CooTek (Cayman) Inc (CTK) Exchange: NYSE

Data as of Dec. 2, 2022

$0.20 ($0.10) 100.10%

CooTek (Cayman) Inc - Daily Information
Click for more stock information on CooTek (Cayman) Inc.
Daily Information Data
Date Dec. 2, 2022
Open $0.19
Previous Close $0.20
High $0.35
Low $0.15
Adjusted Open $0.19
Previous Adjusted Close $0.20
Adjusted High $0.35
Adjusted Low $0.15

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
2022-12-02 $0.19 $0.35 $0.15 $0.20 $0.20 22,704
2022-12-01 $0.10 $0.10 $0.10 $0.10 $0.10 1,505
2022-11-30 $0.16 $0.16 $0.16 $0.16 $0.16 26,823
2022-11-29 $0.10 $0.24 $0.10 $0.16 $0.16 26,823
2022-11-28 $0.08 $0.10 $0.08 $0.10 $0.10 4,583
2022-11-25 $0.16 $0.16 $0.16 $0.16 $0.16 64
2022-11-23 $0.10 $0.16 $0.10 $0.16 $0.16 1,871
2022-11-22 $0.15 $0.15 $0.10 $0.10 $0.10 5,026
2022-11-21 $0.07 $0.20 $0.07 $0.20 $0.20 14,694
2022-11-18 $0.07 $0.07 $0.07 $0.07 $0.07 191
2022-11-17 $0.21 $0.21 $0.05 $0.05 $0.05 5,766
2022-11-16 $0.06 $0.36 $0.06 $0.06 $0.06 3,286
2022-11-15 $0.10 $0.10 $0.10 $0.10 $0.10 425
2022-11-14 $0.05 $0.10 $0.05 $0.10 $0.10 438
2022-11-11 $0.11 $0.11 $0.05 $0.05 $0.05 2,319
2022-11-10 $0.06 $0.06 $0.06 $0.06 $0.06 219
2022-11-09 $0.38 $0.38 $0.13 $0.13 $0.13 580
2022-11-08 $0.13 $0.13 $0.13 $0.13 $0.13 1,664
2022-11-07 $0.12 $0.25 $0.11 $0.12 $0.12 3,153
2022-11-04 $0.25 $0.25 $0.15 $0.15 $0.15 16,930
2022-11-03 $0.12 $0.12 $0.12 $0.12 $0.12 249
2022-11-02 $0.25 $0.25 $0.25 $0.25 $0.25 535
2022-11-01 $0.12 $0.25 $0.12 $0.15 $0.15 7,558
2022-10-31 $0.22 $0.22 $0.10 $0.20 $0.20 3,162
2022-10-28 $0.20 $0.20 $0.20 $0.20 $0.20 10,646
2022-10-27 $0.16 $0.25 $0.10 $0.25 $0.25 3,753
2022-10-26 $0.17 $0.30 $0.17 $0.20 $0.20 3,856
2022-10-25 $0.10 $0.35 $0.10 $0.20 $0.20 11,514
2022-10-24 $0.16 $0.28 $0.16 $0.28 $0.28 5,891
2022-10-21 $0.20 $0.26 $0.20 $0.26 $0.26 18,059
2022-10-20 $0.26 $0.28 $0.20 $0.26 $0.26 25,866
2022-10-19 $0.28 $0.28 $0.28 $0.28 $0.28 1,466
2022-10-18 $0.20 $0.37 $0.20 $0.28 $0.28 3,278
2022-10-17 $0.23 $0.35 $0.20 $0.35 $0.35 12,148
2022-10-14 $0.25 $0.25 $0.25 $0.25 $0.25 294,020
2022-10-13 $0.38 $0.38 $0.38 $0.38 $0.38 19
2022-10-12 $0.25 $0.38 $0.25 $0.38 $0.38 4,391
2022-10-11 $0.26 $0.26 $0.26 $0.26 $0.26 207
2022-10-10 $0.26 $0.26 $0.26 $0.26 $0.26 1,565
2022-10-07 $0.27 $0.27 $0.26 $0.26 $0.26 1,565
2022-10-06 $0.38 $0.38 $0.38 $0.38 $0.38 147
2022-10-05 $0.26 $0.38 $0.26 $0.38 $0.38 408
2022-10-04 $0.26 $0.38 $0.26 $0.38 $0.38 10,663
2022-10-03 $0.26 $0.26 $0.26 $0.26 $0.26 33
2022-09-30 $0.26 $0.26 $0.26 $0.26 $0.26 373
2022-09-29 $0.25 $0.38 $0.25 $0.38 $0.38 2,109
2022-09-28 $0.26 $0.38 $0.26 $0.38 $0.38 13,200
2022-09-27 $0.26 $0.26 $0.26 $0.26 $0.26 1,017
2022-09-26 $0.27 $0.27 $0.26 $0.26 $0.26 712
2022-09-23 $0.26 $0.49 $0.26 $0.49 $0.49 393
2022-09-22 $0.30 $0.30 $0.30 $0.30 $0.30 3,886
2022-09-21 $0.30 $0.30 $0.30 $0.30 $0.30 3,886
2022-09-20 $0.25 $0.50 $0.25 $0.49 $0.49 1,155
2022-09-19 $0.45 $0.45 $0.45 $0.45 $0.45 99
2022-09-16 $0.30 $0.50 $0.30 $0.45 $0.45 23,193
2022-09-15 $0.40 $0.40 $0.40 $0.40 $0.40 58
2022-09-14 $0.25 $0.40 $0.25 $0.40 $0.40 3,199
2022-09-13 $0.30 $0.30 $0.30 $0.30 $0.30 953
2022-09-12 $0.30 $0.30 $0.30 $0.30 $0.30 154
2022-09-09 $0.30 $0.30 $0.30 $0.30 $0.30 9,549
2022-09-08 $0.25 $0.43 $0.25 $0.25 $0.25 9,823
2022-09-07 $0.30 $0.44 $0.25 $0.44 $0.44 14,621
2022-09-06 $0.28 $0.30 $0.28 $0.30 $0.30 2,600
2022-09-02 $0.28 $0.30 $0.28 $0.30 $0.30 9,124
2022-09-01 $0.30 $0.43 $0.28 $0.43 $0.43 982
2022-08-31 $0.25 $0.44 $0.25 $0.44 $0.44 305
2022-08-30 $0.28 $0.45 $0.28 $0.45 $0.45 3,053
2022-08-29 $0.27 $0.30 $0.27 $0.29 $0.29 1,000
2022-08-26 $0.41 $0.41 $0.41 $0.41 $0.41 31
2022-08-25 $0.30 $0.41 $0.30 $0.41 $0.41 3,110
2022-08-24 $0.45 $0.45 $0.45 $0.45 $0.45 23
2022-08-23 $0.48 $0.48 $0.45 $0.45 $0.45 224
2022-08-22 $0.45 $0.50 $0.45 $0.50 $0.50 1,704
2022-08-19 $0.30 $0.31 $0.30 $0.31 $0.31 244
2022-08-18 $0.41 $0.41 $0.34 $0.34 $0.34 7,172
2022-08-17 $0.44 $0.44 $0.44 $0.44 $0.44 210
2022-08-16 $0.30 $0.30 $0.30 $0.30 $0.30 5,064
2022-08-15 $0.45 $0.50 $0.25 $0.50 $0.50 2,284
2022-08-12 $0.44 $0.50 $0.44 $0.50 $0.50 2,981
2022-08-11 $0.44 $0.45 $0.44 $0.45 $0.45 2,549
2022-08-10 $0.30 $0.31 $0.30 $0.30 $0.30 1,528
2022-08-09 $0.30 $0.41 $0.30 $0.40 $0.40 4,450
2022-08-08 $0.49 $0.50 $0.38 $0.50 $0.50 1,394
2022-08-05 $0.31 $0.50 $0.31 $0.50 $0.50 5,809
2022-08-04 $0.30 $0.50 $0.30 $0.30 $0.30 4,554
2022-08-03 $0.45 $0.45 $0.31 $0.31 $0.31 1,740
2022-08-02 $0.33 $0.45 $0.33 $0.45 $0.45 7,481
2022-08-01 $0.33 $0.33 $0.27 $0.33 $0.33 3,663
2022-07-29 $0.33 $0.33 $0.33 $0.33 $0.33 543
2022-07-28 $0.33 $0.33 $0.31 $0.31 $0.31 2,239
2022-07-27 $0.34 $0.34 $0.33 $0.33 $0.33 772
2022-07-26 $0.33 $0.33 $0.33 $0.33 $0.33 530
2022-07-25 $0.34 $0.34 $0.33 $0.34 $0.34 6,666
2022-07-22 $0.34 $0.38 $0.33 $0.33 $0.33 1,552
2022-07-21 $0.34 $0.34 $0.34 $0.34 $0.34 332
2022-07-20 $0.33 $0.33 $0.33 $0.33 $0.33 301
2022-07-19 $0.35 $0.35 $0.35 $0.35 $0.35 73
2022-07-18 $0.31 $0.63 $0.31 $0.35 $0.35 3,648
2022-07-15 $0.52 $0.52 $0.31 $0.32 $0.32 2,864
2022-07-14 $0.32 $0.54 $0.32 $0.53 $0.53 2,547
2022-07-13 $0.31 $0.35 $0.31 $0.31 $0.31 18,715
2022-07-12 $0.35 $0.35 $0.35 $0.35 $0.35 1,323
2022-07-11 $0.33 $0.33 $0.33 $0.33 $0.33 286
2022-07-08 $0.40 $0.55 $0.30 $0.32 $0.32 18,284
2022-07-07 $0.26 $0.31 $0.26 $0.31 $0.31 2,114
2022-07-06 $0.31 $0.31 $0.31 $0.31 $0.31 3,168
2022-07-05 $0.28 $0.31 $0.28 $0.30 $0.30 2,482
2022-07-01 $0.26 $0.26 $0.26 $0.26 $0.26 7,519
2022-06-30 $0.39 $0.40 $0.39 $0.39 $0.39 3,180
2022-06-29 $0.29 $0.31 $0.29 $0.30 $0.30 15,194
2022-06-28 $0.39 $0.39 $0.28 $0.28 $0.28 2,816
2022-06-27 $0.40 $0.40 $0.40 $0.40 $0.40 100
2022-06-24 $0.39 $0.40 $0.29 $0.40 $0.40 904
2022-06-23 $0.39 $0.40 $0.39 $0.39 $0.39 15,145
2022-06-22 $0.29 $0.39 $0.29 $0.39 $0.39 2,997
2022-06-21 $0.30 $0.40 $0.30 $0.40 $0.40 1,274
2022-06-17 $0.45 $0.45 $0.28 $0.43 $0.43 3,872
2022-06-16 $0.26 $0.45 $0.26 $0.45 $0.45 8,145
2022-06-15 $0.40 $0.45 $0.26 $0.28 $0.28 9,949
2022-06-14 $0.21 $0.42 $0.21 $0.40 $0.40 35,951
2022-06-13 $0.25 $0.39 $0.25 $0.39 $0.39 47,962
2022-06-10 $0.26 $0.37 $0.23 $0.37 $0.37 50,783
2022-06-09 $0.04 $0.39 $0.04 $0.26 $0.26 57,953
2022-06-08 $0.30 $0.39 $0.25 $0.26 $0.26 24,226
2022-06-07 $0.37 $0.39 $0.28 $0.38 $0.38 6,218
2022-06-06 $0.18 $0.39 $0.18 $0.38 $0.38 25,605
2022-06-03 $0.35 $0.40 $0.25 $0.40 $0.40 53,700
2022-06-02 $0.50 $0.50 $0.25 $0.35 $0.35 48,470
2022-06-01 $0.40 $0.40 $0.26 $0.35 $0.35 71,500
