CooTek (Cayman) Inc (CTK) Exchange: NYSE

Data as of May 16, 2022

$0.20 ($-0.01) -4.86%

CooTek (Cayman) Inc - Daily Information
Click for more stock information on CooTek (Cayman) Inc.
Daily Information Data
Date May 16, 2022
Open $0.21
Previous Close $0.20
High $0.21
Low $0.20
Adjusted Open $0.21
Previous Adjusted Close $0.20
Adjusted High $0.21
Adjusted Low $0.20

Key People CooTek (Cayman) Inc

Employee Position
Kan Zhang Chairman & Chief Technology Officer
Jia Liang Wang Chief Executive Officer & Director
Qiao Ling Li President & Director
Robert Cui Chief Financial Officer
Jim Wang Director & Chief Technology Officer
Teng Ren Chief Data Officer
Zi Ping Kuang Director
Qian Sun Director
Hai Bing Wu Independent Director
Jue Yao Independent Director

Company Profile CooTek (Cayman) Inc

Exchange: NYSE

IPO Date: Oct. 1, 2018

Employees: 759

Sector: Technology

Industry: Software-Application

Website: CooTek (Cayman) Inc Website

Address: No.16, Xinlong Road, Shanghai, China, 201101

Historical Stock Data for CooTek (Cayman) Inc (CTK)
Date Open High Low Close Adj.Close Volume
2022-04-22 $0.21 $0.21 $0.20 $0.20 $0.20 1,538,645
2022-04-21 $0.23 $0.23 $0.20 $0.21 $0.21 1,365,867
2022-04-20 $0.24 $0.24 $0.22 $0.22 $0.22 3,328,977
2022-04-19 $0.20 $0.27 $0.20 $0.24 $0.24 12,177,982
2022-04-18 $0.21 $0.21 $0.19 $0.21 $0.21 1,747,872
2022-04-14 $0.22 $0.22 $0.20 $0.21 $0.21 1,809,170
2022-04-13 $0.24 $0.24 $0.22 $0.23 $0.23 985,208
2022-04-12 $0.23 $0.25 $0.22 $0.23 $0.23 1,867,120
2022-04-11 $0.24 $0.25 $0.22 $0.24 $0.24 854,843
2022-04-08 $0.23 $0.25 $0.22 $0.24 $0.24 1,759,345
2022-04-07 $0.24 $0.25 $0.23 $0.24 $0.24 710,746
2022-04-06 $0.26 $0.26 $0.23 $0.24 $0.24 1,564,152
2022-04-05 $0.27 $0.27 $0.25 $0.26 $0.26 824,803
2022-04-04 $0.27 $0.27 $0.25 $0.27 $0.27 1,996,893
2022-04-01 $0.26 $0.27 $0.25 $0.25 $0.25 1,288,013
2022-03-31 $0.28 $0.28 $0.25 $0.25 $0.25 1,932,868
2022-03-30 $0.27 $0.28 $0.26 $0.28 $0.28 1,302,873
2022-03-29 $0.25 $0.27 $0.25 $0.27 $0.27 2,087,180
2022-03-28 $0.24 $0.27 $0.24 $0.26 $0.26 2,211,992
2022-03-25 $0.27 $0.28 $0.25 $0.27 $0.27 2,718,486
2022-03-24 $0.28 $0.29 $0.26 $0.27 $0.27 3,615,500
2022-03-23 $0.30 $0.31 $0.26 $0.29 $0.29 4,528,244
2022-03-22 $0.31 $0.32 $0.29 $0.31 $0.31 6,884,799
2022-03-21 $0.31 $0.35 $0.29 $0.33 $0.33 13,507,074
2022-03-18 $0.29 $0.36 $0.28 $0.29 $0.29 41,618,240
2022-03-17 $0.25 $0.26 $0.22 $0.24 $0.24 7,331,509
2022-03-16 $0.25 $0.26 $0.21 $0.23 $0.23 16,716,777
2022-03-15 $0.28 $0.30 $0.20 $0.27 $0.27 73,530,449
2022-03-14 $0.22 $0.22 $0.20 $0.20 $0.20 2,248,187
2022-03-11 $0.22 $0.24 $0.20 $0.22 $0.22 3,220,294
2022-03-10 $0.22 $0.22 $0.20 $0.22 $0.22 1,769,122
2022-03-09 $0.22 $0.23 $0.21 $0.22 $0.22 4,155,737
2022-03-08 $0.20 $0.21 $0.19 $0.20 $0.20 2,712,694
2022-03-07 $0.20 $0.22 $0.19 $0.21 $0.21 4,185,857
2022-03-04 $0.22 $0.23 $0.21 $0.21 $0.21 5,151,153
2022-03-03 $0.25 $0.25 $0.22 $0.24 $0.24 9,634,826
2022-03-02 $0.38 $0.40 $0.25 $0.26 $0.26 34,013,091
2022-03-01 $0.24 $0.36 $0.24 $0.32 $0.32 21,496,094
2022-02-28 $0.27 $0.27 $0.22 $0.24 $0.24 1,447,182
2022-02-25 $0.27 $0.27 $0.24 $0.25 $0.25 174,469
2022-02-24 $0.23 $0.27 $0.20 $0.26 $0.26 334,868
2022-02-23 $0.28 $0.28 $0.26 $0.26 $0.26 335,573
2022-02-22 $0.30 $0.30 $0.26 $0.28 $0.28 428,502
2022-02-18 $0.30 $0.31 $0.29 $0.29 $0.29 186,004
2022-02-17 $0.31 $0.32 $0.29 $0.31 $0.31 458,833
2022-02-16 $0.30 $0.32 $0.29 $0.31 $0.31 477,712
2022-02-15 $0.31 $0.31 $0.29 $0.29 $0.29 270,391
2022-02-14 $0.33 $0.33 $0.28 $0.29 $0.29 397,300
2022-02-11 $0.34 $0.34 $0.30 $0.31 $0.31 341,583
2022-02-10 $0.33 $0.33 $0.31 $0.32 $0.32 270,535
2022-02-09 $0.33 $0.34 $0.31 $0.32 $0.32 542,068
2022-02-08 $0.31 $0.33 $0.30 $0.31 $0.31 635,373
2022-02-07 $0.35 $0.38 $0.30 $0.32 $0.32 729,534
2022-02-04 $0.32 $0.37 $0.31 $0.34 $0.34 420,163
2022-02-03 $0.33 $0.34 $0.30 $0.31 $0.31 270,148
2022-02-02 $0.36 $0.36 $0.34 $0.34 $0.34 105,056
2022-02-01 $0.35 $0.37 $0.33 $0.34 $0.34 328,648
2022-01-31 $0.33 $0.35 $0.32 $0.35 $0.35 199,397
2022-01-28 $0.32 $0.36 $0.29 $0.32 $0.32 650,918
2022-01-27 $0.33 $0.33 $0.32 $0.32 $0.32 130,206
2022-01-26 $0.34 $0.34 $0.32 $0.32 $0.32 327,059
2022-01-25 $0.33 $0.34 $0.30 $0.33 $0.33 195,229
2022-01-24 $0.35 $0.36 $0.30 $0.33 $0.33 646,660
2022-01-21 $0.38 $0.38 $0.35 $0.36 $0.36 227,790
2022-01-20 $0.39 $0.39 $0.37 $0.37 $0.37 384,853
2022-01-19 $0.36 $0.38 $0.35 $0.37 $0.37 383,080
2022-01-18 $0.41 $0.41 $0.35 $0.36 $0.36 788,011
2022-01-14 $0.43 $0.43 $0.40 $0.41 $0.41 339,819
2022-01-13 $0.45 $0.50 $0.40 $0.41 $0.41 1,106,343
2022-01-12 $0.47 $0.49 $0.44 $0.46 $0.46 411,520
2022-01-11 $0.45 $0.48 $0.44 $0.45 $0.45 332,791
2022-01-10 $0.49 $0.49 $0.43 $0.43 $0.43 685,217
2022-01-07 $0.48 $0.50 $0.48 $0.48 $0.48 458,383
2022-01-06 $0.50 $0.52 $0.46 $0.48 $0.48 739,047
2022-01-05 $0.58 $0.58 $0.51 $0.52 $0.52 784,848
2022-01-04 $0.55 $0.57 $0.53 $0.56 $0.56 971,646
2022-01-03 $0.61 $0.64 $0.55 $0.57 $0.57 1,898,252
2021-12-31 $0.63 $0.71 $0.59 $0.61 $0.61 2,035,078
2021-12-30 $0.61 $0.76 $0.59 $0.70 $0.70 23,363,193
2021-12-29 $0.51 $0.71 $0.50 $0.53 $0.53 9,692,249
2021-12-28 $0.54 $0.54 $0.49 $0.50 $0.50 349,244
2021-12-27 $0.54 $0.54 $0.51 $0.52 $0.52 361,447
2021-12-23 $0.52 $0.57 $0.52 $0.54 $0.54 598,747
2021-12-22 $0.53 $0.56 $0.52 $0.54 $0.54 676,358
2021-12-21 $0.52 $0.55 $0.50 $0.53 $0.53 1,346,140
2021-12-20 $0.60 $0.64 $0.48 $0.50 $0.50 9,434,653
2021-12-17 $0.51 $0.68 $0.47 $0.50 $0.50 3,736,034
2021-12-16 $0.55 $0.56 $0.48 $0.54 $0.54 1,410,882
2021-12-15 $0.52 $0.52 $0.44 $0.48 $0.48 1,752,836
2021-12-14 $0.56 $0.56 $0.52 $0.54 $0.54 511,024
2021-12-13 $0.62 $0.64 $0.56 $0.58 $0.58 497,021
