CK Asset Holdings Ltd (CHKGF) Exchange: PINK

  1. Overview
  2. CK Asset Holdings Ltd (CHKGF)

Data as of Aug. 21, 2025

$4.45 ($0.00) 0.00%

CK Asset Holdings Ltd - Daily Information
Click for more stock information on CK Asset Holdings Ltd.
Daily Information Data
Date Aug. 21, 2025
Open $4.45
Previous Close $4.45
High $4.45
Low $4.45
Adjusted Open $4.45
Previous Adjusted Close $4.45
Adjusted High $4.45
Adjusted Low $4.45

About CK Asset Holdings Ltd (CHKGF)

CK Asset Holdings Ltd

Invest in CK Asset Holdings Ltd (CHKGF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for CK Asset Holdings Ltd (CHKGF)

Date Open High Low Close Adj.Close Volume
2025-08-15 $4.45 $4.45 $4.45 $4.45 $4.45 0
2025-08-14 $4.45 $4.45 $4.45 $4.45 $4.45 0
2025-08-13 $4.45 $4.45 $4.45 $4.45 $4.45 1
2025-08-12 $4.45 $4.45 $4.45 $4.45 $4.45 0
2025-08-11 $4.45 $4.45 $4.45 $4.45 $4.45 29
2025-08-08 $4.45 $4.45 $4.45 $4.45 $4.45 0
2025-08-07 $4.45 $4.45 $4.45 $4.45 $4.45 28,000
2025-08-06 $4.45 $4.45 $4.45 $4.45 $4.45 226
2025-08-05 $4.19 $4.19 $4.19 $4.19 $4.19 0
2025-08-04 $4.19 $4.19 $4.19 $4.19 $4.19 0
2025-08-01 $4.19 $4.19 $4.19 $4.19 $4.19 0
2025-07-31 $4.19 $4.19 $4.19 $4.19 $4.19 0
2025-07-30 $4.19 $4.19 $4.19 $4.19 $4.19 0
2025-07-29 $4.19 $4.19 $4.19 $4.19 $4.19 684
2025-07-28 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-25 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-24 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-23 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-22 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-21 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-18 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-17 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-16 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-15 $4.39 $4.39 $4.39 $4.39 $4.39 1
2025-07-14 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-11 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-10 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-09 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-08 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-07 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-03 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-02 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-07-01 $4.39 $4.39 $4.39 $4.39 $4.39 0
2025-06-30 $4.39 $4.39 $4.39 $4.39 $4.39 500
2025-06-27 $4.43 $4.43 $4.43 $4.43 $4.43 0
2025-06-26 $4.43 $4.43 $4.43 $4.43 $4.43 100
2025-06-25 $4.43 $4.43 $4.43 $4.43 $4.43 0
2025-06-24 $4.43 $4.43 $4.43 $4.43 $4.43 525
2025-06-23 $4.31 $4.31 $4.31 $4.31 $4.31 752
2025-06-20 $4.30 $4.30 $4.30 $4.30 $4.30 0
2025-06-18 $4.30 $4.30 $4.30 $4.30 $4.30 0
2025-06-17 $4.30 $4.30 $4.30 $4.30 $4.30 0
2025-06-16 $4.30 $4.30 $4.30 $4.30 $4.30 0
2025-06-13 $4.30 $4.30 $4.30 $4.30 $4.30 0
2025-06-12 $4.30 $4.30 $4.30 $4.30 $4.30 696
2025-06-11 $4.76 $4.76 $4.30 $4.30 $4.30 900
2025-06-10 $3.90 $3.90 $3.90 $3.90 $3.90 0
2025-06-09 $3.90 $3.90 $3.90 $3.90 $3.90 0
2025-06-06 $3.90 $3.90 $3.90 $3.90 $3.90 0
2025-06-05 $3.74 $3.90 $3.74 $3.90 $3.90 614
2025-06-04 $4.35 $4.35 $4.35 $4.35 $4.35 433
2025-06-03 $4.25 $4.27 $4.25 $4.27 $4.27 500
2025-06-02 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-30 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-29 $3.51 $3.51 $3.51 $3.51 $3.51 4,500
2025-05-28 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-27 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-23 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-22 $3.68 $3.68 $3.68 $3.68 $3.68 200
2025-05-21 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-20 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-19 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-16 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-15 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-14 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-13 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-12 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-09 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-08 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-07 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-06 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-05 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-02 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-05-01 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-30 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-29 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-28 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-25 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-24 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-23 $3.68 $3.68 $3.68 $3.68 $3.68 428
2025-04-22 $3.68 $3.68 $3.68 $3.68 $3.68 0
2025-04-21 $3.68 $3.68 $3.68 $3.68 $3.68 500
2025-04-17 $3.82 $3.82 $3.82 $3.82 $3.82 20,478
2025-04-16 $3.67 $3.67 $3.67 $3.67 $3.67 5,000
2025-04-15 $3.76 $3.76 $3.76 $3.76 $3.76 0
2025-04-14 $3.76 $3.76 $3.76 $3.76 $3.76 25
2025-04-11 $3.76 $3.76 $3.76 $3.76 $3.76 88,775
2025-04-10 $3.37 $3.37 $3.37 $3.37 $3.37 0
2025-04-09 $3.68 $3.68 $3.37 $3.37 $3.37 32,777
2025-04-08 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-04-07 $4.08 $4.08 $4.08 $4.08 $4.08 2
2025-04-04 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-04-03 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-04-02 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-04-01 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-03-31 $4.08 $4.08 $4.08 $4.08 $4.08 0
2025-03-28 $4.08 $4.08 $4.08 $4.08 $4.08 20,208
2025-03-27 $4.42 $4.42 $4.42 $4.42 $4.42 3,500
2025-03-26 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-25 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-24 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-21 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-20 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-19 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-18 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-17 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-14 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-13 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-12 $4.42 $4.42 $4.42 $4.42 $4.42 3,500
2025-03-11 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-10 $4.42 $4.42 $4.42 $4.42 $4.42 0
2025-03-07 $4.42 $4.42 $4.42 $4.42 $4.42 2,299
2025-03-06 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-03-05 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-03-04 $4.32 $4.32 $4.32 $4.32 $4.32 1,700
2025-03-03 $4.35 $4.35 $4.35 $4.35 $4.35 1,000
2025-02-28 $4.30 $4.30 $4.30 $4.30 $4.30 11,000
2025-02-27 $4.30 $4.30 $4.30 $4.30 $4.30 2,874
2025-02-26 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-02-25 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-02-24 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-02-21 $4.32 $4.32 $4.32 $4.32 $4.32 0
2025-02-20 $4.32 $4.32 $4.32 $4.32 $4.32 100,000
2025-02-19 $4.32 $4.32 $4.32 $4.32 $4.32 150
2025-02-18 $3.89 $3.89 $3.89 $3.89 $3.89 0
2025-02-14 $3.89 $3.89 $3.89 $3.89 $3.89 0
2025-02-13 $3.89 $3.89 $3.89 $3.89 $3.89 168
2025-02-12 $4.24 $4.24 $4.24 $4.24 $4.24 160
2025-02-11 $4.65 $4.65 $4.65 $4.65 $4.65 5,735
2025-02-10 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-02-07 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-02-06 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-02-05 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-02-04 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-02-03 $4.65 $4.65 $4.65 $4.65 $4.65 0
2025-01-31 $4.65 $4.65 $4.65 $4.65 $4.65 4,213
2025-01-30 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-29 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-28 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-27 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-24 $3.70 $3.70 $3.70 $3.70 $3.70 341
2025-01-23 $3.75 $3.75 $3.75 $3.75 $3.75 6,841
2025-01-22 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-21 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-17 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-16 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-15 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-14 $3.82 $3.82 $3.82 $3.82 $3.82 0
2025-01-13 $3.99 $3.99 $3.82 $3.82 $3.82 5,099
2025-01-10 $4.12 $4.12 $4.12 $4.12 $4.12 11,000
2025-01-08 $4.12 $4.12 $4.12 $4.12 $4.12 0
2025-01-07 $4.12 $4.12 $4.12 $4.12 $4.12 0
2025-01-06 $4.12 $4.12 $4.12 $4.12 $4.12 0
2025-01-03 $4.12 $4.12 $4.12 $4.12 $4.12 1,405
2025-01-02 $4.13 $4.13 $4.13 $4.13 $4.13 0
2024-12-31 $4.13 $4.13 $4.13 $4.13 $4.13 0
2024-12-30 $4.13 $4.13 $4.13 $4.13 $4.13 700
2024-12-27 $4.00 $4.01 $4.00 $4.01 $4.01 23,700
2024-12-26 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-12-24 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-12-23 $4.00 $4.00 $4.00 $4.00 $4.00 38,500
2024-12-20 $4.00 $4.00 $4.00 $4.00 $4.00 2,500
2024-12-19 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-12-18 $4.00 $4.00 $4.00 $4.00 $4.00 500
2024-12-17 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-12-16 $3.95 $3.95 $3.95 $3.95 $3.95 33
2024-12-13 $3.95 $3.95 $3.95 $3.95 $3.95 0
2024-12-12 $3.95 $3.95 $3.95 $3.95 $3.95 0
2024-12-11 $3.95 $3.95 $3.95 $3.95 $3.95 33
2024-12-10 $3.95 $3.95 $3.95 $3.95 $3.95 1,579
2024-12-09 $4.60 $4.60 $4.60 $4.60 $4.60 0
2024-12-06 $4.16 $4.60 $4.16 $4.60 $4.60 24,954
2024-12-05 $4.19 $4.19 $4.19 $4.19 $4.19 0
2024-12-04 $4.19 $4.19 $4.19 $4.19 $4.19 11,710
2024-12-03 $4.19 $4.19 $4.19 $4.19 $4.19 500
2024-12-02 $4.25 $4.25 $4.25 $4.25 $4.25 0
2024-11-29 $4.25 $4.25 $4.25 $4.25 $4.25 500
2024-11-27 $4.06 $4.06 $4.06 $4.06 $4.06 0
2024-11-26 $4.06 $4.06 $4.06 $4.06 $4.06 1,500
2024-11-25 $3.84 $3.84 $3.84 $3.84 $3.84 0
2024-11-22 $3.84 $3.84 $3.84 $3.84 $3.84 940
2024-11-21 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-20 $4.10 $4.10 $4.10 $4.10 $4.10 38,500
2024-11-19 $4.10 $4.10 $4.10 $4.10 $4.10 16,000
2024-11-18 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-15 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-14 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-13 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-12 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-11 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-08 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-07 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-06 $4.10 $4.10 $4.10 $4.10 $4.10 5,026
2024-11-05 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-04 $4.10 $4.10 $4.10 $4.10 $4.10 0
2024-11-01 $4.10 $4.10 $4.10 $4.10 $4.10 11,853
2024-10-31 $3.77 $3.77 $3.77 $3.77 $3.77 400
2024-10-30 $4.08 $4.08 $4.08 $4.08 $4.08 0
2024-10-29 $4.08 $4.08 $4.08 $4.08 $4.08 918
2024-10-28 $4.13 $4.13 $4.13 $4.13 $4.13 0
2024-10-25 $4.13 $4.13 $4.13 $4.13 $4.13 0
2024-10-24 $3.80 $4.13 $3.80 $4.13 $4.13 519
2024-10-23 $3.87 $3.87 $3.87 $3.87 $3.87 150
2024-10-22 $3.94 $3.94 $3.94 $3.94 $3.94 103,762
2024-10-21 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-18 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-17 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-16 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-15 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-14 $4.45 $4.45 $4.45 $4.45 $4.45 0
2024-10-11 $4.45 $4.45 $4.45 $4.45 $4.45 2,189
2024-10-10 $4.30 $4.30 $4.30 $4.30 $4.30 1,351
2024-10-09 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-10-08 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-10-07 $3.52 $3.52 $3.52 $3.52 $3.52 17,500
2024-10-04 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-10-03 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-10-02 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-10-01 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-30 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-27 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-26 $3.52 $3.52 $3.52 $3.52 $3.52 20
