $1.75 | $1.95 | $1.74 | $1.93 | $19.30 | 25,976 |
2018-03-06 | $1.79 | $1.80 | $1.73 | $1.75 | $17.50 | 10,927 |
2018-03-05 | $1.78 | $1.82 | $1.75 | $1.78 | $17.80 | 8,690 |
2018-03-02 | $1.65 | $1.78 | $1.63 | $1.75 | $17.50 | 7,673 |
2018-03-01 | $1.70 | $1.77 | $1.66 | $1.69 | $16.90 | 9,066 |
2018-02-28 | $1.74 | $1.78 | $1.65 | $1.69 | $16.90 | 10,013 |
2018-02-27 | $1.70 | $1.84 | $1.70 | $1.73 | $17.30 | 12,264 |
2018-02-26 | $1.69 | $1.73 | $1.61 | $1.68 | $16.80 | 22,882 |
2018-02-23 | $1.62 | $1.72 | $1.62 | $1.65 | $16.50 | 9,850 |
2018-02-22 | $1.70 | $1.70 | $1.57 | $1.63 | $16.30 | 12,391 |
2018-02-21 | $1.74 | $1.75 | $1.61 | $1.64 | $16.40 | 16,649 |
2018-02-20 | $1.70 | $1.83 | $1.65 | $1.69 | $16.90 | 22,863 |
2018-02-16 | $1.51 | $1.69 | $1.47 | $1.65 | $16.50 | 15,695 |
2018-02-15 | $1.59 | $1.59 | $1.50 | $1.52 | $15.20 | 11,919 |
2018-02-14 | $1.53 | $1.62 | $1.52 | $1.56 | $15.65 | 7,725 |
2018-02-13 | $1.50 | $1.54 | $1.49 | $1.52 | $15.20 | 8,057 |
2018-02-12 | $1.49 | $1.54 | $1.47 | $1.50 | $15.00 | 11,689 |
2018-02-09 | $1.60 | $1.60 | $1.43 | $1.46 | $14.55 | 26,836 |
2018-02-08 | $1.64 | $1.64 | $1.55 | $1.60 | $16.00 | 21,644 |
2018-02-07 | $1.68 | $1.99 | $1.61 | $1.63 | $16.30 | 112,717 |
2018-02-06 | $1.40 | $1.70 | $1.40 | $1.67 | $16.70 | 52,410 |
2018-02-05 | $1.40 | $1.48 | $1.36 | $1.45 | $14.50 | 20,229 |
2018-02-02 | $1.45 | $1.45 | $1.33 | $1.41 | $14.10 | 23,800 |
2018-02-01 | $1.38 | $1.50 | $1.34 | $1.44 | $14.40 | 36,046 |
2018-01-31 | $1.35 | $1.36 | $1.28 | $1.35 | $13.50 | 23,828 |
2018-01-30 | $1.40 | $1.40 | $1.28 | $1.30 | $13.00 | 20,616 |
2018-01-29 | $1.30 | $1.44 | $1.26 | $1.42 | $14.20 | 59,565 |
2018-01-26 | $1.16 | $1.34 | $1.16 | $1.25 | $12.50 | 27,518 |
2018-01-25 | $1.19 | $1.22 | $1.15 | $1.17 | $11.70 | 25,066 |
2018-01-24 | $1.20 | $1.23 | $1.16 | $1.17 | $11.70 | 32,630 |
2018-01-23 | $1.17 | $1.20 | $1.16 | $1.16 | $11.60 | 5,555 |
2018-01-22 | $1.13 | $1.19 | $1.12 | $1.16 | $11.60 | 19,006 |
2018-01-19 | $1.09 | $1.15 | $1.09 | $1.12 | $11.20 | 3,147 |
2018-01-18 | $1.13 | $1.20 | $1.07 | $1.12 | $11.15 | 13,339 |
2018-01-17 | $1.14 | $1.18 | $1.12 | $1.12 | $11.20 | 10,664 |
2018-01-16 | $1.23 | $1.23 | $1.12 | $1.15 | $11.50 | 13,204 |
2018-01-12 | $1.18 | $1.21 | $1.16 | $1.19 | $11.90 | 4,257 |
2018-01-11 | $1.15 | $1.20 | $1.15 | $1.19 | $11.85 | 13,322 |
2018-01-10 | $1.21 | $1.24 | $1.12 | $1.15 | $11.50 | 12,319 |
2018-01-09 | $1.17 | $1.20 | $1.17 | $1.19 | $11.90 | 25,889 |
2018-01-08 | $1.16 | $1.20 | $1.07 | $1.17 | $11.74 | 18,515 |
2018-01-05 | $1.08 | $1.20 | $1.08 | $1.19 | $11.89 | 37,836 |
2018-01-04 | $1.04 | $1.07 | $1.04 | $1.07 | $10.70 | 3,694 |
2018-01-03 | $1.02 | $1.07 | $1.01 | $1.03 | $10.30 | 9,891 |
2018-01-02 | $1.02 | $1.04 | $1.00 | $1.02 | $10.20 | 13,568 |
2017-12-29 | $1.05 | $1.07 | $0.97 | $1.01 | $10.10 | 21,494 |
2017-12-28 | $1.03 | $1.07 | $1.02 | $1.02 | $10.20 | 13,344 |
2017-12-27 | $1.03 | $1.10 | $1.02 | $1.02 | $10.20 | 21,657 |
2017-12-26 | $1.06 | $1.10 | $0.99 | $1.03 | $10.30 | 18,922 |
2017-12-22 | $1.02 | $1.10 | $1.02 | $1.10 | $11.00 | 5,770 |
2017-12-21 | $1.05 | $1.10 | $1.02 | $1.04 | $10.40 | 15,396 |
2017-12-20 | $1.01 | $1.15 | $1.00 | $1.03 | $10.30 | 22,446 |
2017-12-19 | $0.96 | $1.04 | $0.96 | $1.01 | $10.10 | 14,964 |
2017-12-18 | $1.04 | $1.04 | $0.96 | $0.99 | $9.90 | 16,244 |
2017-12-15 | $0.91 | $1.06 | $0.91 | $1.02 | $10.20 | 55,437 |
2017-12-14 | $0.94 | $1.00 | $0.90 | $0.91 | $9.10 | 43,282 |
2017-12-13 | $0.93 | $0.95 | $0.90 | $0.94 | $9.40 | 8,325 |
2017-12-12 | $0.92 | $0.95 | $0.88 | $0.95 | $9.50 | 12,174 |
2017-12-11 | $0.90 | $0.95 | $0.90 | $0.92 | $9.20 | 9,031 |
2017-12-08 | $0.92 | $0.92 | $0.87 | $0.90 | $9.00 | 5,510 |
2017-12-07 | $0.88 | $0.95 | $0.86 | $0.91 | $9.10 | 14,386 |
2017-12-06 | $0.91 | $0.94 | $0.85 | $0.89 | $8.90 | 6,019 |
2017-12-05 | $0.95 | $0.97 | $0.90 | $0.90 | $9.00 | 17,859 |
2017-12-04 | $0.99 | $0.99 | $0.97 | $0.99 | $9.90 | 2,845 |
2017-12-01 | $0.99 | $0.99 | $0.96 | $0.98 | $9.80 | 14,241 |
2017-11-30 | $0.97 | $1.00 | $0.96 | $0.97 | $9.70 | 9,878 |
2017-11-29 | $1.00 | $1.00 | $0.92 | $0.97 | $9.68 | 8,597 |
2017-11-28 | $0.98 | $1.00 | $0.96 | $0.96 | $9.60 | 3,708 |
2017-11-27 | $1.03 | $1.04 | $0.98 | $0.99 | $9.85 | 12,661 |
2017-11-24 | $1.00 | $1.04 | $0.96 | $1.00 | $10.00 | 4,248 |
2017-11-22 | $0.99 | $1.02 | $0.96 | $0.98 | $9.80 | 12,670 |
2017-11-21 | $1.00 | $1.01 | $0.97 | $0.99 | $9.90 | 13,669 |
2017-11-20 | $1.01 | $1.01 | $0.97 | $0.97 | $9.70 | 10,394 |
2017-11-17 | $1.01 | $1.01 | $0.92 | $1.01 | $10.10 | 19,118 |
2017-11-16 | $1.01 | $1.01 | $0.96 | $1.00 | $10.00 | 6,106 |
2017-11-15 | $1.02 | $1.05 | $0.96 | $1.00 | $10.00 | 6,286 |
2017-11-14 | $1.00 | $1.05 | $0.97 | $1.00 | $10.00 | 3,277 |
2017-11-13 | $1.03 | $1.04 | $0.96 | $0.96 | $9.64 | 3,886 |
2017-11-10 | $1.05 | $1.05 | $1.02 | $1.02 | $10.20 | 2,290 |
2017-11-09 | $1.00 | $1.02 | $1.00 | $1.00 | $10.00 | 1,527 |