2021-12-10 $0.63 $0.65 $0.60 $0.62 $0.62 970,260
2021-12-09 $0.67 $0.67 $0.60 $0.61 $0.61 971,742
2021-12-08 $0.66 $0.70 $0.56 $0.65 $0.65 7,953,968
2021-12-07 $0.63 $0.63 $0.52 $0.54 $0.54 1,985,343
2021-12-06 $0.55 $0.62 $0.55 $0.60 $0.60 1,092,432
2021-12-03 $0.63 $0.66 $0.52 $0.58 $0.58 2,700,997
2021-12-02 $0.73 $0.98 $0.64 $0.66 $0.66 10,524,551
2021-12-01 $0.75 $0.79 $0.65 $0.67 $0.67 332,155
2021-11-30 $0.82 $0.82 $0.69 $0.75 $0.75 251,298
2021-11-29 $0.83 $0.88 $0.75 $0.79 $0.79 216,396
2021-11-26 $0.84 $0.86 $0.83 $0.83 $0.83 67,180
2021-11-24 $0.83 $0.84 $0.80 $0.83 $0.83 142,002
2021-11-23 $0.81 $0.85 $0.81 $0.82 $0.82 104,160
2021-11-22 $0.89 $0.90 $0.80 $0.81 $0.81 218,288
2021-11-19 $0.94 $0.94 $0.88 $0.88 $0.88 111,143
2021-11-18 $0.92 $0.97 $0.91 $0.94 $0.94 168,767
2021-11-17 $1.02 $1.02 $0.91 $0.95 $0.95 207,617
2021-11-16 $1.03 $1.06 $0.97 $0.99 $0.99 308,309
2021-11-15 $1.06 $1.09 $1.00 $1.05 $1.05 468,499
2021-11-12 $1.02 $1.07 $1.02 $1.05 $1.05 213,886
2021-11-11 $1.07 $1.07 $1.00 $1.03 $1.03 298,390
2021-11-10 $1.08 $1.08 $1.04 $1.05 $1.05 283,090
2021-11-09 $1.10 $1.10 $1.05 $1.07 $1.07 355,789
2021-11-08 $1.11 $1.12 $1.07 $1.10 $1.10 282,992
2021-11-05 $1.13 $1.13 $1.07 $1.09 $1.09 245,633
2021-11-04 $1.13 $1.13 $1.08 $1.13 $1.13 125,946
2021-11-03 $1.12 $1.18 $1.05 $1.12 $1.12 357,739
2021-11-02 $1.15 $1.15 $1.08 $1.14 $1.14 212,972
2021-11-01 $1.12 $1.18 $1.09 $1.15 $1.15 233,580
2021-10-29 $1.10 $1.13 $1.08 $1.11 $1.11 264,899
2021-10-28 $1.10 $1.15 $1.07 $1.11 $1.11 808,591
2021-10-27 $1.07 $1.43 $1.07 $1.22 $1.22 6,050,458
2021-10-26 $1.10 $1.10 $1.04 $1.06 $1.06 299,532
2021-10-25 $1.10 $1.14 $1.06 $1.07 $1.07 383,889
2021-10-22 $1.22 $1.26 $1.15 $1.19 $1.19 256,130
2021-10-21 $1.13 $1.18 $1.11 $1.18 $1.18 134,863
2021-10-20 $1.07 $1.15 $1.06 $1.13 $1.13 138,804
2021-10-19 $1.09 $1.10 $1.04 $1.07 $1.07 278,916
2021-10-18 $1.16 $1.18 $1.04 $1.08 $1.08 208,870
2021-10-15 $1.14 $1.22 $1.13 $1.22 $1.22 74,982
2021-10-14 $1.17 $1.17 $1.11 $1.13 $1.13 183,436
2021-10-13 $1.17 $1.19 $1.14 $1.16 $1.16 145,074
2021-10-12 $1.26 $1.26 $1.17 $1.18 $1.18 94,420
2021-10-11 $1.13 $1.25 $1.12 $1.22 $1.22 177,945
2021-10-08 $1.15 $1.18 $1.10 $1.13 $1.13 169,946
2021-10-07 $1.18 $1.20 $1.12 $1.14 $1.14 193,970
2021-10-06 $1.20 $1.20 $1.14 $1.17 $1.17 124,780
2021-10-05 $1.25 $1.26 $1.20 $1.21 $1.21 94,009
2021-10-04 $1.27 $1.27 $1.20 $1.25 $1.25 91,118
2021-10-01 $1.24 $1.29 $1.24 $1.26 $1.26 64,175
2021-09-30 $1.31 $1.32 $1.20 $1.22 $1.22 262,853
2021-09-29 $1.28 $1.34 $1.25 $1.31 $1.31 318,530
2021-09-28 $1.30 $1.32 $1.24 $1.28 $1.28 137,873
2021-09-27 $1.33 $1.35 $1.27 $1.31 $1.31 136,607
2021-09-24 $1.32 $1.35 $1.30 $1.34 $1.34 70,142
2021-09-23 $1.33 $1.37 $1.30 $1.34 $1.34 227,417
2021-09-22 $1.36 $1.40 $1.27 $1.36 $1.36 227,607
2021-09-21 $1.40 $1.40 $1.32 $1.35 $1.35 145,607
2021-09-20 $1.38 $1.45 $1.32 $1.39 $1.39 63,364
2021-09-17 $1.48 $1.49 $1.39 $1.39 $1.39 90,538
2021-09-16 $1.50 $1.52 $1.43 $1.49 $1.49 85,418
2021-09-15 $1.53 $1.54 $1.47 $1.50 $1.50 76,162
2021-09-14 $1.53 $1.57 $1.48 $1.53 $1.53 162,325
2021-09-13 $1.67 $1.70 $1.57 $1.61 $1.61 71,251
2021-09-10 $1.62 $1.71 $1.60 $1.69 $1.69 208,612
2021-09-09 $1.63 $1.72 $1.60 $1.64 $1.64 342,474
2021-09-08 $1.57 $1.84 $1.48 $1.62 $1.62 1,750,875
2021-09-07 $1.56 $1.63 $1.43 $1.43 $1.43 173,422
2021-09-03 $1.55 $1.63 $1.54 $1.55 $1.55 33,668
2021-09-02 $1.59 $1.60 $1.52 $1.55 $1.55 62,339
2021-09-01 $1.63 $1.65 $1.57 $1.61 $1.61 66,850
2021-08-31 $1.62 $1.65 $1.60 $1.65 $1.65 40,574
2021-08-30 $1.66 $1.72 $1.63 $1.64 $1.64 67,387
2021-08-27 $1.64 $1.65 $1.55 $1.65 $1.65 68,190
2021-08-26 $1.62 $1.70 $1.59 $1.63 $1.63 126,444
2021-08-25 $1.58 $1.66 $1.55 $1.62 $1.62 102,014
2021-08-24 $1.51 $1.67 $1.50 $1.60 $1.60 242,654
2021-08-23 $1.30 $1.50 $1.29 $1.50 $1.50 296,470
2021-08-20 $1.33 $1.41 $1.27 $1.28 $1.28 234,490
2021-08-19 $1.30 $1.44 $1.26 $1.32 $1.32 334,317
2021-08-18 $1.40 $1.52 $1.29 $1.29 $1.29 534,987
2021-08-17 $1.72 $1.75 $1.32 $1.40 $1.40 369,176
2021-08-16 $1.84 $1.84 $1.74 $1.79 $1.79 70,795
2021-08-13 $1.79 $1.85 $1.72 $1.83 $1.83 89,658
2021-08-12 $1.82 $1.90 $1.76 $1.77 $1.77 205,551
2021-08-11 $1.70 $1.86 $1.68 $1.81 $1.81 231,931
2021-08-10 $1.62 $1.72 $1.57 $1.69 $1.69 156,142
2021-08-09 $1.58 $1.69 $1.55 $1.63 $1.63 83,002
2021-08-06 $1.58 $1.62 $1.52 $1.59 $1.59 95,663
2021-08-05 $1.68 $1.68 $1.58 $1.59 $1.59 181,829
2021-08-04 $1.54 $1.70 $1.54 $1.64 $1.64 126,753
2021-08-03 $1.66 $1.73 $1.48 $1.56 $1.56 161,885
2021-08-02 $1.49 $1.72 $1.45 $1.66 $1.66 341,149
2021-07-30 $1.39 $1.49 $1.38 $1.44 $1.44 141,821
2021-07-29 $1.41 $1.43 $1.37 $1.39 $1.39 133,295
2021-07-28 $1.42 $1.44 $1.37 $1.39 $1.39 282,636
2021-07-27 $1.48 $1.55 $1.40 $1.41 $1.41 335,154
2021-07-26 $1.50 $1.56 $1.46 $1.51 $1.51 239,227
2021-07-23 $1.66 $1.71 $1.50 $1.50 $1.50 398,729
2021-07-22 $1.73 $1.76 $1.67 $1.72 $1.72 135,468
2021-07-21 $1.76 $1.80 $1.65 $1.70 $1.70 211,896
2021-07-20 $1.73 $1.87 $1.73 $1.81 $1.81 326,526
2021-07-19 $1.97 $1.98 $1.65 $1.74 $1.74 669,929
2021-07-16 $1.81 $2.14 $1.76 $2.00 $2.00 1,894,234
2021-07-15 $1.64 $1.89 $1.60 $1.82 $1.82 897,927
2021-07-14 $1.56 $1.75 $1.53 $1.65 $1.65 447,380
2021-07-13 $1.62 $1.63 $1.53 $1.56 $1.56 142,758
2021-07-12 $1.60 $1.65 $1.55 $1.64 $1.64 85,704
2021-07-09 $1.49 $1.62 $1.46 $1.59 $1.59 190,945
2021-07-08 $1.51 $1.52 $1.45 $1.49 $1.49 126,899
2021-07-07 $1.56 $1.60 $1.53 $1.57 $1.57 155,278
2021-07-06 $1.60 $1.61 $1.51 $1.58 $1.58 300,003
2021-07-02 $1.71 $1.71 $1.59 $1.62 $1.62 132,569
2021-07-01 $1.66 $1.67 $1.63 $1.63 $1.63 100,553
2021-06-30 $1.67 $1.68 $1.63 $1.67 $1.67 181,162