2022-05-31 $0.51 $0.51 $0.35 $0.40 $0.40 86,516
2022-05-26 $0.02 $0.02 $0.02 $0.02 $0.02 15,649
2022-05-25 $0.91 $0.91 $0.91 $0.91 $0.91 0
2022-05-24 $0.91 $0.91 $0.91 $0.91 $0.91 0
2022-05-23 $0.91 $0.91 $0.91 $0.91 $0.91 0
2022-05-20 $0.91 $0.91 $0.91 $0.91 $0.91 0
2022-05-19 $0.89 $0.99 $0.87 $0.91 $0.91 114,540
2022-05-18 $0.92 $0.96 $0.86 $0.89 $0.89 137,562
2022-05-17 $0.90 $0.93 $0.86 $0.88 $0.88 235,466
2022-05-16 $0.81 $0.96 $0.81 $0.93 $0.93 190,498
2022-05-13 $1.06 $1.07 $0.95 $0.97 $0.97 365,910
2022-05-12 $1.01 $1.11 $0.91 $1.01 $1.01 463,797
2022-05-11 $1.07 $1.20 $1.00 $1.03 $1.03 146,247
2022-05-10 $1.27 $1.34 $1.00 $1.06 $1.06 212,219
2022-05-09 $1.04 $1.35 $0.96 $1.31 $1.31 889,625
2022-05-06 $0.13 $0.13 $0.10 $0.11 $1.39 325,653
2022-05-05 $0.14 $0.14 $0.12 $0.13 $1.68 175,818
2022-05-04 $0.15 $0.15 $0.14 $0.14 $1.77 145,624
2022-05-03 $0.15 $0.15 $0.14 $0.14 $1.84 224,039
2022-05-02 $0.17 $0.17 $0.14 $0.14 $1.83 208,049
2022-04-29 $0.18 $0.19 $0.17 $0.17 $2.21 393,386
2022-04-28 $0.21 $0.23 $0.20 $0.22 $2.85 270,286
2022-04-27 $0.20 $0.21 $0.19 $0.21 $2.70 67,702
2022-04-26 $0.20 $0.20 $0.19 $0.20 $2.60 48,147
2022-04-25 $0.20 $0.20 $0.19 $0.19 $2.51 68,907
2022-04-22 $0.21 $0.21 $0.20 $0.20 $2.65 118,357
2022-04-21 $0.23 $0.23 $0.20 $0.21 $2.78 105,066
2022-04-20 $0.24 $0.24 $0.22 $0.22 $2.85 256,075
2022-04-19 $0.20 $0.27 $0.20 $0.24 $3.12 936,767
2022-04-18 $0.21 $0.21 $0.19 $0.21 $2.67 134,451
2022-04-14 $0.22 $0.22 $0.20 $0.21 $2.67 139,166
2022-04-13 $0.24 $0.24 $0.22 $0.23 $2.97 75,785
2022-04-12 $0.23 $0.25 $0.22 $0.23 $2.99 143,624
2022-04-11 $0.24 $0.25 $0.22 $0.24 $3.06 65,757
2022-04-08 $0.23 $0.25 $0.22 $0.24 $3.12 135,334
2022-04-07 $0.24 $0.25 $0.23 $0.24 $3.08 54,672
2022-04-06 $0.26 $0.26 $0.23 $0.24 $3.09 120,319
2022-04-05 $0.27 $0.27 $0.25 $0.26 $3.36 63,446
2022-04-04 $0.27 $0.27 $0.25 $0.27 $3.50 153,607
2022-04-01 $0.26 $0.27 $0.25 $0.25 $3.27 99,077
2022-03-31 $0.28 $0.28 $0.25 $0.25 $3.30 148,682
2022-03-30 $0.27 $0.28 $0.26 $0.28 $3.63 100,220
2022-03-29 $0.25 $0.27 $0.25 $0.27 $3.53 160,552
2022-03-28 $0.24 $0.27 $0.24 $0.26 $3.34 170,153
2022-03-25 $0.27 $0.28 $0.25 $0.27 $3.45 209,114
2022-03-24 $0.28 $0.29 $0.26 $0.27 $3.56 278,115
2022-03-23 $0.30 $0.31 $0.26 $0.29 $3.74 348,326
2022-03-22 $0.31 $0.32 $0.29 $0.31 $4.03 529,599
2022-03-21 $0.31 $0.35 $0.29 $0.33 $4.29 1,039,005
2022-03-18 $0.29 $0.36 $0.28 $0.29 $3.77 3,201,403
2022-03-17 $0.25 $0.26 $0.22 $0.24 $3.08 563,962
2022-03-16 $0.25 $0.26 $0.21 $0.23 $3.02 1,285,905
2022-03-15 $0.28 $0.30 $0.20 $0.27 $3.51 5,656,188
2022-03-14 $0.22 $0.22 $0.20 $0.20 $2.56 172,937
2022-03-11 $0.22 $0.24 $0.20 $0.22 $2.90 247,714
2022-03-10 $0.22 $0.22 $0.20 $0.22 $2.83 136,086
2022-03-09 $0.22 $0.23 $0.21 $0.22 $2.90 319,672
2022-03-08 $0.20 $0.21 $0.19 $0.20 $2.60 208,668
2022-03-07 $0.20 $0.22 $0.19 $0.21 $2.70 321,988
2022-03-04 $0.22 $0.23 $0.21 $0.21 $2.78 396,242
2022-03-03 $0.25 $0.25 $0.22 $0.24 $3.17 741,140
2022-03-02 $0.38 $0.40 $0.25 $0.26 $3.38 2,616,391
2022-03-01 $0.24 $0.36 $0.24 $0.32 $4.16 1,653,545
2022-02-28 $0.27 $0.27 $0.22 $0.24 $3.06 111,321
2022-02-25 $0.27 $0.27 $0.24 $0.25 $3.25 13,420
2022-02-24 $0.23 $0.27 $0.20 $0.26 $3.32 25,759
2022-02-23 $0.28 $0.28 $0.26 $0.26 $3.42 25,813
2022-02-22 $0.30 $0.30 $0.26 $0.28 $3.69 32,961
2022-02-18 $0.30 $0.31 $0.29 $0.29 $3.74 14,307
2022-02-17 $0.31 $0.32 $0.29 $0.31 $4.03 35,294
2022-02-16 $0.30 $0.32 $0.29 $0.31 $4.03 36,747
2022-02-15 $0.31 $0.31 $0.29 $0.29 $3.77 20,799
2022-02-14 $0.33 $0.33 $0.28 $0.29 $3.72 30,561
2022-02-11 $0.34 $0.34 $0.30 $0.31 $3.98 26,275
2022-02-10 $0.33 $0.33 $0.31 $0.32 $4.16 20,810
2022-02-09 $0.33 $0.34 $0.31 $0.32 $4.16 41,697
2022-02-08 $0.31 $0.33 $0.30 $0.31 $4.03 48,874
2022-02-07 $0.35 $0.38 $0.30 $0.32 $4.16 56,117
2022-02-04 $0.32 $0.37 $0.31 $0.34 $4.39 32,320
2022-02-03 $0.33 $0.34 $0.30 $0.31 $3.97 20,780
2022-02-02 $0.36 $0.36 $0.34 $0.34 $4.41 8,081
2022-02-01 $0.35 $0.37 $0.33 $0.34 $4.45 25,280
2022-01-31 $0.33 $0.35 $0.32 $0.35 $4.55 15,338
2022-01-28 $0.32 $0.36 $0.29 $0.32 $4.10 50,070
2022-01-27 $0.33 $0.33 $0.32 $0.32 $4.11 10,015
2022-01-26 $0.34 $0.34 $0.32 $0.32 $4.16 25,158
2022-01-25 $0.33 $0.34 $0.30 $0.33 $4.23 15,017
2022-01-24 $0.35 $0.36 $0.30 $0.33 $4.29 49,743
2022-01-21 $0.38 $0.38 $0.35 $0.36 $4.72 17,522
2022-01-20 $0.39 $0.39 $0.37 $0.37 $4.81 29,604
2022-01-19 $0.36 $0.38 $0.35 $0.37 $4.81 29,467
2022-01-18 $0.41 $0.41 $0.35 $0.36 $4.62 60,616
2022-01-14 $0.43 $0.43 $0.40 $0.41 $5.35 26,139
2022-01-13 $0.45 $0.50 $0.40 $0.41 $5.28 85,103
2022-01-12 $0.47 $0.49 $0.44 $0.46 $5.96 31,655
2022-01-11 $0.45 $0.48 $0.44 $0.45 $5.90 25,599
2022-01-10 $0.49 $0.49 $0.43 $0.43 $5.63 52,708
2022-01-07 $0.48 $0.50 $0.48 $0.48 $6.27 35,260
2022-01-06 $0.50 $0.52 $0.46 $0.48 $6.24 56,849
2022-01-05 $0.58 $0.58 $0.51 $0.52 $6.70 60,372
2022-01-04 $0.55 $0.57 $0.53 $0.56 $7.24 74,741
2022-01-03 $0.61 $0.64 $0.55 $0.57 $7.45 146,019
2021-12-31 $0.63 $0.71 $0.59 $0.61 $7.99 156,544
2021-12-30 $0.61 $0.76 $0.59 $0.70 $9.10 1,797,168
2021-12-29 $0.51 $0.71 $0.50 $0.53 $6.89 745,557
2021-12-28 $0.54 $0.54 $0.49 $0.50 $6.47 26,864
2021-12-27 $0.54 $0.54 $0.51 $0.52 $6.82 27,803
2021-12-23 $0.52 $0.57 $0.52 $0.54 $7.02 46,057
2021-12-22 $0.53 $0.56 $0.52 $0.54 $7.02 52,027
2021-12-21 $0.52 $0.55 $0.50 $0.53 $6.88 103,549
2021-12-20 $0.60 $0.64 $0.48 $0.50 $6.52 725,742
2021-12-17 $0.51 $0.68 $0.47 $0.50 $6.50 287,387
2021-12-16 $0.55 $0.56 $0.48 $0.54 $7.02 108,529
2021-12-15 $0.52 $0.52 $0.44 $0.48 $6.28 134,833
2021-12-14 $0.56 $0.56 $0.52 $0.54 $7.01 39,309
2021-12-13 $0.62 $0.64 $0.56 $0.58 $7.54 38,232
2021-12-10 $0.63 $0.65 $0.60 $0.62 $8.05 74,635
2021-12-09 $0.67 $0.67 $0.60 $0.61 $7.93 74,749
2021-12-08 $0.66 $0.70 $0.56 $0.65 $8.45 611,843
2021-12-07 $0.63 $0.63 $0.52 $0.54 $7.05 152,718
2021-12-06 $0.55 $0.62 $0.55 $0.60 $7.78 84,033
2021-12-03 $0.63 $0.66 $0.52 $0.58 $7.60 207,768
2021-12-02 $0.73 $0.98 $0.64 $0.66 $8.58 809,580
2021-12-01 $0.75 $0.79 $0.65 $0.67 $8.73 25,550
2021-11-30 $0.82 $0.82 $0.69 $0.75 $9.72 19,330
2021-11-29 $0.83 $0.88 $0.75 $0.79 $10.27 16,645
2021-11-26 $0.84 $0.86 $0.83 $0.83 $10.79 5,167
2021-11-24 $0.83 $0.84 $0.80 $0.83 $10.79 10,923
2021-11-23 $0.81 $0.85 $0.81 $0.82 $10.72 8,012
2021-11-22 $0.89 $0.90 $0.80 $0.81 $10.58 16,791
2021-11-19 $0.94 $0.94 $0.88 $0.88 $11.44 8,549
2021-11-18 $0.92 $0.97 $0.91 $0.94 $12.17 12,982