2017-11-08 | $1.02 | $1.02 | $1.00 | $1.00 | $10.00 | 6,828 |
2017-11-07 | $1.01 | $1.05 | $1.00 | $1.02 | $10.20 | 2,037 |
2017-11-06 | $1.05 | $1.05 | $1.00 | $1.02 | $10.20 | 4,346 |
2017-11-03 | $1.01 | $1.09 | $1.00 | $1.02 | $10.20 | 2,251 |
2017-11-02 | $1.05 | $1.08 | $1.00 | $1.04 | $10.40 | 1,367 |
2017-11-01 | $1.01 | $1.09 | $1.00 | $1.06 | $10.60 | 3,215 |
2017-10-31 | $1.05 | $1.09 | $1.01 | $1.03 | $10.30 | 1,898 |
2017-10-30 | $1.02 | $1.09 | $1.02 | $1.09 | $10.86 | 1,039 |
2017-10-27 | $1.03 | $1.06 | $1.00 | $1.04 | $10.40 | 3,632 |
2017-10-26 | $0.95 | $1.05 | $0.95 | $1.00 | $10.00 | 5,264 |
2017-10-25 | $0.95 | $1.05 | $0.95 | $1.01 | $10.10 | 3,979 |
2017-10-24 | $1.05 | $1.10 | $0.97 | $0.98 | $9.83 | 8,088 |
2017-10-23 | $1.04 | $1.11 | $1.03 | $1.04 | $10.40 | 5,674 |
2017-10-20 | $1.08 | $1.08 | $1.01 | $1.04 | $10.40 | 15,956 |
2017-10-19 | $1.10 | $1.10 | $1.05 | $1.07 | $10.70 | 2,210 |
2017-10-18 | $1.09 | $1.13 | $1.05 | $1.07 | $10.70 | 4,058 |
2017-10-17 | $1.05 | $1.08 | $1.05 | $1.06 | $10.60 | 3,029 |
2017-10-16 | $1.11 | $1.14 | $1.00 | $1.08 | $10.80 | 15,790 |
2017-10-13 | $1.15 | $1.19 | $1.11 | $1.13 | $11.30 | 6,170 |
2017-10-12 | $1.17 | $1.22 | $1.15 | $1.16 | $11.60 | 5,478 |
2017-10-11 | $1.20 | $1.24 | $1.14 | $1.19 | $11.90 | 4,529 |
2017-10-10 | $1.25 | $1.30 | $1.20 | $1.22 | $12.20 | 7,454 |
2017-10-09 | $1.30 | $1.30 | $1.19 | $1.29 | $12.90 | 19,982 |
2017-10-06 | $1.25 | $1.29 | $1.18 | $1.29 | $12.90 | 30,630 |
2017-10-05 | $1.11 | $1.20 | $1.11 | $1.19 | $11.90 | 7,126 |
2017-10-04 | $1.25 | $1.27 | $1.12 | $1.14 | $11.40 | 20,944 |
2017-10-03 | $1.20 | $1.28 | $1.19 | $1.25 | $12.50 | 35,328 |
2017-10-02 | $1.25 | $1.25 | $1.09 | $1.18 | $11.80 | 86,863 |
2017-09-29 | $1.10 | $1.22 | $1.06 | $1.11 | $11.10 | 34,331 |
2017-09-28 | $1.02 | $1.06 | $1.01 | $1.05 | $10.50 | 4,568 |
2017-09-27 | $1.00 | $1.04 | $0.97 | $1.02 | $10.20 | 6,798 |
2017-09-26 | $1.02 | $1.08 | $1.00 | $1.00 | $10.00 | 10,719 |
2017-09-25 | $1.05 | $1.10 | $1.01 | $1.04 | $10.40 | 7,820 |
2017-09-22 | $1.00 | $1.06 | $1.00 | $1.04 | $10.40 | 7,498 |
2017-09-21 | $1.00 | $1.07 | $0.96 | $1.01 | $10.10 | 12,419 |
2017-09-20 | $0.95 | $1.00 | $0.95 | $0.97 | $9.71 | 10,596 |
2017-09-19 | $1.04 | $1.04 | $0.95 | $1.00 | $9.97 | 19,058 |
2017-09-18 | $0.99 | $1.02 | $0.88 | $1.02 | $10.20 | 17,622 |
2017-09-15 | $0.89 | $0.96 | $0.85 | $0.94 | $9.42 | 24,995 |
2017-09-14 | $0.89 | $0.92 | $0.85 | $0.89 | $8.90 | 18,689 |
2017-09-13 | $0.91 | $0.95 | $0.86 | $0.90 | $9.00 | 32,015 |
2017-09-12 | $0.96 | $1.00 | $0.90 | $0.92 | $9.20 | 10,555 |
2017-09-11 | $0.91 | $0.98 | $0.87 | $0.97 | $9.66 | 10,207 |
2017-09-08 | $1.00 | $1.00 | $0.80 | $0.88 | $8.75 | 60,759 |
2017-09-07 | $1.05 | $1.05 | $0.85 | $1.00 | $10.00 | 52,679 |
2017-09-06 | $1.10 | $1.10 | $1.00 | $1.00 | $10.00 | 9,468 |
2017-09-05 | $1.10 | $1.13 | $1.05 | $1.10 | $11.00 | 4,685 |
2017-09-01 | $1.10 | $1.15 | $1.05 | $1.05 | $10.50 | 4,528 |
2017-08-31 | $1.20 | $1.20 | $1.05 | $1.05 | $10.50 | 5,222 |
2017-08-30 | $1.10 | $1.20 | $1.10 | $1.20 | $11.95 | 3,511 |
2017-08-29 | $1.05 | $1.15 | $1.05 | $1.13 | $11.25 | 7,187 |
2017-08-28 | $1.15 | $1.15 | $1.05 | $1.05 | $10.50 | 6,421 |
2017-08-25 | $1.20 | $1.20 | $1.05 | $1.15 | $11.50 | 10,645 |
2017-08-24 | $1.15 | $1.20 | $1.10 | $1.15 | $11.50 | 3,012 |
2017-08-23 | $1.11 | $1.20 | $1.10 | $1.15 | $11.50 | 1,650 |
2017-08-22 | $1.15 | $1.20 | $1.15 | $1.15 | $11.50 | 4,033 |
2017-08-21 | $1.10 | $1.18 | $1.10 | $1.15 | $11.50 | 1,689 |
2017-08-18 | $1.24 | $1.24 | $1.00 | $1.18 | $11.75 | 10,226 |
2017-08-17 | $1.15 | $1.25 | $1.13 | $1.20 | $12.00 | 6,938 |
2017-08-16 | $1.30 | $1.30 | $1.10 | $1.20 | $12.00 | 10,987 |
2017-08-15 | $1.28 | $1.29 | $1.20 | $1.20 | $12.00 | 7,119 |
2017-08-14 | $1.26 | $1.30 | $1.20 | $1.23 | $12.25 | 5,539 |
2017-08-11 | $1.25 | $1.30 | $1.20 | $1.25 | $12.50 | 2,153 |
2017-08-10 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 4,257 |
2017-08-09 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 6,420 |
2017-08-08 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 2,025 |
2017-08-07 | $1.30 | $1.34 | $1.25 | $1.30 | $13.00 | 7,861 |
2017-08-04 | $1.35 | $1.40 | $1.30 | $1.30 | $13.00 | 10,516 |
2017-08-03 | $1.30 | $1.33 | $1.20 | $1.30 | $13.00 | 13,765 |
2017-08-02 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 7,884 |
2017-08-01 | $1.30 | $1.30 | $1.25 | $1.30 | $13.00 | 5,136 |
2017-07-31 | $1.30 | $1.35 | $1.20 | $1.30 | $13.00 | 19,813 |
2017-07-28 | $1.25 | $1.35 | $1.20 | $1.25 | $12.50 | 59,694 |
2017-07-27 | $1.35 | $1.35 | $1.20 | $1.25 | $12.50 | 29,077 |
2017-07-26 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 15,808 |
2017-07-25 | $1.30 | $1.35 | $1.25 | $1.25 | $12.50 | 23,396 |
2017-07-24 | $1.30 | $1.35 | $1.25 | $1.30 | $13.00 | 18,657 |
2017-07-21 | $1.35 | $1.35 | $1.25 | $1.25 | $12.50 | 25,262 |
2017-07-20 | $1.30 | $1.40 | $1.25 | $1.35 | $13.50 | 64,952 |