2021-06-29 $1.74 $1.74 $1.65 $1.65 $1.65 211,423
2021-06-28 $1.70 $1.75 $1.69 $1.74 $1.74 289,502
2021-06-25 $1.69 $1.70 $1.65 $1.69 $1.69 121,518
2021-06-24 $1.62 $1.68 $1.61 $1.68 $1.68 212,792
2021-06-23 $1.59 $1.63 $1.59 $1.61 $1.61 123,238
2021-06-22 $1.66 $1.66 $1.56 $1.59 $1.59 356,107
2021-06-21 $1.77 $1.77 $1.63 $1.65 $1.65 264,369
2021-06-18 $1.62 $1.77 $1.56 $1.77 $1.77 566,569
2021-06-17 $1.70 $1.70 $1.60 $1.62 $1.62 422,987
2021-06-16 $1.78 $1.78 $1.62 $1.67 $1.67 407,625
2021-06-15 $1.78 $1.82 $1.76 $1.76 $1.76 184,768
2021-06-14 $1.85 $1.87 $1.76 $1.82 $1.82 384,089
2021-06-11 $1.88 $1.91 $1.83 $1.87 $1.87 265,237
2021-06-10 $1.91 $1.93 $1.84 $1.86 $1.86 251,092
2021-06-09 $1.81 $1.99 $1.81 $1.89 $1.89 438,177
2021-06-08 $1.82 $1.83 $1.76 $1.81 $1.81 220,500
2021-06-07 $1.79 $1.82 $1.76 $1.79 $1.79 331,254
2021-06-04 $1.83 $1.88 $1.75 $1.79 $1.79 728,625
2021-06-03 $1.95 $1.99 $1.75 $1.78 $1.78 1,293,760
2021-06-02 $2.19 $2.19 $2.06 $2.06 $2.06 345,021
2021-06-01 $2.08 $2.19 $2.02 $2.19 $2.19 434,903
2021-05-28 $2.04 $2.18 $2.04 $2.06 $2.06 232,893
2021-05-27 $2.05 $2.16 $2.01 $2.08 $2.08 249,850
2021-05-26 $2.09 $2.13 $1.99 $2.00 $2.00 165,977
2021-05-25 $2.09 $2.14 $2.05 $2.12 $2.12 104,714
2021-05-24 $2.09 $2.20 $2.01 $2.05 $2.05 222,438
2021-05-21 $2.10 $2.19 $2.04 $2.14 $2.14 141,070
2021-05-20 $2.05 $2.15 $2.02 $2.06 $2.06 136,870
2021-05-19 $2.19 $2.19 $2.01 $2.08 $2.08 112,355
2021-05-18 $2.12 $2.18 $2.06 $2.16 $2.16 114,169
2021-05-17 $2.04 $2.20 $2.01 $2.12 $2.12 162,418
2021-05-14 $1.88 $2.09 $1.88 $2.04 $2.04 142,952
2021-05-13 $1.85 $1.90 $1.82 $1.85 $1.85 148,986
2021-05-12 $1.91 $1.95 $1.83 $1.85 $1.85 149,492
2021-05-11 $1.93 $1.94 $1.86 $1.90 $1.90 185,030
2021-05-10 $2.18 $2.18 $1.88 $1.89 $1.89 312,597
2021-05-07 $2.16 $2.29 $2.16 $2.16 $2.16 57,441
2021-05-06 $2.32 $2.35 $2.20 $2.21 $2.21 103,007
2021-05-05 $2.36 $2.36 $2.28 $2.31 $2.31 39,400
2021-05-04 $2.30 $2.30 $2.22 $2.30 $2.30 114,531
2021-05-03 $2.21 $2.29 $2.16 $2.29 $2.29 46,705
2021-04-30 $2.23 $2.31 $2.20 $2.24 $2.24 55,012
2021-04-29 $2.45 $2.45 $2.28 $2.30 $2.30 105,270
2021-04-28 $2.35 $2.42 $2.28 $2.42 $2.42 76,682
2021-04-27 $2.36 $2.42 $2.25 $2.35 $2.35 95,653
2021-04-26 $2.47 $2.50 $2.31 $2.39 $2.39 191,711
2021-04-23 $2.32 $2.46 $2.29 $2.38 $2.38 221,628
2021-04-22 $2.17 $2.40 $2.11 $2.32 $2.32 390,895
2021-04-21 $2.00 $2.18 $1.96 $2.13 $2.13 255,542
2021-04-20 $2.00 $2.02 $1.95 $1.99 $1.99 195,182
2021-04-19 $2.09 $2.09 $1.96 $2.02 $2.02 145,532
2021-04-16 $2.08 $2.08 $1.96 $2.06 $2.06 198,291
2021-04-15 $2.15 $2.27 $2.03 $2.08 $2.08 258,378
2021-04-14 $2.26 $2.26 $2.08 $2.15 $2.15 260,088
2021-04-13 $2.29 $2.30 $2.20 $2.21 $2.21 209,923
2021-04-12 $2.52 $2.52 $2.25 $2.25 $2.25 608,196
2021-04-09 $2.72 $2.73 $2.48 $2.54 $2.54 421,738
2021-04-08 $2.78 $2.78 $2.61 $2.61 $2.61 327,094
2021-04-07 $2.72 $2.80 $2.67 $2.74 $2.74 307,254
2021-04-06 $2.67 $2.81 $2.61 $2.79 $2.79 134,089
2021-04-05 $2.69 $2.80 $2.65 $2.76 $2.76 295,087
2021-04-01 $2.76 $2.89 $2.59 $2.66 $2.66 405,619
2021-03-31 $2.57 $2.77 $2.57 $2.77 $2.77 334,307
2021-03-30 $2.59 $2.61 $2.50 $2.59 $2.59 280,439
2021-03-29 $2.65 $2.70 $2.56 $2.58 $2.58 278,869
2021-03-26 $2.66 $2.86 $2.56 $2.64 $2.64 609,308
2021-03-25 $2.75 $2.75 $2.55 $2.60 $2.60 599,656
2021-03-24 $2.96 $2.96 $2.72 $2.73 $2.73 370,389
2021-03-23 $3.09 $3.10 $2.86 $2.91 $2.91 355,786
2021-03-22 $3.18 $3.30 $2.99 $3.00 $3.00 298,708
2021-03-19 $3.13 $3.17 $2.96 $3.11 $3.11 181,646
2021-03-18 $3.18 $3.25 $3.08 $3.10 $3.10 305,741
2021-03-17 $3.06 $3.29 $3.00 $3.26 $3.26 296,093
2021-03-16 $3.16 $3.35 $3.06 $3.11 $3.11 305,298
2021-03-15 $3.28 $3.41 $3.06 $3.18 $3.18 561,117
2021-03-12 $3.07 $3.53 $2.92 $3.30 $3.30 784,556
2021-03-11 $2.79 $3.30 $2.69 $3.20 $3.20 909,528
2021-03-10 $3.05 $3.07 $2.61 $2.61 $2.61 659,430
2021-03-09 $2.71 $3.03 $2.65 $2.88 $2.88 770,129
2021-03-08 $2.95 $2.95 $2.53 $2.55 $2.55 607,684
2021-03-05 $3.11 $3.11 $2.75 $2.83 $2.83 662,833
2021-03-04 $3.25 $3.25 $2.71 $3.04 $3.04 1,036,407
2021-03-03 $3.78 $3.81 $3.19 $3.20 $3.20 659,331
2021-03-02 $4.25 $4.29 $3.76 $3.77 $3.77 369,000
2021-03-01 $4.19 $4.38 $4.17 $4.18 $4.18 180,651
2021-02-26 $4.09 $4.17 $3.88 $4.10 $4.10 334,355
2021-02-25 $4.64 $4.74 $4.10 $4.13 $4.13 366,657
2021-02-24 $4.83 $4.88 $4.45 $4.49 $4.49 467,839
2021-02-23 $5.15 $5.19 $4.20 $4.93 $4.93 949,099
2021-02-22 $6.15 $6.15 $5.61 $5.72 $5.72 376,061
2021-02-19 $6.23 $6.29 $5.91 $6.15 $6.15 559,475
2021-02-18 $5.95 $6.26 $5.88 $6.25 $6.25 449,684
2021-02-17 $6.77 $6.81 $5.60 $6.21 $6.21 1,578,703
2021-02-16 $5.50 $7.20 $5.50 $6.78 $6.78 1,915,507
2021-02-12 $5.34 $5.67 $5.13 $5.51 $5.51 642,791
2021-02-11 $5.28 $5.91 $4.54 $5.91 $5.91 940,345
2021-02-10 $4.57 $5.45 $4.50 $5.13 $5.13 1,571,704
2021-02-09 $3.82 $4.27 $3.72 $3.93 $3.93 681,439
2021-02-08 $3.84 $3.84 $3.50 $3.65 $3.65 538,170
2021-02-05 $3.46 $3.73 $3.23 $3.51 $3.51 868,315
2021-02-04 $3.12 $3.20 $3.01 $3.09 $3.09 197,857
2021-02-03 $2.88 $3.15 $2.86 $3.12 $3.12 283,523
2021-02-02 $2.90 $2.92 $2.76 $2.83 $2.83 194,320
2021-02-01 $2.95 $3.00 $2.80 $2.82 $2.82 256,295
2021-01-29 $3.10 $3.12 $2.80 $2.92 $2.92 185,482
2021-01-28 $3.09 $3.19 $3.06 $3.09 $3.09 107,168
2021-01-27 $3.35 $3.35 $3.01 $3.07 $3.07 423,106
2021-01-26 $3.39 $3.77 $3.29 $3.43 $3.43 434,232
2021-01-25 $3.26 $3.47 $3.12 $3.36 $3.36 370,286
2021-01-22 $3.45 $3.52 $3.10 $3.28 $3.28 565,473
2021-01-21 $2.76 $3.67 $2.69 $3.48 $3.48 2,251,461
2021-01-20 $2.74 $2.79 $2.65 $2.70 $2.70 269,973
2021-01-19 $2.79 $2.79 $2.68 $2.74 $2.74 300,353
2021-01-15 $2.79 $2.80 $2.66 $2.71 $2.71 328,618