2021-11-17 $1.02 $1.02 $0.91 $0.95 $12.35 15,970
2021-11-16 $1.03 $1.06 $0.97 $0.99 $12.87 23,716
2021-11-15 $1.06 $1.09 $1.00 $1.05 $13.65 36,038
2021-11-12 $1.02 $1.07 $1.02 $1.05 $13.65 16,452
2021-11-11 $1.07 $1.07 $1.00 $1.03 $13.39 22,953
2021-11-10 $1.08 $1.08 $1.04 $1.05 $13.65 21,776
2021-11-09 $1.10 $1.10 $1.05 $1.07 $13.91 27,368
2021-11-08 $1.11 $1.12 $1.07 $1.10 $14.30 21,768
2021-11-05 $1.13 $1.13 $1.07 $1.09 $14.17 18,894
2021-11-04 $1.13 $1.13 $1.08 $1.13 $14.69 9,688
2021-11-03 $1.12 $1.18 $1.05 $1.12 $14.56 27,518
2021-11-02 $1.15 $1.15 $1.08 $1.14 $14.82 16,382
2021-11-01 $1.12 $1.18 $1.09 $1.15 $14.95 17,967
2021-10-29 $1.10 $1.13 $1.08 $1.11 $14.43 20,376
2021-10-28 $1.10 $1.15 $1.07 $1.11 $14.43 62,199
2021-10-27 $1.07 $1.43 $1.07 $1.22 $15.86 465,419
2021-10-26 $1.10 $1.10 $1.04 $1.06 $13.72 23,040
2021-10-25 $1.10 $1.14 $1.06 $1.07 $13.91 29,529
2021-10-22 $1.22 $1.26 $1.15 $1.19 $15.47 19,702
2021-10-21 $1.13 $1.18 $1.11 $1.18 $15.34 10,374
2021-10-20 $1.07 $1.15 $1.06 $1.13 $14.72 10,677
2021-10-19 $1.09 $1.10 $1.04 $1.07 $13.91 21,455
2021-10-18 $1.16 $1.18 $1.04 $1.08 $14.04 16,066
2021-10-15 $1.14 $1.22 $1.13 $1.22 $15.86 5,767
2021-10-14 $1.17 $1.17 $1.11 $1.13 $14.69 14,110
2021-10-13 $1.17 $1.19 $1.14 $1.16 $15.08 11,159
2021-10-12 $1.26 $1.26 $1.17 $1.18 $15.34 7,263
2021-10-11 $1.13 $1.25 $1.12 $1.22 $15.86 13,688
2021-10-08 $1.15 $1.18 $1.10 $1.13 $14.69 13,072
2021-10-07 $1.18 $1.20 $1.12 $1.14 $14.82 14,920
2021-10-06 $1.20 $1.20 $1.14 $1.17 $15.21 9,598
2021-10-05 $1.25 $1.26 $1.20 $1.21 $15.73 7,231
2021-10-04 $1.27 $1.27 $1.20 $1.25 $16.25 7,009
2021-10-01 $1.24 $1.29 $1.24 $1.26 $16.38 4,936
2021-09-30 $1.31 $1.32 $1.20 $1.22 $15.86 20,219
2021-09-29 $1.28 $1.34 $1.25 $1.31 $17.03 24,502
2021-09-28 $1.30 $1.32 $1.24 $1.28 $16.64 10,605
2021-09-27 $1.33 $1.35 $1.27 $1.31 $17.03 10,508
2021-09-24 $1.32 $1.35 $1.30 $1.34 $17.42 5,395
2021-09-23 $1.33 $1.37 $1.30 $1.34 $17.42 17,493
2021-09-22 $1.36 $1.40 $1.27 $1.36 $17.68 17,508
2021-09-21 $1.40 $1.40 $1.32 $1.35 $17.55 11,200
2021-09-20 $1.38 $1.45 $1.32 $1.39 $18.07 4,874
2021-09-17 $1.48 $1.49 $1.39 $1.39 $18.07 6,964
2021-09-16 $1.50 $1.52 $1.43 $1.49 $19.37 6,570
2021-09-15 $1.53 $1.54 $1.47 $1.50 $19.50 5,858
2021-09-14 $1.53 $1.57 $1.48 $1.53 $19.89 12,486
2021-09-13 $1.67 $1.70 $1.57 $1.61 $20.93 5,480
2021-09-10 $1.62 $1.71 $1.60 $1.69 $21.97 16,047
2021-09-09 $1.63 $1.72 $1.60 $1.64 $21.32 26,344
2021-09-08 $1.57 $1.84 $1.48 $1.62 $21.06 134,682
2021-09-07 $1.56 $1.63 $1.43 $1.43 $18.59 13,340
2021-09-03 $1.55 $1.63 $1.54 $1.55 $20.15 2,589
2021-09-02 $1.59 $1.60 $1.52 $1.55 $20.15 4,795
2021-09-01 $1.63 $1.65 $1.57 $1.61 $20.93 5,142
2021-08-31 $1.62 $1.65 $1.60 $1.65 $21.45 3,121
2021-08-30 $1.66 $1.72 $1.63 $1.64 $21.32 5,183
2021-08-27 $1.64 $1.65 $1.55 $1.65 $21.45 5,245
2021-08-26 $1.62 $1.70 $1.59 $1.63 $21.19 9,726
2021-08-25 $1.58 $1.66 $1.55 $1.62 $21.06 7,847
2021-08-24 $1.51 $1.67 $1.50 $1.60 $20.80 18,665
2021-08-23 $1.30 $1.50 $1.29 $1.50 $19.50 22,805
2021-08-20 $1.33 $1.41 $1.27 $1.28 $16.64 18,037
2021-08-19 $1.30 $1.44 $1.26 $1.32 $17.16 25,716
2021-08-18 $1.40 $1.52 $1.29 $1.29 $16.77 41,152
2021-08-17 $1.72 $1.75 $1.32 $1.40 $18.20 28,398
2021-08-16 $1.84 $1.84 $1.74 $1.79 $23.27 5,445
2021-08-13 $1.79 $1.85 $1.72 $1.83 $23.79 6,896
2021-08-12 $1.82 $1.90 $1.76 $1.77 $23.01 15,811
2021-08-11 $1.70 $1.86 $1.68 $1.81 $23.53 17,840
2021-08-10 $1.62 $1.72 $1.57 $1.69 $21.97 12,010
2021-08-09 $1.58 $1.69 $1.55 $1.63 $21.19 6,384
2021-08-06 $1.58 $1.62 $1.52 $1.59 $20.67 7,358
2021-08-05 $1.68 $1.68 $1.58 $1.59 $20.67 13,986
2021-08-04 $1.54 $1.70 $1.54 $1.64 $21.32 9,750
2021-08-03 $1.66 $1.73 $1.48 $1.56 $20.28 12,452
2021-08-02 $1.49 $1.72 $1.45 $1.66 $21.58 26,242
2021-07-30 $1.39 $1.49 $1.38 $1.44 $18.72 10,909
2021-07-29 $1.41 $1.43 $1.37 $1.39 $18.07 10,253
2021-07-28 $1.42 $1.44 $1.37 $1.39 $18.07 21,741
2021-07-27 $1.48 $1.55 $1.40 $1.41 $18.33 25,781
2021-07-26 $1.50 $1.56 $1.46 $1.51 $19.63 18,402
2021-07-23 $1.66 $1.71 $1.50 $1.50 $19.50 30,671
2021-07-22 $1.73 $1.76 $1.67 $1.72 $22.36 10,420
2021-07-21 $1.76 $1.80 $1.65 $1.70 $22.10 16,299
2021-07-20 $1.73 $1.87 $1.73 $1.81 $23.53 25,117
2021-07-19 $1.97 $1.98 $1.65 $1.74 $22.62 51,532
2021-07-16 $1.81 $2.14 $1.76 $2.00 $26.00 145,710
2021-07-15 $1.64 $1.89 $1.60 $1.82 $23.66 69,071
2021-07-14 $1.56 $1.75 $1.53 $1.65 $21.45 34,413
2021-07-13 $1.62 $1.63 $1.53 $1.56 $20.28 10,981
2021-07-12 $1.60 $1.65 $1.55 $1.64 $21.32 6,592
2021-07-09 $1.49 $1.62 $1.46 $1.59 $20.67 14,688
2021-07-08 $1.51 $1.52 $1.45 $1.49 $19.37 9,761
2021-07-07 $1.56 $1.60 $1.53 $1.57 $20.41 11,944
2021-07-06 $1.60 $1.61 $1.51 $1.58 $20.54 23,077
2021-07-02 $1.71 $1.71 $1.59 $1.62 $21.06 10,197
2021-07-01 $1.66 $1.67 $1.63 $1.63 $21.19 7,734
2021-06-30 $1.67 $1.68 $1.63 $1.67 $21.71 13,935
2021-06-29 $1.74 $1.74 $1.65 $1.65 $21.45 16,263
2021-06-28 $1.70 $1.75 $1.69 $1.74 $22.62 22,269
2021-06-25 $1.69 $1.70 $1.65 $1.69 $21.97 9,347
2021-06-24 $1.62 $1.68 $1.61 $1.68 $21.84 16,368
2021-06-23 $1.59 $1.63 $1.59 $1.61 $20.93 9,479
2021-06-22 $1.66 $1.66 $1.56 $1.59 $20.67 27,392
2021-06-21 $1.77 $1.77 $1.63 $1.65 $21.45 20,336
2021-06-18 $1.62 $1.77 $1.56 $1.77 $23.01 43,582
2021-06-17 $1.70 $1.70 $1.60 $1.62 $21.06 32,537
2021-06-16 $1.78 $1.78 $1.62 $1.67 $21.71 31,355
2021-06-15 $1.78 $1.82 $1.76 $1.76 $22.88 14,212
2021-06-14 $1.85 $1.87 $1.76 $1.82 $23.66 29,545
2021-06-11 $1.88 $1.91 $1.83 $1.87 $24.31 20,402
2021-06-10 $1.91 $1.93 $1.84 $1.86 $24.18 19,314
2021-06-09 $1.81 $1.99 $1.81 $1.89 $24.57 33,705
2021-06-08 $1.82 $1.83 $1.76 $1.81 $23.53 16,961
2021-06-07 $1.79 $1.82 $1.76 $1.79 $23.27 25,481
2021-06-04 $1.83 $1.88 $1.75 $1.79 $23.27 56,048
2021-06-03 $1.95 $1.99 $1.75 $1.78 $23.14 99,519
2021-06-02 $2.19 $2.19 $2.06 $2.06 $26.78 26,540
2021-06-01 $2.08 $2.19 $2.02 $2.19 $28.47 33,454
2021-05-28 $2.04 $2.18 $2.04 $2.06 $26.78 17,914
2021-05-27 $2.05 $2.16 $2.01 $2.08 $27.04 19,219
2021-05-26 $2.09 $2.13 $1.99 $2.00 $26.00 12,767
2021-05-25 $2.09 $2.14 $2.05 $2.12 $27.56 8,054
2021-05-24 $2.09 $2.20 $2.01 $2.05 $26.65 17,110
2021-05-21 $2.10 $2.19 $2.04 $2.14 $27.82 10,851
2021-05-20 $2.05 $2.15 $2.02 $2.06 $26.78 10,528
2021-05-19 $2.19 $2.19 $2.01 $2.08 $27.04 8,642
2021-05-18 $2.12 $2.18 $2.06 $2.16 $28.08 8,782
2021-05-17 $2.04 $2.20 $2.01 $2.12 $27.56 12,493
2021-05-14 $1.88 $2.09 $1.88 $2.04 $26.52 10,996
2021-05-13 $1.85 $1.90 $1.82 $1.85 $24.05 11,460