2017-07-19 | $1.45 | $1.61 | $1.45 | $1.45 | $14.50 | 2,919 |
2017-07-18 | $1.50 | $1.50 | $1.35 | $1.40 | $14.00 | 4,205 |
2017-07-17 | $1.40 | $1.51 | $1.35 | $1.35 | $13.50 | 4,534 |
2017-07-14 | $1.45 | $1.53 | $1.35 | $1.38 | $13.75 | 3,173 |
2017-07-13 | $1.57 | $1.60 | $1.35 | $1.45 | $14.50 | 2,740 |
2017-07-12 | $1.40 | $1.40 | $1.35 | $1.40 | $14.00 | 1,008 |
2017-07-11 | $1.40 | $1.40 | $1.35 | $1.35 | $13.50 | 1,767 |
2017-07-10 | $1.45 | $1.45 | $1.30 | $1.35 | $13.50 | 6,640 |
2017-07-07 | $1.35 | $1.55 | $1.35 | $1.40 | $14.00 | 2,306 |
2017-07-06 | $1.40 | $1.41 | $1.30 | $1.38 | $13.75 | 1,918 |
2017-07-05 | $1.50 | $1.55 | $1.40 | $1.40 | $14.00 | 3,306 |
2017-07-03 | $1.45 | $1.45 | $1.40 | $1.40 | $14.00 | 1,387 |
2017-06-30 | $1.55 | $1.55 | $1.40 | $1.45 | $14.50 | 2,226 |
2017-06-29 | $1.60 | $1.70 | $1.30 | $1.50 | $15.00 | 5,235 |
2017-06-28 | $1.65 | $1.70 | $1.55 | $1.60 | $16.00 | 6,859 |
2017-06-27 | $1.50 | $1.70 | $1.45 | $1.60 | $16.00 | 10,472 |
2017-06-26 | $1.20 | $1.65 | $1.20 | $1.45 | $14.50 | 27,508 |
2017-06-23 | $1.20 | $1.20 | $1.15 | $1.20 | $12.00 | 2,852 |
2017-06-22 | $1.20 | $1.25 | $1.15 | $1.20 | $12.00 | 5,662 |
2017-06-21 | $1.15 | $1.20 | $1.14 | $1.20 | $12.00 | 2,522 |
2017-06-20 | $1.10 | $1.15 | $1.10 | $1.11 | $11.05 | 3,162 |
2017-06-19 | $1.15 | $1.20 | $1.10 | $1.10 | $11.00 | 1,796 |
2017-06-16 | $1.20 | $1.20 | $1.15 | $1.15 | $11.50 | 1,759 |
2017-06-15 | $1.15 | $1.25 | $1.15 | $1.15 | $11.50 | 1,307 |
2017-06-14 | $1.20 | $1.20 | $1.15 | $1.15 | $11.50 | 3,527 |
2017-06-13 | $1.20 | $1.20 | $1.10 | $1.15 | $11.50 | 2,645 |
2017-06-12 | $1.15 | $1.20 | $1.15 | $1.15 | $11.50 | 3,017 |
2017-06-09 | $1.15 | $1.20 | $1.15 | $1.20 | $12.00 | 1,306 |
2017-06-08 | $1.20 | $1.20 | $1.15 | $1.15 | $11.50 | 4,586 |
2017-06-07 | $1.20 | $1.25 | $1.20 | $1.20 | $12.00 | 1,904 |
2017-06-06 | $1.30 | $1.30 | $1.20 | $1.20 | $12.00 | 1,793 |
2017-06-05 | $1.27 | $1.30 | $1.20 | $1.25 | $12.50 | 2,277 |
2017-06-02 | $1.20 | $1.30 | $1.20 | $1.25 | $12.50 | 2,796 |
2017-06-01 | $1.30 | $1.30 | $1.25 | $1.25 | $12.50 | 2,682 |
2017-05-31 | $1.30 | $1.35 | $1.20 | $1.20 | $12.00 | 3,687 |
2017-05-30 | $1.35 | $1.38 | $1.31 | $1.34 | $13.39 | 1,850 |
2017-05-26 | $1.50 | $1.51 | $1.35 | $1.40 | $14.00 | 3,054 |
2017-05-25 | $1.40 | $1.70 | $1.40 | $1.50 | $15.00 | 10,955 |
2017-05-24 | $1.25 | $1.35 | $1.25 | $1.30 | $13.00 | 2,613 |
2017-05-23 | $1.25 | $1.35 | $1.25 | $1.30 | $13.00 | 1,354 |
2017-05-22 | $1.26 | $1.35 | $1.23 | $1.30 | $13.00 | 1,180 |
2017-05-19 | $1.25 | $1.35 | $1.20 | $1.25 | $12.50 | 5,581 |
2017-05-18 | $1.30 | $1.40 | $1.20 | $1.25 | $12.50 | 12,664 |
2017-05-17 | $1.45 | $1.50 | $1.25 | $1.25 | $12.50 | 7,282 |
2017-05-16 | $1.50 | $1.53 | $1.40 | $1.45 | $14.50 | 1,234 |
2017-05-15 | $1.53 | $1.60 | $1.45 | $1.55 | $15.50 | 7,172 |
2017-05-12 | $1.50 | $1.55 | $1.46 | $1.55 | $15.50 | 2,019 |
2017-05-11 | $1.55 | $1.55 | $1.50 | $1.55 | $15.50 | 717 |
2017-05-10 | $1.50 | $1.70 | $1.25 | $1.65 | $16.50 | 12,905 |
2017-05-09 | $1.45 | $1.50 | $1.42 | $1.45 | $14.50 | 951 |
2017-05-08 | $1.40 | $1.45 | $1.30 | $1.40 | $14.00 | 12,181 |
2017-05-05 | $1.35 | $1.59 | $1.35 | $1.43 | $14.25 | 2,396 |
2017-05-04 | $1.40 | $1.50 | $1.30 | $1.45 | $14.50 | 4,547 |
2017-05-03 | $1.60 | $1.61 | $1.35 | $1.41 | $14.10 | 18,036 |
2017-05-02 | $1.65 | $1.65 | $1.60 | $1.60 | $16.00 | 3,491 |
2017-05-01 | $1.75 | $1.75 | $1.60 | $1.60 | $16.00 | 5,037 |
2017-04-28 | $1.75 | $1.80 | $1.70 | $1.75 | $17.50 | 621 |
2017-04-27 | $1.70 | $1.80 | $1.68 | $1.75 | $17.50 | 1,057 |
2017-04-26 | $1.70 | $1.75 | $1.65 | $1.70 | $17.00 | 1,217 |
2017-04-25 | $1.80 | $1.80 | $1.65 | $1.65 | $16.50 | 487 |
2017-04-24 | $1.70 | $1.80 | $1.60 | $1.70 | $17.00 | 2,294 |
2017-04-21 | $1.79 | $1.79 | $1.65 | $1.65 | $16.50 | 3,166 |
2017-04-20 | $1.85 | $1.86 | $1.70 | $1.70 | $17.00 | 2,371 |
2017-04-19 | $1.75 | $1.85 | $1.75 | $1.75 | $17.50 | 2,411 |
2017-04-18 | $1.70 | $1.90 | $1.60 | $1.85 | $18.50 | 4,857 |
2017-04-17 | $1.80 | $1.80 | $1.70 | $1.75 | $17.50 | 1,991 |
2017-04-13 | $1.75 | $1.75 | $1.68 | $1.75 | $17.50 | 1,013 |
2017-04-12 | $1.70 | $1.75 | $1.65 | $1.73 | $17.25 | 3,853 |
2017-04-11 | $1.76 | $1.80 | $1.70 | $1.70 | $17.00 | 2,348 |
2017-04-10 | $1.80 | $1.85 | $1.78 | $1.78 | $17.75 | 2,788 |
2017-04-07 | $1.95 | $1.95 | $1.85 | $1.85 | $18.50 | 2,515 |
2017-04-06 | $1.85 | $1.95 | $1.75 | $1.90 | $19.00 | 3,779 |
2017-04-05 | $2.00 | $2.00 | $1.80 | $1.80 | $18.00 | 2,523 |
2017-04-04 | $2.00 | $2.05 | $1.85 | $1.90 | $19.00 | 11,276 |
2017-04-03 | $1.80 | $1.89 | $1.80 | $1.80 | $18.00 | 2,365 |
2017-03-31 | $2.01 | $2.01 | $1.80 | $1.80 | $18.00 | 3,880 |
2017-03-30 | $2.04 | $2.40 | $1.90 | $1.90 | $19.00 | 21,018 |
2017-03-29 | $1.90 | $2.05 | $1.90 | $2.03 | $20.25 | 2,592 |
2017-03-28 | $2.05 | $2.07 | $1.95 | $1.95 | $19.50 | 1,468 |
2017-03-27 | $2.00 | $2.10 | $2.00 | $2.05 | $20.50 | 558 |