2024-09-25 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-24 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-23 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-20 $3.57 $3.57 $3.57 $3.57 $3.57 1,000
2024-09-19 $3.57 $3.57 $3.57 $3.57 $3.57 4,587
2024-09-18 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-17 $3.57 $3.57 $3.57 $3.57 $3.57 5,332
2024-09-16 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-13 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-12 $3.57 $3.57 $3.57 $3.57 $3.52 0
2024-09-11 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-10 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-09 $3.57 $3.57 $3.57 $3.57 $3.57 32,287
2024-09-06 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-05 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-04 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-09-03 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-08-30 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-08-29 $3.57 $3.57 $3.57 $3.57 $3.57 5
2024-08-28 $3.57 $3.57 $3.57 $3.57 $3.57 159
2024-08-27 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-08-26 $3.57 $3.57 $3.57 $3.57 $3.57 0
2024-08-23 $3.71 $3.71 $3.57 $3.57 $3.57 1,795
2024-08-22 $3.71 $3.71 $3.71 $3.71 $3.71 2,400
2024-08-21 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-08-20 $4.00 $4.00 $4.00 $4.00 $4.00 0
2024-08-19 $4.00 $4.00 $4.00 $4.00 $4.00 1,054
2024-08-16 $3.55 $3.55 $3.55 $3.55 $3.55 291
2024-08-15 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-14 $3.55 $3.55 $3.55 $3.55 $3.55 2,159
2024-08-13 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-12 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-09 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-08 $3.55 $3.55 $3.55 $3.55 $3.55 1
2024-08-07 $3.55 $3.55 $3.55 $3.55 $3.55 21,000
2024-08-06 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-05 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-02 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-08-01 $3.55 $3.55 $3.55 $3.55 $3.55 700
2024-07-31 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-30 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-29 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-26 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-25 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-24 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-23 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-22 $3.83 $3.83 $3.83 $3.83 $3.83 57
2024-07-19 $3.83 $3.83 $3.83 $3.83 $3.83 0
2024-07-18 $3.83 $3.83 $3.83 $3.83 $3.83 3,500
2024-07-17 $3.88 $3.88 $3.88 $3.88 $3.88 0
2024-07-16 $3.88 $3.88 $3.88 $3.88 $3.88 100
2024-07-15 $4.07 $4.07 $4.07 $4.07 $4.07 0
2024-07-12 $4.03 $4.07 $3.92 $4.07 $4.07 5,389
2024-07-11 $3.86 $3.86 $3.86 $3.86 $3.86 410
2024-07-10 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-07-09 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-07-08 $3.70 $3.70 $3.70 $3.70 $3.70 8,500
2024-07-05 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-07-03 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-07-02 $3.70 $3.70 $3.70 $3.70 $3.70 2,752
2024-07-01 $3.85 $3.85 $3.85 $3.85 $3.85 0
2024-06-28 $3.85 $3.85 $3.85 $3.85 $3.85 41,210
2024-06-27 $3.85 $3.85 $3.85 $3.85 $3.85 67,500
2024-06-26 $3.85 $3.85 $3.85 $3.85 $3.85 0
2024-06-25 $3.85 $3.85 $3.85 $3.85 $3.85 2,694
2024-06-24 $3.45 $3.45 $3.45 $3.45 $3.45 0
2024-06-21 $3.45 $3.45 $3.45 $3.45 $3.45 0
2024-06-20 $3.45 $3.45 $3.45 $3.45 $3.45 3,867
2024-06-18 $3.76 $3.76 $3.76 $3.76 $3.76 249
2024-06-17 $3.75 $3.75 $3.75 $3.75 $3.75 0
2024-06-14 $3.78 $3.79 $3.69 $3.75 $3.75 31,512
2024-06-13 $3.98 $3.98 $3.98 $3.98 $3.98 0
2024-06-12 $3.98 $3.98 $3.98 $3.98 $3.98 24
2024-06-11 $3.98 $3.98 $3.98 $3.98 $3.98 0
2024-06-10 $3.98 $3.98 $3.98 $3.98 $3.98 0
2024-06-07 $3.98 $3.98 $3.98 $3.98 $3.98 1,000
2024-06-06 $4.48 $4.48 $4.48 $4.48 $4.48 2,100
2024-06-05 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-06-04 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-06-03 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-31 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-30 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-29 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-28 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-24 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-05-23 $4.50 $4.50 $4.48 $4.48 $4.48 2,100
2024-05-22 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-21 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-20 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-17 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-16 $4.16 $4.16 $4.16 $4.16 $4.16 2,000
2024-05-15 $4.16 $4.16 $4.16 $4.16 $4.16 25
2024-05-14 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-13 $4.16 $4.16 $4.16 $4.16 $4.16 84,500
2024-05-10 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-09 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-08 $4.16 $4.16 $4.16 $4.16 $4.16 0
2024-05-07 $4.16 $4.16 $4.16 $4.16 $4.16 684
2024-05-06 $4.29 $4.29 $4.29 $4.29 $4.29 0
2024-05-03 $4.36 $4.36 $4.29 $4.29 $4.29 16,369
2024-05-02 $4.14 $4.14 $4.14 $4.14 $4.14 183,000
2024-05-01 $4.27 $4.27 $4.27 $4.27 $4.27 0
2024-04-30 $4.27 $4.27 $4.27 $4.27 $4.27 1,600
2024-04-29 $4.03 $4.03 $4.03 $4.03 $4.03 1
2024-04-26 $4.03 $4.03 $4.03 $4.03 $4.03 14
2024-04-25 $4.03 $4.03 $4.03 $4.03 $4.03 0
2024-04-24 $4.03 $4.03 $4.03 $4.03 $4.03 27,530
2024-04-23 $3.95 $4.03 $3.95 $4.03 $4.03 327
2024-04-22 $3.99 $3.99 $3.99 $3.99 $3.99 94
2024-04-19 $3.99 $3.99 $3.99 $3.99 $3.99 25
2024-04-18 $3.99 $3.99 $3.99 $3.99 $3.99 7,300
2024-04-17 $3.99 $3.99 $3.99 $3.99 $3.99 28,500
2024-04-16 $4.15 $4.15 $4.15 $4.15 $4.15 60
2024-04-15 $4.15 $4.15 $4.15 $4.15 $4.15 0
2024-04-12 $4.15 $4.15 $4.15 $4.15 $4.15 1,000
2024-04-11 $4.02 $4.02 $4.02 $4.02 $4.02 0
2024-04-10 $4.02 $4.02 $4.02 $4.02 $4.02 1,000
2024-04-09 $4.05 $4.25 $4.05 $4.15 $4.15 2,288
2024-04-08 $4.38 $4.38 $4.15 $4.15 $4.15 2,500
2024-04-05 $4.15 $4.15 $4.15 $4.15 $4.15 0
2024-04-04 $4.15 $4.15 $4.15 $4.15 $4.15 0
2024-04-03 $4.15 $4.15 $4.15 $4.15 $4.15 4,050
2024-04-02 $4.15 $4.15 $4.15 $4.15 $4.15 0
2024-04-01 $4.15 $4.15 $4.15 $4.15 $4.15 0
2024-03-28 $4.15 $4.15 $4.15 $4.15 $4.15 4,050
2024-03-27 $4.27 $4.27 $4.20 $4.20 $4.20 3,898
2024-03-26 $4.20 $4.21 $4.20 $4.21 $4.21 5,249
2024-03-25 $4.27 $4.27 $4.27 $4.27 $4.27 4,662
2024-03-22 $4.46 $4.46 $4.10 $4.32 $4.32 29,223
2024-03-21 $4.39 $4.39 $4.39 $4.39 $4.39 0
2024-03-20 $4.39 $4.39 $4.39 $4.39 $4.39 202
2024-03-19 $4.52 $4.52 $4.52 $4.52 $4.52 23,624
2024-03-18 $4.83 $4.83 $4.83 $4.83 $4.83 2,015
2024-03-15 $4.79 $4.79 $4.79 $4.79 $4.79 0
2024-03-14 $4.79 $4.79 $4.79 $4.79 $4.79 0
2024-03-13 $4.76 $4.79 $4.76 $4.79 $4.79 1,485
2024-03-12 $4.58 $4.58 $4.58 $4.58 $4.58 587
2024-03-11 $4.58 $4.58 $4.58 $4.58 $4.58 587
2024-03-08 $4.66 $4.66 $4.66 $4.66 $4.66 200
2024-03-07 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-03-06 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-03-05 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-03-04 $4.48 $4.48 $4.48 $4.48 $4.48 99
2024-03-01 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-02-29 $4.48 $4.48 $4.48 $4.48 $4.48 100,713
2024-02-28 $4.48 $4.48 $4.48 $4.48 $4.48 1,039
2024-02-27 $4.42 $4.42 $4.42 $4.42 $4.42 2,500
2024-02-26 $4.40 $4.42 $4.40 $4.42 $4.42 4,003
2024-02-23 $4.60 $4.60 $4.60 $4.60 $4.60 0
2024-02-22 $4.60 $4.60 $4.60 $4.60 $4.60 4,250
2024-02-21 $4.75 $4.75 $4.75 $4.75 $4.75 0
2024-02-20 $4.75 $4.75 $4.75 $4.75 $4.75 198
2024-02-16 $4.77 $4.77 $4.77 $4.77 $4.77 14
2024-02-15 $4.77 $4.77 $4.77 $4.77 $4.77 0
2024-02-14 $4.77 $4.77 $4.77 $4.77 $4.77 0
2024-02-13 $4.77 $4.77 $4.77 $4.77 $4.77 0
2024-02-12 $4.77 $4.77 $4.77 $4.77 $4.77 360
2024-02-09 $4.50 $4.50 $4.50 $4.50 $4.50 7,335
2024-02-08 $4.50 $4.50 $4.50 $4.50 $4.50 7
2024-02-07 $4.50 $4.50 $4.50 $4.50 $4.50 3,031
2024-02-06 $4.50 $4.50 $4.50 $4.50 $4.50 0
2024-02-05 $4.50 $4.50 $4.50 $4.50 $4.50 14
2024-02-02 $4.50 $4.50 $4.50 $4.50 $4.50 0
2024-02-01 $4.50 $4.50 $4.50 $4.50 $4.50 12
2024-01-31 $4.50 $4.50 $4.50 $4.50 $4.50 2,506
2024-01-30 $4.65 $4.65 $4.65 $4.65 $4.65 0
2024-01-29 $4.65 $4.65 $4.65 $4.65 $4.65 219
2024-01-26 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-01-25 $4.81 $4.81 $4.81 $4.81 $4.81 12,500
2024-01-24 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-01-23 $4.81 $4.81 $4.81 $4.81 $4.81 13
2024-01-22 $4.81 $4.81 $4.81 $4.81 $4.81 0
2024-01-19 $4.81 $4.81 $4.81 $4.81 $4.81 25
2024-01-18 $4.81 $4.81 $4.81 $4.81 $4.81 42,550
2024-01-17 $4.81 $4.81 $4.81 $4.81 $4.81 20
2024-01-16 $4.81 $4.81 $4.81 $4.81 $4.81 628
2024-01-12 $4.64 $4.64 $4.64 $4.64 $4.64 9,000
2024-01-11 $4.64 $4.64 $4.64 $4.64 $4.64 0
2024-01-10 $4.64 $4.64 $4.64 $4.64 $4.64 9,000
2024-01-09 $4.64 $4.64 $4.64 $4.64 $4.64 0
2024-01-08 $4.64 $4.64 $4.64 $4.64 $4.64 0
2024-01-05 $4.85 $4.85 $4.64 $4.85 $4.85 124
2024-01-04 $4.85 $4.85 $4.85 $4.85 $4.85 0
2024-01-03 $4.85 $4.85 $4.85 $4.85 $4.85 0
2024-01-02 $4.85 $4.85 $4.85 $4.85 $4.85 0
2023-12-29 $4.85 $4.85 $4.85 $4.85 $4.85 0
2023-12-28 $4.85 $4.85 $4.85 $4.85 $4.85 0
2023-12-27 $4.85 $4.85 $4.85 $4.85 $4.85 124
2023-12-26 $4.85 $4.85 $4.85 $4.85 $4.85 47
2023-12-22 $4.85 $4.85 $4.85 $4.85 $4.85 1,500
2023-12-21 $5.03 $5.03 $5.03 $5.03 $5.03 0
2023-12-20 $5.03 $5.03 $5.03 $5.03 $5.03 95
2023-12-19 $4.74 $4.74 $4.74 $4.74 $4.74 500
2023-12-18 $4.74 $4.74 $4.74 $4.74 $4.74 0
2023-12-15 $4.74 $4.74 $4.74 $4.74 $4.74 500
2023-12-14 $5.02 $5.02 $4.74 $4.74 $4.74 5,117
2023-12-13 $4.62 $4.62 $4.62 $4.62 $4.62 5,582
2023-12-12 $4.62 $4.62 $4.62 $4.62 $4.62 0
2023-12-11 $4.62 $4.62 $4.62 $4.62 $4.62 53
2023-12-08 $4.62 $4.62 $4.62 $4.62 $4.62 2,685
2023-12-07 $4.79 $4.79 $4.63 $4.63 $4.63 6,848
2023-12-06 $4.94 $4.94 $4.62 $4.62 $4.62 3,766
2023-12-05 $4.56 $4.56 $4.56 $4.56 $4.56 1,000
2023-12-04 $4.71 $4.71 $4.71 $4.71 $4.71 378
2023-12-01 $4.59 $4.59 $4.59 $4.59 $4.59 1
2023-11-30 $4.59 $4.59 $4.59 $4.59 $4.59 341
2023-11-29 $4.82 $4.82 $4.82 $4.82 $4.82 9,500
2023-11-28 $4.82 $4.82 $4.82 $4.82 $4.82 231
2023-11-27 $5.18 $5.18 $5.18 $5.18 $5.18 0
2023-11-24 $5.18 $5.18 $5.18 $5.18 $5.18 0
2023-11-22 $5.18 $5.18 $5.18 $5.18 $5.18 0
2023-11-21 $5.18 $5.18 $5.18 $5.18 $5.18 639
2023-11-20 $4.80 $4.80 $4.80 $4.80 $4.80 0
2023-11-17 $4.80 $4.80 $4.80 $4.80 $4.80 500
2023-11-16 $4.84 $4.84 $4.84 $4.84 $4.84 2,853
2023-11-15 $5.09 $5.09 $5.09 $5.09 $5.09 7,691
2023-11-14 $4.93 $5.04 $4.93 $5.04 $5.04 12,706
2023-11-13 $4.68 $5.12 $4.68 $5.12 $5.12 2,605
2023-11-10 $5.00 $5.00 $5.00 $5.00 $5.00 40
2023-11-09 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-11-08 $5.00 $5.00 $5.00 $5.00 $5.00 100
2023-11-07 $5.00 $5.00 $5.00 $5.00 $5.00 16,500
2023-11-06 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-11-03 $5.00 $5.00 $5.00 $5.00 $5.00 3,546
2023-11-02 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-11-01 $5.05 $5.05 $5.05 $5.05 $5.05 27,062
2023-10-31 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-30 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-27 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-26 $5.05 $5.05 $5.05 $5.05 $5.05 38,852
2023-10-25 $5.19 $5.19 $5.19 $5.19 $5.19 0
2023-10-24 $5.10 $5.19 $5.01 $5.19 $5.19 1,090
2023-10-23 $5.04 $5.04 $5.04 $5.04 $5.04 9
2023-10-20 $4.82 $5.04 $4.82 $5.04 $5.04 341
2023-10-19 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-18 $5.05 $5.05 $5.05 $5.05 $5.05 9,500
2023-10-17 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-16 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-13 $5.05 $5.05 $5.05 $5.05 $5.05 0