2021-01-14 $2.85 $2.85 $2.75 $2.77 $2.77 248,693
2021-01-13 $2.85 $2.88 $2.70 $2.80 $2.80 306,723
2021-01-12 $2.79 $2.79 $2.68 $2.74 $2.74 175,191
2021-01-11 $2.84 $2.85 $2.70 $2.77 $2.77 195,396
2021-01-08 $2.83 $2.84 $2.66 $2.83 $2.83 256,618
2021-01-07 $2.79 $2.84 $2.68 $2.72 $2.72 299,686
2021-01-06 $2.63 $2.82 $2.60 $2.72 $2.72 212,652
2021-01-05 $2.68 $2.70 $2.46 $2.60 $2.60 312,195
2021-01-04 $2.82 $2.82 $2.63 $2.68 $2.68 228,364
2020-12-31 $2.85 $2.85 $2.70 $2.77 $2.77 147,429
2020-12-30 $2.70 $2.91 $2.67 $2.80 $2.80 225,341
2020-12-29 $2.71 $2.80 $2.61 $2.71 $2.71 264,343
2020-12-28 $2.80 $2.87 $2.62 $2.65 $2.65 336,341
2020-12-24 $2.91 $2.98 $2.64 $2.80 $2.80 365,867
2020-12-23 $3.01 $3.03 $2.85 $2.88 $2.88 500,746
2020-12-22 $3.00 $3.24 $2.98 $3.00 $3.00 540,886
2020-12-21 $3.30 $3.30 $2.78 $2.98 $2.98 850,697
2020-12-18 $3.30 $3.36 $2.98 $3.20 $3.20 540,610
2020-12-17 $4.00 $4.00 $3.00 $3.30 $3.30 862,219
2020-12-16 $4.38 $4.38 $3.86 $4.06 $4.06 435,660
2020-12-15 $4.79 $5.15 $4.16 $4.34 $4.34 946,330
2020-12-14 $5.14 $6.33 $5.08 $6.33 $6.33 164,620
2020-12-11 $4.75 $4.93 $4.55 $4.93 $4.93 11,101
2020-12-10 $4.79 $4.80 $4.59 $4.70 $4.70 12,622
2020-12-09 $4.68 $4.78 $4.58 $4.78 $4.78 14,754
2020-12-08 $4.70 $4.70 $4.50 $4.63 $4.63 14,063
2020-12-07 $4.39 $4.70 $4.29 $4.70 $4.70 43,275
2020-12-04 $4.48 $4.60 $4.36 $4.59 $4.59 26,513
2020-12-03 $4.44 $4.47 $4.21 $4.38 $4.38 23,068
2020-12-02 $4.73 $4.89 $4.36 $4.43 $4.43 24,094
2020-12-01 $4.89 $4.89 $4.70 $4.71 $4.71 11,926
2020-11-30 $4.93 $5.22 $4.70 $4.96 $4.96 25,715
2020-11-27 $4.97 $5.00 $4.72 $4.95 $4.95 28,915
2020-11-25 $5.40 $5.40 $5.00 $5.00 $5.00 22,995
2020-11-24 $5.50 $5.50 $5.40 $5.40 $5.40 14,414
2020-11-23 $5.40 $5.77 $5.39 $5.49 $5.49 39,905
2020-11-20 $5.27 $5.46 $5.11 $5.39 $5.39 33,246
2020-11-19 $5.44 $5.49 $5.01 $5.22 $5.22 21,369
2020-11-18 $4.92 $5.50 $4.85 $5.49 $5.49 29,194
2020-11-17 $4.95 $4.95 $4.80 $4.81 $4.81 13,828
2020-11-16 $4.68 $5.00 $4.68 $4.92 $4.92 21,132
2020-11-13 $4.70 $4.80 $4.54 $4.68 $4.68 6,086
2020-11-12 $4.69 $4.72 $4.67 $4.69 $4.69 8,174
2020-11-11 $4.50 $4.75 $4.25 $4.72 $4.72 10,746
2020-11-10 $4.86 $4.92 $4.53 $4.56 $4.56 20,640
2020-11-09 $4.78 $4.97 $4.76 $4.89 $4.89 37,438
2020-11-06 $4.60 $4.80 $4.45 $4.76 $4.76 17,662
2020-11-05 $4.40 $4.74 $4.37 $4.59 $4.59 9,411
2020-11-04 $4.14 $4.40 $4.14 $4.39 $4.39 4,578
2020-11-03 $4.36 $4.45 $4.33 $4.40 $4.40 5,133
2020-11-02 $4.37 $4.47 $4.34 $4.47 $4.47 3,382
2020-10-30 $4.36 $4.48 $4.36 $4.40 $4.40 1,689
2020-10-29 $4.38 $4.50 $4.36 $4.38 $4.38 5,747
2020-10-28 $4.40 $4.40 $4.40 $4.40 $4.40 391
2020-10-27 $4.43 $4.55 $4.40 $4.42 $4.42 3,755
2020-10-26 $4.53 $4.60 $4.35 $4.52 $4.52 14,430
2020-10-23 $4.40 $4.57 $4.40 $4.50 $4.50 4,247
2020-10-22 $4.60 $4.64 $4.37 $4.37 $4.37 14,991
2020-10-21 $4.63 $4.64 $4.56 $4.58 $4.58 7,987
2020-10-20 $4.65 $4.65 $4.56 $4.59 $4.59 7,555
2020-10-19 $4.71 $4.71 $4.56 $4.56 $4.56 3,553
2020-10-16 $4.65 $4.72 $4.65 $4.71 $4.71 6,723
2020-10-15 $4.65 $4.78 $4.63 $4.64 $4.64 4,215
2020-10-14 $4.80 $4.80 $4.47 $4.60 $4.60 10,844
2020-10-13 $4.68 $4.80 $4.63 $4.80 $4.80 15,657
2020-10-12 $4.50 $4.81 $4.45 $4.63 $4.63 91,496
2020-10-09 $4.90 $4.90 $4.12 $4.47 $4.47 47,010
2020-10-08 $4.87 $4.96 $4.79 $4.79 $4.79 2,308
2020-10-07 $4.90 $4.97 $4.74 $4.89 $4.89 13,534
2020-10-06 $4.85 $4.90 $4.80 $4.90 $4.90 6,437
2020-10-05 $4.98 $4.98 $4.83 $4.92 $4.92 4,691
2020-10-02 $4.88 $5.02 $4.83 $5.01 $5.01 3,169
2020-10-01 $4.84 $5.00 $4.84 $5.00 $5.00 12,734
2020-09-30 $4.91 $4.99 $4.86 $4.87 $4.87 7,889
2020-09-29 $4.88 $4.99 $4.87 $4.99 $4.99 2,586
2020-09-28 $5.00 $5.00 $4.90 $4.90 $4.90 9,205
2020-09-25 $5.00 $5.00 $4.90 $4.90 $4.90 10,935
2020-09-24 $5.05 $5.14 $4.96 $4.99 $4.99 6,515
2020-09-23 $5.01 $5.10 $4.90 $5.10 $5.10 5,797
2020-09-22 $4.95 $5.10 $4.95 $5.10 $5.10 4,720
2020-09-21 $5.00 $5.06 $4.97 $5.00 $5.00 5,193
2020-09-18 $5.06 $5.18 $5.03 $5.07 $5.07 5,756
2020-09-17 $5.11 $5.20 $5.11 $5.14 $5.14 6,971
2020-09-16 $5.10 $5.18 $5.10 $5.12 $5.12 10,170
2020-09-15 $5.22 $5.34 $5.03 $5.13 $5.13 18,112
2020-09-14 $4.98 $5.48 $4.98 $5.13 $5.13 20,438
2020-09-11 $5.00 $5.02 $4.87 $5.02 $5.02 13,294
2020-09-10 $5.07 $5.08 $4.91 $4.92 $4.92 12,168
2020-09-09 $4.90 $5.08 $4.83 $5.08 $5.08 9,043
2020-09-08 $4.93 $4.99 $4.90 $4.90 $4.90 13,074
2020-09-04 $5.10 $5.10 $4.90 $4.90 $4.90 34,674
2020-09-03 $5.05 $5.10 $5.05 $5.05 $5.05 8,723
2020-09-02 $5.06 $5.12 $5.00 $5.05 $5.05 17,088
2020-09-01 $5.35 $5.35 $5.04 $5.14 $5.14 45,370
2020-08-31 $5.64 $5.66 $5.29 $5.35 $5.35 16,501
2020-08-28 $5.48 $5.67 $5.48 $5.56 $5.56 22,221
2020-08-27 $5.61 $5.61 $5.35 $5.50 $5.50 46,807
2020-08-26 $5.55 $5.68 $5.55 $5.66 $5.66 8,429
2020-08-25 $5.58 $5.65 $5.52 $5.55 $5.55 10,979
2020-08-24 $5.77 $5.79 $5.51 $5.64 $5.64 33,702
2020-08-21 $5.54 $5.85 $5.51 $5.77 $5.77 20,145
2020-08-20 $6.00 $6.00 $5.49 $5.55 $5.55 111,162
2020-08-19 $6.51 $6.60 $5.96 $5.96 $5.96 72,932
2020-08-18 $7.28 $7.32 $6.03 $6.40 $6.40 221,693
2020-08-17 $7.21 $7.30 $6.80 $6.95 $6.95 206,330
2020-08-14 $6.49 $6.84 $6.48 $6.70 $6.70 44,577
2020-08-13 $6.46 $6.46 $6.44 $6.46 $6.46 2,324
2020-08-12 $6.50 $6.54 $6.46 $6.46 $6.46 6,763
2020-08-11 $6.48 $6.57 $6.40 $6.50 $6.50 9,469
2020-08-10 $6.73 $6.73 $6.51 $6.52 $6.52 11,122
2020-08-07 $6.47 $6.79 $6.47 $6.70 $6.70 35,642
2020-08-06 $6.46 $6.50 $6.40 $6.47 $6.47 13,005
2020-08-05 $6.50 $6.57 $6.45 $6.46 $6.46 10,949
2020-08-04 $6.31 $6.50 $6.22 $6.46 $6.46 22,140
2020-08-03 $6.10 $6.32 $6.10 $6.27 $6.27 18,270
2020-07-31 $6.31 $6.46 $6.06 $6.14 $6.14 25,842
2020-07-30 $6.52 $6.59 $6.46 $6.51 $6.51 16,666
2020-07-29 $6.56 $6.64 $6.50 $6.51 $6.51 39,904