2021-05-12 $1.91 $1.95 $1.83 $1.85 $24.05 11,499
2021-05-11 $1.93 $1.94 $1.86 $1.90 $24.70 14,233
2021-05-10 $2.18 $2.18 $1.88 $1.89 $24.57 24,045
2021-05-07 $2.16 $2.29 $2.16 $2.16 $28.08 4,418
2021-05-06 $2.32 $2.35 $2.20 $2.21 $28.73 7,923
2021-05-05 $2.36 $2.36 $2.28 $2.31 $30.03 3,030
2021-05-04 $2.30 $2.30 $2.22 $2.30 $29.90 8,810
2021-05-03 $2.21 $2.29 $2.16 $2.29 $29.77 3,592
2021-04-30 $2.23 $2.31 $2.20 $2.24 $29.12 4,231
2021-04-29 $2.45 $2.45 $2.28 $2.30 $29.90 8,097
2021-04-28 $2.35 $2.42 $2.28 $2.42 $31.46 5,898
2021-04-27 $2.36 $2.42 $2.25 $2.35 $30.55 7,357
2021-04-26 $2.47 $2.50 $2.31 $2.39 $31.07 14,746
2021-04-23 $2.32 $2.46 $2.29 $2.38 $30.94 17,048
2021-04-22 $2.17 $2.40 $2.11 $2.32 $30.16 30,068
2021-04-21 $2.00 $2.18 $1.96 $2.13 $27.69 19,657
2021-04-20 $2.00 $2.02 $1.95 $1.99 $25.87 15,013
2021-04-19 $2.09 $2.09 $1.96 $2.02 $26.26 11,194
2021-04-16 $2.08 $2.08 $1.96 $2.06 $26.78 15,253
2021-04-15 $2.15 $2.27 $2.03 $2.08 $27.04 19,875
2021-04-14 $2.26 $2.26 $2.08 $2.15 $27.95 20,006
2021-04-13 $2.29 $2.30 $2.20 $2.21 $28.73 16,147
2021-04-12 $2.52 $2.52 $2.25 $2.25 $29.25 46,784
2021-04-09 $2.72 $2.73 $2.48 $2.54 $33.02 32,441
2021-04-08 $2.78 $2.78 $2.61 $2.61 $33.93 25,161
2021-04-07 $2.72 $2.80 $2.67 $2.74 $35.62 23,634
2021-04-06 $2.67 $2.81 $2.61 $2.79 $36.27 10,314
2021-04-05 $2.69 $2.80 $2.65 $2.76 $35.88 22,698
2021-04-01 $2.76 $2.89 $2.59 $2.66 $34.58 31,201
2021-03-31 $2.57 $2.77 $2.57 $2.77 $36.01 25,715
2021-03-30 $2.59 $2.61 $2.50 $2.59 $33.67 21,572
2021-03-29 $2.65 $2.70 $2.56 $2.58 $33.54 21,451
2021-03-26 $2.66 $2.86 $2.56 $2.64 $34.32 46,869
2021-03-25 $2.75 $2.75 $2.55 $2.60 $33.80 46,127
2021-03-24 $2.96 $2.96 $2.72 $2.73 $35.49 28,491
2021-03-23 $3.09 $3.10 $2.86 $2.91 $37.83 27,368
2021-03-22 $3.18 $3.30 $2.99 $3.00 $39.00 22,977
2021-03-19 $3.13 $3.17 $2.96 $3.11 $40.43 13,972
2021-03-18 $3.18 $3.25 $3.08 $3.10 $40.30 23,518
2021-03-17 $3.06 $3.29 $3.00 $3.26 $42.38 22,776
2021-03-16 $3.16 $3.35 $3.06 $3.11 $40.43 23,484
2021-03-15 $3.28 $3.41 $3.06 $3.18 $41.34 43,162
2021-03-12 $3.07 $3.53 $2.92 $3.30 $42.90 60,350
2021-03-11 $2.79 $3.30 $2.69 $3.20 $41.60 69,963
2021-03-10 $3.05 $3.07 $2.61 $2.61 $33.93 50,725
2021-03-09 $2.71 $3.03 $2.65 $2.88 $37.44 59,240
2021-03-08 $2.95 $2.95 $2.53 $2.55 $33.15 46,744
2021-03-05 $3.11 $3.11 $2.75 $2.83 $36.79 50,987
2021-03-04 $3.25 $3.25 $2.71 $3.04 $39.52 79,723
2021-03-03 $3.78 $3.81 $3.19 $3.20 $41.60 50,717
2021-03-02 $4.25 $4.29 $3.76 $3.77 $49.01 28,384
2021-03-01 $4.19 $4.38 $4.17 $4.18 $54.34 13,896
2021-02-26 $4.09 $4.17 $3.88 $4.10 $53.30 25,719
2021-02-25 $4.64 $4.74 $4.10 $4.13 $53.69 28,204
2021-02-24 $4.83 $4.88 $4.45 $4.49 $58.37 35,987
2021-02-23 $5.15 $5.19 $4.20 $4.93 $64.09 73,007
2021-02-22 $6.15 $6.15 $5.61 $5.72 $74.36 28,927
2021-02-19 $6.23 $6.29 $5.91 $6.15 $79.95 43,036
2021-02-18 $5.95 $6.26 $5.88 $6.25 $81.25 34,591
2021-02-17 $6.77 $6.81 $5.60 $6.21 $80.73 121,438
2021-02-16 $5.50 $7.20 $5.50 $6.78 $88.14 147,346
2021-02-12 $5.34 $5.67 $5.13 $5.51 $71.63 49,445
2021-02-11 $5.28 $5.91 $4.54 $5.91 $76.83 72,334
2021-02-10 $4.57 $5.45 $4.50 $5.13 $66.69 120,900
2021-02-09 $3.82 $4.27 $3.72 $3.93 $51.09 52,418
2021-02-08 $3.84 $3.84 $3.50 $3.65 $47.45 41,397
2021-02-05 $3.46 $3.73 $3.23 $3.51 $45.63 66,793
2021-02-04 $3.12 $3.20 $3.01 $3.09 $40.17 15,219
2021-02-03 $2.88 $3.15 $2.86 $3.12 $40.56 21,809
2021-02-02 $2.90 $2.92 $2.76 $2.83 $36.79 14,947
2021-02-01 $2.95 $3.00 $2.80 $2.82 $36.66 19,714
2021-01-29 $3.10 $3.12 $2.80 $2.92 $37.96 14,267
2021-01-28 $3.09 $3.19 $3.06 $3.09 $40.17 8,243
2021-01-27 $3.35 $3.35 $3.01 $3.07 $39.91 32,546
2021-01-26 $3.39 $3.77 $3.29 $3.43 $44.59 33,402
2021-01-25 $3.26 $3.47 $3.12 $3.36 $43.68 28,483
2021-01-22 $3.45 $3.52 $3.10 $3.28 $42.64 43,497
2021-01-21 $2.76 $3.67 $2.69 $3.48 $45.24 173,189
2021-01-20 $2.74 $2.79 $2.65 $2.70 $35.10 20,767
2021-01-19 $2.79 $2.79 $2.68 $2.74 $35.62 23,104
2021-01-15 $2.79 $2.80 $2.66 $2.71 $35.23 25,278
2021-01-14 $2.85 $2.85 $2.75 $2.77 $36.01 19,130
2021-01-13 $2.85 $2.88 $2.70 $2.80 $36.40 23,594
2021-01-12 $2.79 $2.79 $2.68 $2.74 $35.62 13,476
2021-01-11 $2.84 $2.85 $2.70 $2.77 $36.01 15,030
2021-01-08 $2.83 $2.84 $2.66 $2.83 $36.79 19,739
2021-01-07 $2.79 $2.84 $2.68 $2.72 $35.36 23,052
2021-01-06 $2.63 $2.82 $2.60 $2.72 $35.36 16,357
2021-01-05 $2.68 $2.70 $2.46 $2.60 $33.80 24,014
2021-01-04 $2.82 $2.82 $2.63 $2.68 $34.84 17,566
2020-12-31 $2.85 $2.85 $2.70 $2.77 $36.01 11,340
2020-12-30 $2.70 $2.91 $2.67 $2.80 $36.40 17,333
2020-12-29 $2.71 $2.80 $2.61 $2.71 $35.23 20,334
2020-12-28 $2.80 $2.87 $2.62 $2.65 $34.45 25,872
2020-12-24 $2.91 $2.98 $2.64 $2.80 $36.40 28,143
2020-12-23 $3.01 $3.03 $2.85 $2.88 $37.44 38,518
2020-12-22 $3.00 $3.24 $2.98 $3.00 $39.00 41,606
2020-12-21 $3.30 $3.30 $2.78 $2.98 $38.74 65,438
2020-12-18 $3.30 $3.36 $2.98 $3.20 $41.60 41,585
2020-12-17 $4.00 $4.00 $3.00 $3.30 $42.90 66,324
2020-12-16 $4.38 $4.38 $3.86 $4.06 $52.78 33,512
2020-12-15 $4.79 $5.15 $4.16 $4.34 $56.42 72,794
2020-12-14 $5.14 $6.33 $5.08 $6.33 $82.29 12,663
2020-12-11 $4.75 $4.93 $4.55 $4.93 $64.09 853
2020-12-10 $4.79 $4.80 $4.59 $4.70 $61.10 970
2020-12-09 $4.68 $4.78 $4.58 $4.78 $62.14 1,134
2020-12-08 $4.70 $4.70 $4.50 $4.63 $60.19 1,081
2020-12-07 $4.39 $4.70 $4.29 $4.70 $61.10 3,328
2020-12-04 $4.48 $4.60 $4.36 $4.59 $59.67 2,039
2020-12-03 $4.44 $4.47 $4.21 $4.38 $56.94 1,774
2020-12-02 $4.73 $4.89 $4.36 $4.43 $57.59 1,853
2020-12-01 $4.89 $4.89 $4.70 $4.71 $61.23 917
2020-11-30 $4.93 $5.22 $4.70 $4.96 $64.48 1,978
2020-11-27 $4.97 $5.00 $4.72 $4.95 $64.35 2,224
2020-11-25 $5.40 $5.40 $5.00 $5.00 $65.00 1,768
2020-11-24 $5.50 $5.50 $5.40 $5.40 $70.20 1,108
2020-11-23 $5.40 $5.77 $5.39 $5.49 $71.31 3,069
2020-11-20 $5.27 $5.46 $5.11 $5.39 $70.07 2,557
2020-11-19 $5.44 $5.49 $5.01 $5.22 $67.86 1,643
2020-11-18 $4.92 $5.50 $4.85 $5.49 $71.37 2,245
2020-11-17 $4.95 $4.95 $4.80 $4.81 $62.47 1,063
2020-11-16 $4.68 $5.00 $4.68 $4.92 $63.96 1,625
2020-11-13 $4.70 $4.80 $4.54 $4.68 $60.84 468
2020-11-12 $4.69 $4.72 $4.67 $4.69 $60.97 628
2020-11-11 $4.50 $4.75 $4.25 $4.72 $61.36 826
2020-11-10 $4.86 $4.92 $4.53 $4.56 $59.28 1,587
2020-11-09 $4.78 $4.97 $4.76 $4.89 $63.57 2,879
2020-11-06 $4.60 $4.80 $4.45 $4.76 $61.88 1,358
2020-11-05 $4.40 $4.74 $4.37 $4.59 $59.67 723
2020-11-04 $4.14 $4.40 $4.14 $4.39 $57.07 352
2020-11-03 $4.36 $4.45 $4.33 $4.40 $57.20 394
2020-11-02 $4.37 $4.47 $4.34 $4.47 $58.11 260