2023-10-12 $5.05 $5.05 $5.05 $5.05 $5.05 800
2023-10-11 $5.17 $5.17 $5.16 $5.16 $5.16 767
2023-10-10 $5.16 $5.16 $5.16 $5.16 $5.16 1,618
2023-10-09 $4.98 $4.98 $4.98 $4.98 $4.98 0
2023-10-06 $4.98 $4.98 $4.98 $4.98 $4.98 458
2023-10-05 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-10-04 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-10-03 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-10-02 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-09-29 $5.30 $5.38 $5.30 $5.38 $5.38 9,482
2023-09-28 $5.11 $5.11 $5.11 $5.11 $5.11 29,233
2023-09-27 $5.16 $5.16 $5.16 $5.16 $5.16 5,696
2023-09-26 $5.17 $5.17 $5.17 $5.17 $5.17 0
2023-09-25 $5.17 $5.17 $5.17 $5.17 $5.17 0
2023-09-22 $4.99 $5.17 $4.99 $5.17 $5.17 143,124
2023-09-21 $4.99 $4.99 $4.99 $4.99 $4.99 659
2023-09-20 $5.23 $5.23 $5.23 $5.23 $5.23 860
2023-09-19 $5.01 $5.22 $5.01 $5.22 $5.22 1,286
2023-09-18 $5.20 $5.20 $5.20 $5.20 $5.20 2,052
2023-09-15 $5.30 $5.30 $5.30 $5.30 $5.30 150
2023-09-14 $4.99 $4.99 $4.99 $4.99 $4.99 0
2023-09-13 $4.99 $4.99 $4.99 $4.99 $4.99 0
2023-09-12 $4.99 $4.99 $4.99 $4.99 $4.99 123
2023-09-11 $5.02 $5.02 $5.02 $5.02 $5.02 129
2023-09-08 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-09-07 $5.30 $5.30 $5.30 $5.30 $5.30 516
2023-09-06 $5.30 $5.30 $5.30 $5.30 $5.30 4,028
2023-09-05 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-09-01 $5.38 $5.38 $5.38 $5.38 $5.38 160
2023-08-31 $5.30 $5.30 $5.30 $5.30 $4.91 0
2023-08-30 $5.30 $5.30 $5.30 $5.30 $4.91 0
2023-08-29 $5.30 $5.30 $5.30 $5.30 $4.91 0
2023-08-28 $5.30 $5.30 $5.30 $5.30 $4.91 20
2023-08-25 $5.30 $5.30 $5.30 $5.30 $4.91 0
2023-08-24 $5.30 $5.30 $5.30 $5.30 $4.91 0
2023-08-23 $5.35 $5.35 $5.30 $5.30 $4.91 19,044
2023-08-22 $5.49 $5.49 $5.49 $5.49 $5.08 236
2023-08-21 $5.43 $5.43 $5.43 $5.43 $5.03 0
2023-08-18 $5.43 $5.43 $5.43 $5.43 $5.03 7,000
2023-08-17 $5.43 $5.43 $5.43 $5.43 $5.03 26,500
2023-08-16 $5.30 $5.43 $5.30 $5.43 $5.03 72,962
2023-08-15 $5.30 $5.30 $5.30 $5.30 $4.91 1,461
2023-08-14 $5.47 $5.47 $5.47 $5.47 $5.07 160
2023-08-11 $5.50 $5.50 $5.50 $5.50 $5.09 0
2023-08-10 $5.50 $5.50 $5.50 $5.50 $5.09 14,512
2023-08-09 $5.50 $5.50 $5.50 $5.50 $5.09 5
2023-08-08 $5.50 $5.50 $5.50 $5.50 $5.09 0
2023-08-07 $5.50 $5.50 $5.50 $5.50 $5.09 0
2023-08-04 $5.55 $5.55 $5.50 $5.50 $5.09 470
2023-08-03 $5.62 $5.62 $5.51 $5.51 $5.51 271
2023-08-02 $5.63 $5.63 $5.63 $5.63 $5.63 0
2023-08-01 $5.63 $5.63 $5.63 $5.63 $5.63 0
2023-07-31 $5.63 $5.63 $5.63 $5.63 $5.63 7
2023-07-28 $5.63 $5.82 $5.63 $5.63 $5.63 1,777
2023-07-27 $5.65 $5.65 $5.65 $5.65 $5.65 0
2023-07-26 $5.65 $5.65 $5.65 $5.65 $5.65 100
2023-07-25 $5.59 $5.59 $5.59 $5.59 $5.59 1
2023-07-24 $5.59 $5.59 $5.59 $5.59 $5.59 14
2023-07-21 $5.59 $5.59 $5.59 $5.59 $5.59 8,014
2023-07-20 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-07-19 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-07-18 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-07-17 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-07-14 $5.75 $5.75 $5.75 $5.75 $5.75 130
2023-07-13 $5.48 $5.48 $5.48 $5.48 $5.48 8,500
2023-07-12 $5.48 $5.48 $5.48 $5.48 $5.48 149
2023-07-11 $5.46 $5.46 $5.46 $5.46 $5.46 2
2023-07-10 $5.28 $5.46 $5.28 $5.46 $5.46 3,074
2023-07-07 $5.40 $5.40 $5.40 $5.40 $5.40 0
2023-07-06 $5.37 $5.40 $5.37 $5.40 $5.40 12,076
2023-07-05 $5.49 $5.49 $5.49 $5.49 $5.49 0
2023-07-03 $5.49 $5.49 $5.49 $5.49 $5.49 0
2023-06-30 $5.49 $5.49 $5.49 $5.49 $5.49 917
2023-06-29 $5.46 $5.46 $5.46 $5.46 $5.46 3,000
2023-06-28 $5.46 $5.46 $5.46 $5.46 $5.46 22,585
2023-06-27 $5.46 $5.46 $5.46 $5.46 $5.46 0
2023-06-26 $5.46 $5.46 $5.46 $5.46 $5.46 704
2023-06-23 $5.46 $5.46 $5.46 $5.46 $5.46 45,065
2023-06-22 $5.66 $5.66 $5.48 $5.48 $5.48 346
2023-06-21 $5.64 $5.64 $5.64 $5.64 $5.64 28
2023-06-20 $5.64 $5.64 $5.64 $5.64 $5.64 0
2023-06-16 $5.64 $5.64 $5.64 $5.64 $5.64 0
2023-06-15 $5.64 $5.64 $5.64 $5.64 $5.64 0
2023-06-14 $5.64 $5.64 $5.64 $5.64 $5.64 0
2023-06-13 $5.64 $5.64 $5.64 $5.64 $5.64 770
2023-06-12 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-06-09 $5.76 $5.80 $5.76 $5.80 $5.80 11,713
2023-06-08 $5.43 $5.43 $5.43 $5.43 $5.43 2,000
2023-06-07 $5.43 $5.43 $5.43 $5.43 $5.43 250
2023-06-06 $5.43 $5.43 $5.43 $5.43 $5.43 0
2023-06-05 $5.43 $5.43 $5.43 $5.43 $5.43 9,894
2023-06-02 $5.61 $5.61 $5.61 $5.61 $5.61 0
2023-06-01 $5.64 $5.64 $5.61 $5.61 $5.61 12,237
2023-05-31 $5.48 $5.48 $5.35 $5.35 $5.35 22,112
2023-05-30 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-05-26 $5.93 $5.93 $5.93 $5.93 $5.93 34
2023-05-25 $5.93 $5.93 $5.93 $5.93 $5.93 8,500
2023-05-24 $5.93 $5.93 $5.93 $5.93 $5.93 62
2023-05-23 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-05-22 $5.93 $5.93 $5.93 $5.93 $5.70 0
2023-05-19 $5.93 $5.93 $5.93 $5.93 $5.70 14,500
2023-05-18 $5.93 $5.93 $5.93 $5.93 $5.70 20
2023-05-17 $5.93 $5.93 $5.93 $5.93 $5.70 0
2023-05-16 $5.93 $5.93 $5.93 $5.93 $5.70 0
2023-05-15 $5.93 $5.93 $5.93 $5.93 $5.70 17
2023-05-12 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-05-11 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-05-10 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-05-09 $5.93 $5.93 $5.93 $5.93 $5.93 25
2023-05-08 $5.93 $5.93 $5.93 $5.93 $5.93 160
2023-05-05 $5.89 $5.98 $5.89 $5.98 $5.98 200
2023-05-04 $5.83 $5.83 $5.83 $5.83 $5.83 3,177
2023-05-03 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-05-02 $5.80 $5.80 $5.80 $5.80 $5.80 3,000
2023-05-01 $5.80 $5.80 $5.80 $5.80 $5.80 2,000
2023-04-28 $5.83 $5.83 $5.76 $5.76 $5.76 24,122
2023-04-27 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-04-26 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-04-25 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-04-24 $5.78 $5.78 $5.78 $5.78 $5.78 221
2023-04-21 $5.86 $5.86 $5.86 $5.86 $5.86 0
2023-04-20 $5.79 $5.86 $5.79 $5.86 $5.86 422
2023-04-19 $6.17 $6.17 $6.17 $6.17 $6.17 0
2023-04-18 $6.17 $6.17 $6.17 $6.17 $6.17 0
2023-04-17 $6.17 $6.17 $6.17 $6.17 $6.17 122
2023-04-14 $5.87 $5.98 $5.87 $5.98 $5.98 502
2023-04-13 $6.07 $6.07 $6.07 $6.07 $6.07 0
2023-04-12 $6.07 $6.07 $6.07 $6.07 $6.07 137
2023-04-11 $6.08 $6.08 $6.04 $6.04 $6.04 923
2023-04-10 $5.86 $5.86 $5.86 $5.86 $5.86 0
2023-04-06 $5.86 $5.86 $5.86 $5.86 $5.86 0
2023-04-05 $6.00 $6.15 $5.86 $5.86 $5.86 14,379
2023-04-04 $6.15 $6.15 $6.15 $6.15 $6.15 0
2023-04-03 $6.15 $6.15 $6.15 $6.15 $6.15 0
2023-03-31 $6.15 $6.15 $6.15 $6.15 $6.15 220
2023-03-30 $5.97 $5.97 $5.97 $5.97 $5.97 0
2023-03-29 $5.97 $5.97 $5.97 $5.97 $5.97 60
2023-03-28 $5.97 $5.97 $5.97 $5.97 $5.97 0
2023-03-27 $5.97 $5.97 $5.97 $5.97 $5.97 623
2023-03-24 $5.92 $5.92 $5.92 $5.92 $5.92 199
2023-03-23 $5.95 $5.98 $5.95 $5.98 $5.98 2,570
2023-03-22 $5.92 $5.92 $5.91 $5.91 $5.91 1,841
2023-03-21 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-20 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-17 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-16 $6.27 $6.27 $6.27 $6.27 $6.27 8
2023-03-15 $6.27 $6.27 $6.27 $6.27 $6.27 12,000
2023-03-14 $6.27 $6.27 $6.27 $6.27 $6.27 20
2023-03-13 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-10 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-09 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-03-08 $6.41 $6.41 $6.27 $6.27 $6.27 20,975
2023-03-07 $6.19 $6.19 $6.19 $6.19 $6.19 0
2023-03-06 $6.19 $6.19 $6.19 $6.19 $6.19 850
2023-03-03 $6.19 $6.19 $6.19 $6.19 $6.19 0
2023-03-02 $6.19 $6.19 $6.19 $6.19 $6.19 850
2023-03-01 $6.30 $6.30 $6.30 $6.30 $6.30 940
2023-02-28 $6.47 $6.47 $6.47 $6.47 $6.47 0
2023-02-27 $6.47 $6.47 $6.47 $6.47 $6.47 0
2023-02-24 $6.47 $6.47 $6.47 $6.47 $6.47 0
2023-02-23 $6.47 $6.47 $6.47 $6.47 $6.47 0
2023-02-22 $6.47 $6.47 $6.47 $6.47 $6.47 0
2023-02-21 $6.47 $6.47 $6.47 $6.47 $6.47 218
2023-02-17 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-16 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-15 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-14 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-13 $6.27 $6.27 $6.27 $6.27 $6.27 53
2023-02-10 $6.27 $6.27 $6.27 $6.27 $6.27 2
2023-02-09 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-08 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-07 $6.27 $6.27 $6.27 $6.27 $6.27 0
2023-02-06 $6.27 $6.27 $6.27 $6.27 $6.27 3,506
2023-02-03 $6.23 $6.23 $6.23 $6.23 $6.23 0
2023-02-02 $6.23 $6.23 $6.23 $6.23 $6.23 0
2023-02-01 $6.23 $6.23 $6.23 $6.23 $6.23 0
2023-01-31 $6.23 $6.23 $6.23 $6.23 $6.23 0
2023-01-30 $6.55 $6.55 $6.23 $6.23 $6.23 17,102
2023-01-27 $6.30 $6.30 $6.30 $6.30 $6.30 20
2023-01-26 $6.30 $6.30 $6.30 $6.30 $6.30 0
2023-01-25 $6.30 $6.30 $6.30 $6.30 $6.30 0
2023-01-24 $6.30 $6.30 $6.30 $6.30 $6.30 0
2023-01-23 $6.30 $6.30 $6.30 $6.30 $6.30 0
2023-01-20 $6.30 $6.30 $6.30 $6.30 $6.30 100
2023-01-19 $6.34 $6.34 $6.34 $6.34 $6.34 0
2023-01-18 $6.34 $6.34 $6.34 $6.34 $6.34 5,000
2023-01-17 $6.35 $6.35 $6.35 $6.35 $6.35 1,726
2023-01-13 $6.41 $6.41 $6.41 $6.41 $6.41 5
2023-01-12 $6.36 $6.41 $6.36 $6.41 $6.41 971
2023-01-11 $6.30 $6.30 $6.30 $6.30 $6.30 44,633
2023-01-10 $6.57 $6.57 $6.57 $6.57 $6.57 0
2023-01-09 $6.57 $6.57 $6.57 $6.57 $6.57 280
2023-01-06 $6.03 $6.03 $6.03 $6.03 $6.03 14
2023-01-05 $6.03 $6.03 $6.03 $6.03 $6.03 50
2023-01-04 $6.03 $6.03 $6.03 $6.03 $6.03 0
2023-01-03 $6.03 $6.03 $6.03 $6.03 $6.03 0
2022-12-30 $6.03 $6.03 $6.03 $6.03 $6.03 0
2022-12-29 $6.03 $6.03 $6.03 $6.03 $6.03 2,486
2022-12-28 $5.98 $5.98 $5.98 $5.98 $5.98 0
2022-12-27 $5.99 $5.99 $5.98 $5.98 $5.98 532
2022-12-23 $6.10 $6.10 $6.10 $6.10 $6.10 728
2022-12-22 $5.97 $5.97 $5.97 $5.97 $5.97 156
2022-12-21 $5.87 $5.87 $5.87 $5.87 $5.87 0
2022-12-20 $5.87 $5.87 $5.87 $5.87 $5.87 5,128
2022-12-19 $5.82 $5.82 $5.82 $5.82 $5.82 1,382
2022-12-16 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-15 $5.82 $5.82 $5.82 $5.82 $5.82 0
2022-12-14 $5.82 $5.82 $5.82 $5.82 $5.82 320
2022-12-13 $6.10 $6.10 $6.10 $6.10 $6.10 322
2022-12-12 $5.91 $5.91 $5.89 $5.89 $5.89 52,117
2022-12-09 $6.06 $6.06 $6.06 $6.06 $6.06 2,500
2022-12-08 $6.06 $6.06 $6.06 $6.06 $6.06 373
2022-12-07 $5.79 $5.79 $5.79 $5.79 $5.79 0
2022-12-06 $5.79 $5.79 $5.79 $5.79 $5.79 218
2022-12-05 $5.89 $5.89 $5.89 $5.89 $5.89 30
2022-12-02 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-12-01 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-11-30 $5.89 $5.89 $5.89 $5.89 $5.89 10,136
2022-11-29 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-11-28 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-11-25 $5.89 $5.89 $5.89 $5.89 $5.89 0
2022-11-23 $5.89 $5.89 $5.89 $5.89 $5.89 30
2022-11-22 $5.89 $5.89 $5.89 $5.89 $5.89 7,900
2022-11-21 $5.83 $5.90 $5.83 $5.90 $5.90 15,400
2022-11-18 $5.85 $5.97 $5.85 $5.85 $5.85 11,616
2022-11-17 $5.91 $5.91 $5.91 $5.91 $5.91 0
2022-11-16 $5.91 $5.91 $5.91 $5.91 $5.91 545
2022-11-15 $5.95 $5.95 $5.95 $5.95 $5.95 560
2022-11-14 $5.92 $5.92 $5.92 $5.92 $5.92 35
2022-11-11 $5.92 $5.92 $5.92 $5.92 $5.92 0
2022-11-10 $5.93 $5.93 $5.92 $5.92 $5.92 517
2022-11-09 $5.78 $5.78 $5.78 $5.78 $5.78 1,546
2022-11-08 $6.01 $6.01 $6.01 $6.01 $6.01 0
2022-11-07 $6.01 $6.01 $6.01 $6.01 $6.01 765
2022-11-04 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-11-03 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-11-02 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-11-01 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-10-31 $5.60 $5.60 $5.60 $5.60 $5.60 35
2022-10-28 $5.60 $5.60 $5.60 $5.60 $5.60 12,024
2022-10-27 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-10-26 $5.60 $5.60 $5.60 $5.60 $5.60 20,000
2022-10-25 $5.94 $5.94 $5.94 $5.94 $5.94 0
2022-10-24 $5.81 $5.94 $5.81 $5.94 $5.94 2,440
2022-10-21 $5.71 $5.71 $5.71 $5.71 $5.71 334
2022-10-20 $5.94 $5.94 $5.94 $5.94 $5.94 5,716
2022-10-19 $5.63 $5.63 $5.63 $5.63 $5.63 89
2022-10-18 $5.63 $5.63 $5.63 $5.63 $5.63 5,201