2020-07-28 $6.65 $6.67 $6.56 $6.57 $6.57 8,434
2020-07-27 $6.71 $6.75 $6.55 $6.75 $6.75 21,287
2020-07-24 $6.65 $6.79 $6.63 $6.79 $6.79 24,235
2020-07-23 $6.85 $6.93 $6.79 $6.80 $6.80 18,264
2020-07-22 $6.95 $6.98 $6.90 $6.92 $6.92 29,846
2020-07-21 $7.00 $7.03 $6.93 $6.97 $6.97 47,315
2020-07-20 $7.00 $7.00 $6.75 $6.98 $6.98 22,754
2020-07-17 $6.55 $7.00 $6.55 $6.91 $6.91 60,800
2020-07-16 $6.78 $6.80 $6.55 $6.55 $6.55 24,100
2020-07-15 $7.07 $7.07 $6.60 $6.77 $6.77 56,600
2020-07-14 $6.81 $6.95 $6.55 $6.95 $6.95 28,400
2020-07-13 $7.05 $7.10 $6.56 $6.81 $6.81 62,000
2020-07-10 $7.10 $7.22 $6.92 $6.98 $6.98 73,100
2020-07-09 $7.15 $7.45 $7.13 $7.15 $7.15 84,000
2020-07-08 $7.00 $7.44 $6.99 $7.22 $7.22 99,300
2020-07-07 $6.92 $7.03 $6.90 $7.03 $7.03 32,900
2020-07-06 $7.00 $7.05 $6.91 $6.92 $6.92 34,600
2020-07-02 $6.95 $7.00 $6.82 $7.00 $7.00 15,900
2020-07-01 $7.00 $7.06 $6.90 $6.91 $6.91 22,900
2020-06-30 $6.75 $7.36 $6.75 $7.10 $7.10 62,500
2020-06-29 $6.78 $6.88 $6.62 $6.88 $6.88 19,300
2020-06-26 $6.83 $7.02 $6.73 $6.89 $6.89 22,039
2020-06-25 $6.59 $7.00 $6.54 $7.00 $7.00 51,678
2020-06-24 $6.30 $6.50 $6.09 $6.50 $6.50 26,413
2020-06-23 $6.40 $6.48 $6.02 $6.30 $6.30 38,407
2020-06-22 $6.69 $6.74 $6.11 $6.34 $6.34 87,385
2020-06-19 $6.93 $6.99 $6.65 $6.83 $6.83 28,419
2020-06-18 $7.00 $7.00 $6.93 $7.00 $7.00 19,512
2020-06-17 $7.00 $7.00 $6.91 $6.95 $6.95 18,060
2020-06-16 $7.10 $7.10 $6.94 $7.00 $7.00 31,603
2020-06-15 $7.00 $7.17 $6.95 $6.95 $6.95 122,104
2020-06-12 $7.00 $7.00 $6.65 $6.95 $6.95 41,200
2020-06-11 $6.51 $6.91 $6.51 $6.91 $6.91 12,043
2020-06-10 $6.78 $7.00 $6.55 $6.71 $6.71 20,650
2020-06-09 $7.04 $7.06 $6.80 $6.82 $6.82 26,569
2020-06-08 $7.02 $7.10 $6.81 $6.89 $6.89 24,465
2020-06-05 $7.10 $7.25 $7.02 $7.02 $7.02 29,285
2020-06-04 $6.76 $7.20 $6.76 $7.20 $7.20 20,664
2020-06-03 $6.85 $6.89 $6.76 $6.77 $6.77 8,509
2020-06-02 $6.80 $7.10 $6.70 $6.81 $6.81 39,714
2020-06-01 $6.70 $6.86 $6.57 $6.70 $6.70 20,061
2020-05-29 $6.71 $6.71 $6.56 $6.64 $6.64 17,969
2020-05-28 $6.60 $6.77 $6.55 $6.71 $6.71 24,321
2020-05-27 $6.71 $6.76 $6.54 $6.55 $6.55 20,618
2020-05-26 $6.85 $6.95 $6.77 $6.77 $6.77 33,642
2020-05-22 $6.99 $6.99 $6.83 $6.85 $6.85 13,628
2020-05-21 $7.00 $7.00 $6.82 $7.00 $7.00 24,159
2020-05-20 $7.00 $7.00 $6.90 $7.00 $7.00 48,684
2020-05-19 $6.99 $7.00 $6.89 $7.00 $7.00 17,258
2020-05-18 $6.99 $7.00 $6.80 $7.00 $7.00 11,708
2020-05-15 $7.00 $7.00 $6.69 $6.90 $6.90 97,726
2020-05-14 $6.99 $7.00 $6.70 $6.75 $6.75 21,667
2020-05-13 $6.73 $6.99 $6.73 $6.99 $6.99 1,718
2020-05-12 $7.01 $7.01 $6.81 $6.97 $6.97 13,255
2020-05-11 $7.03 $7.04 $6.89 $6.99 $6.99 2,151
2020-05-08 $7.06 $7.09 $7.03 $7.04 $7.04 6,623
2020-05-07 $7.13 $7.17 $7.03 $7.07 $7.07 3,281
2020-05-06 $6.99 $7.25 $6.89 $7.25 $7.25 2,889
2020-05-05 $7.07 $7.19 $7.02 $7.02 $7.02 5,132
2020-05-04 $6.79 $7.25 $6.79 $7.25 $7.25 9,102
2020-05-01 $6.78 $7.15 $6.69 $7.15 $7.15 17,087
2020-04-30 $7.10 $7.10 $6.82 $7.09 $7.09 9,743
2020-04-29 $7.10 $7.16 $6.83 $7.15 $7.15 34,357
2020-04-28 $6.75 $7.10 $6.71 $7.10 $7.10 29,145
2020-04-27 $7.00 $7.00 $6.56 $7.00 $7.00 57,241
2020-04-24 $6.83 $7.00 $6.63 $7.00 $7.00 13,958
2020-04-23 $7.10 $7.10 $6.54 $7.00 $7.00 18,312
2020-04-22 $6.22 $7.11 $6.22 $7.11 $7.11 25,086
2020-04-21 $6.63 $6.63 $6.19 $6.27 $6.27 60,911
2020-04-20 $6.87 $6.88 $6.30 $6.83 $6.83 57,754
2020-04-17 $7.00 $7.06 $6.93 $7.00 $7.00 18,213
2020-04-16 $6.95 $7.05 $6.95 $7.00 $7.00 35,444
2020-04-15 $7.06 $7.06 $6.94 $7.05 $7.05 16,853
2020-04-14 $7.00 $7.08 $6.88 $7.00 $7.00 21,595
2020-04-13 $6.89 $7.09 $6.78 $7.00 $7.00 44,016
2020-04-09 $7.00 $7.15 $6.50 $7.00 $7.00 81,626
2020-04-08 $6.77 $7.20 $6.77 $7.20 $7.20 13,996
2020-04-07 $6.87 $7.01 $6.80 $6.80 $6.80 27,647
2020-04-06 $6.96 $7.05 $6.84 $6.93 $6.93 32,579
2020-04-03 $6.75 $7.10 $6.73 $7.00 $7.00 19,105
2020-04-02 $7.01 $7.30 $6.80 $6.96 $6.96 46,933
2020-04-01 $7.00 $7.35 $7.00 $7.23 $7.23 55,571
2020-03-31 $6.80 $7.05 $6.80 $7.00 $7.00 40,438
2020-03-30 $6.85 $7.06 $6.53 $6.87 $6.87 68,331
2020-03-27 $6.04 $7.09 $6.04 $6.85 $6.85 95,637
2020-03-26 $6.43 $7.15 $5.76 $5.76 $5.76 72,268
2020-03-25 $6.14 $6.98 $6.02 $6.70 $6.70 74,216
2020-03-24 $5.88 $6.52 $5.86 $6.29 $6.29 66,279
2020-03-23 $5.65 $6.30 $5.65 $5.95 $5.95 65,811
2020-03-20 $5.56 $6.17 $5.56 $5.86 $5.86 95,475
2020-03-19 $5.30 $6.01 $5.21 $5.74 $5.74 64,858
2020-03-18 $5.08 $6.25 $5.07 $5.20 $5.20 148,228
2020-03-17 $5.26 $6.52 $5.25 $5.25 $5.25 218,892
2020-03-16 $5.71 $5.75 $5.10 $5.24 $5.24 42,116
2020-03-13 $5.99 $6.36 $5.94 $6.20 $6.20 20,316
2020-03-12 $6.72 $6.93 $5.66 $5.92 $5.92 80,145
2020-03-11 $6.98 $6.98 $6.50 $6.54 $6.54 58,872
2020-03-10 $6.80 $7.24 $6.80 $6.98 $6.98 98,981
2020-03-09 $6.18 $6.77 $6.18 $6.60 $6.60 70,941
2020-03-06 $6.67 $6.87 $6.31 $6.43 $6.43 30,216
2020-03-05 $6.45 $6.90 $6.30 $6.67 $6.67 66,210
2020-03-04 $6.14 $6.64 $6.14 $6.45 $6.45 34,351
2020-03-03 $6.29 $6.41 $6.23 $6.23 $6.23 21,248
2020-03-02 $6.35 $6.50 $6.15 $6.41 $6.41 48,072
2020-02-28 $6.22 $6.39 $6.04 $6.35 $6.35 33,791
2020-02-27 $5.76 $6.37 $5.76 $6.22 $6.22 14,192
2020-02-26 $5.75 $6.44 $5.75 $6.00 $6.00 28,170
2020-02-25 $5.67 $6.05 $5.43 $5.81 $5.81 40,414
2020-02-24 $5.58 $5.82 $5.58 $5.71 $5.71 20,306
2020-02-21 $5.82 $5.93 $5.70 $5.70 $5.70 17,061
2020-02-20 $5.61 $5.95 $5.52 $5.89 $5.89 32,721
2020-02-19 $5.96 $6.71 $5.06 $5.61 $5.61 524,893
2020-02-18 $6.00 $6.23 $5.77 $6.00 $6.00 51,527
2020-02-14 $6.08 $6.12 $6.02 $6.02 $6.02 8,852
2020-02-13 $6.14 $6.22 $6.05 $6.15 $6.15 15,560
2020-02-12 $5.70 $6.45 $5.51 $6.18 $6.18 92,428
2020-02-11 $5.35 $6.36 $5.30 $5.74 $5.74 109,924
2020-02-10 $5.32 $5.65 $5.30 $5.41 $5.41 33,901