2017-03-24 | $2.09 | $2.09 | $2.00 | $2.00 | $20.00 | 851 |
2017-03-23 | $1.95 | $2.00 | $1.95 | $2.00 | $20.00 | 225 |
2017-03-22 | $1.91 | $2.10 | $1.90 | $2.05 | $20.50 | 2,508 |
2017-03-21 | $2.00 | $2.05 | $1.90 | $1.90 | $19.00 | 3,324 |
2017-03-20 | $2.06 | $2.06 | $2.00 | $2.00 | $20.00 | 2,605 |
2017-03-17 | $2.05 | $2.10 | $2.05 | $2.10 | $21.00 | 3,107 |
2017-03-16 | $2.05 | $2.10 | $2.05 | $2.05 | $20.50 | 550 |
2017-03-15 | $2.19 | $2.20 | $2.05 | $2.05 | $20.50 | 3,794 |
2017-03-14 | $2.30 | $2.30 | $2.07 | $2.10 | $21.00 | 4,430 |
2017-03-13 | $2.25 | $2.35 | $2.15 | $2.20 | $22.00 | 7,659 |
2017-03-10 | $2.30 | $2.50 | $2.20 | $2.25 | $22.50 | 13,338 |
2017-03-09 | $2.15 | $2.35 | $2.10 | $2.25 | $22.50 | 14,290 |
2017-03-08 | $2.10 | $2.35 | $2.10 | $2.10 | $21.00 | 5,957 |
2017-03-07 | $2.20 | $2.20 | $2.10 | $2.10 | $21.00 | 2,679 |
2017-03-06 | $2.25 | $2.25 | $2.11 | $2.25 | $22.50 | 3,340 |
2017-03-03 | $2.20 | $2.30 | $2.15 | $2.30 | $23.00 | 641 |
2017-03-02 | $2.06 | $2.20 | $2.05 | $2.15 | $21.50 | 3,262 |
2017-03-01 | $2.15 | $2.15 | $2.05 | $2.05 | $20.50 | 2,752 |
2017-02-28 | $2.20 | $2.30 | $2.01 | $2.15 | $21.50 | 10,408 |
2017-02-27 | $2.10 | $2.30 | $2.05 | $2.25 | $22.50 | 4,869 |
2017-02-24 | $2.14 | $2.15 | $2.02 | $2.15 | $21.50 | 17,606 |
2017-02-23 | $2.35 | $2.35 | $2.05 | $2.13 | $21.35 | 9,679 |
2017-02-22 | $2.40 | $2.45 | $2.25 | $2.25 | $22.50 | 7,455 |
2017-02-21 | $2.25 | $2.40 | $2.18 | $2.35 | $23.50 | 15,721 |
2017-02-17 | $2.05 | $2.20 | $1.95 | $2.15 | $21.50 | 9,754 |
2017-02-16 | $1.75 | $2.05 | $1.73 | $2.00 | $20.00 | 11,212 |
2017-02-15 | $1.75 | $1.75 | $1.70 | $1.75 | $17.50 | 2,997 |
2017-02-14 | $1.70 | $1.75 | $1.70 | $1.70 | $17.00 | 800 |
2017-02-13 | $1.65 | $1.75 | $1.65 | $1.70 | $17.00 | 3,440 |
2017-02-10 | $1.80 | $1.80 | $1.50 | $1.55 | $15.45 | 12,280 |
2017-02-09 | $1.74 | $1.85 | $1.70 | $1.75 | $17.50 | 2,499 |
2017-02-08 | $1.72 | $1.80 | $1.70 | $1.70 | $17.00 | 345 |
2017-02-07 | $1.80 | $1.80 | $1.70 | $1.70 | $17.00 | 3,020 |
2017-02-06 | $1.70 | $1.80 | $1.70 | $1.78 | $17.80 | 866 |
2017-02-03 | $1.80 | $1.80 | $1.75 | $1.75 | $17.50 | 927 |
2017-02-02 | $1.80 | $1.80 | $1.65 | $1.80 | $18.00 | 2,425 |
2017-02-01 | $1.80 | $1.80 | $1.65 | $1.75 | $17.50 | 339 |
2017-01-31 | $1.75 | $1.80 | $1.65 | $1.80 | $18.00 | 3,825 |
2017-01-30 | $1.90 | $1.90 | $1.75 | $1.75 | $17.50 | 1,509 |
2017-01-27 | $1.80 | $1.90 | $1.80 | $1.90 | $19.00 | 696 |
2017-01-26 | $1.80 | $1.90 | $1.80 | $1.85 | $18.50 | 1,219 |
2017-01-25 | $1.80 | $1.80 | $1.75 | $1.75 | $17.50 | 3,159 |
2017-01-24 | $1.71 | $1.75 | $1.70 | $1.72 | $17.25 | 2,925 |
2017-01-23 | $1.81 | $1.85 | $1.75 | $1.75 | $17.50 | 1,566 |
2017-01-20 | $1.94 | $1.94 | $1.65 | $1.80 | $18.00 | 5,999 |
2017-01-19 | $1.85 | $1.95 | $1.85 | $1.95 | $19.50 | 449 |
2017-01-18 | $1.96 | $2.00 | $1.80 | $1.85 | $18.50 | 2,456 |
2017-01-17 | $2.00 | $2.00 | $1.85 | $1.95 | $19.50 | 6,806 |
2017-01-13 | $1.90 | $2.19 | $1.90 | $2.05 | $20.50 | 11,467 |
2017-01-12 | $1.89 | $1.89 | $1.80 | $1.85 | $18.50 | 2,556 |
2017-01-11 | $1.85 | $1.90 | $1.80 | $1.85 | $18.50 | 3,464 |
2017-01-10 | $1.95 | $1.95 | $1.85 | $1.85 | $18.50 | 3,005 |
2017-01-09 | $2.00 | $2.00 | $1.90 | $1.90 | $19.00 | 1,097 |
2017-01-06 | $1.85 | $2.05 | $1.80 | $1.95 | $19.50 | 8,739 |
2017-01-05 | $2.06 | $2.10 | $2.00 | $2.05 | $20.50 | 879 |
2017-01-04 | $2.10 | $2.14 | $2.00 | $2.00 | $20.00 | 3,989 |
2017-01-03 | $1.85 | $2.10 | $1.85 | $2.05 | $20.50 | 4,608 |
2016-12-30 | $1.95 | $2.05 | $1.65 | $1.75 | $17.50 | 16,063 |
2016-12-29 | $2.10 | $2.15 | $1.90 | $1.90 | $19.00 | 10,920 |
2016-12-28 | $2.25 | $2.25 | $2.10 | $2.10 | $21.00 | 4,950 |
2016-12-27 | $2.25 | $2.30 | $2.20 | $2.20 | $22.00 | 1,686 |
2016-12-23 | $2.15 | $2.25 | $2.15 | $2.25 | $22.50 | 2,329 |
2016-12-22 | $2.16 | $2.25 | $2.15 | $2.15 | $21.50 | 1,810 |
2016-12-21 | $2.25 | $2.30 | $2.15 | $2.15 | $21.50 | 2,631 |
2016-12-20 | $2.30 | $2.30 | $2.10 | $2.25 | $22.50 | 5,988 |
2016-12-19 | $2.30 | $2.35 | $2.25 | $2.25 | $22.50 | 794 |
2016-12-16 | $2.25 | $2.35 | $2.20 | $2.30 | $23.00 | 1,787 |
2016-12-15 | $2.25 | $2.35 | $2.10 | $2.20 | $22.00 | 5,717 |
2016-12-14 | $2.40 | $2.40 | $2.25 | $2.25 | $22.50 | 2,694 |
2016-12-13 | $2.25 | $2.50 | $2.23 | $2.40 | $24.00 | 8,636 |
2016-12-12 | $2.15 | $2.39 | $2.15 | $2.25 | $22.50 | 3,128 |
2016-12-09 | $2.30 | $2.40 | $2.10 | $2.20 | $22.00 | 2,797 |
2016-12-08 | $2.45 | $2.45 | $2.25 | $2.30 | $23.00 | 3,017 |
2016-12-07 | $2.33 | $2.40 | $2.33 | $2.35 | $23.50 | 1,337 |
2016-12-06 | $2.40 | $2.43 | $2.25 | $2.30 | $23.00 | 3,449 |
2016-12-05 | $2.30 | $2.45 | $2.30 | $2.35 | $23.50 | 2,524 |
2016-12-02 | $2.15 | $2.28 | $2.15 | $2.28 | $22.75 | 470 |
2016-12-01 | $2.45 | $2.50 | $2.10 | $2.15 | $21.50 | 3,444 |
2016-11-30 | $2.45 | $2.50 | $2.30 | $2.34 | $23.40 | 3,457 |
2016-11-29 | $2.60 | $2.60 | $2.35 | $2.38 | $23.75 | 4,272 |