2022-10-17 $5.95 $5.95 $5.95 $5.95 $5.95 0
2022-10-14 $5.95 $5.95 $5.95 $5.95 $5.95 0
2022-10-13 $5.95 $5.95 $5.95 $5.95 $5.95 5,000
2022-10-12 $5.95 $5.95 $5.95 $5.95 $5.95 22,500
2022-10-11 $5.95 $5.95 $5.95 $5.95 $5.95 12
2022-10-10 $5.95 $5.95 $5.95 $5.95 $5.95 0
2022-10-07 $5.95 $5.95 $5.95 $5.95 $5.95 0
2022-10-06 $5.95 $5.95 $5.95 $5.95 $5.95 0
2022-10-05 $5.95 $5.95 $5.95 $5.95 $5.95 891
2022-10-04 $6.03 $6.03 $6.03 $6.03 $6.03 0
2022-10-03 $6.03 $6.03 $6.03 $6.03 $6.03 0
2022-09-30 $5.80 $6.03 $5.80 $6.03 $6.03 2,368
2022-09-29 $6.11 $6.11 $6.11 $6.11 $6.11 2,129
2022-09-28 $6.13 $6.13 $6.13 $6.13 $6.13 500
2022-09-27 $6.23 $6.23 $6.23 $6.23 $6.23 2,004
2022-09-26 $6.28 $6.28 $6.08 $6.08 $6.08 371
2022-09-23 $6.72 $6.72 $6.72 $6.72 $6.72 4
2022-09-22 $6.72 $6.72 $6.72 $6.72 $6.72 8
2022-09-21 $6.72 $6.72 $6.72 $6.72 $6.72 15,180
2022-09-20 $6.80 $6.80 $6.80 $6.80 $6.80 500
2022-09-19 $6.80 $6.80 $6.80 $6.80 $6.80 2,005
2022-09-16 $6.68 $6.68 $6.68 $6.68 $6.68 0
2022-09-15 $6.68 $6.68 $6.68 $6.68 $6.68 0
2022-09-14 $6.68 $6.68 $6.68 $6.68 $6.68 29,417
2022-09-13 $6.68 $6.68 $6.68 $6.68 $6.68 1,400
2022-09-12 $6.67 $6.67 $6.67 $6.67 $6.67 0
2022-09-09 $6.67 $6.67 $6.67 $6.67 $6.67 608
2022-09-08 $6.67 $6.67 $6.67 $6.67 $6.67 5,000
2022-09-07 $6.67 $6.67 $6.67 $6.67 $6.67 3,870
2022-09-06 $6.65 $6.65 $6.65 $6.65 $6.65 0
2022-09-02 $6.65 $6.65 $6.65 $6.65 $6.65 1,937
2022-09-01 $6.99 $6.99 $6.99 $6.99 $6.93 0
2022-08-31 $6.99 $6.99 $6.99 $6.99 $6.93 0
2022-08-30 $6.99 $6.99 $6.99 $6.99 $6.93 0
2022-08-29 $6.99 $6.99 $6.99 $6.99 $6.93 0
2022-08-26 $6.99 $6.99 $6.99 $6.99 $6.93 60,000
2022-08-25 $6.61 $6.99 $6.61 $6.99 $6.93 2,381
2022-08-24 $6.64 $6.64 $6.64 $6.64 $6.59 124
2022-08-23 $6.61 $6.83 $6.61 $6.83 $6.77 1,160
2022-08-22 $6.72 $6.72 $6.72 $6.72 $6.67 0
2022-08-19 $6.72 $6.72 $6.72 $6.72 $6.67 20
2022-08-18 $6.72 $6.72 $6.72 $6.72 $6.67 0
2022-08-17 $6.72 $6.72 $6.72 $6.72 $6.67 29
2022-08-16 $6.72 $6.72 $6.72 $6.72 $6.67 2,055
2022-08-15 $7.08 $7.08 $7.08 $7.08 $7.02 0
2022-08-12 $6.90 $7.08 $6.90 $7.08 $7.02 6,282
2022-08-11 $6.98 $6.98 $6.98 $6.98 $6.92 1,003
2022-08-10 $6.74 $6.74 $6.74 $6.74 $6.68 0
2022-08-09 $6.74 $6.74 $6.74 $6.74 $6.68 0
2022-08-08 $6.74 $6.74 $6.74 $6.74 $6.68 0
2022-08-05 $6.74 $6.74 $6.74 $6.74 $6.68 2
2022-08-04 $6.74 $6.74 $6.74 $6.74 $6.68 537
2022-08-03 $6.88 $6.88 $6.88 $6.88 $6.82 1,000
2022-08-02 $7.05 $7.05 $7.05 $7.05 $6.99 0
2022-08-01 $7.05 $7.05 $7.05 $7.05 $6.99 0
2022-07-29 $7.05 $7.05 $7.05 $7.05 $6.99 0
2022-07-28 $7.05 $7.05 $7.05 $7.05 $6.99 0
2022-07-27 $7.05 $7.05 $7.05 $7.05 $6.99 153
2022-07-26 $7.09 $7.09 $7.09 $7.09 $7.03 8,129
2022-07-25 $6.83 $6.83 $6.83 $6.83 $6.77 0
2022-07-22 $6.83 $6.83 $6.83 $6.83 $6.77 0
2022-07-21 $6.83 $6.83 $6.83 $6.83 $6.77 50,000
2022-07-20 $6.88 $6.88 $6.88 $6.88 $6.82 0
2022-07-19 $6.88 $6.88 $6.88 $6.88 $6.82 0
2022-07-18 $6.88 $6.88 $6.88 $6.88 $6.82 260
2022-07-15 $7.25 $7.25 $7.25 $7.25 $7.19 32
2022-07-14 $7.25 $7.25 $7.25 $7.25 $7.19 0
2022-07-13 $7.25 $7.25 $7.25 $7.25 $7.19 0
2022-07-12 $7.25 $7.25 $7.25 $7.25 $7.19 397
2022-07-11 $6.83 $6.84 $6.83 $6.84 $6.78 1,537
2022-07-08 $6.86 $6.86 $6.86 $6.86 $6.80 0
2022-07-07 $6.86 $6.86 $6.86 $6.86 $6.80 29
2022-07-06 $6.86 $6.86 $6.86 $6.86 $6.80 0
2022-07-05 $7.23 $7.23 $6.86 $6.86 $6.80 1,583
2022-07-01 $7.20 $7.24 $7.00 $7.24 $7.18 3,174
2022-06-30 $6.84 $7.00 $6.84 $7.00 $6.94 11,017
2022-06-29 $6.62 $6.62 $6.62 $6.62 $6.57 0
2022-06-28 $6.62 $6.62 $6.62 $6.62 $6.57 0
2022-06-27 $6.62 $6.62 $6.62 $6.62 $6.57 0
2022-06-24 $6.62 $6.62 $6.62 $6.62 $6.62 0
2022-06-23 $6.92 $6.92 $6.62 $6.62 $6.62 1,250
2022-06-22 $6.79 $6.79 $6.79 $6.79 $6.79 327
2022-06-21 $6.70 $6.70 $6.70 $6.70 $6.70 364
2022-06-17 $6.57 $6.57 $6.57 $6.57 $6.57 3
2022-06-16 $6.57 $6.57 $6.57 $6.57 $6.57 66
2022-06-15 $6.57 $6.57 $6.57 $6.57 $6.57 43
2022-06-14 $6.57 $6.57 $6.57 $6.57 $6.57 850
2022-06-13 $6.43 $6.44 $6.43 $6.44 $6.44 263
2022-06-10 $6.53 $6.53 $6.53 $6.53 $6.53 20
2022-06-09 $6.53 $6.53 $6.53 $6.53 $6.53 0
2022-06-08 $6.53 $6.53 $6.53 $6.53 $6.53 0
2022-06-07 $6.53 $6.53 $6.53 $6.53 $6.53 0
2022-06-06 $6.53 $6.53 $6.53 $6.53 $6.53 0
2022-06-03 $6.53 $6.53 $6.53 $6.53 $6.53 17
2022-06-02 $6.53 $6.53 $6.53 $6.53 $6.53 54
2022-06-01 $6.53 $6.53 $6.53 $6.53 $6.53 823
2022-05-31 $6.62 $6.62 $6.62 $6.62 $6.62 2,900
2022-05-27 $6.58 $6.58 $6.58 $6.58 $6.58 7,768
2022-05-26 $6.57 $6.57 $6.57 $6.57 $6.57 0
2022-05-25 $6.61 $6.61 $6.57 $6.57 $6.57 7,458
2022-05-24 $6.73 $6.73 $6.73 $6.73 $6.73 106
2022-05-23 $6.86 $6.86 $6.86 $6.86 $6.86 0
2022-05-20 $6.83 $6.86 $6.69 $6.86 $6.63 6,139
2022-05-19 $6.88 $6.88 $6.88 $6.88 $6.66 116
2022-05-18 $6.81 $6.81 $6.81 $6.81 $6.59 4,558
2022-05-17 $6.69 $6.69 $6.69 $6.69 $6.47 0
2022-05-16 $6.69 $6.69 $6.69 $6.69 $6.47 0
2022-05-13 $6.69 $6.69 $6.69 $6.69 $6.47 2
2022-05-12 $6.69 $6.69 $6.69 $6.69 $6.47 0
2022-05-11 $6.69 $6.69 $6.69 $6.69 $6.47 19
2022-05-10 $6.69 $6.69 $6.69 $6.69 $6.47 0
2022-05-09 $6.69 $6.69 $6.69 $6.69 $6.47 648
2022-05-06 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-05-05 $6.96 $6.96 $6.80 $6.80 $6.58 1,000
2022-05-04 $6.77 $6.77 $6.77 $6.77 $6.55 0
2022-05-03 $6.77 $6.77 $6.77 $6.77 $6.55 58
2022-05-02 $6.77 $6.77 $6.77 $6.77 $6.55 0
2022-04-29 $6.77 $6.77 $6.77 $6.77 $6.55 21
2022-04-28 $6.75 $6.77 $6.75 $6.77 $6.55 3,459
2022-04-27 $6.69 $6.69 $6.59 $6.66 $6.45 29,842
2022-04-26 $6.73 $6.73 $6.73 $6.73 $6.51 18
2022-04-25 $6.73 $6.73 $6.73 $6.73 $6.51 0
2022-04-22 $6.73 $6.73 $6.73 $6.73 $6.51 18
2022-04-21 $6.90 $6.90 $6.73 $6.73 $6.51 519
2022-04-20 $6.95 $6.95 $6.92 $6.92 $6.70 390
2022-04-19 $7.04 $7.04 $6.95 $6.95 $6.73 13,981
2022-04-18 $6.88 $6.88 $6.88 $6.88 $6.66 19
2022-04-14 $6.88 $6.88 $6.88 $6.88 $6.66 0
2022-04-13 $6.88 $6.88 $6.88 $6.88 $6.66 10
2022-04-12 $6.88 $6.88 $6.88 $6.88 $6.66 45
2022-04-11 $6.88 $6.88 $6.88 $6.88 $6.66 0
2022-04-08 $6.88 $6.88 $6.88 $6.88 $6.66 0
2022-04-07 $6.88 $6.88 $6.88 $6.88 $6.66 30
2022-04-06 $6.88 $6.88 $6.88 $6.88 $6.66 0
2022-04-05 $7.05 $7.05 $6.88 $6.89 $6.67 500
2022-04-04 $6.89 $6.89 $6.89 $6.89 $6.67 0
2022-04-01 $6.89 $6.89 $6.89 $6.89 $6.67 500
2022-03-31 $6.80 $6.80 $6.80 $6.80 $6.58 3,000
2022-03-30 $6.80 $6.80 $6.80 $6.80 $6.58 5
2022-03-29 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-28 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-25 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-24 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-23 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-22 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-03-21 $6.66 $6.80 $6.66 $6.80 $6.58 1,263
2022-03-18 $6.45 $6.45 $6.45 $6.45 $6.24 0
2022-03-17 $6.45 $6.45 $6.45 $6.45 $6.24 0
2022-03-16 $6.45 $6.45 $6.45 $6.45 $6.24 0
2022-03-15 $6.45 $6.45 $6.45 $6.45 $6.24 0
2022-03-14 $6.45 $6.45 $6.45 $6.45 $6.24 3,713
2022-03-11 $6.50 $6.50 $6.50 $6.50 $6.29 27,650
2022-03-10 $6.47 $6.47 $6.47 $6.47 $6.26 2,856
2022-03-09 $6.54 $6.54 $6.54 $6.54 $6.33 12,010
2022-03-08 $6.54 $6.54 $6.54 $6.54 $6.33 3
2022-03-07 $6.54 $6.54 $6.54 $6.54 $6.33 2,243
2022-03-04 $6.18 $6.18 $6.18 $6.18 $5.98 0
2022-03-03 $6.20 $6.46 $6.18 $6.18 $5.98 8,251
2022-03-02 $6.31 $6.31 $6.31 $6.31 $6.10 66
2022-03-01 $6.31 $6.31 $6.31 $6.31 $6.10 0
2022-02-28 $6.31 $6.31 $6.31 $6.31 $6.10 109
2022-02-25 $6.54 $6.54 $6.54 $6.54 $6.32 4
2022-02-24 $6.54 $6.54 $6.54 $6.54 $6.32 213
2022-02-23 $6.99 $6.99 $6.99 $6.99 $6.76 0
2022-02-22 $6.99 $6.99 $6.99 $6.99 $6.76 0
2022-02-18 $6.99 $6.99 $6.99 $6.99 $6.76 0
2022-02-17 $6.99 $6.99 $6.99 $6.99 $6.76 0
2022-02-16 $6.99 $6.99 $6.99 $6.99 $6.76 0
2022-02-15 $7.00 $7.00 $6.98 $6.99 $6.76 1,841
2022-02-14 $6.95 $6.95 $6.95 $6.95 $6.73 25
2022-02-11 $6.89 $6.95 $6.89 $6.95 $6.73 883
2022-02-10 $6.38 $6.38 $6.38 $6.38 $6.17 253
2022-02-09 $6.42 $6.42 $6.42 $6.42 $6.21 994
2022-02-08 $6.97 $6.97 $6.97 $6.97 $6.74 0
2022-02-07 $6.97 $6.97 $6.97 $6.97 $6.74 11
2022-02-04 $6.97 $6.97 $6.97 $6.97 $6.74 13
2022-02-03 $6.97 $6.97 $6.97 $6.97 $6.74 226
2022-02-02 $6.73 $6.87 $6.73 $6.73 $6.51 3,151
2022-02-01 $6.76 $6.76 $6.76 $6.76 $6.54 10
2022-01-31 $6.76 $6.76 $6.76 $6.76 $6.54 16
2022-01-28 $6.76 $6.76 $6.76 $6.76 $6.54 0
2022-01-27 $6.76 $6.76 $6.76 $6.76 $6.54 5,880
2022-01-26 $7.00 $7.00 $7.00 $7.00 $6.77 71
2022-01-25 $7.00 $7.00 $7.00 $7.00 $6.77 0
2022-01-24 $7.00 $7.00 $7.00 $7.00 $6.77 574
2022-01-21 $7.00 $7.00 $7.00 $7.00 $6.77 234
2022-01-20 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-01-19 $6.80 $6.80 $6.80 $6.80 $6.58 0
2022-01-18 $6.60 $6.80 $6.60 $6.65 $6.44 11,772
2022-01-14 $6.65 $6.65 $6.65 $6.65 $6.44 0
2022-01-13 $6.65 $6.65 $6.65 $6.65 $6.44 11,772
2022-01-12 $6.50 $6.50 $6.50 $6.50 $6.29 30
2022-01-11 $6.36 $6.64 $6.36 $6.50 $6.29 30,801
2022-01-10 $6.34 $6.34 $6.34 $6.34 $6.13 192
2022-01-07 $6.36 $6.36 $6.36 $6.36 $6.16 350
2022-01-06 $6.31 $6.31 $6.31 $6.31 $6.11 2,827
2022-01-05 $6.15 $6.55 $6.15 $6.55 $6.34 612
2022-01-04 $6.06 $6.06 $6.06 $6.06 $5.86 0
2022-01-03 $6.06 $6.06 $6.06 $6.06 $5.86 8,000
2021-12-31 $6.58 $6.58 $6.18 $6.22 $6.02 1,903
2021-12-30 $6.15 $6.15 $6.15 $6.15 $5.95 3
2021-12-29 $6.15 $6.15 $6.15 $6.15 $5.95 2,038
2021-12-28 $6.49 $6.49 $6.49 $6.49 $6.28 269
2021-12-27 $6.05 $6.15 $6.05 $6.15 $5.95 430
2021-12-23 $6.06 $6.11 $6.06 $6.10 $5.90 45,776
2021-12-22 $6.13 $6.15 $6.08 $6.15 $5.95 1,687
2021-12-21 $6.05 $6.05 $6.05 $6.05 $5.86 3,636
2021-12-20 $6.00 $6.00 $5.95 $5.95 $5.76 1,523
2021-12-17 $6.00 $6.00 $6.00 $6.00 $5.81 148
2021-12-16 $6.00 $6.00 $6.00 $6.00 $5.81 7,362
2021-12-15 $5.79 $5.79 $5.79 $5.79 $5.60 283
2021-12-14 $5.67 $5.67 $5.67 $5.67 $5.48 221
2021-12-13 $5.87 $5.87 $5.87 $5.87 $5.68 204
2021-12-10 $5.94 $5.94 $5.94 $5.94 $5.75 0
2021-12-09 $5.94 $5.94 $5.94 $5.94 $5.75 6
2021-12-08 $5.94 $5.94 $5.94 $5.94 $5.75 0
2021-12-07 $5.75 $5.94 $5.75 $5.94 $5.75 574
2021-12-06 $5.86 $5.86 $5.86 $5.86 $5.67 0
2021-12-03 $5.86 $5.86 $5.86 $5.86 $5.67 22
2021-12-02 $5.86 $5.86 $5.86 $5.86 $5.67 0
2021-12-01 $5.86 $5.86 $5.86 $5.86 $5.67 131,500
2021-11-30 $5.86 $5.86 $5.86 $5.86 $5.67 2,156
2021-11-29 $5.92 $5.92 $5.92 $5.92 $5.73 1
2021-11-26 $5.92 $5.92 $5.92 $5.92 $5.73 50
2021-11-24 $5.95 $5.95 $5.92 $5.92 $5.73 11,321
2021-11-23 $5.69 $5.69 $5.69 $5.69 $5.51 0
2021-11-22 $5.69 $5.69 $5.69 $5.69 $5.51 112
2021-11-19 $5.69 $5.69 $5.69 $5.69 $5.51 0
2021-11-18 $5.89 $5.89 $5.69 $5.69 $5.51 8,716
2021-11-17 $5.90 $5.90 $5.90 $5.90 $5.71 8,802
2021-11-16 $6.00 $6.00 $6.00 $6.00 $5.81 6,769
2021-11-15 $6.00 $6.00 $6.00 $6.00 $5.81 0
2021-11-12 $6.06 $6.06 $6.00 $6.00 $5.81 15,530
2021-11-11 $6.14 $6.14 $6.14 $6.14 $5.94 0
2021-11-10 $6.14 $6.14 $6.14 $6.14 $5.94 206
2021-11-09 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-11-08 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-11-05 $6.30 $6.30 $6.30 $6.30 $6.10 206
2021-11-04 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-11-03 $6.30 $6.30 $6.30 $6.30 $6.10 88
2021-11-02 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-11-01 $6.30 $6.30 $6.30 $6.30 $6.10 570
2021-10-29 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-10-28 $6.30 $6.30 $6.30 $6.30 $6.10 0
2021-10-27 $6.30 $6.30 $6.30 $6.30 $6.10 570
2021-10-26 $6.27 $6.27 $6.27 $6.27 $6.07 8,410
2021-10-25 $6.27 $6.27 $6.27 $6.27 $6.07 184
2021-10-22 $6.00 $6.00 $6.00 $6.00 $5.81 2,836
2021-10-21 $5.81 $5.81 $5.81 $5.81 $5.62 0
2021-10-20 $5.81 $5.81 $5.81 $5.81 $5.62 10,000
2021-10-19 $5.81 $5.81 $5.81 $5.81 $5.62 672
2021-10-18 $5.84 $5.90 $5.81 $5.81 $5.62 457
2021-10-15 $5.80 $5.80 $5.80 $5.80 $5.61 0
2021-10-14 $5.80 $5.80 $5.80 $5.80 $5.61 0
2021-10-13 $5.80 $5.80 $5.80 $5.80 $5.61 358
2021-10-12 $5.85 $5.85 $5.85 $5.85 $5.66 0
2021-10-11 $5.85 $5.85 $5.85 $5.85 $5.66 19,000
2021-10-08 $5.85 $5.85 $5.85 $5.85 $5.66 250
2021-10-07 $5.85 $5.85 $5.85 $5.85 $5.66 0