2020-02-07 $5.49 $5.51 $5.25 $5.36 $5.36 14,433
2020-02-06 $5.36 $5.75 $5.35 $5.60 $5.60 43,767
2020-02-05 $5.36 $5.65 $5.26 $5.43 $5.43 42,833
2020-02-04 $5.23 $5.58 $5.13 $5.39 $5.39 88,334
2020-02-03 $5.24 $5.39 $5.20 $5.25 $5.25 9,351
2020-01-31 $5.32 $5.35 $5.26 $5.27 $5.27 28,127
2020-01-30 $5.34 $5.36 $5.18 $5.34 $5.34 22,376
2020-01-29 $5.33 $5.40 $5.24 $5.24 $5.24 22,833
2020-01-28 $5.22 $5.50 $5.22 $5.40 $5.40 33,286
2020-01-27 $5.23 $5.52 $5.08 $5.29 $5.29 54,610
2020-01-24 $5.30 $5.56 $5.30 $5.41 $5.41 20,175
2020-01-23 $5.26 $5.48 $5.25 $5.35 $5.35 61,356
2020-01-22 $5.50 $5.62 $5.34 $5.35 $5.35 89,885
2020-01-21 $5.38 $5.72 $5.37 $5.50 $5.50 69,399
2020-01-17 $5.36 $5.57 $5.05 $5.43 $5.43 163,797
2020-01-16 $5.40 $5.49 $5.38 $5.42 $5.42 24,406
2020-01-15 $5.29 $5.57 $5.29 $5.46 $5.46 51,262
2020-01-14 $5.28 $5.44 $5.23 $5.32 $5.32 55,156
2020-01-13 $5.07 $5.49 $5.07 $5.35 $5.35 162,786
2020-01-10 $5.00 $5.30 $4.97 $5.07 $5.07 178,001
2020-01-09 $4.96 $5.18 $4.87 $4.97 $4.97 210,785
2020-01-08 $4.94 $5.13 $4.92 $5.00 $5.00 103,938
2020-01-07 $4.84 $5.07 $4.84 $5.00 $5.00 13,392
2020-01-06 $5.03 $5.05 $4.86 $4.88 $4.88 20,868
2020-01-03 $5.07 $5.20 $5.07 $5.13 $5.13 12,788
2020-01-02 $4.91 $5.22 $4.91 $5.20 $5.20 12,454
2019-12-31 $4.89 $5.00 $4.84 $4.95 $4.95 21,873
2019-12-30 $5.00 $5.09 $4.88 $4.96 $4.96 16,071
2019-12-27 $4.85 $5.03 $4.81 $5.00 $5.00 33,448
2019-12-26 $4.88 $4.90 $4.88 $4.90 $4.90 2,973
2019-12-24 $4.85 $4.93 $4.85 $4.93 $4.93 1,264
2019-12-23 $4.92 $4.97 $4.87 $4.89 $4.89 7,631
2019-12-20 $4.95 $5.03 $4.92 $4.96 $4.96 9,639
2019-12-19 $4.99 $5.10 $4.93 $4.93 $4.93 8,396
2019-12-18 $4.99 $5.03 $4.99 $5.03 $5.03 5,755
2019-12-17 $5.04 $5.12 $5.00 $5.00 $5.00 13,758
2019-12-16 $5.07 $5.18 $5.04 $5.12 $5.12 15,617
2019-12-13 $4.96 $5.35 $4.96 $5.11 $5.11 66,451
2019-12-12 $5.10 $5.11 $5.00 $5.00 $5.00 35,027
2019-12-11 $5.15 $5.25 $4.97 $4.98 $4.98 41,309
2019-12-10 $5.10 $5.32 $5.10 $5.21 $5.21 13,698
2019-12-09 $5.03 $5.20 $5.03 $5.18 $5.18 12,923
2019-12-06 $5.05 $5.17 $5.05 $5.09 $5.09 8,162
2019-12-05 $5.21 $5.22 $5.05 $5.05 $5.05 17,759
2019-12-04 $4.73 $5.32 $4.73 $5.25 $5.25 68,217
2019-12-03 $5.75 $5.75 $4.55 $4.55 $4.55 74,977
2019-12-02 $5.60 $6.00 $5.58 $5.88 $5.88 43,253
2019-11-29 $5.61 $5.88 $5.51 $5.65 $5.65 31,518
2019-11-27 $4.89 $5.69 $4.89 $5.63 $5.63 45,591
2019-11-26 $5.14 $5.29 $4.90 $4.90 $4.90 58,467
2019-11-25 $5.58 $5.67 $5.08 $5.10 $5.10 87,710
2019-11-22 $5.65 $5.88 $5.38 $5.65 $5.65 65,156
2019-11-21 $5.78 $6.08 $5.50 $5.50 $5.50 90,772
2019-11-20 $5.95 $6.10 $5.80 $5.87 $5.87 51,460
2019-11-19 $5.85 $6.15 $5.70 $6.15 $6.15 79,111
2019-11-18 $5.67 $6.44 $5.67 $6.02 $6.02 211,857
2019-11-15 $5.48 $6.05 $5.31 $5.66 $5.66 63,989
2019-11-14 $5.35 $5.70 $5.31 $5.70 $5.70 51,756
2019-11-13 $5.50 $5.50 $5.26 $5.44 $5.44 8,387
2019-11-12 $5.29 $5.50 $5.08 $5.50 $5.50 34,406
2019-11-11 $4.79 $5.29 $4.79 $5.29 $5.29 34,562
2019-11-08 $4.88 $4.89 $4.71 $4.79 $4.79 23,948
2019-11-07 $4.97 $5.00 $4.86 $4.89 $4.89 21,052
2019-11-06 $4.90 $5.10 $4.85 $5.00 $5.00 18,880
2019-11-05 $5.05 $5.10 $4.85 $4.86 $4.86 29,829
2019-11-04 $5.12 $5.15 $5.02 $5.08 $5.08 27,276
2019-11-01 $5.10 $5.15 $5.00 $5.13 $5.13 27,117
2019-10-31 $5.12 $5.13 $4.94 $4.98 $4.98 22,635
2019-10-30 $4.90 $5.21 $4.90 $4.94 $4.94 49,508
2019-10-29 $5.00 $5.14 $4.91 $4.99 $4.99 29,060
2019-10-28 $5.13 $5.32 $5.01 $5.01 $5.01 37,028
2019-10-25 $5.25 $5.35 $5.15 $5.16 $5.16 40,703
2019-10-24 $5.29 $5.45 $5.25 $5.25 $5.25 36,067
2019-10-23 $5.33 $5.50 $5.28 $5.33 $5.33 48,400
2019-10-22 $5.36 $5.49 $5.25 $5.40 $5.40 78,347
2019-10-21 $5.43 $5.58 $5.24 $5.40 $5.40 34,275
2019-10-18 $5.33 $5.68 $5.16 $5.46 $5.46 56,814
2019-10-17 $5.27 $5.75 $5.27 $5.28 $5.28 35,609
2019-10-16 $5.20 $5.50 $4.98 $5.30 $5.30 57,259
2019-10-15 $5.12 $5.30 $4.87 $5.18 $5.18 62,852
2019-10-14 $5.02 $5.29 $4.98 $4.98 $4.98 36,388
2019-10-11 $5.32 $5.51 $4.97 $5.01 $5.01 143,070
2019-10-10 $5.37 $5.49 $5.28 $5.28 $5.28 7,655
2019-10-09 $5.35 $5.55 $5.27 $5.47 $5.47 27,091
2019-10-08 $5.55 $5.60 $5.33 $5.33 $5.33 18,302
2019-10-07 $5.48 $5.93 $5.48 $5.60 $5.60 28,886
2019-10-04 $5.24 $5.79 $5.24 $5.58 $5.58 46,626
2019-10-03 $5.04 $5.42 $4.95 $5.25 $5.25 32,151
2019-10-02 $5.13 $5.17 $5.04 $5.04 $5.04 25,926
2019-10-01 $5.13 $5.17 $4.86 $5.17 $5.17 25,236
2019-09-30 $5.08 $5.19 $4.90 $4.90 $4.90 74,729
2019-09-27 $4.99 $5.26 $4.96 $5.03 $5.03 51,743
2019-09-26 $4.95 $5.00 $4.85 $5.00 $5.00 28,317
2019-09-25 $4.91 $5.00 $4.90 $4.92 $4.92 54,772
2019-09-24 $4.92 $5.00 $4.90 $4.97 $4.97 53,392
2019-09-23 $5.00 $5.00 $4.95 $4.95 $4.95 12,091
2019-09-20 $5.10 $5.10 $4.91 $4.93 $4.93 32,118
2019-09-19 $5.21 $5.36 $5.16 $5.16 $5.16 21,938
2019-09-18 $5.33 $5.40 $5.10 $5.21 $5.21 56,565
2019-09-17 $5.06 $5.45 $5.05 $5.33 $5.33 33,110
2019-09-16 $5.20 $5.30 $5.12 $5.13 $5.13 27,143
2019-09-13 $4.83 $5.42 $4.83 $5.28 $5.28 112,398
2019-09-12 $5.00 $5.05 $4.90 $4.90 $4.90 20,190
2019-09-11 $5.01 $5.07 $4.91 $5.00 $5.00 23,116
2019-09-10 $5.05 $5.19 $4.90 $4.90 $4.90 35,867
2019-09-09 $5.47 $5.57 $5.00 $5.01 $5.01 86,462
2019-09-06 $5.38 $5.65 $5.38 $5.48 $5.48 60,829
2019-09-05 $5.46 $5.64 $5.29 $5.42 $5.42 66,242
2019-09-04 $5.23 $5.62 $5.20 $5.22 $5.22 52,095
2019-09-03 $5.32 $5.32 $5.10 $5.25 $5.25 15,752
2019-08-30 $5.79 $5.80 $5.28 $5.28 $5.28 37,645
2019-08-29 $5.45 $5.80 $5.40 $5.77 $5.77 58,827
2019-08-28 $5.80 $5.88 $5.27 $5.40 $5.40 49,948
2019-08-27 $5.92 $6.00 $5.81 $5.81 $5.81 23,821
2019-08-26 $6.42 $6.50 $5.81 $5.97 $5.97 45,976
2019-08-23 $6.49 $6.53 $6.40 $6.50 $6.50 4,360
2019-08-22 $6.48 $6.79 $6.40 $6.47 $6.47 9,365
