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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.