2021-10-06 $5.85 $5.85 $5.85 $5.85 $5.66 0
2021-10-05 $5.73 $5.85 $5.61 $5.85 $5.66 3,254
2021-10-04 $5.85 $5.85 $5.85 $5.85 $5.66 125
2021-10-01 $5.59 $5.71 $5.58 $5.70 $5.51 116,635
2021-09-30 $5.83 $5.83 $5.83 $5.83 $5.64 2,471
2021-09-29 $5.63 $5.67 $5.63 $5.67 $5.49 81,000
2021-09-28 $5.64 $5.64 $5.64 $5.64 $5.46 429
2021-09-27 $5.50 $5.50 $5.50 $5.50 $5.32 2,402
2021-09-24 $5.50 $5.50 $5.50 $5.50 $5.32 0
2021-09-23 $5.50 $5.50 $5.50 $5.50 $5.32 5,000
2021-09-22 $5.48 $5.84 $5.48 $5.50 $5.32 1,598
2021-09-21 $5.75 $5.75 $5.75 $5.75 $5.56 200
2021-09-20 $5.52 $5.52 $5.36 $5.36 $5.19 12,592
2021-09-17 $5.80 $5.80 $5.80 $5.80 $5.61 875
2021-09-16 $6.07 $6.07 $5.97 $5.97 $5.78 22,489
2021-09-15 $6.26 $6.26 $6.26 $6.26 $6.06 0
2021-09-14 $6.26 $6.26 $6.26 $6.26 $6.06 223
2021-09-13 $6.16 $6.33 $6.15 $6.15 $5.95 2,355
2021-09-10 $6.07 $6.07 $6.07 $6.07 $5.87 253
2021-09-09 $6.08 $6.08 $6.08 $6.08 $5.88 5,700
2021-09-08 $6.18 $6.18 $6.18 $6.18 $5.98 149
2021-09-07 $6.34 $6.34 $6.11 $6.11 $5.91 4,510
2021-09-03 $6.39 $6.40 $6.39 $6.40 $6.19 49,778
2021-09-02 $6.65 $6.65 $6.65 $6.65 $6.38 499
2021-09-01 $6.50 $6.79 $6.50 $6.79 $6.52 1,789
2021-08-31 $6.69 $6.69 $6.69 $6.69 $6.42 0
2021-08-30 $6.44 $6.69 $6.44 $6.69 $6.42 21,280
2021-08-27 $6.65 $6.65 $6.65 $6.65 $6.38 0
2021-08-26 $6.65 $6.65 $6.65 $6.65 $6.38 12
2021-08-25 $6.65 $6.65 $6.65 $6.65 $6.38 0
2021-08-24 $6.65 $6.65 $6.65 $6.65 $6.38 4
2021-08-23 $6.65 $6.65 $6.65 $6.65 $6.38 8,981
2021-08-20 $6.44 $6.65 $6.44 $6.65 $6.38 3,510
2021-08-19 $6.46 $6.46 $6.46 $6.46 $6.20 400
2021-08-18 $6.67 $6.80 $6.67 $6.80 $6.52 1,732
2021-08-17 $6.44 $6.44 $6.44 $6.44 $6.18 265
2021-08-16 $6.47 $6.67 $6.47 $6.67 $6.40 301
2021-08-13 $6.62 $6.62 $6.62 $6.62 $6.35 0
2021-08-12 $6.60 $6.79 $6.45 $6.62 $6.35 58,298
2021-08-11 $6.71 $6.71 $6.64 $6.64 $6.37 290
2021-08-10 $6.71 $6.71 $6.71 $6.71 $6.44 501
2021-08-09 $6.51 $6.88 $6.51 $6.51 $6.25 752
2021-08-06 $6.54 $6.54 $6.54 $6.54 $6.28 1,059
2021-08-05 $6.68 $6.68 $6.68 $6.68 $6.41 0
2021-08-04 $6.68 $6.68 $6.68 $6.68 $6.41 1
2021-08-03 $6.68 $6.68 $6.68 $6.68 $6.41 164
2021-08-02 $6.96 $6.96 $6.71 $6.71 $6.44 49,152
2021-07-30 $6.80 $6.80 $6.80 $6.80 $6.53 5
2021-07-29 $6.76 $6.76 $6.76 $6.76 $6.49 5,541
2021-07-28 $6.76 $6.76 $6.76 $6.76 $6.49 0
2021-07-27 $6.76 $6.76 $6.76 $6.76 $6.49 5,541
2021-07-26 $6.85 $6.85 $6.66 $6.66 $6.39 1,600
2021-07-23 $7.00 $7.00 $7.00 $7.00 $6.72 50
2021-07-22 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-21 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-20 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-19 $7.00 $7.00 $7.00 $7.00 $6.72 5
2021-07-16 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-15 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-14 $7.09 $7.09 $7.00 $7.00 $6.72 1,022
2021-07-13 $7.00 $7.00 $7.00 $7.00 $6.72 1,551
2021-07-12 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-09 $7.00 $7.00 $7.00 $7.00 $6.72 0
2021-07-08 $7.00 $7.00 $7.00 $7.00 $6.72 1,075
2021-07-07 $6.89 $7.00 $6.89 $7.00 $6.72 32,400
2021-07-06 $6.73 $6.73 $6.73 $6.73 $6.46 20
2021-07-02 $6.73 $6.73 $6.73 $6.73 $6.46 378
2021-07-01 $6.68 $6.68 $6.68 $6.68 $6.41 368
2021-06-30 $6.70 $6.70 $6.70 $6.70 $6.43 4,150
2021-06-29 $6.85 $6.85 $6.85 $6.85 $6.57 30
2021-06-28 $6.85 $6.85 $6.85 $6.85 $6.57 29
2021-06-25 $6.85 $6.85 $6.85 $6.85 $6.57 216
2021-06-24 $6.60 $6.60 $6.60 $6.60 $6.34 0
2021-06-23 $6.60 $6.60 $6.60 $6.60 $6.34 9
2021-06-22 $6.74 $6.74 $6.60 $6.60 $6.34 1,101
2021-06-21 $6.87 $6.87 $6.87 $6.87 $6.59 247
2021-06-18 $6.73 $6.73 $6.73 $6.73 $6.46 100
2021-06-17 $6.70 $6.70 $6.49 $6.49 $6.23 1,700
2021-06-16 $6.78 $6.78 $6.78 $6.78 $6.51 8
2021-06-15 $6.78 $6.78 $6.78 $6.78 $6.51 498
2021-06-14 $6.56 $6.56 $6.56 $6.56 $6.30 903
2021-06-11 $6.99 $6.99 $6.78 $6.78 $6.51 4,500
2021-06-10 $6.69 $6.88 $6.69 $6.88 $6.60 848
2021-06-09 $6.86 $6.86 $6.86 $6.86 $6.58 333
2021-06-08 $6.87 $6.87 $6.85 $6.85 $6.58 2,345
2021-06-07 $6.39 $6.39 $6.39 $6.39 $6.13 3,300
2021-06-04 $6.39 $6.39 $6.39 $6.39 $6.13 3,015
2021-06-03 $6.29 $6.29 $6.29 $6.29 $6.04 100
2021-06-02 $6.60 $6.72 $6.60 $6.72 $6.45 28,027
2021-06-01 $6.50 $6.50 $6.50 $6.50 $6.24 56,642
2021-05-28 $6.61 $6.61 $6.61 $6.61 $6.34 300
2021-05-27 $6.50 $6.50 $6.50 $6.50 $6.24 100
2021-05-26 $6.16 $6.16 $6.16 $6.16 $5.91 1,500
2021-05-25 $6.16 $6.16 $6.16 $6.16 $5.91 1
2021-05-24 $6.52 $6.52 $6.16 $6.16 $5.91 63,383
2021-05-21 $6.20 $6.20 $6.20 $6.20 $5.95 0
2021-05-20 $6.20 $6.20 $6.20 $6.20 $5.95 0
2021-05-19 $6.20 $6.20 $6.20 $6.20 $5.95 1
2021-05-18 $6.20 $6.20 $6.20 $6.20 $5.95 17
2021-05-17 $6.20 $6.20 $6.20 $6.20 $5.78 0
2021-05-14 $6.20 $6.20 $6.20 $6.20 $5.78 0
2021-05-13 $6.20 $6.20 $6.20 $6.20 $5.78 0
2021-05-12 $6.20 $6.20 $6.20 $6.20 $5.78 802
2021-05-11 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-05-10 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-05-07 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-05-06 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-05-05 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-05-04 $6.26 $6.26 $6.26 $6.26 $5.83 202
2021-05-03 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-04-30 $6.26 $6.26 $6.26 $6.26 $5.83 0
2021-04-29 $6.26 $6.26 $6.26 $6.26 $5.83 1
2021-04-28 $6.45 $6.45 $6.26 $6.26 $5.83 8,720
2021-04-27 $6.15 $6.15 $6.15 $6.15 $5.73 255
2021-04-26 $6.29 $6.29 $6.29 $6.29 $5.86 0
2021-04-23 $6.29 $6.29 $6.29 $6.29 $5.86 21
2021-04-22 $6.30 $6.30 $6.29 $6.29 $5.86 10,334
2021-04-21 $6.30 $6.30 $6.30 $6.30 $5.87 0
2021-04-20 $6.30 $6.30 $6.30 $6.30 $5.87 69
2021-04-19 $6.30 $6.30 $6.30 $6.30 $5.87 304
2021-04-16 $6.41 $6.41 $6.41 $6.41 $5.97 224
2021-04-15 $6.13 $6.13 $6.13 $6.13 $5.71 6
2021-04-14 $6.10 $6.25 $6.10 $6.13 $5.71 1,700
2021-04-13 $6.19 $6.19 $6.19 $6.19 $5.76 500
2021-04-12 $6.26 $6.26 $6.26 $6.26 $5.83 170
2021-04-09 $6.28 $6.28 $6.28 $6.28 $5.85 0
2021-04-08 $6.19 $6.28 $6.19 $6.28 $5.85 1,200
2021-04-07 $6.21 $6.21 $6.21 $6.21 $5.79 2,520
2021-04-06 $6.15 $6.15 $6.15 $6.15 $5.73 1,024
2021-04-05 $6.25 $6.25 $6.19 $6.20 $5.78 9,995
2021-04-01 $6.03 $6.18 $6.03 $6.03 $5.62 1,002
2021-03-31 $6.06 $6.14 $6.06 $6.14 $5.72 5,768
2021-03-30 $6.05 $6.05 $6.05 $6.05 $5.64 0
2021-03-29 $5.96 $6.05 $5.90 $6.05 $5.64 21,502
2021-03-26 $6.34 $6.34 $6.34 $6.34 $5.91 113
2021-03-25 $6.15 $6.15 $6.15 $6.15 $5.73 20,990
2021-03-24 $6.16 $6.20 $6.16 $6.20 $5.78 15,894
2021-03-23 $6.28 $6.28 $6.28 $6.28 $5.85 52,185
2021-03-22 $6.28 $6.28 $6.28 $6.28 $5.85 49
2021-03-19 $6.28 $6.28 $6.28 $6.28 $5.85 463
2021-03-18 $6.25 $6.25 $6.18 $6.24 $5.81 21,243
2021-03-17 $5.99 $6.00 $5.99 $6.00 $5.59 1,300
2021-03-16 $6.00 $6.00 $6.00 $6.00 $5.59 505
2021-03-15 $6.00 $6.11 $6.00 $6.11 $5.69 2,000
2021-03-12 $6.16 $6.16 $6.00 $6.05 $5.64 10,804
2021-03-11 $6.20 $6.20 $6.20 $6.20 $5.78 3,000
2021-03-10 $6.20 $6.20 $6.20 $6.20 $5.78 60,845
2021-03-09 $6.10 $6.10 $6.10 $6.10 $5.68 0
2021-03-08 $6.10 $6.10 $6.10 $6.10 $5.68 1,538
2021-03-05 $6.10 $6.10 $5.99 $5.99 $5.58 26,077
2021-03-04 $6.13 $6.13 $6.13 $6.13 $5.71 309
2021-03-03 $5.57 $5.93 $5.57 $5.78 $5.38 17,518
2021-03-02 $5.62 $5.62 $5.62 $5.62 $5.24 0
2021-03-01 $5.62 $5.62 $5.62 $5.62 $5.24 122
2021-02-26 $5.87 $5.87 $5.87 $5.87 $5.47 144
2021-02-25 $5.87 $5.87 $5.87 $5.87 $5.47 11,471
2021-02-24 $6.03 $6.05 $5.87 $5.87 $5.47 11,471
2021-02-23 $5.95 $5.95 $5.80 $5.80 $5.40 39,242
2021-02-22 $5.50 $5.50 $5.50 $5.50 $5.12 0
2021-02-19 $5.37 $5.50 $5.37 $5.50 $5.12 5,950
2021-02-18 $5.40 $5.40 $5.40 $5.40 $5.03 5,809
2021-02-17 $5.40 $5.40 $5.40 $5.40 $5.03 5,809
2021-02-16 $5.25 $5.25 $5.25 $5.25 $4.89 900
2021-02-12 $5.25 $5.26 $5.25 $5.26 $4.90 1,150
2021-02-11 $4.99 $5.37 $4.99 $4.99 $4.65 3,589
2021-02-10 $4.99 $5.10 $4.99 $4.99 $4.65 3,671
2021-02-09 $5.15 $5.15 $4.96 $4.99 $4.65 3,671
2021-02-08 $5.14 $5.14 $5.14 $5.14 $4.78 2,600
2021-02-05 $5.15 $5.15 $5.15 $5.15 $4.80 18,415
2021-02-04 $5.15 $5.15 $5.15 $5.15 $4.80 0
2021-02-03 $5.20 $5.20 $5.15 $5.15 $4.80 3,867
2021-02-02 $5.26 $5.26 $5.26 $5.26 $4.90 144
2021-02-01 $5.15 $5.15 $5.15 $5.15 $4.80 9,905
2021-01-29 $5.15 $5.15 $5.15 $5.15 $4.80 44
2021-01-28 $5.15 $5.15 $4.92 $5.15 $4.80 5,600
2021-01-27 $5.15 $5.15 $5.15 $5.15 $4.80 8
2021-01-26 $5.15 $5.15 $5.15 $5.15 $4.80 366
2021-01-25 $5.27 $5.27 $5.15 $5.25 $4.89 1,751
2021-01-22 $5.25 $5.25 $5.21 $5.21 $4.85 655
2021-01-21 $5.33 $5.33 $5.33 $5.33 $4.97 17
2021-01-20 $5.33 $5.33 $5.33 $5.33 $4.97 4,473
2021-01-19 $5.31 $5.33 $5.31 $5.33 $4.97 320
2021-01-15 $5.26 $5.26 $5.19 $5.19 $4.84 2,550
2021-01-14 $5.27 $5.27 $5.27 $5.27 $4.91 400
2021-01-13 $5.24 $5.24 $5.24 $5.24 $4.88 63
2021-01-12 $5.24 $5.24 $5.24 $5.24 $4.88 620
2021-01-11 $5.15 $5.15 $5.15 $5.15 $4.80 600
2021-01-08 $5.25 $5.25 $5.25 $5.25 $4.89 570
2021-01-07 $5.17 $5.26 $5.17 $5.26 $4.90 431
2021-01-06 $5.19 $5.19 $5.19 $5.19 $4.84 0
2021-01-05 $5.19 $5.19 $5.19 $5.19 $4.84 0
2021-01-04 $5.19 $5.19 $5.19 $5.19 $4.84 684
2020-12-31 $5.21 $5.21 $5.21 $5.21 $4.85 1,000
2020-12-30 $5.04 $5.04 $5.04 $5.04 $4.70 3,061
2020-12-29 $5.06 $5.06 $4.98 $5.02 $4.68 21,491
2020-12-28 $5.15 $5.16 $5.07 $5.07 $4.72 3,073
2020-12-24 $5.21 $5.21 $4.99 $4.99 $4.65 1,444
2020-12-23 $5.21 $5.21 $5.21 $5.21 $4.85 0
2020-12-22 $5.21 $5.21 $5.10 $5.21 $4.85 15,284
2020-12-21 $5.10 $5.15 $5.01 $5.02 $4.68 7,828
2020-12-18 $5.13 $5.13 $5.13 $5.13 $4.78 1,334
2020-12-17 $5.44 $5.44 $5.20 $5.20 $4.84 8,999
2020-12-16 $5.45 $5.56 $5.45 $5.56 $5.18 7,642
2020-12-15 $5.55 $5.55 $5.41 $5.41 $5.04 3,250
2020-12-14 $5.60 $5.60 $5.60 $5.60 $5.22 75
2020-12-11 $5.60 $5.60 $5.50 $5.60 $5.22 5,404
2020-12-10 $5.60 $5.60 $5.55 $5.60 $5.22 15,483
2020-12-09 $5.57 $5.60 $5.55 $5.59 $5.21 8,270
2020-12-08 $5.45 $5.45 $5.45 $5.45 $5.08 8,179
2020-12-07 $5.29 $5.50 $5.29 $5.50 $5.12 1,698
2020-12-04 $5.62 $5.62 $5.62 $5.62 $5.24 0
2020-12-03 $5.62 $5.62 $5.62 $5.62 $5.24 0
2020-12-02 $5.62 $5.62 $5.62 $5.62 $5.24 0
2020-12-01 $5.36 $5.62 $5.36 $5.42 $5.05 1,530
2020-11-30 $5.38 $5.42 $5.38 $5.42 $5.05 1,530
2020-11-27 $5.58 $5.58 $5.57 $5.57 $5.19 262
2020-11-25 $5.46 $5.46 $5.46 $5.46 $5.09 0
2020-11-24 $5.64 $5.64 $5.46 $5.46 $5.09 6,833
2020-11-23 $5.39 $5.39 $5.39 $5.39 $5.02 152
2020-11-20 $5.50 $5.50 $5.50 $5.50 $5.12 0
2020-11-19 $5.50 $5.50 $5.50 $5.50 $5.12 0
2020-11-18 $5.49 $5.50 $5.49 $5.50 $5.12 70,000
2020-11-17 $5.36 $5.36 $5.36 $5.36 $4.99 10,000
2020-11-16 $5.21 $5.21 $5.21 $5.21 $4.85 10,030
2020-11-13 $5.24 $5.24 $5.24 $5.24 $4.88 43
2020-11-12 $5.41 $5.41 $5.24 $5.24 $4.88 2,502
2020-11-11 $5.33 $5.50 $5.33 $5.34 $4.98 16,258
2020-11-10 $5.08 $5.15 $5.08 $5.15 $4.79 500
2020-11-09 $4.87 $4.96 $4.86 $4.88 $4.55 40,458
2020-11-06 $4.82 $4.82 $4.80 $4.80 $4.47 660
2020-11-05 $4.85 $4.85 $4.85 $4.85 $4.52 3,000
2020-11-04 $5.01 $5.01 $4.73 $4.85 $4.52 9,257
2020-11-03 $4.65 $4.65 $4.65 $4.65 $4.34 1,786
2020-11-02 $4.61 $4.61 $4.61 $4.61 $4.29 0
2020-10-30 $4.61 $4.61 $4.61 $4.61 $4.29 22,500
2020-10-29 $4.61 $4.61 $4.61 $4.61 $4.29 631
2020-10-28 $4.78 $4.78 $4.78 $4.78 $4.45 5,107
2020-10-27 $4.79 $4.79 $4.79 $4.79 $4.46 4,499
2020-10-26 $4.95 $4.95 $4.95 $4.95 $4.61 100
2020-10-23 $4.81 $4.81 $4.81 $4.81 $4.48 0
2020-10-22 $4.81 $4.81 $4.81 $4.81 $4.48 1,500
2020-10-21 $4.93 $4.93 $4.81 $4.81 $4.48 8,258
2020-10-20 $4.80 $4.80 $4.80 $4.80 $4.47 1,500
2020-10-19 $4.89 $4.89 $4.89 $4.89 $4.56 10,200
2020-10-16 $4.84 $4.84 $4.84 $4.84 $4.51 22
2020-10-15 $4.90 $4.90 $4.84 $4.84 $4.51 9,502
2020-10-14 $5.13 $5.13 $5.13 $5.13 $4.78 0
2020-10-13 $5.13 $5.13 $4.96 $5.13 $4.78 3,484
2020-10-12 $4.81 $5.03 $4.81 $5.03 $4.69 69,600
2020-10-09 $4.99 $5.11 $4.98 $5.11 $4.76 1,550
2020-10-08 $4.98 $4.98 $4.98 $4.98 $4.64 200
2020-10-07 $5.00 $5.02 $5.00 $5.02 $4.68 9,569
2020-10-06 $5.03 $5.03 $5.03 $5.03 $4.68 16,500
2020-10-05 $5.03 $5.03 $5.03 $5.03 $4.68 30