2020-10-30 $4.36 $4.48 $4.36 $4.40 $57.20 129
2020-10-29 $4.38 $4.50 $4.36 $4.38 $56.94 442
2020-10-28 $4.40 $4.40 $4.40 $4.40 $57.20 30
2020-10-27 $4.43 $4.55 $4.40 $4.42 $57.46 288
2020-10-26 $4.53 $4.60 $4.35 $4.52 $58.76 1,109
2020-10-23 $4.40 $4.57 $4.40 $4.50 $58.50 326
2020-10-22 $4.60 $4.64 $4.37 $4.37 $56.81 1,153
2020-10-21 $4.63 $4.64 $4.56 $4.58 $59.54 614
2020-10-20 $4.65 $4.65 $4.56 $4.59 $59.67 581
2020-10-19 $4.71 $4.71 $4.56 $4.56 $59.28 273
2020-10-16 $4.65 $4.72 $4.65 $4.71 $61.23 517
2020-10-15 $4.65 $4.78 $4.63 $4.64 $60.32 324
2020-10-14 $4.80 $4.80 $4.47 $4.60 $59.80 834
2020-10-13 $4.68 $4.80 $4.63 $4.80 $62.40 1,204
2020-10-12 $4.50 $4.81 $4.45 $4.63 $60.19 7,038
2020-10-09 $4.90 $4.90 $4.12 $4.47 $58.11 3,616
2020-10-08 $4.87 $4.96 $4.79 $4.79 $62.27 177
2020-10-07 $4.90 $4.97 $4.74 $4.89 $63.57 1,041
2020-10-06 $4.85 $4.90 $4.80 $4.90 $63.70 495
2020-10-05 $4.98 $4.98 $4.83 $4.92 $63.90 360
2020-10-02 $4.88 $5.02 $4.83 $5.01 $65.13 243
2020-10-01 $4.84 $5.00 $4.84 $5.00 $65.00 979
2020-09-30 $4.91 $4.99 $4.86 $4.87 $63.31 606
2020-09-29 $4.88 $4.99 $4.87 $4.99 $64.87 198
2020-09-28 $5.00 $5.00 $4.90 $4.90 $63.70 708
2020-09-25 $5.00 $5.00 $4.90 $4.90 $63.70 841
2020-09-24 $5.05 $5.14 $4.96 $4.99 $64.87 501
2020-09-23 $5.01 $5.10 $4.90 $5.10 $66.30 445
2020-09-22 $4.95 $5.10 $4.95 $5.10 $66.30 363
2020-09-21 $5.00 $5.06 $4.97 $5.00 $65.00 399
2020-09-18 $5.06 $5.18 $5.03 $5.07 $65.91 442
2020-09-17 $5.11 $5.20 $5.11 $5.14 $66.82 536
2020-09-16 $5.10 $5.18 $5.10 $5.12 $66.56 782
2020-09-15 $5.22 $5.34 $5.03 $5.13 $66.69 1,393
2020-09-14 $4.98 $5.48 $4.98 $5.13 $66.69 1,572
2020-09-11 $5.00 $5.02 $4.87 $5.02 $65.26 1,022
2020-09-10 $5.07 $5.08 $4.91 $4.92 $63.96 935
2020-09-09 $4.90 $5.08 $4.83 $5.08 $66.04 695
2020-09-08 $4.93 $4.99 $4.90 $4.90 $63.70 1,005
2020-09-04 $5.10 $5.10 $4.90 $4.90 $63.70 2,667
2020-09-03 $5.05 $5.10 $5.05 $5.05 $65.65 670
2020-09-02 $5.06 $5.12 $5.00 $5.05 $65.65 1,314
2020-09-01 $5.35 $5.35 $5.04 $5.14 $66.82 3,489
2020-08-31 $5.64 $5.66 $5.29 $5.35 $69.55 1,269
2020-08-28 $5.48 $5.67 $5.48 $5.56 $72.22 1,709
2020-08-27 $5.61 $5.61 $5.35 $5.50 $71.50 3,600
2020-08-26 $5.55 $5.68 $5.55 $5.66 $73.58 648
2020-08-25 $5.58 $5.65 $5.52 $5.55 $72.15 844
2020-08-24 $5.77 $5.79 $5.51 $5.64 $73.32 2,592
2020-08-21 $5.54 $5.85 $5.51 $5.77 $75.01 1,549
2020-08-20 $6.00 $6.00 $5.49 $5.55 $72.15 8,550
2020-08-19 $6.51 $6.60 $5.96 $5.96 $77.48 5,610
2020-08-18 $7.28 $7.32 $6.03 $6.40 $83.20 17,053
2020-08-17 $7.21 $7.30 $6.80 $6.95 $90.35 15,871
2020-08-14 $6.49 $6.84 $6.48 $6.70 $87.10 3,428
2020-08-13 $6.46 $6.46 $6.44 $6.46 $83.98 178
2020-08-12 $6.50 $6.54 $6.46 $6.46 $83.98 520
2020-08-11 $6.48 $6.57 $6.40 $6.50 $84.50 728
2020-08-10 $6.73 $6.73 $6.51 $6.52 $84.76 855
2020-08-07 $6.47 $6.79 $6.47 $6.70 $87.10 2,741
2020-08-06 $6.46 $6.50 $6.40 $6.47 $84.11 1,000
2020-08-05 $6.50 $6.57 $6.45 $6.46 $83.98 842
2020-08-04 $6.31 $6.50 $6.22 $6.46 $83.98 1,703
2020-08-03 $6.10 $6.32 $6.10 $6.27 $81.51 1,405
2020-07-31 $6.31 $6.46 $6.06 $6.14 $79.82 1,987
2020-07-30 $6.52 $6.59 $6.46 $6.51 $84.63 1,281
2020-07-29 $6.56 $6.64 $6.50 $6.51 $84.63 3,069
2020-07-28 $6.65 $6.67 $6.56 $6.57 $85.41 648
2020-07-27 $6.71 $6.75 $6.55 $6.75 $87.75 1,637
2020-07-24 $6.65 $6.79 $6.63 $6.79 $88.27 1,864
2020-07-23 $6.85 $6.93 $6.79 $6.80 $88.40 1,404
2020-07-22 $6.95 $6.98 $6.90 $6.92 $89.96 2,295
2020-07-21 $7.00 $7.03 $6.93 $6.97 $90.61 3,639
2020-07-20 $7.00 $7.00 $6.75 $6.98 $90.74 1,750
2020-07-17 $6.55 $7.00 $6.55 $6.91 $89.83 4,674
2020-07-16 $6.78 $6.80 $6.55 $6.55 $85.15 1,855
2020-07-15 $7.07 $7.07 $6.60 $6.77 $88.01 4,351
2020-07-14 $6.81 $6.95 $6.55 $6.95 $90.35 2,181
2020-07-13 $7.05 $7.10 $6.56 $6.81 $88.53 4,769
2020-07-10 $7.10 $7.22 $6.92 $6.98 $90.74 5,620
2020-07-09 $7.15 $7.45 $7.13 $7.15 $92.95 6,462
2020-07-08 $7.00 $7.44 $6.99 $7.22 $93.86 7,638
2020-07-07 $6.92 $7.03 $6.90 $7.03 $91.39 2,534
2020-07-06 $7.00 $7.05 $6.91 $6.92 $89.96 2,662
2020-07-02 $6.95 $7.00 $6.82 $7.00 $91.00 1,226
2020-07-01 $7.00 $7.06 $6.90 $6.91 $89.83 1,764
2020-06-30 $6.75 $7.36 $6.75 $7.10 $92.30 4,811
2020-06-29 $6.78 $6.88 $6.62 $6.88 $89.44 1,485
2020-06-26 $6.83 $7.02 $6.73 $6.89 $89.57 1,695
2020-06-25 $6.59 $7.00 $6.54 $7.00 $91.00 3,975
2020-06-24 $6.30 $6.50 $6.09 $6.50 $84.50 2,031
2020-06-23 $6.40 $6.48 $6.02 $6.30 $81.90 2,954
2020-06-22 $6.69 $6.74 $6.11 $6.34 $82.42 6,721
2020-06-19 $6.93 $6.99 $6.65 $6.83 $88.79 2,186
2020-06-18 $7.00 $7.00 $6.93 $7.00 $91.00 1,500
2020-06-17 $7.00 $7.00 $6.91 $6.95 $90.35 1,389
2020-06-16 $7.10 $7.10 $6.94 $7.00 $91.00 2,430
2020-06-15 $7.00 $7.17 $6.95 $6.95 $90.35 9,392
2020-06-12 $7.00 $7.00 $6.65 $6.95 $90.35 3,169
2020-06-11 $6.51 $6.91 $6.51 $6.91 $89.83 926
2020-06-10 $6.78 $7.00 $6.55 $6.71 $87.23 1,588
2020-06-09 $7.04 $7.06 $6.80 $6.82 $88.66 2,043
2020-06-08 $7.02 $7.10 $6.81 $6.89 $89.57 1,881
2020-06-05 $7.10 $7.25 $7.02 $7.02 $91.26 2,252
2020-06-04 $6.76 $7.20 $6.76 $7.20 $93.60 1,589
2020-06-03 $6.85 $6.89 $6.76 $6.77 $88.01 654
2020-06-02 $6.80 $7.10 $6.70 $6.81 $88.53 3,054
2020-06-01 $6.70 $6.86 $6.57 $6.70 $87.10 1,543
2020-05-29 $6.71 $6.71 $6.56 $6.64 $86.32 1,382
2020-05-28 $6.60 $6.77 $6.55 $6.71 $87.23 1,870
2020-05-27 $6.71 $6.76 $6.54 $6.55 $85.15 1,585
2020-05-26 $6.85 $6.95 $6.77 $6.77 $88.01 2,587
2020-05-22 $6.99 $6.99 $6.83 $6.85 $89.05 1,048
2020-05-21 $7.00 $7.00 $6.82 $7.00 $91.00 1,858
2020-05-20 $7.00 $7.00 $6.90 $7.00 $91.00 3,744
2020-05-19 $6.99 $7.00 $6.89 $7.00 $91.00 1,327
2020-05-18 $6.99 $7.00 $6.80 $7.00 $91.00 900
2020-05-15 $7.00 $7.00 $6.69 $6.90 $89.70 7,517
2020-05-14 $6.99 $7.00 $6.70 $6.75 $87.75 1,666
2020-05-13 $6.73 $6.99 $6.73 $6.99 $90.87 132
2020-05-12 $7.01 $7.01 $6.81 $6.97 $90.61 1,019
2020-05-11 $7.03 $7.04 $6.89 $6.99 $90.87 165
2020-05-08 $7.06 $7.09 $7.03 $7.04 $91.52 509
2020-05-07 $7.13 $7.17 $7.03 $7.07 $91.91 252
2020-05-06 $6.99 $7.25 $6.89 $7.25 $94.25 222
2020-05-05 $7.07 $7.19 $7.02 $7.02 $91.26 394
2020-05-04 $6.79 $7.25 $6.79 $7.25 $94.25 700
2020-05-01 $6.78 $7.15 $6.69 $7.15 $92.95 1,314
2020-04-30 $7.10 $7.10 $6.82 $7.09 $92.17 749
2020-04-29 $7.10 $7.16 $6.83 $7.15 $92.95 2,642
2020-04-28 $6.75 $7.10 $6.71 $7.10 $92.30 2,241
2020-04-27 $7.00 $7.00 $6.56 $7.00 $91.00 4,403
2020-04-24 $6.83 $7.00 $6.63 $7.00 $91.00 1,073
2020-04-23 $7.10 $7.10 $6.54 $7.00 $91.00 1,408
2020-04-22 $6.22 $7.11 $6.22 $7.11 $92.43 1,929
2020-04-21 $6.63 $6.63 $6.19 $6.27 $81.51 4,685