2019-08-21 $6.06 $6.49 $6.06 $6.49 $6.49 12,744
2019-08-20 $6.36 $6.50 $6.13 $6.20 $6.20 29,275
2019-08-19 $6.11 $6.44 $6.08 $6.09 $6.09 17,071
2019-08-16 $6.19 $6.51 $6.09 $6.09 $6.09 13,470
2019-08-15 $6.72 $6.72 $6.10 $6.19 $6.19 21,647
2019-08-14 $6.80 $7.14 $6.51 $6.75 $6.75 19,040
2019-08-13 $7.19 $7.21 $6.75 $6.80 $6.80 14,871
2019-08-12 $7.22 $7.60 $6.97 $6.97 $6.97 55,144
2019-08-09 $7.87 $8.27 $7.85 $8.27 $8.27 9,911
2019-08-08 $8.01 $8.39 $7.84 $7.86 $7.86 11,107
2019-08-07 $8.30 $8.45 $7.97 $8.08 $8.08 27,620
2019-08-06 $7.88 $8.40 $7.87 $8.40 $8.40 27,858
2019-08-05 $7.85 $8.09 $7.60 $7.88 $7.88 17,168
2019-08-02 $8.21 $8.21 $7.80 $8.00 $8.00 9,733
2019-08-01 $8.04 $8.40 $8.00 $8.15 $8.15 37,451
2019-07-31 $8.29 $8.35 $8.05 $8.11 $8.11 23,921
2019-07-30 $8.30 $8.40 $8.19 $8.19 $8.19 14,854
2019-07-29 $8.36 $8.48 $8.15 $8.46 $8.46 25,715
2019-07-26 $7.98 $8.31 $7.98 $8.12 $8.12 15,114
2019-07-25 $7.60 $8.00 $7.31 $7.77 $7.77 31,881
2019-07-24 $7.31 $7.92 $7.31 $7.66 $7.66 21,639
2019-07-23 $7.57 $7.57 $7.06 $7.33 $7.33 34,238
2019-07-22 $7.88 $8.20 $7.25 $7.28 $7.28 52,427
2019-07-19 $8.60 $8.99 $7.90 $7.90 $7.90 248,135
2019-07-18 $9.24 $9.30 $8.51 $8.66 $8.66 55,051
2019-07-17 $8.06 $9.30 $7.81 $9.30 $9.30 47,656
2019-07-16 $8.94 $9.24 $8.94 $9.16 $9.16 17,764
2019-07-15 $9.15 $9.24 $8.87 $8.87 $8.87 7,648
2019-07-12 $8.73 $9.15 $8.72 $9.04 $9.04 16,401
2019-07-11 $9.19 $9.40 $8.64 $8.64 $8.64 60,713
2019-07-10 $9.02 $9.45 $9.02 $9.20 $9.20 30,943
2019-07-09 $9.40 $9.40 $9.01 $9.21 $9.21 11,215
2019-07-08 $9.09 $9.49 $9.01 $9.01 $9.01 6,485
2019-07-05 $9.01 $9.55 $9.00 $9.09 $9.09 20,131
2019-07-03 $9.36 $9.59 $9.01 $9.23 $9.23 48,150
2019-07-02 $9.60 $9.60 $9.18 $9.51 $9.51 2,429
2019-07-01 $9.60 $9.93 $9.33 $9.68 $9.68 93,951
2019-06-28 $9.24 $9.60 $9.07 $9.59 $9.59 75,698
2019-06-27 $9.60 $9.60 $9.25 $9.25 $9.25 67,759
2019-06-26 $9.97 $10.00 $9.46 $9.73 $9.73 30,398
2019-06-25 $9.98 $9.98 $9.55 $9.98 $9.98 20,622
2019-06-24 $9.94 $9.98 $9.40 $9.98 $9.98 58,234
2019-06-21 $9.65 $9.95 $9.37 $9.95 $9.95 124,386
2019-06-20 $9.21 $9.78 $9.20 $9.64 $9.64 141,571
2019-06-19 $9.72 $9.89 $9.01 $9.11 $9.11 45,674
2019-06-18 $9.59 $9.97 $9.58 $9.84 $9.84 71,877
2019-06-17 $9.17 $9.70 $9.00 $9.70 $9.70 60,879
2019-06-14 $8.70 $9.20 $8.67 $9.17 $9.17 49,102
2019-06-13 $8.58 $8.89 $8.18 $8.71 $8.71 45,964
2019-06-12 $8.41 $8.74 $8.35 $8.58 $8.58 38,612
2019-06-11 $8.34 $8.70 $8.01 $8.45 $8.45 40,938
2019-06-10 $7.92 $8.44 $7.92 $8.41 $8.41 30,449
2019-06-07 $7.92 $8.76 $7.92 $8.25 $8.25 60,084
2019-06-06 $8.27 $8.84 $7.77 $7.79 $7.79 89,749
2019-06-05 $9.45 $9.45 $8.20 $8.20 $8.20 91,818
2019-06-04 $8.60 $9.69 $8.57 $9.65 $9.65 24,829
2019-06-03 $9.90 $9.90 $8.93 $8.95 $8.95 28,847
2019-05-31 $10.25 $10.46 $9.60 $9.73 $9.73 24,151
2019-05-30 $10.02 $10.41 $10.01 $10.26 $10.26 42,053
2019-05-29 $9.10 $10.23 $9.10 $9.93 $9.93 168,578
2019-05-28 $9.12 $9.49 $9.06 $9.20 $9.20 110,979
2019-05-24 $9.12 $9.83 $9.00 $9.01 $9.01 88,950
2019-05-23 $8.99 $9.73 $8.99 $9.00 $9.00 90,821
2019-05-22 $9.41 $9.73 $9.11 $9.19 $9.19 80,012
2019-05-21 $9.23 $9.88 $9.05 $9.14 $9.14 178,970
2019-05-20 $9.10 $9.56 $9.00 $9.00 $9.00 112,616
2019-05-17 $9.49 $9.81 $9.10 $9.23 $9.23 72,075
2019-05-16 $9.81 $10.02 $9.70 $9.70 $9.70 48,202
2019-05-15 $9.69 $10.00 $9.69 $9.88 $9.88 15,946
2019-05-14 $9.97 $10.32 $9.80 $9.80 $9.80 86,537
2019-05-13 $9.70 $10.25 $9.27 $9.92 $9.92 66,532
2019-05-10 $9.93 $10.38 $9.80 $9.80 $9.80 110,906
2019-05-09 $10.26 $10.61 $10.15 $10.24 $10.24 48,221
2019-05-08 $10.50 $10.78 $10.30 $10.44 $10.44 52,220
2019-05-07 $10.46 $10.86 $10.11 $10.49 $10.49 110,926
2019-05-06 $10.25 $10.73 $10.10 $10.52 $10.52 47,804
2019-05-03 $10.57 $10.80 $10.57 $10.60 $10.60 157,768
2019-05-02 $10.73 $10.88 $10.52 $10.55 $10.55 170,307
2019-05-01 $10.96 $11.37 $10.70 $10.73 $10.73 144,336
2019-04-30 $11.00 $11.13 $10.97 $11.04 $11.04 130,883
2019-04-29 $10.77 $11.37 $10.77 $10.95 $10.95 219,782
2019-04-26 $11.04 $11.27 $10.60 $10.84 $10.84 70,017
2019-04-25 $10.95 $11.29 $10.80 $11.19 $11.19 117,151
2019-04-24 $11.19 $11.60 $10.80 $11.05 $11.05 341,784
2019-04-23 $12.00 $12.24 $11.15 $11.37 $11.37 210,608
2019-04-22 $11.22 $12.30 $11.08 $12.00 $12.00 520,515
2019-04-18 $11.50 $11.50 $11.13 $11.37 $11.37 9,733
2019-04-17 $11.35 $11.50 $11.08 $11.50 $11.50 24,893
2019-04-16 $11.22 $11.45 $10.95 $11.18 $11.18 93,215
2019-04-15 $10.73 $11.20 $10.73 $11.10 $11.10 56,436
2019-04-12 $11.11 $11.26 $10.70 $10.70 $10.70 52,362
2019-04-11 $11.00 $11.27 $10.85 $11.06 $11.06 49,624
2019-04-10 $10.62 $11.08 $10.56 $10.98 $10.98 131,457
2019-04-09 $10.73 $11.27 $10.52 $10.76 $10.76 202,827
2019-04-08 $10.97 $10.97 $10.47 $10.83 $10.83 18,897
2019-04-05 $10.89 $10.99 $10.13 $10.94 $10.94 62,172
2019-04-04 $10.84 $10.90 $10.36 $10.82 $10.82 50,256
2019-04-03 $10.83 $11.29 $10.61 $10.89 $10.89 48,987
2019-04-02 $10.67 $11.01 $10.51 $10.75 $10.75 23,552
2019-04-01 $10.99 $11.09 $10.45 $10.60 $10.60 29,699
2019-03-29 $10.99 $11.26 $10.77 $10.95 $10.95 64,025
2019-03-28 $10.65 $11.00 $10.59 $10.90 $10.90 68,968
2019-03-27 $10.23 $10.75 $10.23 $10.74 $10.74 21,258
2019-03-26 $10.49 $10.80 $10.00 $10.14 $10.14 44,247
2019-03-25 $10.29 $10.50 $10.29 $10.39 $10.39 29,528
2019-03-22 $9.96 $10.44 $9.96 $10.26 $10.26 46,597
2019-03-21 $9.74 $10.21 $9.29 $10.06 $10.06 41,842
2019-03-20 $9.77 $10.00 $9.76 $9.91 $9.91 49,713
2019-03-19 $9.55 $9.87 $9.55 $9.80 $9.80 90,586
2019-03-18 $9.65 $9.73 $9.43 $9.53 $9.53 93,200
2019-03-15 $9.42 $9.67 $9.31 $9.48 $9.48 139,572
2019-03-14 $9.29 $9.55 $9.25 $9.33 $9.33 97,764
2019-03-13 $9.46 $9.89 $9.30 $9.37 $9.37 97,904