2020-10-02 $5.03 $5.03 $5.03 $5.03 $4.68 470
2020-10-01 $5.13 $5.15 $5.13 $5.15 $4.80 2,889
2020-09-30 $4.97 $4.97 $4.97 $4.97 $4.63 200
2020-09-29 $5.04 $5.04 $5.04 $5.04 $4.70 27
2020-09-28 $5.00 $5.04 $5.00 $5.04 $4.70 3,200
2020-09-25 $5.00 $5.06 $5.00 $5.00 $4.66 13,701
2020-09-24 $5.00 $5.00 $5.00 $5.00 $4.66 1,183
2020-09-23 $5.10 $5.10 $5.10 $5.10 $4.75 884
2020-09-22 $5.07 $5.07 $5.04 $5.07 $4.72 37,856
2020-09-21 $5.14 $5.14 $5.14 $5.14 $4.79 228
2020-09-18 $5.21 $5.21 $5.21 $5.21 $4.85 2,261
2020-09-17 $5.21 $5.21 $5.21 $5.21 $4.85 38
2020-09-16 $5.21 $5.21 $5.21 $5.21 $4.85 0
2020-09-15 $5.21 $5.21 $5.21 $5.21 $4.85 1,076
2020-09-14 $5.40 $5.40 $5.17 $5.17 $4.82 3,850
2020-09-11 $5.26 $5.26 $5.26 $5.26 $4.90 200
2020-09-10 $5.30 $5.46 $5.30 $5.46 $5.08 711
2020-09-09 $5.27 $5.27 $5.27 $5.27 $4.91 2,304
2020-09-08 $5.40 $5.40 $5.07 $5.30 $4.94 7,535
2020-09-04 $5.40 $5.40 $5.40 $5.40 $5.03 17,600
2020-09-03 $5.31 $5.31 $5.31 $5.31 $4.94 0
2020-09-02 $5.31 $5.31 $5.31 $5.31 $4.94 913
2020-09-01 $5.24 $5.24 $5.24 $5.24 $4.88 27
2020-08-31 $5.27 $5.27 $5.24 $5.24 $4.88 12,205
2020-08-28 $5.40 $5.40 $5.40 $5.40 $5.03 5
2020-08-27 $5.40 $5.40 $5.40 $5.40 $5.03 268
2020-08-26 $5.41 $5.41 $5.41 $5.41 $5.04 3
2020-08-25 $5.41 $5.41 $5.41 $5.41 $5.04 103
2020-08-24 $5.58 $5.58 $5.32 $5.32 $4.96 480
2020-08-21 $5.52 $5.52 $5.52 $5.52 $5.14 16
2020-08-20 $5.52 $5.52 $5.52 $5.52 $5.14 0
2020-08-19 $5.59 $5.59 $5.52 $5.52 $5.14 2,961
2020-08-18 $5.48 $5.48 $5.48 $5.48 $5.10 2
2020-08-17 $5.48 $5.48 $5.48 $5.48 $5.10 405
2020-08-14 $5.61 $5.70 $5.56 $5.56 $5.18 9,400
2020-08-13 $5.51 $5.51 $5.51 $5.51 $5.13 1,611
2020-08-12 $5.58 $5.60 $5.58 $5.60 $5.21 2,000
2020-08-11 $5.25 $5.25 $5.25 $5.25 $4.89 0
2020-08-10 $5.49 $5.49 $5.25 $5.25 $4.89 5,551
2020-08-07 $5.36 $5.36 $5.27 $5.36 $4.99 2,156
2020-08-06 $5.60 $5.60 $5.60 $5.60 $5.22 150
2020-08-05 $5.79 $5.81 $5.79 $5.80 $5.40 3,703
2020-08-04 $5.50 $5.50 $5.50 $5.50 $5.12 50
2020-08-03 $5.50 $5.50 $5.50 $5.50 $5.12 95
2020-07-31 $5.50 $5.50 $5.50 $5.50 $5.12 16
2020-07-30 $5.50 $5.50 $5.50 $5.50 $5.12 43,000
2020-07-29 $5.50 $5.50 $5.50 $5.50 $5.12 404
2020-07-28 $5.39 $5.39 $5.39 $5.39 $5.02 125
2020-07-27 $5.60 $5.60 $5.60 $5.60 $5.22 0
2020-07-24 $5.60 $5.60 $5.60 $5.60 $5.22 101
2020-07-23 $5.60 $5.60 $5.60 $5.60 $5.22 100
2020-07-22 $5.66 $5.66 $5.60 $5.60 $5.22 1,884
2020-07-21 $5.80 $5.80 $5.80 $5.80 $5.40 3,000
2020-07-20 $5.89 $5.89 $5.89 $5.89 $5.48 0
2020-07-17 $5.89 $5.89 $5.89 $5.89 $5.48 0
2020-07-16 $5.95 $5.95 $5.84 $5.89 $5.48 2,217
2020-07-15 $5.85 $5.85 $5.85 $5.85 $5.45 200
2020-07-14 $5.88 $5.88 $5.88 $5.88 $5.47 131
2020-07-13 $6.03 $6.03 $6.03 $6.03 $5.62 3,400
2020-07-10 $5.84 $5.84 $5.84 $5.84 $5.44 0
2020-07-09 $6.28 $6.28 $5.84 $5.84 $5.44 2,153
2020-07-08 $6.00 $6.00 $6.00 $6.00 $5.59 2,528
2020-07-07 $6.14 $6.14 $6.14 $6.14 $5.72 0
2020-07-06 $6.40 $6.40 $6.14 $6.14 $5.72 4,590
2020-07-02 $5.78 $6.00 $5.72 $5.98 $5.57 45,039
2020-07-01 $5.89 $5.89 $5.89 $5.89 $5.49 3,105
2020-06-30 $5.84 $5.84 $5.84 $5.84 $5.44 2,245
2020-06-29 $6.15 $6.15 $6.15 $6.15 $5.73 0
2020-06-26 $6.15 $6.15 $6.15 $6.15 $5.73 5
2020-06-25 $6.15 $6.15 $6.15 $6.15 $5.73 0
2020-06-24 $6.15 $6.15 $6.15 $6.15 $5.73 0
2020-06-23 $6.15 $6.15 $6.15 $6.15 $5.73 684
2020-06-22 $6.09 $6.19 $6.09 $6.19 $5.77 638
2020-06-19 $6.03 $6.03 $6.03 $6.03 $5.61 150
2020-06-18 $6.08 $6.08 $6.08 $6.08 $5.66 100
2020-06-17 $6.00 $6.08 $6.00 $6.08 $5.66 220
2020-06-16 $5.87 $5.87 $5.87 $5.87 $5.47 12,437
2020-06-15 $5.95 $6.17 $5.71 $6.17 $5.75 1,660
2020-06-12 $6.16 $6.16 $6.16 $6.16 $5.74 438
2020-06-11 $5.96 $5.96 $5.96 $5.96 $5.55 0
2020-06-10 $6.30 $6.30 $5.96 $5.96 $5.55 3,200
2020-06-09 $6.10 $6.10 $6.10 $6.10 $5.68 10,870
2020-06-08 $6.20 $6.20 $6.20 $6.20 $5.78 600
2020-06-05 $6.04 $6.05 $6.04 $6.05 $5.64 2,100
2020-06-04 $5.70 $5.70 $5.60 $5.61 $5.23 7,642
2020-06-03 $5.69 $5.78 $5.69 $5.78 $5.38 1,842
2020-06-02 $5.87 $5.87 $5.74 $5.74 $5.35 2,711
2020-06-01 $5.27 $5.81 $5.27 $5.61 $5.23 80,422
2020-05-29 $5.28 $5.36 $5.28 $5.36 $4.99 4,821
2020-05-28 $5.28 $5.28 $5.24 $5.28 $4.91 26,568
2020-05-27 $5.50 $5.50 $5.50 $5.50 $5.12 43,338
2020-05-26 $5.42 $5.42 $5.42 $5.42 $5.05 1,500
2020-05-22 $6.05 $6.05 $6.05 $6.05 $5.64 0
2020-05-21 $6.05 $6.05 $6.05 $6.05 $5.64 507
2020-05-20 $6.13 $6.16 $6.13 $6.16 $5.74 838
2020-05-19 $6.16 $6.16 $6.16 $6.16 $5.74 293
2020-05-18 $5.92 $5.92 $5.92 $5.92 $5.34 0
2020-05-15 $5.92 $5.92 $5.92 $5.92 $5.34 261
2020-05-14 $6.05 $6.05 $6.05 $6.05 $5.46 0
2020-05-13 $6.05 $6.05 $6.05 $6.05 $5.46 807
2020-05-12 $6.23 $6.23 $6.05 $6.05 $5.46 6,720
2020-05-11 $6.28 $6.28 $6.25 $6.25 $5.64 1,600
2020-05-08 $6.35 $6.40 $6.24 $6.40 $5.77 9,995
2020-05-07 $6.23 $6.45 $6.23 $6.23 $5.62 8,793
2020-05-06 $6.17 $6.17 $6.17 $6.17 $5.56 35,555
2020-05-05 $6.17 $6.17 $6.17 $6.17 $5.56 200
2020-05-04 $5.80 $5.80 $5.80 $5.80 $5.23 0
2020-05-01 $6.10 $6.10 $5.80 $5.80 $5.23 5,052
2020-04-30 $6.23 $6.23 $6.05 $6.05 $5.46 600
2020-04-29 $6.32 $6.32 $6.32 $6.32 $5.70 0
2020-04-28 $6.38 $6.38 $6.32 $6.32 $5.70 905
2020-04-27 $6.18 $6.18 $6.03 $6.03 $5.44 2,793
2020-04-24 $6.20 $6.30 $6.20 $6.30 $5.68 10,342
2020-04-23 $6.20 $6.20 $6.20 $6.20 $5.59 2,000
2020-04-22 $5.94 $5.94 $5.94 $5.94 $5.36 0
2020-04-21 $5.95 $6.06 $5.86 $5.94 $5.36 6,983
2020-04-20 $5.99 $5.99 $5.99 $5.99 $5.40 0
2020-04-17 $5.99 $5.99 $5.99 $5.99 $5.40 6,500
2020-04-16 $6.08 $6.15 $5.99 $5.99 $5.40 2,058
2020-04-15 $6.33 $6.33 $5.79 $5.79 $5.22 2,182
2020-04-14 $6.32 $6.32 $6.05 $6.19 $5.58 8,094
2020-04-13 $6.10 $6.10 $6.10 $6.10 $5.50 18,667
2020-04-09 $6.00 $6.00 $6.00 $6.00 $5.41 1,000
2020-04-08 $5.76 $5.76 $5.76 $5.76 $5.19 0
2020-04-07 $5.96 $5.96 $5.76 $5.76 $5.19 1,640
2020-04-06 $5.80 $5.84 $5.62 $5.62 $5.07 2,961
2020-04-03 $5.81 $5.81 $5.81 $5.81 $5.24 1,735
2020-04-02 $5.48 $5.74 $5.39 $5.39 $4.86 3,307
2020-04-01 $5.82 $5.82 $5.82 $5.82 $5.25 11,001
2020-03-31 $5.82 $5.82 $5.82 $5.82 $5.25 2,022
2020-03-30 $5.22 $5.22 $5.22 $5.22 $4.71 6,850
2020-03-27 $5.20 $5.20 $5.20 $5.20 $4.69 3,260
2020-03-26 $5.32 $5.32 $5.32 $5.32 $4.80 4,239
2020-03-25 $5.00 $5.00 $4.56 $4.76 $4.29 33,311
2020-03-24 $4.32 $4.63 $4.32 $4.45 $4.01 12,950
2020-03-23 $4.45 $4.45 $4.45 $4.45 $4.01 178
2020-03-20 $4.96 $4.96 $4.96 $4.96 $4.47 0
2020-03-19 $4.96 $4.96 $4.96 $4.96 $4.47 3,000
2020-03-18 $4.96 $4.96 $4.96 $4.96 $4.47 8,000
2020-03-17 $4.88 $5.10 $4.88 $4.96 $4.47 3,607
2020-03-16 $5.43 $5.43 $5.43 $5.43 $4.89 910
2020-03-13 $5.20 $5.43 $5.20 $5.43 $4.89 16,350
2020-03-12 $5.56 $5.56 $5.56 $5.56 $5.01 314
2020-03-11 $6.00 $6.00 $6.00 $6.00 $5.41 9,600
2020-03-10 $5.78 $5.88 $5.70 $5.70 $5.14 1,939
2020-03-09 $5.91 $6.01 $5.84 $5.84 $5.27 524
2020-03-06 $6.18 $6.18 $6.18 $6.18 $5.57 825
2020-03-05 $6.21 $6.29 $6.17 $6.20 $5.59 11,235
2020-03-04 $6.17 $6.24 $6.17 $6.24 $5.63 15,997
2020-03-03 $6.29 $6.37 $6.29 $6.36 $5.73 17,341
2020-03-02 $6.23 $6.29 $6.17 $6.29 $5.67 1,495
2020-02-28 $6.30 $6.30 $6.30 $6.30 $5.68 5
2020-02-27 $6.15 $6.40 $6.15 $6.30 $5.68 9,825
2020-02-26 $6.31 $6.31 $6.31 $6.31 $5.69 0
2020-02-25 $6.37 $6.37 $6.31 $6.31 $5.69 1,210
2020-02-24 $6.40 $6.42 $6.40 $6.42 $5.79 2,049
2020-02-21 $6.58 $6.58 $6.58 $6.58 $5.93 3,761
2020-02-20 $6.52 $6.62 $6.52 $6.60 $5.95 4,539
2020-02-19 $6.75 $6.75 $6.75 $6.75 $6.09 500
2020-02-18 $6.60 $6.60 $6.60 $6.60 $5.95 9,927
2020-02-14 $6.60 $6.60 $6.60 $6.60 $5.95 0
2020-02-13 $6.69 $6.78 $6.60 $6.60 $5.95 1,575
2020-02-12 $6.64 $6.81 $6.64 $6.71 $6.05 4,716
2020-02-11 $6.66 $6.66 $6.66 $6.66 $6.01 1,653
2020-02-10 $6.65 $6.66 $6.65 $6.66 $6.01 3,199
2020-02-07 $6.64 $6.64 $6.64 $6.64 $5.99 6,970
2020-02-06 $6.70 $6.70 $6.60 $6.60 $5.95 500
2020-02-05 $6.73 $6.73 $6.70 $6.70 $6.04 5,200
2020-02-04 $6.52 $6.52 $6.52 $6.52 $5.88 12,078
2020-02-03 $6.49 $6.49 $6.38 $6.38 $5.75 4,457
2020-01-31 $6.60 $6.60 $6.60 $6.60 $5.95 4,900
2020-01-30 $6.61 $6.61 $6.39 $6.39 $5.76 13,104
2020-01-29 $6.81 $6.81 $6.81 $6.81 $6.14 777
2020-01-28 $6.58 $6.71 $6.58 $6.71 $6.05 700
2020-01-27 $6.59 $6.67 $6.59 $6.67 $6.01 1,980
2020-01-24 $6.97 $6.97 $6.97 $6.97 $6.29 0
2020-01-23 $6.96 $6.97 $6.89 $6.97 $6.29 700
2020-01-22 $7.20 $7.20 $7.20 $7.20 $6.49 76
2020-01-21 $7.24 $7.24 $7.20 $7.20 $6.49 1,233
2020-01-17 $7.11 $7.37 $7.11 $7.37 $6.64 4,784
2020-01-16 $7.28 $7.28 $7.28 $7.28 $6.56 1,400
2020-01-15 $7.14 $7.14 $7.14 $7.14 $6.43 178
2020-01-14 $7.44 $7.45 $7.34 $7.45 $6.72 2,243
2020-01-13 $7.37 $7.37 $7.29 $7.29 $6.57 43,890
2020-01-10 $7.23 $7.23 $7.23 $7.23 $6.52 700
2020-01-09 $7.08 $7.08 $6.95 $6.95 $6.27 4,052
2020-01-08 $7.16 $7.16 $7.16 $7.16 $6.46 400
2020-01-07 $6.84 $7.21 $6.84 $7.21 $6.50 1,700
2020-01-06 $7.24 $7.24 $7.24 $7.24 $6.53 1,001
2020-01-03 $7.20 $7.20 $7.15 $7.15 $6.45 4,480
2020-01-02 $7.14 $7.14 $7.05 $7.05 $6.36 2,174
2019-12-31 $7.23 $7.23 $7.21 $7.21 $6.50 300
2019-12-30 $7.10 $7.10 $6.96 $6.97 $6.29 6,200
2019-12-27 $7.02 $7.02 $7.02 $7.02 $6.33 605
2019-12-26 $6.85 $6.85 $6.85 $6.85 $6.18 100
2019-12-24 $7.05 $7.15 $7.05 $7.05 $6.35 1,353
2019-12-23 $7.15 $7.15 $7.04 $7.04 $6.35 755
2019-12-20 $6.89 $6.89 $6.89 $6.89 $6.21 230
2019-12-19 $6.76 $6.76 $6.76 $6.76 $6.09 17
2019-12-18 $6.76 $6.76 $6.76 $6.76 $6.09 5,322
2019-12-17 $6.76 $6.76 $6.76 $6.76 $6.09 27
2019-12-16 $6.76 $6.76 $6.76 $6.76 $6.09 1
2019-12-13 $6.76 $6.76 $6.76 $6.76 $6.09 0
2019-12-12 $6.76 $6.76 $6.76 $6.76 $6.09 210
2019-12-11 $6.50 $6.64 $6.50 $6.64 $5.99 77,081
2019-12-10 $6.51 $6.67 $6.51 $6.67 $6.01 27,607
2019-12-09 $6.58 $6.58 $6.58 $6.58 $5.93 661
2019-12-06 $6.70 $6.70 $6.70 $6.70 $6.04 1,128
2019-12-05 $6.42 $6.42 $6.42 $6.42 $5.79 1,010
2019-12-04 $6.59 $6.59 $6.44 $6.44 $5.81 5,003
2019-12-03 $6.63 $6.63 $6.63 $6.63 $5.98 3,334
2019-12-02 $6.69 $6.86 $6.69 $6.86 $6.19 2,205
2019-11-29 $6.76 $6.76 $6.76 $6.76 $6.10 570
2019-11-27 $6.75 $6.75 $6.66 $6.66 $6.01 3,000
2019-11-26 $6.63 $6.63 $6.63 $6.63 $5.98 22
2019-11-25 $6.63 $6.63 $6.63 $6.63 $5.98 2,600
2019-11-22 $6.63 $6.63 $6.63 $6.63 $5.98 0
2019-11-21 $6.63 $6.63 $6.63 $6.63 $5.98 820
2019-11-20 $6.65 $6.65 $6.65 $6.65 $6.00 6,500
2019-11-19 $6.65 $6.65 $6.65 $6.65 $6.00 0
2019-11-18 $6.65 $6.65 $6.65 $6.65 $6.00 6,166
2019-11-15 $6.70 $6.70 $6.69 $6.70 $6.04 2,589
2019-11-14 $6.71 $6.76 $6.71 $6.76 $6.10 18,018
2019-11-13 $6.73 $6.73 $6.73 $6.73 $6.07 40
2019-11-12 $6.76 $6.92 $6.73 $6.73 $6.07 2,610
2019-11-11 $7.06 $7.06 $7.06 $7.06 $6.37 0
2019-11-08 $7.21 $7.21 $7.06 $7.06 $6.37 400
2019-11-07 $7.20 $7.20 $7.20 $7.20 $6.49 10,300
2019-11-06 $7.07 $7.07 $7.07 $7.07 $6.37 1,451
2019-11-05 $7.11 $7.11 $7.11 $7.11 $6.41 0
2019-11-04 $6.97 $7.11 $6.97 $7.11 $6.41 14,500
2019-11-01 $6.85 $6.85 $6.85 $6.85 $6.18 0
2019-10-31 $6.85 $6.85 $6.85 $6.85 $6.18 672
2019-10-30 $6.91 $6.91 $6.91 $6.91 $6.23 0
2019-10-29 $6.99 $6.99 $6.91 $6.91 $6.23 21,045
2019-10-28 $6.81 $6.81 $6.81 $6.81 $6.14 5
2019-10-25 $6.81 $6.81 $6.81 $6.81 $6.14 0
2019-10-24 $6.81 $6.81 $6.81 $6.81 $6.14 100
2019-10-23 $6.88 $6.88 $6.88 $6.88 $6.20 113,500
2019-10-22 $6.88 $6.88 $6.88 $6.88 $6.20 2,817
2019-10-21 $6.88 $6.88 $6.88 $6.88 $6.20 1
2019-10-18 $6.75 $6.88 $6.75 $6.88 $6.20 500
2019-10-17 $6.77 $6.77 $6.75 $6.75 $6.09 4,356
2019-10-16 $6.90 $6.90 $6.90 $6.90 $6.22 8,850
2019-10-15 $6.77 $6.77 $6.67 $6.77 $6.11 3,239
2019-10-14 $6.63 $6.71 $6.63 $6.71 $6.05 2,500
2019-10-11 $6.63 $6.73 $6.63 $6.73 $6.06 4,169
2019-10-10 $6.56 $6.56 $6.56 $6.56 $5.92 1,228
2019-10-09 $6.63 $6.63 $6.63 $6.63 $5.98 0
2019-10-08 $6.63 $6.63 $6.63 $6.63 $5.98 0
2019-10-07 $6.73 $6.73 $6.63 $6.63 $5.98 2,139
2019-10-04 $6.75 $6.75 $6.75 $6.75 $6.09 0
2019-10-03 $6.75 $6.75 $6.75 $6.75 $6.09 100
2019-10-02 $6.91 $6.91 $6.91 $6.91 $6.23 113,500
2019-10-01 $6.69 $6.69 $6.69 $6.69 $6.03 0
2019-09-30 $6.69 $6.69 $6.69 $6.69 $6.03 0
2019-09-27 $6.89 $6.89 $6.69 $6.69 $6.03 1,650