2016-11-28 | $2.20 | $2.70 | $2.20 | $2.55 | $25.50 | 7,654 |
2016-11-25 | $2.00 | $2.30 | $2.00 | $2.30 | $23.00 | 3,377 |
2016-11-23 | $2.18 | $2.20 | $1.95 | $1.95 | $19.50 | 2,204 |
2016-11-22 | $2.15 | $2.20 | $2.05 | $2.10 | $21.00 | 1,970 |
2016-11-21 | $2.10 | $2.24 | $2.10 | $2.10 | $21.00 | 2,367 |
2016-11-18 | $2.19 | $2.25 | $2.10 | $2.23 | $22.33 | 2,301 |
2016-11-17 | $2.10 | $2.30 | $2.10 | $2.15 | $21.50 | 2,207 |
2016-11-16 | $2.15 | $2.30 | $2.05 | $2.05 | $20.50 | 4,682 |
2016-11-15 | $1.95 | $2.25 | $1.90 | $2.20 | $22.00 | 6,100 |
2016-11-14 | $1.70 | $1.95 | $1.70 | $1.95 | $19.50 | 4,589 |
2016-11-11 | $1.75 | $1.95 | $1.75 | $1.90 | $19.00 | 1,457 |
2016-11-10 | $1.65 | $1.90 | $1.65 | $1.85 | $18.50 | 2,845 |
2016-11-09 | $1.60 | $1.95 | $1.60 | $1.85 | $18.50 | 2,330 |
2016-11-08 | $1.84 | $1.84 | $1.35 | $1.65 | $16.50 | 9,862 |
2016-11-07 | $1.75 | $1.85 | $1.75 | $1.80 | $18.00 | 1,470 |
2016-11-04 | $1.65 | $1.85 | $1.65 | $1.75 | $17.50 | 3,461 |
2016-11-03 | $1.95 | $1.95 | $1.53 | $1.70 | $17.00 | 12,567 |
2016-11-02 | $2.25 | $2.25 | $1.70 | $1.90 | $19.00 | 18,435 |
2016-11-01 | $2.34 | $2.45 | $2.20 | $2.25 | $22.50 | 12,733 |
2016-10-31 | $2.10 | $2.30 | $2.00 | $2.30 | $23.00 | 10,336 |
2016-10-28 | $2.24 | $2.24 | $2.14 | $2.14 | $21.40 | 3,404 |
2016-10-27 | $2.30 | $2.36 | $2.20 | $2.23 | $22.30 | 4,170 |
2016-10-26 | $2.51 | $2.51 | $2.30 | $2.30 | $23.00 | 1,247 |
2016-10-25 | $2.55 | $2.71 | $2.39 | $2.41 | $24.10 | 14,030 |
2016-10-24 | $2.56 | $2.72 | $2.43 | $2.47 | $24.70 | 5,289 |
2016-10-21 | $2.43 | $2.66 | $2.43 | $2.58 | $25.80 | 5,395 |
2016-10-20 | $2.35 | $2.52 | $2.32 | $2.45 | $24.50 | 2,229 |
2016-10-19 | $2.29 | $2.36 | $2.27 | $2.31 | $23.10 | 7,879 |
2016-10-18 | $2.27 | $2.34 | $2.27 | $2.27 | $22.70 | 238 |
2016-10-17 | $2.30 | $2.31 | $2.25 | $2.31 | $23.10 | 2,031 |
2016-10-14 | $2.32 | $2.33 | $2.25 | $2.27 | $22.70 | 2,551 |
2016-10-13 | $2.32 | $2.44 | $2.31 | $2.35 | $23.50 | 1,216 |
2016-10-12 | $2.36 | $2.36 | $2.30 | $2.32 | $23.20 | 1,201 |
2016-10-11 | $2.43 | $2.45 | $2.32 | $2.39 | $23.90 | 2,399 |
2016-10-10 | $2.37 | $2.50 | $2.37 | $2.45 | $24.50 | 2,242 |
2016-10-07 | $2.45 | $2.45 | $2.37 | $2.40 | $24.00 | 760 |
2016-10-06 | $2.50 | $2.50 | $2.34 | $2.43 | $24.30 | 3,800 |
2016-10-05 | $2.42 | $2.57 | $2.42 | $2.52 | $25.20 | 4,637 |
2016-10-04 | $2.47 | $2.47 | $2.40 | $2.41 | $24.10 | 1,030 |
2016-10-03 | $2.46 | $2.47 | $2.40 | $2.42 | $24.20 | 2,050 |
2016-09-30 | $2.43 | $2.54 | $2.40 | $2.48 | $24.80 | 7,036 |
2016-09-29 | $2.58 | $2.59 | $2.37 | $2.43 | $24.30 | 7,681 |
2016-09-28 | $2.57 | $2.71 | $2.46 | $2.56 | $25.60 | 23,006 |
2016-09-27 | $2.32 | $2.63 | $2.28 | $2.31 | $23.10 | 60,090 |
2016-09-26 | $2.33 | $2.33 | $2.16 | $2.29 | $22.90 | 12,043 |
2016-09-23 | $2.23 | $2.36 | $2.22 | $2.32 | $23.20 | 6,676 |
2016-09-22 | $2.31 | $2.31 | $2.15 | $2.18 | $21.80 | 6,475 |
2016-09-21 | $2.30 | $2.30 | $2.24 | $2.26 | $22.60 | 1,338 |
2016-09-20 | $2.25 | $2.34 | $2.24 | $2.28 | $22.80 | 3,073 |
2016-09-19 | $2.40 | $2.50 | $2.20 | $2.25 | $22.50 | 22,181 |
2016-09-16 | $3.05 | $3.16 | $2.31 | $2.31 | $23.10 | 41,210 |
2016-09-15 | $3.07 | $3.28 | $2.88 | $3.10 | $31.00 | 16,401 |
2016-09-14 | $2.87 | $3.07 | $2.84 | $3.03 | $30.30 | 19,405 |
2016-09-13 | $2.61 | $2.91 | $2.39 | $2.85 | $28.50 | 29,717 |
2016-09-12 | $2.52 | $2.62 | $2.30 | $2.53 | $25.30 | 16,009 |
2016-09-09 | $2.52 | $2.55 | $2.46 | $2.54 | $25.40 | 7,618 |
2016-09-08 | $2.42 | $2.51 | $2.40 | $2.50 | $25.00 | 51,284 |
2016-09-07 | $2.50 | $2.51 | $2.44 | $2.45 | $24.50 | 6,684 |
2016-09-06 | $2.31 | $2.50 | $2.16 | $2.48 | $24.80 | 14,004 |
2016-09-02 | $2.28 | $2.34 | $2.27 | $2.31 | $23.10 | 6,610 |
2016-09-01 | $2.25 | $2.34 | $2.25 | $2.34 | $23.40 | 1,103 |
2016-08-31 | $2.26 | $2.37 | $2.22 | $2.27 | $22.70 | 2,175 |
2016-08-30 | $2.36 | $2.39 | $2.25 | $2.27 | $22.70 | 5,244 |
2016-08-29 | $2.27 | $2.35 | $2.25 | $2.35 | $23.50 | 4,147 |
2016-08-26 | $2.29 | $2.29 | $2.21 | $2.28 | $22.80 | 235 |
2016-08-25 | $2.22 | $2.25 | $2.15 | $2.20 | $22.00 | 1,890 |
2016-08-24 | $2.28 | $2.28 | $2.21 | $2.21 | $22.10 | 1,604 |
2016-08-23 | $2.28 | $2.31 | $2.25 | $2.25 | $22.50 | 3,581 |
2016-08-22 | $2.30 | $2.33 | $2.27 | $2.29 | $22.90 | 1,272 |
2016-08-19 | $2.23 | $2.27 | $2.23 | $2.24 | $22.38 | 2,837 |
2016-08-18 | $2.25 | $2.29 | $2.22 | $2.29 | $22.90 | 2,346 |
2016-08-17 | $2.25 | $2.27 | $2.21 | $2.24 | $22.40 | 1,370 |
2016-08-16 | $2.28 | $2.28 | $2.28 | $2.28 | $22.80 | 20 |
2016-08-15 | $2.26 | $2.35 | $2.26 | $2.28 | $22.80 | 1,470 |
2016-08-12 | $2.28 | $2.30 | $2.25 | $2.29 | $22.90 | 618 |
2016-08-11 | $2.27 | $2.29 | $2.14 | $2.26 | $22.60 | 2,105 |
2016-08-10 | $2.34 | $2.38 | $2.21 | $2.24 | $22.40 | 2,303 |
2016-08-09 | $2.40 | $2.40 | $2.30 | $2.33 | $23.30 | 11,252 |
2016-08-08 | $2.40 | $2.49 | $2.38 | $2.43 | $24.25 | 8,141 |
2016-08-05 | $2.41 | $2.45 | $2.36 | $2.39 | $23.92 | 2,574 |