2020-04-20 $6.87 $6.88 $6.30 $6.83 $88.79 4,442
2020-04-17 $7.00 $7.06 $6.93 $7.00 $91.00 1,400
2020-04-16 $6.95 $7.05 $6.95 $7.00 $91.00 2,726
2020-04-15 $7.06 $7.06 $6.94 $7.05 $91.65 1,296
2020-04-14 $7.00 $7.08 $6.88 $7.00 $91.00 1,661
2020-04-13 $6.89 $7.09 $6.78 $7.00 $91.00 3,385
2020-04-09 $7.00 $7.15 $6.50 $7.00 $91.00 6,278
2020-04-08 $6.77 $7.20 $6.77 $7.20 $93.60 1,076
2020-04-07 $6.87 $7.01 $6.80 $6.80 $88.40 2,126
2020-04-06 $6.96 $7.05 $6.84 $6.93 $90.09 2,506
2020-04-03 $6.75 $7.10 $6.73 $7.00 $91.00 1,469
2020-04-02 $7.01 $7.30 $6.80 $6.96 $90.48 3,610
2020-04-01 $7.00 $7.35 $7.00 $7.23 $93.99 4,274
2020-03-31 $6.80 $7.05 $6.80 $7.00 $91.00 3,110
2020-03-30 $6.85 $7.06 $6.53 $6.87 $89.31 5,256
2020-03-27 $6.04 $7.09 $6.04 $6.85 $89.05 7,356
2020-03-26 $6.43 $7.15 $5.76 $5.76 $74.88 5,559
2020-03-25 $6.14 $6.98 $6.02 $6.70 $87.10 5,708
2020-03-24 $5.88 $6.52 $5.86 $6.29 $81.77 5,098
2020-03-23 $5.65 $6.30 $5.65 $5.95 $77.35 5,062
2020-03-20 $5.56 $6.17 $5.56 $5.86 $76.18 7,344
2020-03-19 $5.30 $6.01 $5.21 $5.74 $74.62 4,989
2020-03-18 $5.08 $6.25 $5.07 $5.20 $67.60 11,402
2020-03-17 $5.26 $6.52 $5.25 $5.25 $68.25 16,837
2020-03-16 $5.71 $5.75 $5.10 $5.24 $68.12 3,239
2020-03-13 $5.99 $6.36 $5.94 $6.20 $80.60 1,562
2020-03-12 $6.72 $6.93 $5.66 $5.92 $76.96 6,164
2020-03-11 $6.98 $6.98 $6.50 $6.54 $85.02 4,528
2020-03-10 $6.80 $7.24 $6.80 $6.98 $90.74 7,613
2020-03-09 $6.18 $6.77 $6.18 $6.60 $85.80 5,456
2020-03-06 $6.67 $6.87 $6.31 $6.43 $83.59 2,324
2020-03-05 $6.45 $6.90 $6.30 $6.67 $86.71 5,093
2020-03-04 $6.14 $6.64 $6.14 $6.45 $83.85 2,642
2020-03-03 $6.29 $6.41 $6.23 $6.23 $80.99 1,634
2020-03-02 $6.35 $6.50 $6.15 $6.41 $83.33 3,697
2020-02-28 $6.22 $6.39 $6.04 $6.35 $82.55 2,599
2020-02-27 $5.76 $6.37 $5.76 $6.22 $80.86 1,091
2020-02-26 $5.75 $6.44 $5.75 $6.00 $78.00 2,166
2020-02-25 $5.67 $6.05 $5.43 $5.81 $75.53 3,108
2020-02-24 $5.58 $5.82 $5.58 $5.71 $74.23 1,561
2020-02-21 $5.82 $5.93 $5.70 $5.70 $74.10 1,312
2020-02-20 $5.61 $5.95 $5.52 $5.89 $76.57 2,516
2020-02-19 $5.96 $6.71 $5.06 $5.61 $72.93 40,376
2020-02-18 $6.00 $6.23 $5.77 $6.00 $78.00 3,963
2020-02-14 $6.08 $6.12 $6.02 $6.02 $78.26 680
2020-02-13 $6.14 $6.22 $6.05 $6.15 $79.95 1,196
2020-02-12 $5.70 $6.45 $5.51 $6.18 $80.34 7,109
2020-02-11 $5.35 $6.36 $5.30 $5.74 $74.62 8,455
2020-02-10 $5.32 $5.65 $5.30 $5.41 $70.33 2,607
2020-02-07 $5.49 $5.51 $5.25 $5.36 $69.68 1,110
2020-02-06 $5.36 $5.75 $5.35 $5.60 $72.80 3,366
2020-02-05 $5.36 $5.65 $5.26 $5.43 $70.59 3,294
2020-02-04 $5.23 $5.58 $5.13 $5.39 $70.07 6,794
2020-02-03 $5.24 $5.39 $5.20 $5.25 $68.25 719
2020-01-31 $5.32 $5.35 $5.26 $5.27 $68.51 2,163
2020-01-30 $5.34 $5.36 $5.18 $5.34 $69.42 1,721
2020-01-29 $5.33 $5.40 $5.24 $5.24 $68.12 1,756
2020-01-28 $5.22 $5.50 $5.22 $5.40 $70.20 2,560
2020-01-27 $5.23 $5.52 $5.08 $5.29 $68.77 4,200
2020-01-24 $5.30 $5.56 $5.30 $5.41 $70.33 1,551
2020-01-23 $5.26 $5.48 $5.25 $5.35 $69.55 4,719
2020-01-22 $5.50 $5.62 $5.34 $5.35 $69.55 6,914
2020-01-21 $5.38 $5.72 $5.37 $5.50 $71.50 5,338
2020-01-17 $5.36 $5.57 $5.05 $5.43 $70.59 12,599
2020-01-16 $5.40 $5.49 $5.38 $5.42 $70.46 1,877
2020-01-15 $5.29 $5.57 $5.29 $5.46 $70.98 3,943
2020-01-14 $5.28 $5.44 $5.23 $5.32 $69.16 4,242
2020-01-13 $5.07 $5.49 $5.07 $5.35 $69.55 12,521
2020-01-10 $5.00 $5.30 $4.97 $5.07 $65.91 13,692
2020-01-09 $4.96 $5.18 $4.87 $4.97 $64.61 16,214
2020-01-08 $4.94 $5.13 $4.92 $5.00 $65.00 7,995
2020-01-07 $4.84 $5.07 $4.84 $5.00 $65.00 1,030
2020-01-06 $5.03 $5.05 $4.86 $4.88 $63.44 1,605
2020-01-03 $5.07 $5.20 $5.07 $5.13 $66.69 983
2020-01-02 $4.91 $5.22 $4.91 $5.20 $67.60 957
2019-12-31 $4.89 $5.00 $4.84 $4.95 $64.35 1,682
2019-12-30 $5.00 $5.09 $4.88 $4.96 $64.48 1,236
2019-12-27 $4.85 $5.03 $4.81 $5.00 $65.00 2,572
2019-12-26 $4.88 $4.90 $4.88 $4.90 $63.70 228
2019-12-24 $4.85 $4.93 $4.85 $4.93 $64.09 97
2019-12-23 $4.92 $4.97 $4.87 $4.89 $63.57 586
2019-12-20 $4.95 $5.03 $4.92 $4.96 $64.48 741
2019-12-19 $4.99 $5.10 $4.93 $4.93 $64.09 645
2019-12-18 $4.99 $5.03 $4.99 $5.03 $65.39 442
2019-12-17 $5.04 $5.12 $5.00 $5.00 $65.00 1,058
2019-12-16 $5.07 $5.18 $5.04 $5.12 $66.56 1,201
2019-12-13 $4.96 $5.35 $4.96 $5.11 $66.43 5,111
2019-12-12 $5.10 $5.11 $5.00 $5.00 $65.00 2,694
2019-12-11 $5.15 $5.25 $4.97 $4.98 $64.74 3,177
2019-12-10 $5.10 $5.32 $5.10 $5.21 $67.73 1,053
2019-12-09 $5.03 $5.20 $5.03 $5.18 $67.34 994
2019-12-06 $5.05 $5.17 $5.05 $5.09 $66.17 627
2019-12-05 $5.21 $5.22 $5.05 $5.05 $65.65 1,366
2019-12-04 $4.73 $5.32 $4.73 $5.25 $68.25 5,247
2019-12-03 $5.75 $5.75 $4.55 $4.55 $59.15 5,767
2019-12-02 $5.60 $6.00 $5.58 $5.88 $76.44 3,327
2019-11-29 $5.61 $5.88 $5.51 $5.65 $73.45 2,424
2019-11-27 $4.89 $5.69 $4.89 $5.63 $73.19 3,506
2019-11-26 $5.14 $5.29 $4.90 $4.90 $63.70 4,497
2019-11-25 $5.58 $5.67 $5.08 $5.10 $66.30 6,746
2019-11-22 $5.65 $5.88 $5.38 $5.65 $73.45 5,011
2019-11-21 $5.78 $6.08 $5.50 $5.50 $71.50 6,982
2019-11-20 $5.95 $6.10 $5.80 $5.87 $76.31 3,958
2019-11-19 $5.85 $6.15 $5.70 $6.15 $79.95 6,085
2019-11-18 $5.67 $6.44 $5.67 $6.02 $78.26 16,296
2019-11-15 $5.48 $6.05 $5.31 $5.66 $73.58 4,922
2019-11-14 $5.35 $5.70 $5.31 $5.70 $74.10 3,981
2019-11-13 $5.50 $5.50 $5.26 $5.44 $70.72 645
2019-11-12 $5.29 $5.50 $5.08 $5.50 $71.50 2,646
2019-11-11 $4.79 $5.29 $4.79 $5.29 $68.77 2,658
2019-11-08 $4.88 $4.89 $4.71 $4.79 $62.27 1,842
2019-11-07 $4.97 $5.00 $4.86 $4.89 $63.57 1,619
2019-11-06 $4.90 $5.10 $4.85 $5.00 $65.00 1,452
2019-11-05 $5.05 $5.10 $4.85 $4.86 $63.18 2,294
2019-11-04 $5.12 $5.15 $5.02 $5.08 $66.04 2,098
2019-11-01 $5.10 $5.15 $5.00 $5.13 $66.69 2,085
2019-10-31 $5.12 $5.13 $4.94 $4.98 $64.74 1,741
2019-10-30 $4.90 $5.21 $4.90 $4.94 $64.22 3,808
2019-10-29 $5.00 $5.14 $4.91 $4.99 $64.87 2,235
2019-10-28 $5.13 $5.32 $5.01 $5.01 $65.13 2,848
2019-10-25 $5.25 $5.35 $5.15 $5.16 $67.08 3,130
2019-10-24 $5.29 $5.45 $5.25 $5.25 $68.25 2,774
2019-10-23 $5.33 $5.50 $5.28 $5.33 $69.29 3,723
2019-10-22 $5.36 $5.49 $5.25 $5.40 $70.20 6,026
2019-10-21 $5.43 $5.58 $5.24 $5.40 $70.20 2,636
2019-10-18 $5.33 $5.68 $5.16 $5.46 $70.98 4,370
2019-10-17 $5.27 $5.75 $5.27 $5.28 $68.64 2,739
2019-10-16 $5.20 $5.50 $4.98 $5.30 $68.90 4,404
2019-10-15 $5.12 $5.30 $4.87 $5.18 $67.34 4,834
2019-10-14 $5.02 $5.29 $4.98 $4.98 $64.74 2,799
2019-10-11 $5.32 $5.51 $4.97 $5.01 $65.13 11,005
2019-10-10 $5.37 $5.49 $5.28 $5.28 $68.64 588
2019-10-09 $5.35 $5.55 $5.27 $5.47 $71.11 2,083
2019-10-08 $5.55 $5.60 $5.33 $5.33 $69.29 1,407