2019-09-26 $6.72 $6.72 $6.66 $6.66 $6.01 5,000
2019-09-25 $6.69 $6.69 $6.69 $6.69 $6.03 227
2019-09-24 $6.79 $6.79 $6.73 $6.74 $6.07 1,684
2019-09-23 $6.98 $6.98 $6.98 $6.98 $6.29 0
2019-09-20 $6.98 $6.98 $6.98 $6.98 $6.29 200
2019-09-19 $7.11 $7.11 $7.10 $7.10 $6.40 10,308
2019-09-18 $7.03 $7.03 $7.03 $7.03 $6.34 0
2019-09-17 $7.03 $7.03 $7.03 $7.03 $6.34 283
2019-09-16 $7.20 $7.20 $7.20 $7.20 $6.49 175
2019-09-13 $7.17 $7.17 $7.17 $7.17 $6.47 0
2019-09-12 $7.17 $7.17 $7.17 $7.17 $6.47 227
2019-09-11 $7.28 $7.28 $7.28 $7.28 $6.56 1,500
2019-09-10 $7.09 $7.09 $6.95 $6.95 $6.27 2,130
2019-09-09 $7.17 $7.17 $7.17 $7.17 $6.47 0
2019-09-06 $7.17 $7.17 $7.17 $7.17 $6.47 357
2019-09-05 $7.05 $7.17 $7.05 $7.17 $6.47 500
2019-09-04 $6.85 $6.85 $6.85 $6.85 $6.18 0
2019-09-03 $6.85 $6.85 $6.85 $6.85 $6.18 0
2019-08-30 $6.94 $6.94 $6.85 $6.85 $6.18 1,200
2019-08-29 $7.00 $7.00 $7.00 $7.00 $6.31 72,000
2019-08-28 $7.07 $7.07 $7.00 $7.00 $6.31 2,894
2019-08-27 $6.95 $6.95 $6.95 $6.95 $6.26 2,075
2019-08-26 $6.72 $7.00 $6.72 $7.00 $6.31 14,956
2019-08-23 $6.87 $6.87 $6.86 $6.86 $6.19 7,185
2019-08-22 $6.95 $6.95 $6.95 $6.95 $6.27 71
2019-08-21 $7.04 $7.13 $6.95 $6.95 $6.27 1,878
2019-08-20 $7.05 $7.08 $7.05 $7.08 $6.38 2,400
2019-08-19 $6.31 $6.31 $6.31 $6.31 $5.69 30
2019-08-15 $6.42 $6.42 $6.31 $6.31 $5.69 12,000
2019-08-14 $6.42 $6.42 $6.31 $6.31 $5.69 12,010
2019-08-13 $6.68 $6.72 $6.68 $6.72 $6.06 3,500
2019-08-12 $6.68 $6.68 $6.68 $6.68 $6.02 200
2019-08-09 $6.93 $6.93 $6.93 $6.93 $6.25 689
2019-08-08 $6.93 $6.93 $6.93 $6.93 $6.25 6,942
2019-08-07 $6.76 $6.86 $6.65 $6.65 $5.99 1,200
2019-08-06 $6.76 $6.86 $6.65 $6.65 $5.99 1,200
2019-08-05 $6.76 $6.86 $6.65 $6.65 $5.99 1,236
2019-08-02 $7.24 $7.24 $7.24 $7.24 $6.53 344
2019-08-01 $7.26 $7.26 $7.26 $7.26 $6.55 280
2019-07-31 $7.67 $7.67 $7.67 $7.67 $6.92 10,256
2019-07-30 $7.67 $7.67 $7.67 $7.67 $6.92 301
2019-07-29 $7.87 $7.87 $7.87 $7.87 $7.10 231
2019-07-26 $7.86 $7.88 $7.86 $7.86 $7.09 2,280
2019-07-25 $8.11 $8.11 $8.11 $8.11 $7.31 118
2019-07-24 $8.00 $8.00 $8.00 $8.00 $7.21 0
2019-07-23 $7.83 $8.00 $7.83 $8.00 $7.21 2,175
2019-07-22 $7.74 $7.99 $7.74 $7.99 $7.21 5,000
2019-07-19 $7.70 $7.70 $7.70 $7.70 $6.94 444
2019-07-18 $7.78 $7.78 $7.78 $7.78 $7.02 7,886
2019-07-17 $7.78 $7.78 $7.78 $7.78 $7.02 510
2019-07-16 $7.63 $7.63 $7.63 $7.63 $6.88 2,996
2019-07-15 $7.63 $7.63 $7.63 $7.63 $6.88 0
2019-07-12 $7.63 $7.63 $7.63 $7.63 $6.88 493
2019-07-11 $7.65 $7.65 $7.65 $7.65 $6.90 6,760
2019-07-10 $7.52 $7.65 $7.52 $7.65 $6.90 2,976
2019-07-09 $7.60 $7.69 $7.60 $7.69 $6.93 2,268
2019-07-08 $7.71 $7.71 $7.71 $7.71 $6.95 180
2019-07-05 $8.00 $8.00 $8.00 $8.00 $7.21 253
2019-07-03 $8.04 $8.04 $8.04 $8.04 $7.25 100
2019-07-02 $7.99 $7.99 $7.91 $7.91 $7.14 13,957
2019-07-01 $8.09 $8.09 $7.41 $8.07 $7.27 1,100
2019-06-28 $7.80 $7.80 $7.78 $7.78 $7.01 4,705
2019-06-27 $7.96 $7.96 $7.96 $7.96 $7.18 8,852
2019-06-26 $7.87 $7.91 $7.87 $7.91 $7.13 557
2019-06-25 $7.77 $7.77 $7.77 $7.77 $7.01 332
2019-06-24 $7.74 $7.74 $7.74 $7.74 $6.98 3,699
2019-06-21 $7.80 $7.80 $7.80 $7.80 $7.03 200
2019-06-20 $7.93 $7.93 $7.93 $7.93 $7.15 200
2019-06-18 $7.65 $7.65 $7.65 $7.65 $6.90 400
2019-06-17 $7.57 $7.57 $7.57 $7.57 $6.83 25
2019-06-14 $7.40 $7.57 $7.40 $7.57 $6.83 5,004
2019-06-13 $7.38 $7.38 $7.38 $7.38 $6.66 1,000
2019-06-12 $7.53 $7.53 $7.53 $7.53 $6.79 994
2019-06-11 $7.61 $7.61 $7.61 $7.61 $6.86 0
2019-06-07 $7.52 $7.61 $7.52 $7.61 $6.86 500
2019-06-06 $7.48 $7.48 $7.48 $7.48 $6.75 500
2019-06-05 $7.39 $7.39 $7.36 $7.36 $6.64 684
2019-06-04 $7.29 $7.29 $7.29 $7.29 $6.57 1,500
2019-06-03 $7.25 $7.25 $7.25 $7.25 $6.54 8,236
2019-05-31 $7.24 $7.25 $7.24 $7.25 $6.54 68,500
2019-05-30 $7.39 $7.39 $7.34 $7.39 $6.66 13,117
2019-05-29 $7.36 $7.36 $7.36 $7.36 $6.64 0
2019-05-28 $7.46 $7.46 $7.36 $7.36 $6.64 2,736
2019-05-24 $7.33 $7.33 $7.33 $7.33 $6.61 5,540
2019-05-23 $7.41 $7.41 $7.33 $7.33 $6.61 904
2019-05-22 $7.50 $7.50 $7.50 $7.50 $6.76 1,199
2019-05-21 $7.60 $7.60 $7.60 $7.60 $6.85 26,364
2019-05-20 $7.74 $7.74 $7.74 $7.74 $6.98 7,010
2019-05-17 $7.74 $7.74 $7.74 $7.74 $6.98 28,400
2019-05-16 $7.64 $7.64 $7.64 $7.64 $6.89 2
2019-05-15 $7.73 $7.73 $7.64 $7.64 $6.89 2,081
2019-05-14 $7.82 $7.82 $7.82 $7.82 $7.05 38
2019-05-13 $7.82 $7.82 $7.77 $7.82 $7.05 2,014
2019-05-10 $7.93 $7.93 $7.93 $7.93 $7.15 0
2019-05-09 $7.93 $7.93 $7.93 $7.93 $7.15 0
2019-05-08 $7.93 $7.93 $7.93 $7.93 $7.15 25,884
2019-05-07 $7.96 $7.96 $7.93 $7.93 $7.15 1,200
2019-05-06 $7.99 $7.99 $7.99 $7.99 $7.20 30,189
2019-05-03 $8.26 $8.26 $8.26 $8.26 $7.45 4,418
2019-05-02 $8.01 $8.01 $7.96 $7.96 $7.18 33,749
2019-05-01 $8.07 $8.07 $8.07 $8.07 $7.28 0
2019-04-30 $8.04 $8.07 $8.04 $8.07 $7.28 1,300
2019-04-29 $8.31 $8.31 $8.31 $8.31 $7.49 0
2019-04-26 $8.31 $8.31 $8.31 $8.31 $7.49 36,013
2019-04-25 $8.31 $8.31 $8.31 $8.31 $7.49 25,275
2019-04-24 $8.31 $8.31 $8.31 $8.31 $7.49 200
2019-04-23 $8.24 $8.25 $8.24 $8.25 $7.44 29,301
2019-04-22 $8.49 $8.49 $8.49 $8.49 $7.66 0
2019-04-18 $8.49 $8.49 $8.49 $8.49 $7.66 200
2019-04-17 $8.58 $8.58 $8.58 $8.58 $7.74 311
2019-04-16 $8.54 $8.54 $8.54 $8.54 $7.70 5,776
2019-04-15 $8.70 $8.70 $8.70 $8.70 $7.85 4,122
2019-04-12 $8.70 $8.70 $8.70 $8.70 $7.85 0
2019-04-11 $8.70 $8.70 $8.70 $8.70 $7.85 1,111
2019-04-10 $8.94 $8.94 $8.94 $8.94 $8.06 32
2019-04-09 $8.94 $8.94 $8.94 $8.94 $8.06 0
2019-04-08 $8.94 $8.94 $8.94 $8.94 $8.06 0
2019-04-05 $8.96 $8.96 $8.92 $8.94 $8.06 2,200
2019-04-04 $9.18 $9.18 $9.18 $9.18 $8.28 506
2019-04-03 $9.06 $9.06 $9.06 $9.06 $8.17 579
2019-04-02 $9.06 $9.06 $9.06 $9.06 $8.17 433
2019-04-01 $8.98 $8.98 $8.98 $8.98 $8.10 0
2019-03-29 $8.93 $8.98 $8.86 $8.98 $8.10 1,400
2019-03-28 $8.98 $8.98 $8.91 $8.91 $8.03 2,300
2019-03-27 $8.71 $8.71 $8.71 $8.71 $7.85 2,100
2019-03-26 $8.64 $8.64 $8.56 $8.56 $7.72 6,500
2019-03-25 $8.61 $8.65 $8.47 $8.65 $7.80 1,165
2019-03-22 $8.40 $8.40 $8.40 $8.40 $7.57 4,030
2019-03-21 $8.65 $8.70 $8.40 $8.40 $7.57 9,080
2019-03-20 $8.25 $8.25 $8.25 $8.25 $7.44 0
2019-03-19 $8.25 $8.25 $8.25 $8.25 $7.44 36
2019-03-18 $8.67 $8.67 $8.25 $8.25 $7.44 3,167
2019-03-15 $8.52 $8.52 $8.52 $8.52 $7.68 46
2019-03-14 $8.52 $8.52 $8.52 $8.52 $7.68 5,150
2019-03-13 $8.22 $8.38 $8.22 $8.38 $7.56 21,000
2019-03-12 $8.23 $8.35 $8.20 $8.35 $7.53 18,283
2019-03-11 $8.15 $8.17 $8.15 $8.17 $7.36 2,900
2019-03-08 $8.10 $8.13 $8.10 $8.13 $7.33 2,670
2019-03-07 $8.20 $8.30 $8.19 $8.19 $7.39 1,000
2019-03-06 $8.31 $8.31 $8.31 $8.31 $7.49 17,597
2019-03-05 $8.27 $8.31 $8.27 $8.31 $7.49 800
2019-03-04 $8.32 $8.32 $8.32 $8.32 $7.50 14
2019-03-01 $8.20 $8.32 $8.20 $8.32 $7.50 600
2019-02-28 $8.49 $8.49 $8.49 $8.49 $7.66 689
2019-02-27 $8.51 $8.51 $8.51 $8.51 $7.67 753
2019-02-26 $8.51 $8.51 $8.51 $8.51 $7.67 4,900
2019-02-25 $8.51 $8.51 $8.51 $8.51 $7.67 1,500
2019-02-22 $8.69 $8.69 $8.52 $8.66 $7.80 2,167
2019-02-21 $8.65 $8.65 $8.65 $8.65 $7.80 2,000
2019-02-20 $8.19 $8.19 $8.19 $8.19 $7.39 20
2019-02-19 $8.37 $8.37 $8.19 $8.19 $7.39 8,312
2019-02-15 $8.45 $8.45 $8.45 $8.45 $7.62 2,447
2019-02-14 $8.46 $8.46 $8.46 $8.46 $7.63 1,490
2019-02-13 $8.55 $8.55 $8.55 $8.55 $7.71 100
2019-02-12 $8.11 $8.11 $8.11 $8.11 $7.31 0
2019-02-11 $8.28 $8.28 $8.11 $8.11 $7.31 4,012
2019-02-08 $8.30 $8.30 $8.30 $8.30 $7.48 2,711
2019-02-07 $8.27 $8.27 $8.27 $8.27 $7.46 1,130
2019-02-06 $8.16 $8.16 $8.16 $8.16 $7.36 2,045
2019-02-05 $8.05 $8.05 $8.05 $8.05 $7.26 0
2019-02-04 $8.04 $8.05 $8.04 $8.05 $7.26 11,051
2019-02-01 $8.43 $8.43 $8.43 $8.43 $7.60 300
2019-01-31 $8.28 $8.28 $8.28 $8.28 $7.47 0
2019-01-30 $8.25 $8.28 $8.25 $8.28 $7.47 2,607
2019-01-29 $8.27 $8.27 $8.27 $8.27 $7.46 1,584
2019-01-28 $8.27 $8.27 $8.27 $8.27 $7.46 216
2019-01-25 $8.30 $8.30 $8.27 $8.27 $7.46 249
2019-01-24 $8.16 $8.16 $8.02 $8.02 $7.23 1,738
2019-01-23 $8.13 $8.13 $8.00 $8.00 $7.22 2,545
2019-01-22 $8.10 $8.10 $8.10 $8.10 $7.30 5,464
2019-01-18 $8.03 $8.10 $7.95 $7.95 $7.17 1,811
2019-01-17 $8.13 $8.13 $8.10 $8.10 $7.30 3,890
2019-01-16 $7.98 $8.11 $7.98 $8.11 $7.31 1,610
2019-01-15 $8.17 $8.18 $8.17 $8.17 $7.37 8,062
2019-01-14 $8.10 $8.10 $8.10 $8.10 $7.31 2,917
2019-01-11 $8.04 $8.19 $8.01 $8.18 $7.38 5,648
2019-01-10 $8.14 $8.14 $8.14 $8.14 $7.34 11,770
2019-01-09 $7.96 $8.15 $7.96 $8.14 $7.34 72,333
2019-01-08 $8.12 $8.12 $8.12 $8.12 $7.32 11,277
2019-01-07 $7.85 $7.87 $7.84 $7.87 $7.10 5,463
2019-01-04 $7.34 $7.65 $7.34 $7.65 $6.90 1,818
2019-01-03 $7.12 $7.12 $7.12 $7.12 $6.42 0
2019-01-02 $7.12 $7.12 $7.12 $7.12 $6.42 89
2018-12-31 $7.12 $7.12 $7.12 $7.12 $6.42 89
2018-12-28 $7.12 $7.12 $7.12 $7.12 $6.42 245
2018-12-27 $7.00 $7.00 $7.00 $7.00 $6.31 13,702
2018-12-26 $7.40 $7.40 $7.40 $7.40 $6.67 0
2018-12-24 $7.40 $7.40 $7.40 $7.40 $6.67 0
2018-12-21 $7.40 $7.40 $7.40 $7.40 $6.67 8,570
2018-12-20 $7.50 $7.50 $7.35 $7.50 $6.76 30,693
2018-12-19 $7.63 $7.63 $7.63 $7.63 $6.88 13,967
2018-12-18 $7.54 $7.54 $7.54 $7.54 $6.80 6,710
2018-12-17 $7.45 $7.45 $7.45 $7.45 $6.72 5,806
2018-12-14 $7.42 $7.42 $7.42 $7.42 $6.69 12,346
2018-12-13 $7.44 $7.44 $7.44 $7.44 $6.71 8,819
2018-12-12 $7.29 $7.39 $7.29 $7.39 $6.66 13,238
2018-12-11 $7.23 $7.23 $7.22 $7.22 $6.51 2,715
2018-12-10 $7.20 $7.20 $7.20 $7.20 $6.49 6,320
2018-12-07 $7.29 $7.29 $7.29 $7.29 $6.57 2,882
2018-12-06 $7.18 $7.18 $7.18 $7.18 $6.47 10,840
2018-12-04 $7.18 $7.18 $7.18 $7.18 $6.47 2,519
2018-12-03 $7.07 $7.07 $7.07 $7.07 $6.38 0
2018-11-30 $7.07 $7.07 $7.07 $7.07 $6.38 0
2018-11-29 $7.07 $7.07 $7.07 $7.07 $6.38 21,406
2018-11-28 $7.07 $7.07 $7.07 $7.07 $6.38 0
2018-11-27 $7.05 $7.08 $7.05 $7.07 $6.38 3,712
2018-11-26 $7.10 $7.10 $7.10 $7.10 $6.40 0
2018-11-21 $7.10 $7.10 $7.10 $7.10 $6.40 0
2018-11-20 $7.10 $7.10 $7.10 $7.10 $6.40 0
2018-11-19 $7.10 $7.10 $7.10 $7.10 $6.40 0
2018-11-16 $7.10 $7.10 $7.10 $7.10 $6.40 105
2018-11-15 $7.10 $7.10 $7.10 $7.10 $6.40 1,532
2018-11-14 $6.81 $6.81 $6.76 $6.76 $6.10 5,438
2018-11-13 $6.75 $6.75 $6.75 $6.75 $6.09 202
2018-11-12 $6.85 $6.85 $6.85 $6.85 $6.18 0
2018-11-09 $6.85 $6.85 $6.85 $6.85 $6.18 100
2018-11-08 $6.88 $6.88 $6.88 $6.88 $6.20 0
2018-11-07 $6.88 $6.88 $6.88 $6.88 $6.20 0
2018-11-06 $6.85 $6.88 $6.85 $6.88 $6.20 1,800
2018-11-05 $6.63 $6.63 $6.63 $6.63 $5.98 62
2018-11-02 $6.63 $6.63 $6.63 $6.63 $5.98 1,800
2018-11-01 $6.52 $6.52 $6.52 $6.52 $5.88 17,417
2018-10-31 $6.59 $6.59 $6.50 $6.50 $5.86 3,736
2018-10-30 $6.59 $6.59 $6.59 $6.59 $5.94 0
2018-10-29 $6.75 $6.75 $6.59 $6.59 $5.94 13,448
2018-10-26 $6.69 $6.69 $6.69 $6.69 $6.03 100
2018-10-25 $6.76 $6.76 $6.59 $6.59 $5.94 1,264
2018-10-24 $7.00 $7.00 $7.00 $7.00 $6.31 3,328
2018-10-23 $7.00 $7.00 $7.00 $7.00 $6.31 1,077
2018-10-22 $6.86 $7.00 $6.86 $7.00 $6.31 738
2018-10-19 $7.02 $7.02 $7.02 $7.02 $6.33 0
2018-10-18 $7.02 $7.02 $7.02 $7.02 $6.33 22,983
2018-10-17 $7.02 $7.02 $7.02 $7.02 $6.33 0
2018-10-16 $7.02 $7.02 $7.02 $7.02 $6.33 37
2018-10-15 $7.02 $7.02 $7.02 $7.02 $6.33 1
2018-10-12 $7.02 $7.02 $7.02 $7.02 $6.33 3,178
2018-10-11 $7.29 $7.29 $7.29 $7.29 $6.57 5,000
2018-10-10 $7.29 $7.29 $7.29 $7.29 $6.57 0
2018-10-09 $7.29 $7.29 $7.29 $7.29 $6.57 100
2018-10-08 $7.07 $7.07 $7.07 $7.07 $6.37 2,000
2018-10-05 $7.15 $7.15 $7.15 $7.15 $6.45 0
2018-10-04 $7.15 $7.15 $7.15 $7.15 $6.45 3,000
2018-10-03 $7.45 $7.45 $7.45 $7.45 $6.72 5
2018-10-02 $7.48 $7.48 $7.45 $7.45 $6.72 300
2018-10-01 $7.59 $7.59 $7.59 $7.59 $6.84 0
2018-09-28 $7.59 $7.59 $7.59 $7.59 $6.84 2,789
2018-09-27 $7.83 $7.83 $7.83 $7.83 $7.06 183
2018-09-26 $7.65 $7.65 $7.65 $7.65 $6.90 3,691
2018-09-25 $7.75 $7.75 $7.75 $7.75 $6.99 0
2018-09-24 $7.75 $7.75 $7.75 $7.75 $6.99 300
2018-09-21 $7.87 $7.87 $7.87 $7.87 $7.10 8,841
2018-09-20 $7.75 $7.75 $7.68 $7.68 $6.92 6,525
2018-09-19 $7.90 $7.90 $7.90 $7.90 $7.12 200
2018-09-18 $7.58 $7.58 $7.58 $7.58 $6.84 6,938
2018-09-17 $7.55 $7.59 $7.55 $7.58 $6.84 3,100
2018-09-14 $7.43 $7.44 $7.43 $7.44 $6.70 4,237
2018-09-13 $7.05 $7.05 $7.05 $7.05 $6.36 29,346