2016-08-04 | $2.45 | $2.45 | $2.41 | $2.43 | $24.30 | 11,891 |
2016-08-03 | $2.42 | $2.48 | $2.38 | $2.45 | $24.50 | 4,014 |
2016-08-02 | $2.36 | $2.48 | $2.32 | $2.38 | $23.80 | 1,394 |
2016-08-01 | $2.40 | $2.42 | $2.21 | $2.40 | $24.00 | 9,669 |
2016-07-29 | $2.33 | $2.40 | $2.32 | $2.40 | $24.00 | 1,950 |
2016-07-28 | $2.37 | $2.40 | $2.30 | $2.32 | $23.20 | 2,066 |
2016-07-27 | $2.20 | $2.37 | $2.20 | $2.33 | $23.30 | 3,852 |
2016-07-26 | $2.26 | $2.30 | $2.20 | $2.22 | $22.20 | 5,174 |
2016-07-25 | $2.50 | $2.50 | $2.31 | $2.32 | $23.20 | 4,905 |
2016-07-22 | $2.50 | $2.50 | $2.31 | $2.44 | $24.40 | 24,712 |
2016-07-21 | $2.75 | $2.87 | $2.73 | $2.85 | $28.50 | 3,547 |
2016-07-20 | $2.68 | $2.74 | $2.65 | $2.74 | $27.40 | 1,838 |
2016-07-19 | $2.55 | $2.75 | $2.54 | $2.75 | $27.50 | 2,394 |
2016-07-18 | $2.50 | $2.53 | $2.41 | $2.52 | $25.20 | 1,050 |
2016-07-15 | $2.52 | $2.53 | $2.49 | $2.50 | $25.00 | 1,224 |
2016-07-14 | $2.60 | $2.69 | $2.46 | $2.52 | $25.20 | 4,624 |
2016-07-13 | $2.69 | $2.73 | $2.55 | $2.65 | $26.50 | 2,472 |
2016-07-12 | $3.08 | $3.08 | $2.69 | $2.72 | $27.20 | 1,091 |
2016-07-11 | $2.83 | $2.85 | $2.75 | $2.85 | $28.50 | 1,142 |
2016-07-08 | $2.89 | $2.97 | $2.68 | $2.72 | $27.20 | 3,546 |
2016-07-07 | $2.80 | $3.15 | $2.74 | $2.83 | $28.30 | 2,050 |
2016-07-06 | $2.92 | $2.94 | $2.71 | $2.75 | $27.50 | 2,802 |
2016-07-05 | $2.90 | $2.93 | $2.84 | $2.90 | $29.00 | 3,898 |
2016-07-01 | $2.88 | $2.95 | $2.87 | $2.89 | $28.90 | 1,770 |
2016-06-30 | $2.90 | $3.00 | $2.79 | $2.89 | $28.90 | 1,138 |
2016-06-29 | $3.00 | $3.23 | $2.79 | $2.88 | $28.80 | 3,639 |
2016-06-28 | $2.94 | $3.01 | $2.81 | $2.89 | $28.90 | 3,450 |
2016-06-27 | $3.05 | $3.05 | $2.86 | $2.89 | $28.90 | 2,801 |
2016-06-24 | $2.75 | $3.03 | $2.75 | $3.01 | $30.10 | 6,334 |
2016-06-23 | $3.01 | $3.13 | $2.98 | $2.98 | $29.80 | 3,152 |
2016-06-22 | $2.98 | $2.98 | $2.96 | $2.97 | $29.70 | 332 |
2016-06-21 | $3.12 | $3.12 | $2.96 | $3.02 | $30.20 | 522 |
2016-06-20 | $3.22 | $3.22 | $2.93 | $3.07 | $30.70 | 1,568 |
2016-06-17 | $2.91 | $3.14 | $2.90 | $3.14 | $31.40 | 964 |
2016-06-16 | $2.90 | $2.93 | $2.90 | $2.90 | $29.00 | 176 |
2016-06-15 | $2.89 | $3.05 | $2.89 | $2.96 | $29.60 | 887 |
2016-06-14 | $2.97 | $2.97 | $2.86 | $2.89 | $28.90 | 1,129 |
2016-06-13 | $2.96 | $2.98 | $2.91 | $2.95 | $29.47 | 590 |
2016-06-10 | $2.92 | $3.05 | $2.83 | $3.01 | $30.10 | 2,103 |
2016-06-09 | $2.91 | $2.99 | $2.87 | $2.92 | $29.20 | 922 |
2016-06-08 | $2.87 | $2.98 | $2.84 | $2.98 | $29.80 | 1,023 |
2016-06-07 | $2.95 | $3.01 | $2.87 | $2.87 | $28.70 | 1,971 |
2016-06-06 | $3.07 | $3.07 | $2.94 | $2.99 | $29.90 | 2,026 |
2016-06-03 | $3.15 | $3.15 | $2.99 | $3.05 | $30.50 | 2,357 |
2016-06-02 | $3.09 | $3.40 | $2.98 | $3.20 | $32.00 | 5,693 |
2016-06-01 | $3.15 | $3.15 | $2.88 | $3.02 | $30.20 | 1,868 |
2016-05-31 | $3.19 | $3.30 | $3.00 | $3.05 | $30.50 | 6,330 |
2016-05-27 | $2.55 | $3.13 | $2.55 | $3.06 | $30.60 | 9,405 |
2016-05-26 | $2.45 | $2.73 | $2.40 | $2.63 | $26.30 | 1,428 |
2016-05-25 | $2.67 | $2.67 | $2.41 | $2.44 | $24.40 | 272 |
2016-05-24 | $2.31 | $2.45 | $2.26 | $2.44 | $24.40 | 1,690 |
2016-05-23 | $2.45 | $2.69 | $2.41 | $2.46 | $24.60 | 4,996 |
2016-05-20 | $2.19 | $2.47 | $2.14 | $2.45 | $24.50 | 2,970 |
2016-05-19 | $2.46 | $2.46 | $2.19 | $2.19 | $21.90 | 3,367 |
2016-05-18 | $2.35 | $2.63 | $2.35 | $2.44 | $24.40 | 4,259 |
2016-05-17 | $2.57 | $2.63 | $2.36 | $2.39 | $23.90 | 5,542 |
2016-05-16 | $2.20 | $2.81 | $2.13 | $2.51 | $25.10 | 7,560 |
2016-05-13 | $2.26 | $2.50 | $2.10 | $2.20 | $22.00 | 13,250 |
2016-05-12 | $2.71 | $2.71 | $2.34 | $2.37 | $23.70 | 17,295 |
2016-05-11 | $2.94 | $3.03 | $2.65 | $2.71 | $27.10 | 5,148 |
2016-05-10 | $3.21 | $3.21 | $2.51 | $3.08 | $30.80 | 13,174 |
2016-05-09 | $3.13 | $3.40 | $3.13 | $3.26 | $32.60 | 2,318 |
2016-05-06 | $3.47 | $3.52 | $3.10 | $3.22 | $32.20 | 8,394 |
2016-05-05 | $3.63 | $3.71 | $3.46 | $3.56 | $35.60 | 2,637 |
2016-05-04 | $3.50 | $3.76 | $3.40 | $3.76 | $37.60 | 11,766 |
2016-05-03 | $3.46 | $3.69 | $3.46 | $3.51 | $35.10 | 3,570 |
2016-05-02 | $3.62 | $3.66 | $3.39 | $3.46 | $34.60 | 2,478 |
2016-04-29 | $3.68 | $3.73 | $3.52 | $3.53 | $35.30 | 543 |
2016-04-28 | $3.77 | $3.80 | $3.57 | $3.59 | $35.90 | 1,292 |
2016-04-27 | $3.71 | $3.94 | $3.68 | $3.74 | $37.40 | 561 |
2016-04-26 | $4.05 | $4.12 | $3.72 | $3.73 | $37.30 | 3,435 |
2016-04-25 | $3.93 | $3.94 | $3.85 | $3.86 | $38.60 | 1,162 |
2016-04-22 | $3.97 | $4.00 | $3.90 | $3.98 | $39.80 | 731 |
2016-04-21 | $3.85 | $3.95 | $3.84 | $3.94 | $39.40 | 476 |
2016-04-20 | $3.90 | $3.94 | $3.85 | $3.85 | $38.51 | 700 |
2016-04-19 | $3.96 | $3.96 | $3.69 | $3.87 | $38.70 | 1,662 |
2016-04-18 | $3.72 | $4.07 | $3.72 | $4.01 | $40.10 | 3,556 |
2016-04-15 | $3.78 | $3.78 | $3.67 | $3.77 | $37.70 | 1,251 |
2016-04-14 | $3.59 | $3.72 | $3.59 | $3.70 | $37.00 | 1,723 |
2016-04-13 | $3.70 | $3.72 | $3.56 | $3.64 | $36.40 | 1,737 |
2016-04-12 | $3.62 | $3.70 | $3.60 | $3.69 | $36.87 | 260 |