2019-10-07 $5.48 $5.93 $5.48 $5.60 $72.80 2,221
2019-10-04 $5.24 $5.79 $5.24 $5.58 $72.54 3,586
2019-10-03 $5.04 $5.42 $4.95 $5.25 $68.25 2,473
2019-10-02 $5.13 $5.17 $5.04 $5.04 $65.52 1,994
2019-10-01 $5.13 $5.17 $4.86 $5.17 $67.21 1,941
2019-09-30 $5.08 $5.19 $4.90 $4.90 $63.70 5,748
2019-09-27 $4.99 $5.26 $4.96 $5.03 $65.39 3,980
2019-09-26 $4.95 $5.00 $4.85 $5.00 $65.00 2,178
2019-09-25 $4.91 $5.00 $4.90 $4.92 $63.96 4,213
2019-09-24 $4.92 $5.00 $4.90 $4.97 $64.61 4,107
2019-09-23 $5.00 $5.00 $4.95 $4.95 $64.35 930
2019-09-20 $5.10 $5.10 $4.91 $4.93 $64.09 2,470
2019-09-19 $5.21 $5.36 $5.16 $5.16 $67.08 1,687
2019-09-18 $5.33 $5.40 $5.10 $5.21 $67.73 4,351
2019-09-17 $5.06 $5.45 $5.05 $5.33 $69.29 2,546
2019-09-16 $5.20 $5.30 $5.12 $5.13 $66.69 2,087
2019-09-13 $4.83 $5.42 $4.83 $5.28 $68.64 8,645
2019-09-12 $5.00 $5.05 $4.90 $4.90 $63.70 1,553
2019-09-11 $5.01 $5.07 $4.91 $5.00 $65.00 1,778
2019-09-10 $5.05 $5.19 $4.90 $4.90 $63.70 2,758
2019-09-09 $5.47 $5.57 $5.00 $5.01 $65.13 6,650
2019-09-06 $5.38 $5.65 $5.38 $5.48 $71.24 4,679
2019-09-05 $5.46 $5.64 $5.29 $5.42 $70.46 5,095
2019-09-04 $5.23 $5.62 $5.20 $5.22 $67.86 4,007
2019-09-03 $5.32 $5.32 $5.10 $5.25 $68.25 1,211
2019-08-30 $5.79 $5.80 $5.28 $5.28 $68.64 2,895
2019-08-29 $5.45 $5.80 $5.40 $5.77 $75.01 4,525
2019-08-28 $5.80 $5.88 $5.27 $5.40 $70.20 3,842
2019-08-27 $5.92 $6.00 $5.81 $5.81 $75.53 1,832
2019-08-26 $6.42 $6.50 $5.81 $5.97 $77.61 3,536
2019-08-23 $6.49 $6.53 $6.40 $6.50 $84.50 335
2019-08-22 $6.48 $6.79 $6.40 $6.47 $84.11 720
2019-08-21 $6.06 $6.49 $6.06 $6.49 $84.37 980
2019-08-20 $6.36 $6.50 $6.13 $6.20 $80.60 2,251
2019-08-19 $6.11 $6.44 $6.08 $6.09 $79.17 1,313
2019-08-16 $6.19 $6.51 $6.09 $6.09 $79.17 1,036
2019-08-15 $6.72 $6.72 $6.10 $6.19 $80.47 1,665
2019-08-14 $6.80 $7.14 $6.51 $6.75 $87.75 1,464
2019-08-13 $7.19 $7.21 $6.75 $6.80 $88.40 1,143
2019-08-12 $7.22 $7.60 $6.97 $6.97 $90.61 4,241
2019-08-09 $7.87 $8.27 $7.85 $8.27 $107.51 762
2019-08-08 $8.01 $8.39 $7.84 $7.86 $102.18 854
2019-08-07 $8.30 $8.45 $7.97 $8.08 $105.04 2,124
2019-08-06 $7.88 $8.40 $7.87 $8.40 $109.20 2,142
2019-08-05 $7.85 $8.09 $7.60 $7.88 $102.44 1,320
2019-08-02 $8.21 $8.21 $7.80 $8.00 $104.00 748
2019-08-01 $8.04 $8.40 $8.00 $8.15 $105.95 2,880
2019-07-31 $8.29 $8.35 $8.05 $8.11 $105.43 1,840
2019-07-30 $8.30 $8.40 $8.19 $8.19 $106.47 1,142
2019-07-29 $8.36 $8.48 $8.15 $8.46 $109.98 1,978
2019-07-26 $7.98 $8.31 $7.98 $8.12 $105.56 1,162
2019-07-25 $7.60 $8.00 $7.31 $7.77 $101.01 2,452
2019-07-24 $7.31 $7.92 $7.31 $7.66 $99.58 1,664
2019-07-23 $7.57 $7.57 $7.06 $7.33 $95.29 2,633
2019-07-22 $7.88 $8.20 $7.25 $7.28 $94.64 4,032
2019-07-19 $8.60 $8.99 $7.90 $7.90 $102.70 19,087
2019-07-18 $9.24 $9.30 $8.51 $8.66 $112.58 4,234
2019-07-17 $8.06 $9.30 $7.81 $9.30 $120.90 3,665
2019-07-16 $8.94 $9.24 $8.94 $9.16 $119.08 1,366
2019-07-15 $9.15 $9.24 $8.87 $8.87 $115.31 588
2019-07-12 $8.73 $9.15 $8.72 $9.04 $117.52 1,261
2019-07-11 $9.19 $9.40 $8.64 $8.64 $112.32 4,670
2019-07-10 $9.02 $9.45 $9.02 $9.20 $119.60 2,380
2019-07-09 $9.40 $9.40 $9.01 $9.21 $119.73 862
2019-07-08 $9.09 $9.49 $9.01 $9.01 $117.13 498
2019-07-05 $9.01 $9.55 $9.00 $9.09 $118.17 1,548
2019-07-03 $9.36 $9.59 $9.01 $9.23 $119.99 3,703
2019-07-02 $9.60 $9.60 $9.18 $9.51 $123.63 186
2019-07-01 $9.60 $9.93 $9.33 $9.68 $125.84 7,226
2019-06-28 $9.24 $9.60 $9.07 $9.59 $124.67 5,822
2019-06-27 $9.60 $9.60 $9.25 $9.25 $120.25 5,212
2019-06-26 $9.97 $10.00 $9.46 $9.73 $126.49 2,338
2019-06-25 $9.98 $9.98 $9.55 $9.98 $129.74 1,586
2019-06-24 $9.94 $9.98 $9.40 $9.98 $129.74 4,479
2019-06-21 $9.65 $9.95 $9.37 $9.95 $129.35 9,568
2019-06-20 $9.21 $9.78 $9.20 $9.64 $125.32 10,890
2019-06-19 $9.72 $9.89 $9.01 $9.11 $118.43 3,513
2019-06-18 $9.59 $9.97 $9.58 $9.84 $127.92 5,528
2019-06-17 $9.17 $9.70 $9.00 $9.70 $126.10 4,682
2019-06-14 $8.70 $9.20 $8.67 $9.17 $119.21 3,777
2019-06-13 $8.58 $8.89 $8.18 $8.71 $113.23 3,535
2019-06-12 $8.41 $8.74 $8.35 $8.58 $111.54 2,970
2019-06-11 $8.34 $8.70 $8.01 $8.45 $109.85 3,149
2019-06-10 $7.92 $8.44 $7.92 $8.41 $109.33 2,342
2019-06-07 $7.92 $8.76 $7.92 $8.25 $107.25 4,621
2019-06-06 $8.27 $8.84 $7.77 $7.79 $101.27 6,903
2019-06-05 $9.45 $9.45 $8.20 $8.20 $106.60 7,062
2019-06-04 $8.60 $9.69 $8.57 $9.65 $125.45 1,909
2019-06-03 $9.90 $9.90 $8.93 $8.95 $116.35 2,218
2019-05-31 $10.25 $10.46 $9.60 $9.73 $126.49 1,857
2019-05-30 $10.02 $10.41 $10.01 $10.26 $133.38 3,234
2019-05-29 $9.10 $10.23 $9.10 $9.93 $129.09 12,967
2019-05-28 $9.12 $9.49 $9.06 $9.20 $119.60 8,536
2019-05-24 $9.12 $9.83 $9.00 $9.01 $117.13 6,842
2019-05-23 $8.99 $9.73 $8.99 $9.00 $117.00 6,986
2019-05-22 $9.41 $9.73 $9.11 $9.19 $119.47 6,154
2019-05-21 $9.23 $9.88 $9.05 $9.14 $118.82 13,766
2019-05-20 $9.10 $9.56 $9.00 $9.00 $117.00 8,662
2019-05-17 $9.49 $9.81 $9.10 $9.23 $119.99 5,544
2019-05-16 $9.81 $10.02 $9.70 $9.70 $126.10 3,707
2019-05-15 $9.69 $10.00 $9.69 $9.88 $128.44 1,226
2019-05-14 $9.97 $10.32 $9.80 $9.80 $127.40 6,656
2019-05-13 $9.70 $10.25 $9.27 $9.92 $128.96 5,117
2019-05-10 $9.93 $10.38 $9.80 $9.80 $127.40 8,531
2019-05-09 $10.26 $10.61 $10.15 $10.24 $133.12 3,709
2019-05-08 $10.50 $10.78 $10.30 $10.44 $135.72 4,016
2019-05-07 $10.46 $10.86 $10.11 $10.49 $136.37 8,532
2019-05-06 $10.25 $10.73 $10.10 $10.52 $136.76 3,677
2019-05-03 $10.57 $10.80 $10.57 $10.60 $137.80 12,135
2019-05-02 $10.73 $10.88 $10.52 $10.55 $137.15 13,100
2019-05-01 $10.96 $11.37 $10.70 $10.73 $139.49 11,102
2019-04-30 $11.00 $11.13 $10.97 $11.04 $143.52 10,067
2019-04-29 $10.77 $11.37 $10.77 $10.95 $142.35 16,906
2019-04-26 $11.04 $11.27 $10.60 $10.84 $140.92 5,385
2019-04-25 $10.95 $11.29 $10.80 $11.19 $145.47 9,011
2019-04-24 $11.19 $11.60 $10.80 $11.05 $143.65 26,291
2019-04-23 $12.00 $12.24 $11.15 $11.37 $147.81 16,200
2019-04-22 $11.22 $12.30 $11.08 $12.00 $156.00 40,039
2019-04-18 $11.50 $11.50 $11.13 $11.37 $147.81 748
2019-04-17 $11.35 $11.50 $11.08 $11.50 $149.50 1,914
2019-04-16 $11.22 $11.45 $10.95 $11.18 $145.34 7,170
2019-04-15 $10.73 $11.20 $10.73 $11.10 $144.30 4,341
2019-04-12 $11.11 $11.26 $10.70 $10.70 $139.10 4,027
2019-04-11 $11.00 $11.27 $10.85 $11.06 $143.78 3,817
2019-04-10 $10.62 $11.08 $10.56 $10.98 $142.74 10,112
2019-04-09 $10.73 $11.27 $10.52 $10.76 $139.88 15,602
2019-04-08 $10.97 $10.97 $10.47 $10.83 $140.79 1,453
2019-04-05 $10.89 $10.99 $10.13 $10.94 $142.22 4,782
2019-04-04 $10.84 $10.90 $10.36 $10.82 $140.66 3,865
2019-04-03 $10.83 $11.29 $10.61 $10.89 $141.57 3,768