2018-09-12 $7.05 $7.05 $7.05 $7.05 $6.36 0
2018-09-11 $7.11 $7.11 $7.05 $7.05 $6.36 4,900
2018-09-10 $7.12 $7.12 $7.01 $7.01 $6.32 2,410
2018-09-07 $7.17 $7.17 $7.17 $7.17 $6.46 0
2018-09-06 $7.17 $7.17 $7.17 $7.17 $6.46 1,300
2018-09-05 $7.26 $7.26 $7.26 $7.26 $6.55 1,616
2018-09-04 $7.34 $7.34 $7.34 $7.34 $6.62 3,333
2018-08-31 $7.34 $7.34 $7.34 $7.34 $6.62 17
2018-08-30 $7.34 $7.34 $7.34 $7.34 $6.62 400
2018-08-29 $6.99 $6.99 $6.99 $6.99 $6.30 2,500
2018-08-28 $6.99 $6.99 $6.99 $6.99 $6.30 162
2018-08-27 $6.99 $6.99 $6.99 $6.99 $6.30 0
2018-08-24 $6.99 $6.99 $6.99 $6.99 $6.30 0
2018-08-23 $7.05 $7.05 $6.99 $6.99 $6.30 1,300
2018-08-22 $7.19 $7.19 $7.19 $7.19 $6.48 0
2018-08-21 $7.19 $7.19 $7.19 $7.19 $6.48 6,240
2018-08-20 $7.19 $7.19 $7.19 $7.19 $6.48 0
2018-08-17 $7.19 $7.19 $7.19 $7.19 $6.48 0
2018-08-16 $7.19 $7.19 $7.19 $7.19 $6.48 600
2018-08-15 $7.29 $7.29 $7.28 $7.28 $6.56 9,100
2018-08-14 $7.32 $7.32 $7.31 $7.31 $6.59 1,541
2018-08-13 $7.31 $7.31 $7.31 $7.31 $6.59 0
2018-08-10 $7.31 $7.31 $7.31 $7.31 $6.59 1,122
2018-08-09 $7.29 $7.29 $7.29 $7.29 $6.57 4,302
2018-08-08 $7.29 $7.29 $7.29 $7.29 $6.57 0
2018-08-07 $7.34 $7.34 $7.29 $7.29 $6.57 16,670
2018-08-06 $7.42 $7.42 $7.29 $7.29 $6.57 2,496
2018-08-03 $7.49 $7.49 $7.49 $7.49 $6.75 0
2018-08-02 $7.55 $7.55 $7.49 $7.49 $6.75 1,461
2018-08-01 $7.65 $7.65 $7.65 $7.65 $6.90 0
2018-07-31 $7.65 $7.65 $7.65 $7.65 $6.90 5,356
2018-07-30 $7.65 $7.65 $7.65 $7.65 $6.90 0
2018-07-27 $7.65 $7.65 $7.65 $7.65 $6.90 27
2018-07-26 $7.65 $7.65 $7.65 $7.65 $6.90 0
2018-07-25 $7.65 $7.65 $7.65 $7.65 $6.90 155
2018-07-24 $7.65 $7.65 $7.65 $7.65 $6.90 6,414
2018-07-23 $7.65 $7.65 $7.65 $7.65 $6.90 9,369
2018-07-20 $7.75 $7.75 $7.75 $7.75 $6.99 0
2018-07-19 $7.75 $7.75 $7.75 $7.75 $6.99 8,119
2018-07-18 $7.75 $7.75 $7.75 $7.75 $6.99 5,598
2018-07-17 $7.75 $7.75 $7.75 $7.75 $6.99 300
2018-07-16 $7.75 $7.75 $7.75 $7.75 $6.99 28
2018-07-13 $7.75 $7.75 $7.75 $7.75 $6.99 0
2018-07-12 $7.76 $7.76 $7.75 $7.75 $6.99 16,273
2018-07-11 $7.77 $7.77 $7.77 $7.77 $7.00 684
2018-07-10 $7.85 $7.85 $7.85 $7.85 $7.08 2,038
2018-07-09 $7.85 $7.85 $7.85 $7.85 $7.08 0
2018-07-06 $7.85 $7.85 $7.85 $7.85 $7.08 0
2018-07-05 $7.87 $7.87 $7.83 $7.85 $7.08 1,830
2018-07-03 $7.95 $7.95 $7.95 $7.95 $7.17 6,235
2018-07-02 $7.95 $7.95 $7.95 $7.95 $7.17 100
2018-06-29 $8.00 $8.04 $8.00 $8.04 $7.25 859
2018-06-28 $8.08 $8.08 $8.00 $8.00 $7.21 3,267
2018-06-27 $8.15 $8.15 $8.15 $8.15 $7.35 0
2018-06-26 $8.15 $8.15 $8.15 $8.15 $7.35 5,108
2018-06-25 $8.09 $8.09 $8.09 $8.09 $7.30 6,787
2018-06-22 $8.22 $8.22 $8.09 $8.09 $7.30 9,006
2018-06-21 $8.12 $8.12 $8.12 $8.12 $7.32 14,428
2018-06-20 $8.49 $8.49 $8.49 $8.49 $7.66 0
2018-06-19 $8.49 $8.49 $8.49 $8.49 $7.66 484
2018-06-18 $8.49 $8.49 $8.49 $8.49 $7.66 500
2018-06-15 $8.50 $8.50 $8.50 $8.50 $7.67 0
2018-06-14 $8.50 $8.50 $8.50 $8.50 $7.67 200
2018-06-13 $8.58 $8.58 $8.58 $8.58 $7.74 4,918
2018-06-12 $8.68 $8.68 $8.68 $8.68 $7.83 12,528
2018-06-11 $8.68 $8.68 $8.68 $8.68 $7.83 0
2018-06-08 $8.68 $8.68 $8.68 $8.68 $7.83 1,584
2018-06-07 $8.68 $8.68 $8.68 $8.68 $7.83 0
2018-06-06 $8.68 $8.68 $8.68 $8.68 $7.83 2,011
2018-06-05 $8.68 $8.68 $8.68 $8.68 $7.83 1,000
2018-06-04 $8.40 $8.40 $8.40 $8.40 $7.57 8,400
2018-06-01 $8.40 $8.40 $8.40 $8.40 $7.57 0
2018-05-31 $8.40 $8.40 $8.40 $8.40 $7.57 23,887
2018-05-30 $8.18 $8.18 $8.18 $8.18 $7.38 600
2018-05-29 $8.47 $8.47 $8.30 $8.30 $7.48 3,664
2018-05-25 $8.62 $8.62 $8.62 $8.62 $7.77 862
2018-05-24 $8.47 $8.62 $8.47 $8.62 $7.77 6,937
2018-05-23 $8.51 $8.51 $8.51 $8.51 $7.67 0
2018-05-22 $8.51 $8.51 $8.51 $8.51 $7.67 0
2018-05-21 $8.51 $8.51 $8.51 $8.51 $7.67 5,500
2018-05-18 $8.51 $8.51 $8.51 $8.51 $7.67 155
2018-05-17 $8.51 $8.51 $8.51 $8.51 $7.67 0
2018-05-16 $8.51 $8.51 $8.51 $8.51 $7.67 2,681
2018-05-15 $8.65 $8.65 $8.65 $8.65 $7.80 2,728
2018-05-14 $8.65 $8.65 $8.65 $8.65 $7.66 0
2018-05-11 $8.65 $8.65 $8.65 $8.65 $7.66 7,883
2018-05-10 $8.63 $8.63 $8.63 $8.63 $7.64 1,304
2018-05-09 $8.63 $8.63 $8.63 $8.63 $7.64 0
2018-05-08 $8.63 $8.63 $8.63 $8.63 $7.64 300
2018-05-07 $8.63 $8.63 $8.63 $8.63 $7.64 0
2018-05-04 $8.63 $8.63 $8.63 $8.63 $7.64 726
2018-05-03 $8.48 $8.48 $8.48 $8.48 $7.51 2,461
2018-05-02 $8.75 $8.75 $8.48 $8.48 $7.51 1,504
2018-05-01 $8.46 $8.46 $8.46 $8.46 $7.49 0
2018-04-30 $8.46 $8.46 $8.46 $8.46 $7.49 0
2018-04-27 $8.46 $8.46 $8.46 $8.46 $7.49 0
2018-04-26 $8.60 $8.73 $8.46 $8.46 $7.49 347
2018-04-25 $8.74 $8.74 $8.74 $8.74 $7.74 13,758
2018-04-24 $8.74 $8.74 $8.74 $8.74 $7.74 63,992
2018-04-23 $8.69 $8.69 $8.69 $8.69 $7.69 10,000
2018-04-20 $8.57 $8.57 $8.57 $8.57 $7.59 0
2018-04-19 $8.57 $8.57 $8.57 $8.57 $7.59 0
2018-04-18 $8.57 $8.57 $8.57 $8.57 $7.59 3,221
2018-04-17 $8.68 $8.68 $8.68 $8.68 $7.68 400
2018-04-16 $8.67 $8.67 $8.67 $8.67 $7.67 0
2018-04-13 $8.67 $8.67 $8.67 $8.67 $7.67 970
2018-04-12 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-11 $8.33 $8.33 $8.33 $8.33 $7.38 30
2018-04-10 $8.33 $8.33 $8.33 $8.33 $7.38 18
2018-04-09 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-06 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-05 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-04 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-03 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-04-02 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-03-29 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-03-28 $8.33 $8.33 $8.33 $8.33 $7.38 1,082
2018-03-27 $8.33 $8.33 $8.33 $8.33 $7.38 0
2018-03-26 $8.33 $8.33 $8.33 $8.33 $7.38 3,000
2018-03-23 $8.47 $8.54 $8.45 $8.45 $7.48 6,620
2018-03-22 $8.50 $8.50 $8.50 $8.50 $7.52 2,427
2018-03-21 $8.85 $8.85 $8.65 $8.65 $7.66 2,348
2018-03-20 $9.03 $9.03 $9.03 $9.03 $7.99 0
2018-03-19 $9.03 $9.03 $9.03 $9.03 $7.99 0
2018-03-16 $9.03 $9.03 $9.03 $9.03 $7.99 2,200
2018-03-15 $8.71 $8.71 $8.71 $8.71 $7.71 0
2018-03-14 $8.71 $8.71 $8.71 $8.71 $7.71 0
2018-03-13 $8.91 $8.91 $8.71 $8.71 $7.71 2,548
2018-03-12 $8.89 $8.89 $8.89 $8.89 $7.87 1,272
2018-03-09 $8.47 $8.47 $8.47 $8.47 $7.50 320
2018-03-08 $8.60 $8.60 $8.47 $8.47 $7.50 3,684
2018-03-07 $8.56 $8.56 $8.47 $8.47 $7.50 1,253
2018-03-06 $8.80 $8.80 $8.80 $8.80 $7.78 0
2018-03-05 $8.80 $8.80 $8.80 $8.80 $7.78 0
2018-03-02 $8.80 $8.80 $8.80 $8.80 $7.78 0
2018-03-01 $8.80 $8.80 $8.80 $8.80 $7.78 2,000
2018-02-28 $8.51 $8.51 $8.51 $8.51 $7.53 979
2018-02-27 $8.51 $8.51 $8.51 $8.51 $7.53 0
2018-02-26 $8.51 $8.51 $8.51 $8.51 $7.53 0
2018-02-23 $8.51 $8.51 $8.51 $8.51 $7.53 0
2018-02-22 $8.51 $8.51 $8.51 $8.51 $7.53 6,784
2018-02-21 $8.51 $8.51 $8.51 $8.51 $7.53 6,299
2018-02-20 $8.51 $8.51 $8.51 $8.51 $7.53 2,700
2018-02-16 $8.80 $8.80 $8.80 $8.80 $7.79 0
2018-02-15 $8.80 $8.80 $8.80 $8.80 $7.79 0
2018-02-14 $8.80 $8.80 $8.80 $8.80 $7.79 400
2018-02-13 $9.17 $9.17 $9.17 $9.17 $8.12 98
2018-02-12 $9.17 $9.17 $9.17 $9.17 $8.12 0
2018-02-09 $9.17 $9.17 $9.17 $9.17 $8.12 40
2018-02-08 $9.17 $9.17 $9.17 $9.17 $8.12 898
2018-02-07 $9.17 $9.17 $9.17 $9.17 $8.12 240
2018-02-06 $9.17 $9.17 $9.17 $9.17 $8.12 0
2018-02-05 $9.20 $9.20 $9.17 $9.17 $8.12 1,464
2018-02-02 $9.42 $9.42 $9.42 $9.42 $8.33 18,000
2018-02-01 $9.42 $9.42 $9.42 $9.42 $8.33 0
2018-01-31 $9.42 $9.42 $9.42 $9.42 $8.33 5,655
2018-01-30 $9.42 $9.42 $9.42 $9.42 $8.33 2,130
2018-01-29 $9.32 $9.32 $9.32 $9.32 $8.25 1,954
2018-01-26 $9.32 $9.32 $9.32 $9.32 $8.25 0
2018-01-25 $9.59 $9.59 $9.32 $9.32 $8.25 2,110
2018-01-24 $9.46 $9.46 $9.46 $9.46 $8.37 0
2018-01-23 $9.54 $9.54 $9.46 $9.46 $8.37 8,763
2018-01-22 $9.35 $9.35 $9.35 $9.35 $8.28 964
2018-01-19 $9.22 $9.22 $9.22 $9.22 $8.16 39,600
2018-01-18 $9.16 $9.16 $9.16 $9.16 $8.11 0
2018-01-17 $9.16 $9.16 $9.16 $9.16 $8.11 5,044
2018-01-16 $9.21 $9.21 $9.16 $9.16 $8.11 21,285
2018-01-12 $9.15 $9.15 $9.15 $9.15 $8.10 0
2018-01-11 $9.15 $9.15 $9.15 $9.15 $8.10 6,805
2018-01-10 $9.10 $9.10 $9.10 $9.10 $8.05 3,000
2018-01-09 $8.99 $8.99 $8.99 $8.99 $7.96 175
2018-01-08 $8.93 $8.93 $8.93 $8.93 $7.90 175
2018-01-05 $8.84 $8.84 $8.84 $8.84 $7.82 0
2018-01-04 $8.84 $8.84 $8.84 $8.84 $7.82 36,050
2018-01-03 $8.84 $8.84 $8.84 $8.84 $7.82 0
2018-01-02 $8.84 $8.84 $8.84 $8.84 $7.82 0
2017-12-29 $8.84 $8.84 $8.84 $8.84 $7.82 1,258
2017-12-28 $8.64 $8.64 $8.64 $8.64 $7.65 1,531
2017-12-27 $8.44 $8.44 $8.44 $8.44 $7.47 4,131
2017-12-26 $8.44 $8.44 $8.44 $8.44 $7.47 100
2017-12-22 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-21 $8.44 $8.44 $8.44 $8.44 $7.47 142
2017-12-20 $8.44 $8.44 $8.44 $8.44 $7.47 1,000
2017-12-19 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-18 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-15 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-14 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-13 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-12 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-11 $8.44 $8.44 $8.44 $8.44 $7.47 3
2017-12-08 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-07 $8.44 $8.44 $8.44 $8.44 $7.47 0
2017-12-06 $8.44 $8.44 $8.44 $8.44 $7.47 130
2017-12-05 $8.44 $8.44 $8.44 $8.44 $7.47 100
2017-12-04 $8.48 $8.48 $8.48 $8.48 $7.51 100
2017-12-01 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-30 $8.40 $8.40 $8.40 $8.40 $7.43 168
2017-11-29 $8.35 $8.35 $8.35 $8.35 $7.39 0
2017-11-28 $8.35 $8.35 $8.35 $8.35 $7.39 198
2017-11-27 $8.34 $8.34 $8.34 $8.34 $7.38 2,941
2017-11-24 $8.38 $8.38 $8.38 $8.38 $7.42 0
2017-11-22 $8.38 $8.38 $8.38 $8.38 $7.42 1,700
2017-11-21 $8.39 $8.39 $8.39 $8.39 $7.43 853
2017-11-20 $8.39 $8.39 $8.39 $8.39 $7.43 190
2017-11-17 $8.39 $8.39 $8.39 $8.39 $7.43 0
2017-11-16 $8.39 $8.39 $8.39 $8.39 $7.43 8,466
2017-11-15 $8.39 $8.39 $8.39 $8.39 $7.43 214
2017-11-14 $8.40 $8.40 $8.30 $8.30 $7.35 7,697
2017-11-13 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-10 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-09 $8.36 $8.40 $8.36 $8.40 $7.43 1,256
2017-11-08 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-07 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-06 $8.46 $8.46 $8.40 $8.40 $7.43 12,530
2017-11-03 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-11-02 $8.40 $8.40 $8.40 $8.40 $7.43 79
2017-11-01 $8.22 $8.40 $8.22 $8.40 $7.43 7,395
2017-10-31 $8.33 $8.33 $8.22 $8.22 $7.28 3,000
2017-10-30 $8.32 $8.32 $8.32 $8.32 $7.36 600
2017-10-27 $8.22 $8.30 $8.22 $8.30 $7.35 1,100
2017-10-26 $8.31 $8.31 $8.31 $8.31 $7.36 0
2017-10-25 $8.40 $8.40 $8.31 $8.31 $7.36 730
2017-10-24 $8.70 $8.70 $8.70 $8.70 $7.70 34,000
2017-10-23 $8.70 $8.70 $8.70 $8.70 $7.70 0
2017-10-20 $8.70 $8.70 $8.70 $8.70 $7.70 7,500
2017-10-19 $8.70 $8.70 $8.70 $8.70 $7.70 300
2017-10-18 $8.65 $8.65 $8.65 $8.65 $7.66 4,949
2017-10-17 $8.52 $8.52 $8.52 $8.52 $7.54 0
2017-10-16 $8.41 $8.52 $8.41 $8.52 $7.54 2,971
2017-10-13 $8.30 $8.30 $8.30 $8.30 $7.34 1,100
2017-10-12 $8.32 $8.32 $8.32 $8.32 $7.36 100
2017-10-11 $8.24 $8.24 $8.24 $8.24 $7.29 3,116
2017-10-10 $8.38 $8.38 $8.38 $8.38 $7.42 0
2017-10-09 $8.38 $8.38 $8.38 $8.38 $7.42 500
2017-10-06 $8.33 $8.33 $8.33 $8.33 $7.37 0
2017-10-05 $8.33 $8.33 $8.33 $8.33 $7.37 0
2017-10-04 $8.33 $8.33 $8.33 $8.33 $7.37 500
2017-10-03 $8.31 $8.31 $8.28 $8.28 $7.33 1,184
2017-10-02 $8.28 $8.28 $8.28 $8.28 $7.33 0
2017-09-29 $8.28 $8.28 $8.28 $8.28 $7.33 3,019
2017-09-28 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-27 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-26 $8.40 $8.40 $8.40 $8.40 $7.43 100
2017-09-25 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-22 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-21 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-20 $8.40 $8.40 $8.40 $8.40 $7.43 0
2017-09-19 $8.40 $8.40 $8.40 $8.40 $7.43 30,000

CK Asset Holdings Ltd (CHKGF) News Headlines

Recent CK Asset Holdings Ltd (CHKGF) News
Similar Companies to CK Asset Holdings Ltd (CHKGF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.