2019-03-12 $9.91 $10.00 $9.45 $9.57 $9.57 84,282
2019-03-11 $9.68 $10.10 $9.68 $9.89 $9.89 101,883
2019-03-08 $8.74 $9.99 $8.67 $9.58 $9.58 156,017
2019-03-07 $9.70 $10.53 $9.00 $9.01 $9.01 426,117
2019-03-06 $11.11 $11.41 $10.90 $11.05 $11.05 143,872
2019-03-05 $10.35 $11.33 $10.34 $11.21 $11.21 170,303
2019-03-04 $10.03 $10.37 $10.03 $10.28 $10.28 50,780
2019-03-01 $10.16 $10.20 $9.90 $10.03 $10.03 41,951
2019-02-28 $10.13 $10.19 $9.91 $9.95 $9.95 25,595
2019-02-27 $9.96 $10.28 $9.82 $10.12 $10.12 56,416
2019-02-26 $9.73 $10.21 $9.67 $10.18 $10.18 43,324
2019-02-25 $10.00 $10.12 $9.10 $9.73 $9.73 134,344
2019-02-22 $9.07 $9.96 $9.07 $9.58 $9.58 169,680
2019-02-21 $9.07 $9.45 $9.02 $9.02 $9.02 101,297
2019-02-20 $8.76 $9.60 $8.76 $9.28 $9.28 302,051
2019-02-19 $11.57 $11.76 $8.54 $8.75 $8.75 657,435
2019-02-15 $11.55 $11.85 $11.40 $11.50 $11.50 70,734
2019-02-14 $11.34 $11.90 $11.34 $11.46 $11.46 67,809
2019-02-13 $11.81 $11.81 $11.30 $11.51 $11.51 34,046
2019-02-12 $11.76 $11.99 $11.38 $11.52 $11.52 145,080
2019-02-11 $11.43 $11.50 $11.27 $11.45 $11.45 34,692
2019-02-08 $11.53 $11.53 $11.11 $11.40 $11.40 40,260
2019-02-07 $11.30 $11.52 $11.22 $11.45 $11.45 30,767
2019-02-06 $11.41 $11.51 $11.11 $11.36 $11.36 71,491
2019-02-05 $11.55 $12.00 $11.35 $11.36 $11.36 91,852
2019-02-04 $11.52 $11.93 $11.40 $11.50 $11.50 39,124
2019-02-01 $11.55 $11.73 $11.30 $11.35 $11.35 37,989
2019-01-31 $11.99 $12.15 $11.60 $11.67 $11.67 57,946
2019-01-30 $11.56 $12.25 $11.01 $11.80 $11.80 297,797
2019-01-29 $10.97 $11.56 $10.70 $11.56 $11.56 50,484
2019-01-28 $11.42 $11.57 $10.63 $11.07 $11.07 34,224
2019-01-25 $12.00 $12.00 $11.31 $11.55 $11.55 40,789
2019-01-24 $11.56 $11.80 $11.24 $11.80 $11.80 34,583
2019-01-23 $12.20 $12.20 $11.30 $11.42 $11.42 40,141
2019-01-22 $11.23 $12.20 $11.10 $12.07 $12.07 61,657
2019-01-18 $11.50 $11.50 $11.08 $11.34 $11.34 50,850
2019-01-17 $11.51 $11.83 $11.00 $11.21 $11.21 79,505
2019-01-16 $12.25 $12.46 $11.38 $11.55 $11.55 183,144
2019-01-15 $12.33 $12.94 $11.75 $12.30 $12.30 278,141
2019-01-14 $12.50 $12.76 $10.55 $12.28 $12.28 473,504
2019-01-11 $12.22 $13.30 $11.60 $13.00 $13.00 550,775
2019-01-10 $9.81 $12.89 $9.40 $12.50 $12.50 571,150
2019-01-09 $9.51 $9.80 $9.21 $9.75 $9.75 212,159
2019-01-08 $9.60 $9.60 $9.20 $9.50 $9.50 27,579
2019-01-07 $9.09 $9.74 $9.02 $9.40 $9.40 109,250
2019-01-04 $8.29 $9.19 $8.29 $9.19 $9.19 143,557
2019-01-03 $8.12 $8.34 $8.02 $8.34 $8.34 108,797
2019-01-02 $8.09 $8.33 $8.09 $8.20 $8.20 181,934
2018-12-31 $8.31 $8.49 $8.12 $8.32 $8.32 265,458
2018-12-28 $8.12 $8.39 $8.08 $8.39 $8.39 99,759
2018-12-27 $8.00 $8.23 $8.00 $8.18 $8.18 42,869
2018-12-26 $8.10 $8.40 $8.02 $8.10 $8.10 98,884
2018-12-24 $7.85 $8.18 $7.76 $8.10 $8.10 35,271
2018-12-21 $8.20 $8.45 $7.50 $7.98 $7.98 85,432
2018-12-20 $8.40 $8.50 $8.14 $8.17 $8.17 88,718
2018-12-19 $8.28 $8.50 $8.05 $8.31 $8.31 113,218
2018-12-18 $8.23 $8.28 $7.60 $8.28 $8.28 79,847
2018-12-17 $8.18 $8.30 $7.99 $8.05 $8.05 44,024
2018-12-14 $7.89 $8.34 $7.47 $8.22 $8.22 95,204
2018-12-13 $8.10 $8.20 $7.81 $7.88 $7.88 44,986
2018-12-12 $7.95 $8.18 $7.84 $8.06 $8.06 46,994
2018-12-11 $7.47 $7.95 $7.07 $7.95 $7.95 125,605
2018-12-10 $7.29 $7.60 $7.29 $7.49 $7.49 31,613
2018-12-07 $7.35 $7.39 $7.13 $7.35 $7.35 34,956
2018-12-06 $7.08 $7.40 $6.56 $7.39 $7.39 70,970
2018-12-04 $7.40 $7.40 $7.20 $7.20 $7.20 17,333
2018-12-03 $7.34 $7.49 $7.07 $7.49 $7.49 54,103
2018-11-30 $6.96 $7.25 $6.92 $7.00 $7.00 64,026
2018-11-29 $6.87 $7.00 $6.65 $7.00 $7.00 45,884
2018-11-28 $6.38 $6.99 $6.38 $6.90 $6.90 73,793
2018-11-27 $6.27 $6.54 $6.17 $6.28 $6.28 9,678
2018-11-26 $5.87 $6.44 $5.87 $6.44 $6.44 131,330
2018-11-23 $5.72 $5.99 $5.40 $5.61 $5.61 12,447
2018-11-21 $5.94 $6.40 $5.61 $5.80 $5.80 123,554
2018-11-20 $5.81 $6.20 $5.80 $5.90 $5.90 37,225
2018-11-19 $6.46 $6.50 $5.73 $5.75 $5.75 81,711
2018-11-16 $7.02 $7.31 $6.00 $6.44 $6.44 214,686
2018-11-15 $7.90 $7.90 $7.00 $7.00 $7.00 80,795
2018-11-14 $8.07 $8.08 $7.20 $7.58 $7.58 53,581
2018-11-13 $7.61 $8.00 $7.40 $7.70 $7.70 67,823
2018-11-12 $7.82 $7.82 $7.35 $7.50 $7.50 31,290
2018-11-09 $7.74 $8.00 $7.55 $7.75 $7.75 53,446
2018-11-08 $8.12 $8.21 $7.74 $7.89 $7.89 87,644
2018-11-07 $8.34 $8.36 $7.74 $8.30 $8.30 51,613
2018-11-06 $7.88 $8.17 $7.88 $8.11 $8.11 61,182
2018-11-05 $7.60 $7.97 $7.49 $7.77 $7.77 30,946
2018-11-02 $7.25 $7.74 $7.24 $7.60 $7.60 111,488
2018-11-01 $6.85 $7.30 $6.78 $7.20 $7.20 57,177
2018-10-31 $6.80 $7.00 $6.70 $6.80 $6.80 33,623
2018-10-30 $6.26 $6.80 $6.26 $6.70 $6.70 27,582
2018-10-29 $7.02 $7.32 $6.11 $6.20 $6.20 56,274
2018-10-26 $7.00 $7.31 $7.00 $7.00 $7.00 43,075
2018-10-25 $7.10 $7.50 $6.73 $7.20 $7.20 54,950
2018-10-24 $7.42 $7.63 $6.72 $7.14 $7.14 92,092
2018-10-23 $7.63 $7.97 $7.15 $7.50 $7.50 100,781
2018-10-22 $7.61 $7.83 $7.50 $7.67 $7.67 46,361
2018-10-19 $7.85 $7.91 $7.50 $7.54 $7.54 40,971
2018-10-18 $8.06 $8.20 $7.81 $7.81 $7.81 19,221
2018-10-17 $8.02 $8.24 $7.73 $8.13 $8.13 86,007
2018-10-16 $7.69 $8.12 $7.39 $8.08 $8.08 110,130
2018-10-15 $7.49 $7.65 $6.89 $7.60 $7.60 69,796
2018-10-12 $8.06 $8.20 $7.60 $7.80 $7.80 85,867
2018-10-11 $7.56 $7.96 $7.56 $7.80 $7.80 192,830
2018-10-10 $8.35 $8.39 $7.58 $7.68 $7.68 262,501
2018-10-09 $8.60 $8.75 $8.35 $8.39 $8.39 156,445
2018-10-08 $9.18 $9.18 $8.61 $8.77 $8.77 88,454
2018-10-05 $8.99 $9.27 $8.62 $9.10 $9.10 117,964
2018-10-04 $9.30 $9.30 $8.89 $9.00 $9.00 100,983
2018-10-03 $9.15 $9.37 $9.05 $9.35 $9.35 162,732
2018-10-02 $9.47 $9.55 $9.00 $9.16 $9.16 368,457
2018-10-01 $9.80 $9.97 $9.30 $9.60 $9.60 341,682
2018-09-28 $11.50 $11.58 $9.24 $9.44 $9.44 3,814,736

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.