2016-04-11 | $3.65 | $3.69 | $3.53 | $3.64 | $36.40 | 1,266 |
2016-04-08 | $3.47 | $3.74 | $3.44 | $3.67 | $36.70 | 1,692 |
2016-04-07 | $3.83 | $3.83 | $3.66 | $3.72 | $37.20 | 2,668 |
2016-04-06 | $3.69 | $3.84 | $3.64 | $3.81 | $38.10 | 5,078 |
2016-04-05 | $3.54 | $3.69 | $3.52 | $3.69 | $36.90 | 1,481 |
2016-04-04 | $3.47 | $3.66 | $3.47 | $3.53 | $35.30 | 3,604 |
2016-04-01 | $3.54 | $3.54 | $3.35 | $3.46 | $34.60 | 1,928 |
2016-03-31 | $3.18 | $3.47 | $3.15 | $3.40 | $34.00 | 4,511 |
2016-03-30 | $3.39 | $3.58 | $3.12 | $3.22 | $32.20 | 6,667 |
2016-03-29 | $3.45 | $3.65 | $3.31 | $3.34 | $33.35 | 16,276 |
2016-03-28 | $3.15 | $3.49 | $3.06 | $3.42 | $34.20 | 50,097 |
2016-03-24 | $3.57 | $3.70 | $3.41 | $3.55 | $35.50 | 879 |
2016-03-23 | $3.74 | $3.76 | $3.50 | $3.57 | $35.70 | 3,178 |
2016-03-22 | $3.50 | $3.85 | $3.50 | $3.59 | $35.90 | 4,430 |
2016-03-21 | $3.59 | $3.70 | $3.59 | $3.63 | $36.30 | 767 |
2016-03-18 | $3.29 | $3.80 | $3.29 | $3.57 | $35.70 | 3,229 |
2016-03-17 | $3.41 | $3.50 | $3.25 | $3.50 | $35.00 | 4,869 |
2016-03-16 | $3.67 | $3.67 | $3.26 | $3.42 | $34.20 | 5,164 |
2016-03-15 | $3.68 | $3.84 | $3.56 | $3.65 | $36.50 | 3,719 |
2016-03-14 | $3.54 | $3.72 | $3.54 | $3.61 | $36.10 | 4,535 |
2016-03-11 | $3.40 | $3.61 | $3.40 | $3.51 | $35.10 | 3,342 |
2016-03-10 | $3.33 | $3.60 | $3.30 | $3.51 | $35.10 | 5,834 |
2016-03-09 | $3.30 | $3.54 | $3.29 | $3.54 | $35.40 | 2,739 |
2016-03-08 | $3.39 | $3.47 | $3.31 | $3.32 | $33.20 | 665 |
2016-03-07 | $3.10 | $3.36 | $3.07 | $3.35 | $33.50 | 1,004 |
2016-03-04 | $3.24 | $3.40 | $3.24 | $3.25 | $32.50 | 2,242 |
2016-03-03 | $3.20 | $3.25 | $3.13 | $3.22 | $32.23 | 2,787 |
2016-03-02 | $3.14 | $3.25 | $3.13 | $3.17 | $31.70 | 3,745 |
2016-03-01 | $3.23 | $3.36 | $3.16 | $3.19 | $31.90 | 1,619 |
2016-02-29 | $3.44 | $3.45 | $3.35 | $3.40 | $34.00 | 1,622 |
2016-02-26 | $3.44 | $3.44 | $3.25 | $3.30 | $33.00 | 432 |
2016-02-25 | $3.35 | $3.35 | $3.07 | $3.22 | $32.20 | 899 |
2016-02-24 | $3.26 | $3.40 | $3.23 | $3.38 | $33.80 | 1,386 |
2016-02-23 | $3.26 | $3.27 | $3.17 | $3.17 | $31.70 | 1,808 |
2016-02-22 | $3.35 | $3.52 | $3.22 | $3.32 | $33.20 | 4,505 |
2016-02-19 | $3.37 | $3.46 | $3.25 | $3.38 | $33.80 | 867 |
2016-02-18 | $3.50 | $3.52 | $3.16 | $3.34 | $33.37 | 1,042 |
2016-02-17 | $3.13 | $3.57 | $3.13 | $3.47 | $34.70 | 1,333 |
2016-02-16 | $3.24 | $3.40 | $3.12 | $3.18 | $31.80 | 2,304 |
2016-02-12 | $3.17 | $3.23 | $3.17 | $3.18 | $31.80 | 350 |
2016-02-11 | $3.21 | $3.39 | $3.05 | $3.15 | $31.50 | 2,676 |
2016-02-10 | $3.16 | $3.27 | $3.15 | $3.21 | $32.10 | 960 |
2016-02-09 | $3.11 | $3.20 | $3.01 | $3.13 | $31.30 | 2,224 |
2016-02-08 | $3.35 | $3.35 | $3.23 | $3.29 | $32.90 | 1,190 |
2016-02-05 | $3.31 | $3.40 | $3.15 | $3.40 | $34.00 | 4,480 |
2016-02-04 | $3.05 | $3.18 | $3.00 | $3.16 | $31.63 | 1,109 |
2016-02-03 | $3.21 | $3.23 | $3.00 | $3.08 | $30.80 | 3,890 |
2016-02-02 | $3.15 | $3.19 | $3.03 | $3.07 | $30.70 | 1,816 |
2016-02-01 | $3.28 | $3.34 | $3.05 | $3.13 | $31.30 | 1,918 |
2016-01-29 | $3.13 | $3.32 | $3.08 | $3.27 | $32.70 | 4,839 |
2016-01-28 | $3.24 | $3.27 | $3.10 | $3.18 | $31.85 | 3,290 |
2016-01-27 | $3.31 | $3.38 | $3.17 | $3.18 | $31.80 | 3,493 |
2016-01-26 | $3.50 | $3.57 | $3.36 | $3.38 | $33.80 | 7,293 |
2016-01-25 | $3.64 | $3.89 | $3.49 | $3.50 | $35.00 | 1,822 |
2016-01-22 | $3.68 | $3.90 | $3.46 | $3.65 | $36.50 | 7,653 |
2016-01-21 | $4.25 | $4.25 | $3.30 | $3.67 | $36.69 | 10,194 |
2016-01-20 | $4.08 | $4.34 | $3.86 | $4.28 | $42.80 | 15,519 |
2016-01-19 | $4.31 | $4.31 | $3.99 | $4.10 | $41.00 | 17,779 |
2016-01-15 | $4.04 | $4.33 | $4.00 | $4.25 | $42.50 | 5,285 |
2016-01-14 | $4.25 | $4.41 | $4.21 | $4.40 | $44.00 | 4,142 |
2016-01-13 | $4.39 | $4.44 | $4.27 | $4.38 | $43.80 | 5,781 |
2016-01-12 | $4.38 | $4.52 | $4.30 | $4.39 | $43.90 | 8,914 |
2016-01-11 | $4.30 | $4.38 | $4.16 | $4.36 | $43.60 | 17,307 |
2016-01-08 | $4.20 | $4.33 | $4.10 | $4.20 | $42.00 | 10,538 |
2016-01-07 | $4.00 | $4.32 | $4.00 | $4.22 | $42.20 | 14,697 |
2016-01-06 | $4.35 | $4.41 | $4.05 | $4.22 | $42.20 | 4,360 |
2016-01-05 | $4.21 | $4.50 | $4.21 | $4.45 | $44.45 | 1,159 |
2016-01-04 | $4.62 | $4.62 | $4.42 | $4.43 | $44.28 | 2,422 |
2015-12-31 | $4.61 | $4.75 | $4.44 | $4.75 | $47.50 | 4,372 |
2015-12-30 | $4.75 | $4.81 | $4.60 | $4.66 | $46.60 | 3,428 |
2015-12-29 | $4.91 | $5.00 | $4.74 | $4.78 | $47.80 | 3,192 |
2015-12-28 | $4.74 | $4.85 | $4.74 | $4.80 | $48.00 | 1,443 |
2015-12-24 | $4.82 | $5.04 | $4.79 | $4.82 | $48.20 | 2,023 |
2015-12-23 | $5.13 | $5.18 | $4.77 | $4.80 | $48.00 | 2,958 |
2015-12-22 | $5.20 | $5.35 | $4.90 | $5.06 | $50.60 | 16,275 |
2015-12-21 | $4.92 | $5.27 | $4.90 | $5.16 | $51.60 | 11,495 |
2015-12-18 | $5.05 | $5.17 | $4.81 | $4.92 | $49.20 | 11,000 |
2015-12-17 | $5.00 | $5.10 | $4.56 | $5.10 | $51.00 | 15,146 |
2015-12-16 | $4.15 | $5.07 | $3.95 | $4.89 | $48.90 | 29,811 |
2015-12-15 | $3.21 | $4.07 | $3.21 | $3.89 | $38.90 | 22,996 |