2019-04-02 $10.67 $11.01 $10.51 $10.75 $139.75 1,811
2019-04-01 $10.99 $11.09 $10.45 $10.60 $137.80 2,284
2019-03-29 $10.99 $11.26 $10.77 $10.95 $142.35 4,924
2019-03-28 $10.65 $11.00 $10.59 $10.90 $141.70 5,305
2019-03-27 $10.23 $10.75 $10.23 $10.74 $139.62 1,635
2019-03-26 $10.49 $10.80 $10.00 $10.14 $131.82 3,403
2019-03-25 $10.29 $10.50 $10.29 $10.39 $135.07 2,271
2019-03-22 $9.96 $10.44 $9.96 $10.26 $133.38 3,584
2019-03-21 $9.74 $10.21 $9.29 $10.06 $130.78 3,218
2019-03-20 $9.77 $10.00 $9.76 $9.91 $128.83 3,824
2019-03-19 $9.55 $9.87 $9.55 $9.80 $127.40 6,968
2019-03-18 $9.65 $9.73 $9.43 $9.53 $123.89 7,169
2019-03-15 $9.42 $9.67 $9.31 $9.48 $123.24 10,736
2019-03-14 $9.29 $9.55 $9.25 $9.33 $121.29 7,520
2019-03-13 $9.46 $9.89 $9.30 $9.37 $121.81 7,531
2019-03-12 $9.91 $10.00 $9.45 $9.57 $124.41 6,483
2019-03-11 $9.68 $10.10 $9.68 $9.89 $128.57 7,837
2019-03-08 $8.74 $9.99 $8.67 $9.58 $124.54 12,001
2019-03-07 $9.70 $10.53 $9.00 $9.01 $117.13 32,778
2019-03-06 $11.11 $11.41 $10.90 $11.05 $143.65 11,067
2019-03-05 $10.35 $11.33 $10.34 $11.21 $145.73 13,100
2019-03-04 $10.03 $10.37 $10.03 $10.28 $133.64 3,906
2019-03-01 $10.16 $10.20 $9.90 $10.03 $130.39 3,226
2019-02-28 $10.13 $10.19 $9.91 $9.95 $129.35 1,968
2019-02-27 $9.96 $10.28 $9.82 $10.12 $131.56 4,339
2019-02-26 $9.73 $10.21 $9.67 $10.18 $132.34 3,332
2019-02-25 $10.00 $10.12 $9.10 $9.73 $126.49 10,334
2019-02-22 $9.07 $9.96 $9.07 $9.58 $124.54 13,052
2019-02-21 $9.07 $9.45 $9.02 $9.02 $117.26 7,792
2019-02-20 $8.76 $9.60 $8.76 $9.28 $120.64 23,234
2019-02-19 $11.57 $11.76 $8.54 $8.75 $113.75 50,571
2019-02-15 $11.55 $11.85 $11.40 $11.50 $149.50 5,441
2019-02-14 $11.34 $11.90 $11.34 $11.46 $148.98 5,216
2019-02-13 $11.81 $11.81 $11.30 $11.51 $149.63 2,618
2019-02-12 $11.76 $11.99 $11.38 $11.52 $149.76 11,159
2019-02-11 $11.43 $11.50 $11.27 $11.45 $148.85 2,668
2019-02-08 $11.53 $11.53 $11.11 $11.40 $148.20 3,096
2019-02-07 $11.30 $11.52 $11.22 $11.45 $148.85 2,366
2019-02-06 $11.41 $11.51 $11.11 $11.36 $147.68 5,499
2019-02-05 $11.55 $12.00 $11.35 $11.36 $147.68 7,065
2019-02-04 $11.52 $11.93 $11.40 $11.50 $149.50 3,009
2019-02-01 $11.55 $11.73 $11.30 $11.35 $147.55 2,922
2019-01-31 $11.99 $12.15 $11.60 $11.67 $151.71 4,457
2019-01-30 $11.56 $12.25 $11.01 $11.80 $153.40 22,907
2019-01-29 $10.97 $11.56 $10.70 $11.56 $150.28 3,883
2019-01-28 $11.42 $11.57 $10.63 $11.07 $143.91 2,632
2019-01-25 $12.00 $12.00 $11.31 $11.55 $150.15 3,137
2019-01-24 $11.56 $11.80 $11.24 $11.80 $153.40 2,660
2019-01-23 $12.20 $12.20 $11.30 $11.42 $148.46 3,087
2019-01-22 $11.23 $12.20 $11.10 $12.07 $156.91 4,742
2019-01-18 $11.50 $11.50 $11.08 $11.34 $147.42 3,911
2019-01-17 $11.51 $11.83 $11.00 $11.21 $145.73 6,115
2019-01-16 $12.25 $12.46 $11.38 $11.55 $150.15 14,087
2019-01-15 $12.33 $12.94 $11.75 $12.30 $159.90 21,395
2019-01-14 $12.50 $12.76 $10.55 $12.28 $159.64 36,423
2019-01-11 $12.22 $13.30 $11.60 $13.00 $169.00 42,367
2019-01-10 $9.81 $12.89 $9.40 $12.50 $162.50 43,934
2019-01-09 $9.51 $9.80 $9.21 $9.75 $126.75 16,319
2019-01-08 $9.60 $9.60 $9.20 $9.50 $123.50 2,121
2019-01-07 $9.09 $9.74 $9.02 $9.40 $122.20 8,403
2019-01-04 $8.29 $9.19 $8.29 $9.19 $119.47 11,042
2019-01-03 $8.12 $8.34 $8.02 $8.34 $108.42 8,368
2019-01-02 $8.09 $8.33 $8.09 $8.20 $106.60 13,994
2018-12-31 $8.31 $8.49 $8.12 $8.32 $108.16 20,419
2018-12-28 $8.12 $8.39 $8.08 $8.39 $109.07 7,673
2018-12-27 $8.00 $8.23 $8.00 $8.18 $106.34 3,297
2018-12-26 $8.10 $8.40 $8.02 $8.10 $105.30 7,606
2018-12-24 $7.85 $8.18 $7.76 $8.10 $105.30 2,713
2018-12-21 $8.20 $8.45 $7.50 $7.98 $103.74 6,571
2018-12-20 $8.40 $8.50 $8.14 $8.17 $106.21 6,824
2018-12-19 $8.28 $8.50 $8.05 $8.31 $108.03 8,709
2018-12-18 $8.23 $8.28 $7.60 $8.28 $107.64 6,142
2018-12-17 $8.18 $8.30 $7.99 $8.05 $104.65 3,386
2018-12-14 $7.89 $8.34 $7.47 $8.22 $106.86 7,323
2018-12-13 $8.10 $8.20 $7.81 $7.88 $102.44 3,460
2018-12-12 $7.95 $8.18 $7.84 $8.06 $104.78 3,614
2018-12-11 $7.47 $7.95 $7.07 $7.95 $103.35 9,661
2018-12-10 $7.29 $7.60 $7.29 $7.49 $97.37 2,431
2018-12-07 $7.35 $7.39 $7.13 $7.35 $95.55 2,688
2018-12-06 $7.08 $7.40 $6.56 $7.39 $96.07 5,459
2018-12-04 $7.40 $7.40 $7.20 $7.20 $93.60 1,333
2018-12-03 $7.34 $7.49 $7.07 $7.49 $97.37 4,161
2018-11-30 $6.96 $7.25 $6.92 $7.00 $91.00 4,925
2018-11-29 $6.87 $7.00 $6.65 $7.00 $91.00 3,529
2018-11-28 $6.38 $6.99 $6.38 $6.90 $89.70 5,676
2018-11-27 $6.27 $6.54 $6.17 $6.28 $81.64 744
2018-11-26 $5.87 $6.44 $5.87 $6.44 $83.72 10,102
2018-11-23 $5.72 $5.99 $5.40 $5.61 $72.93 957
2018-11-21 $5.94 $6.40 $5.61 $5.80 $75.40 9,504
2018-11-20 $5.81 $6.20 $5.80 $5.90 $76.70 2,863
2018-11-19 $6.46 $6.50 $5.73 $5.75 $74.75 6,285
2018-11-16 $7.02 $7.31 $6.00 $6.44 $83.72 16,514
2018-11-15 $7.90 $7.90 $7.00 $7.00 $91.00 6,214
2018-11-14 $8.07 $8.08 $7.20 $7.58 $98.54 4,121
2018-11-13 $7.61 $8.00 $7.40 $7.70 $100.10 5,217
2018-11-12 $7.82 $7.82 $7.35 $7.50 $97.50 2,406
2018-11-09 $7.74 $8.00 $7.55 $7.75 $100.75 4,111
2018-11-08 $8.12 $8.21 $7.74 $7.89 $102.57 6,741
2018-11-07 $8.34 $8.36 $7.74 $8.30 $107.90 3,970
2018-11-06 $7.88 $8.17 $7.88 $8.11 $105.43 4,706
2018-11-05 $7.60 $7.97 $7.49 $7.77 $101.01 2,380
2018-11-02 $7.25 $7.74 $7.24 $7.60 $98.80 8,575
2018-11-01 $6.85 $7.30 $6.78 $7.20 $93.60 4,398
2018-10-31 $6.80 $7.00 $6.70 $6.80 $88.40 2,586
2018-10-30 $6.26 $6.80 $6.26 $6.70 $87.10 2,121
2018-10-29 $7.02 $7.32 $6.11 $6.20 $80.60 4,328
2018-10-26 $7.00 $7.31 $7.00 $7.00 $91.00 3,313
2018-10-25 $7.10 $7.50 $6.73 $7.20 $93.60 4,226
2018-10-24 $7.42 $7.63 $6.72 $7.14 $92.82 7,083
2018-10-23 $7.63 $7.97 $7.15 $7.50 $97.50 7,752
2018-10-22 $7.61 $7.83 $7.50 $7.67 $99.71 3,566
2018-10-19 $7.85 $7.91 $7.50 $7.54 $98.02 3,151
2018-10-18 $8.06 $8.20 $7.81 $7.81 $101.53 1,478
2018-10-17 $8.02 $8.24 $7.73 $8.13 $105.69 6,615
2018-10-16 $7.69 $8.12 $7.39 $8.08 $105.04 8,471
2018-10-15 $7.49 $7.65 $6.89 $7.60 $98.80 5,368
2018-10-12 $8.06 $8.20 $7.60 $7.80 $101.40 6,605
2018-10-11 $7.56 $7.96 $7.56 $7.80 $101.40 14,833
2018-10-10 $8.35 $8.39 $7.58 $7.68 $99.84 20,192
2018-10-09 $8.60 $8.75 $8.35 $8.39 $109.07 12,034
2018-10-08 $9.18 $9.18 $8.61 $8.77 $114.01 6,804
2018-10-05 $8.99 $9.27 $8.62 $9.10 $118.30 9,074
2018-10-04 $9.30 $9.30 $8.89 $9.00 $117.00 7,767
2018-10-03 $9.15 $9.37 $9.05 $9.35 $121.55 12,517
2018-10-02 $9.47 $9.55 $9.00 $9.16 $119.08 28,342
2018-10-01 $9.80 $9.97 $9.30 $9.60 $124.80 26,283
2018-09-28 $11.50 $11.58 $9.24 $9.44 $122.72 293,441

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.