2015-12-14 | $3.16 | $3.20 | $3.00 | $3.07 | $30.70 | 6,253 |
2015-12-11 | $3.29 | $3.41 | $3.17 | $3.19 | $31.90 | 1,569 |
2015-12-10 | $3.52 | $3.52 | $3.34 | $3.35 | $33.50 | 2,377 |
2015-12-09 | $3.46 | $3.57 | $3.46 | $3.50 | $34.95 | 1,854 |
2015-12-08 | $3.48 | $3.63 | $3.45 | $3.54 | $35.35 | 2,660 |
2015-12-07 | $3.70 | $3.70 | $3.45 | $3.59 | $35.90 | 4,365 |
2015-12-04 | $3.77 | $3.83 | $3.70 | $3.76 | $37.60 | 1,645 |
2015-12-03 | $3.87 | $3.87 | $3.71 | $3.73 | $37.30 | 2,095 |
2015-12-02 | $3.90 | $3.90 | $3.71 | $3.72 | $37.20 | 1,666 |
2015-12-01 | $4.21 | $4.21 | $3.82 | $3.91 | $39.10 | 4,973 |
2015-11-30 | $4.24 | $4.41 | $4.15 | $4.15 | $41.50 | 2,627 |
2015-11-27 | $4.11 | $4.25 | $4.11 | $4.23 | $42.30 | 443 |
2015-11-25 | $4.00 | $4.19 | $3.98 | $4.17 | $41.70 | 1,881 |
2015-11-24 | $3.92 | $4.02 | $3.92 | $3.95 | $39.51 | 891 |
2015-11-23 | $3.79 | $3.98 | $3.72 | $3.96 | $39.60 | 2,794 |
2015-11-20 | $3.91 | $3.91 | $3.69 | $3.76 | $37.60 | 2,177 |
2015-11-19 | $3.92 | $3.96 | $3.73 | $3.81 | $38.10 | 2,698 |
2015-11-18 | $3.74 | $3.98 | $3.40 | $3.94 | $39.40 | 10,436 |
2015-11-17 | $3.94 | $3.94 | $3.69 | $3.70 | $37.00 | 10,765 |
2015-11-16 | $4.20 | $4.20 | $3.90 | $3.98 | $39.80 | 13,027 |
2015-11-13 | $4.10 | $4.36 | $3.89 | $4.23 | $42.25 | 9,715 |
2015-11-12 | $4.20 | $4.21 | $4.07 | $4.13 | $41.30 | 4,371 |
2015-11-11 | $4.09 | $4.29 | $4.05 | $4.19 | $41.90 | 8,985 |
2015-11-10 | $4.00 | $4.10 | $3.96 | $4.05 | $40.50 | 7,867 |
2015-11-09 | $4.05 | $4.05 | $3.86 | $3.99 | $39.90 | 7,325 |
2015-11-06 | $4.08 | $4.10 | $3.81 | $4.04 | $40.40 | 16,871 |
2015-11-05 | $4.05 | $4.10 | $3.88 | $4.03 | $40.30 | 12,542 |
2015-11-04 | $4.41 | $4.44 | $3.86 | $4.07 | $40.70 | 14,355 |
2015-11-03 | $4.07 | $4.41 | $4.07 | $4.39 | $43.90 | 16,454 |
2015-11-02 | $4.07 | $4.15 | $4.00 | $4.08 | $40.80 | 17,974 |
2015-10-30 | $4.10 | $4.18 | $4.02 | $4.06 | $40.60 | 11,581 |
2015-10-29 | $4.14 | $4.23 | $3.99 | $4.15 | $41.50 | 9,710 |
2015-10-28 | $4.15 | $4.19 | $4.05 | $4.09 | $40.90 | 16,483 |
2015-10-27 | $4.16 | $4.19 | $4.10 | $4.11 | $41.10 | 18,112 |
2015-10-26 | $4.13 | $4.19 | $4.12 | $4.16 | $41.60 | 12,823 |
2015-10-23 | $4.10 | $4.16 | $4.01 | $4.10 | $41.00 | 11,010 |
2015-10-22 | $4.17 | $4.22 | $4.05 | $4.08 | $40.80 | 18,291 |
2015-10-21 | $4.38 | $4.39 | $4.10 | $4.17 | $41.70 | 16,873 |
2015-10-20 | $4.47 | $4.56 | $4.33 | $4.36 | $43.60 | 17,646 |
2015-10-19 | $4.48 | $4.63 | $4.43 | $4.50 | $45.00 | 5,490 |
2015-10-16 | $4.46 | $4.53 | $4.44 | $4.52 | $45.20 | 2,800 |
2015-10-15 | $4.51 | $4.65 | $4.46 | $4.50 | $45.00 | 11,141 |
2015-10-14 | $4.50 | $4.60 | $4.37 | $4.46 | $44.60 | 6,184 |
2015-10-13 | $4.37 | $4.61 | $4.37 | $4.50 | $45.00 | 8,870 |
2015-10-12 | $4.38 | $4.51 | $4.31 | $4.46 | $44.60 | 4,788 |
2015-10-09 | $4.22 | $4.39 | $4.22 | $4.35 | $43.50 | 4,113 |
2015-10-08 | $4.18 | $4.27 | $4.13 | $4.24 | $42.40 | 2,696 |
2015-10-07 | $4.20 | $4.20 | $4.09 | $4.16 | $41.60 | 2,665 |
2015-10-06 | $4.10 | $4.30 | $4.06 | $4.24 | $42.40 | 4,848 |
2015-10-05 | $4.14 | $4.22 | $3.94 | $4.10 | $41.00 | 3,743 |
2015-10-02 | $3.99 | $4.11 | $3.87 | $4.07 | $40.70 | 12,547 |
2015-10-01 | $4.44 | $4.45 | $3.95 | $4.00 | $40.00 | 15,646 |
2015-09-30 | $4.25 | $4.47 | $4.00 | $4.45 | $44.50 | 5,926 |
2015-09-29 | $4.20 | $4.49 | $4.10 | $4.28 | $42.80 | 6,163 |
2015-09-28 | $4.15 | $4.28 | $3.90 | $4.18 | $41.80 | 7,862 |
2015-09-25 | $4.58 | $4.58 | $4.13 | $4.18 | $41.80 | 7,008 |
2015-09-24 | $4.55 | $4.60 | $4.42 | $4.57 | $45.70 | 5,746 |
2015-09-23 | $4.72 | $4.74 | $4.56 | $4.56 | $45.60 | 2,013 |
2015-09-22 | $4.80 | $4.82 | $4.65 | $4.76 | $47.60 | 2,323 |
2015-09-21 | $5.00 | $5.01 | $4.68 | $4.81 | $48.10 | 7,752 |
2015-09-18 | $4.90 | $5.19 | $4.82 | $4.94 | $49.40 | 12,209 |
2015-09-17 | $4.82 | $4.97 | $4.80 | $4.84 | $48.40 | 3,868 |
2015-09-16 | $4.81 | $4.93 | $4.80 | $4.82 | $48.20 | 1,504 |
2015-09-15 | $4.88 | $4.95 | $4.84 | $4.91 | $49.10 | 2,210 |
2015-09-14 | $4.90 | $4.90 | $4.76 | $4.82 | $48.20 | 4,466 |
2015-09-11 | $4.96 | $5.15 | $4.75 | $4.90 | $49.00 | 4,157 |
2015-09-10 | $4.87 | $5.10 | $4.86 | $5.08 | $50.80 | 1,262 |
2015-09-09 | $5.03 | $5.12 | $4.90 | $4.96 | $49.60 | 3,923 |
2015-09-08 | $4.88 | $5.02 | $4.82 | $5.01 | $50.10 | 3,104 |
2015-09-04 | $4.85 | $5.05 | $4.84 | $5.05 | $50.50 | 1,033 |
2015-09-03 | $4.89 | $4.94 | $4.79 | $4.88 | $48.80 | 1,609 |
2015-09-02 | $4.95 | $4.95 | $4.61 | $4.81 | $48.10 | 2,777 |
2015-09-01 | $4.90 | $5.02 | $4.83 | $4.92 | $49.18 | 2,401 |
2015-08-31 | $5.12 | $5.12 | $4.91 | $4.91 | $49.10 | 2,490 |
2015-08-28 | $5.10 | $5.20 | $5.05 | $5.15 | $51.50 | 1,266 |
2015-08-27 | $4.94 | $5.14 | $4.94 | $5.02 | $50.20 | 2,708 |
2015-08-26 | $5.10 | $5.10 | $4.45 | $5.06 | $50.60 | 4,300 |
ContraFect Corp (CFRX) News Headlines
Recent ContraFect Corp (CFRX) News
Similar Companies to ContraFect Corp (CFRX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |