Charlottes Web Holdings Inc (CWBHF) Exchange: OTCQX
Data as of May 2, 2025
$0.08 ($0.00) 4.17%
Charlottes Web Holdings Inc - Daily Information
Click for more stock information on Charlottes Web Holdings Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.07 |
Previous Close | $0.08 |
High | $0.08 |
Low | $0.07 |
Adjusted Open | $0.07 |
Previous Adjusted Close | $0.08 |
Adjusted High | $0.08 |
Adjusted Low | $0.07 |
About Charlottes Web Holdings Inc (CWBHF)
Charlotte's Web Holdings, Inc., a Certified B Corporation headquartered in Boulder, Colorado, is the market leader in the production and distribution of innovative hemp derived cannabidiol ("CBD") wellness products under a family of brands which includes Charlotte's Web™, CBD Medic™, CBD Clinic™, and Harmony Hemp. The Company's premium quality products start with proprietary hemp genetics that are 100-percent American farm grown and manufactured into whole-plant hemp extracts containing a full spectrum of naturally occurring phytocannabinoids including CBD, CBC, CBG, terpenes, flavonoids and other beneficial hemp compounds. Charlotte's Web product categories include CBD oil tinctures (liquid products), CBD gummies (sleep, stress, inflammation recovery), CBD capsules, CBD topical creams and lotions, as well as CBD pet products for dogs. Charlotte's Web is the number one CBD brand in the USA and is distributed through more than 22,000 retail locations, select distributors and online through the Company's website at www.CharlottesWeb.com. Charlotte's Web was founded by the Stanley Brothers with a mission to unleash the healing powers of botanicals through compassion and science, benefiting the planet and all who live upon it. Charlotte's Web is a socially and environmentally conscious company and is committed to using business as a force for good and a catalyst for innovation. The Company weighs sound business decisions with consideration for how its efforts affect its employees, customers, the environment, and diverse communities. The rate the Company pays for agricultural products reflects a fair and sustainable rate driving higher quality yield, encouraging regenerative farming practices, and supporting U.S. farming communities. Management believes that its socially oriented and environmentally responsible actions have a positive impact on its customers, suppliers, employees and stakeholders. Charlotte's Web donates a portion of its pre-tax earnings to charitable organizations. Subscribe to Charlotte's Web investor news. Shares of Charlotte's Web trade on the Toronto Stock Exchange (TSX) under the symbol "CWEB" and are quoted in U.S. Dollars in the United States on the OTCQX under the symbol "CWBHF." As of March 22, 2021 Charlotte's Web had 108,912,326 Common Shares outstanding and 77,243.34 Proportional Voting Shares convertible at 400:1 into Common Shares, for an effective equivalent totaling 139,809,661 Common Shares outstanding. Non-IFRS Measures Adjusted earnings before interest, taxes, depreciation and amortization ("Adjusted EBITDA") is not a recognized performance measure under International Financial Reporting Standards ("IFRS"). Adjusted EBITDA does not have a standardized meaning prescribed by IFRS and therefore may not be comparable to similar measures presented by other issuers. The term EBITDA consists of net loss and excludes interest ("financing costs"), taxes, depreciation and amortization. Adjusted EBITDA also excludes share-based compensation, impairment of assets, acquisition costs, legal settlement costs, restructuring charges, and adjustments for fair value of biological assets, warrant liabilities, and stock appreciation rights. Adjusted EBITDA is included as a supplemental disclosure because Management believes that such measurement provides a better assessment of the Company's operations on a continuing basis by eliminating certain non-cash charges and charges or gains that are nonrecurring. The most directly comparable measure to Adjusted EBITDA calculated in accordance with IFRS is net loss. See "Adjusted EBITDA" in the MD&A for a reconciliation of Adjusted EBITDA to net loss. Three months ended Year ended December 31, December 31, U.S. $ millions 2020 2019 2020 2019 Net loss and comprehensive loss $ (14.7) $ (18.8) $ (47.2) $ (15.6) Depreciation of property and equipment and amortization of intangibles 3.0 1.4 9.8 4.0 Financing costs 0.3 0.1 1.3 0.3 Interest income — (0.1) (0.2) (1.0) Income tax expense (benefit) — (6.7) 6.3 (5.6) EBITDA $ (11.4) $ (24.1) $ (30.0) $ (17.9) Mark-to-market fair value of warrants and stock appreciation rights 1.9 (2.1) (11.4) (2.1) Fair value changes of biological assets, net (0.4) 0.4 — (0.2) Share-based compensation 1.6 1.7 5.9 3.0 Impairment of assets 5.8 13.9 8.0 15.5 Acquisition costs 0.2 — 3.9 — Legal settlement — — 2.1 — Restructuring charges 0.2 0.1 1.3 0.4 Adjusted EBITDA 1 $ (2.1) $ (10.1) $ (20.2) $ (1.3) 1 Adjusted EBITDA presented in prior periods has been reclassified to conform with the current period presentation to include Interest income as a reduction of EBITDA and Adjusted EBITDA.
Invest in Charlottes Web Holdings Inc (CWBHF)
Historical Stock Data for Charlottes Web Holdings Inc (CWBHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 80,527 |
2025-04-10 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 95,235 |
2025-04-09 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 2,412,571 |
2025-04-08 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 910,039 |
2025-04-07 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 266,900 |
2025-04-04 | $0.09 | $0.10 | $0.06 | $0.08 | $0.08 | 1,302,937 |
2025-04-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 29,610 |
2025-04-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 110,009 |
2025-04-01 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 124,860 |
2025-03-31 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 46,326 |
2025-03-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 46,326 |
2025-03-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 100,350 |
2025-03-26 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 21,423 |
2025-03-25 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 63,657 |
2025-03-24 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 57,128 |
2025-03-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 76,657 |
2025-03-20 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 169,622 |
2025-03-19 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 89,747 |
2025-03-18 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 48,606 |
2025-03-17 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 194,232 |
2025-03-14 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 199,751 |
2025-03-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 148,085 |
2025-03-12 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 36,112 |
2025-03-11 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 227,666 |
2025-03-10 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 76,513 |
2025-03-07 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 67,367 |
2025-03-06 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 60,593 |
2025-03-05 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 77,564 |
2025-03-04 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 220,915 |
2025-03-03 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 122,745 |
2025-02-28 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 152,320 |
2025-02-27 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 82,550 |
2025-02-26 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 107,559 |
2025-02-25 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 125,290 |
2025-02-24 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 273,550 |
2025-02-21 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 273,550 |
2025-02-20 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 159,954 |
2025-02-19 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 296,605 |
2025-02-18 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 181,542 |
2025-02-14 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 539,033 |
2025-02-13 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 454,912 |
2025-02-12 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 124,426 |
2025-02-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 84,013 |
2025-02-10 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 99,963 |
2025-02-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 20,977 |
2025-02-06 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 65,331 |
2025-02-05 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 193,739 |
2025-02-04 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 46,430 |
2025-02-03 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 393,473 |
2025-01-31 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 42,874 |
2025-01-30 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 158,279 |
2025-01-29 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 76,543 |
2025-01-28 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 146,806 |
2025-01-27 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 48,203 |
2025-01-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 353,894 |
2025-01-23 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 71,277 |
2025-01-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 53,386 |
2025-01-21 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 112,521 |
2025-01-17 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 138,499 |
2025-01-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 173,619 |
2025-01-15 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 102,746 |
2025-01-14 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 185,388 |
2025-01-13 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 90,193 |
2025-01-10 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 104,445 |
2025-01-08 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 37,318 |
2025-01-07 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 306,792 |
2025-01-06 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 197,238 |
2025-01-03 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 498,139 |
2025-01-02 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 409,613 |
2024-12-31 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 512,231 |
2024-12-30 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 584,999 |
2024-12-27 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 397,934 |
2024-12-26 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 895,093 |
2024-12-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 208,861 |
2024-12-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 177,859 |
2024-12-20 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 164,763 |
2024-12-19 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 242,342 |
2024-12-18 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 174,240 |
2024-12-17 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 719,743 |
2024-12-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 283,827 |
2024-12-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 230,580 |
2024-12-12 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 367,461 |
2024-12-11 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 224,409 |
2024-12-10 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 383,173 |
2024-12-09 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 195,707 |
2024-12-06 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 88,561 |
2024-12-05 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 320,914 |
2024-12-04 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 114,960 |
2024-12-03 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 289,296 |
2024-12-02 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 311,729 |
2024-11-29 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 31,062 |
2024-11-27 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 297,496 |
2024-11-26 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 166,323 |
2024-11-25 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 893,417 |
2024-11-22 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 123,972 |
2024-11-21 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 783,154 |
2024-11-20 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 110,737 |
2024-11-19 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 126,886 |
2024-11-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 72,503 |
2024-11-15 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 130,229 |
2024-11-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 156,765 |
2024-11-13 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 194,133 |
2024-11-12 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 376,904 |
2024-11-11 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 133,733 |
2024-11-08 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 233,886 |
2024-11-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 228,599 |
2024-11-06 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 270,992 |
2024-11-05 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 87,881 |
2024-11-04 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 329,158 |
2024-11-01 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 182,507 |
2024-10-31 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 72,157 |
2024-10-30 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 115,927 |
2024-10-29 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | 211,620 |
2024-10-28 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 85,403 |
2024-10-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 254,293 |
2024-10-24 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 96,579 |
2024-10-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 131,427 |
2024-10-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 113,037 |
2024-10-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 122,271 |
2024-10-18 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 91,415 |
2024-10-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 127,599 |
2024-10-16 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 106,223 |
2024-10-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 163,398 |
2024-10-14 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 335,832 |
2024-10-11 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 164,529 |
2024-10-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 48,594 |
2024-10-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 126,515 |
2024-10-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 85,413 |
2024-10-07 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 175,591 |
2024-10-04 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 214,421 |
2024-10-03 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 243,459 |
2024-10-02 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 41,410 |
2024-10-01 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 68,303 |
2024-09-30 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 54,901 |
2024-09-27 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 282,243 |
2024-09-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 422,491 |
2024-09-25 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 286,602 |
2024-09-24 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 158,375 |
2024-09-23 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 72,680 |
2024-09-20 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 120,681 |
2024-09-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 91,216 |
2024-09-18 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 107,878 |
2024-09-17 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 280,265 |
2024-09-16 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 61,948 |
2024-09-13 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 190,888 |
2024-09-12 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 202,303 |
2024-09-11 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 37,551 |
2024-09-10 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 54,671 |
2024-09-09 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 129,570 |
2024-09-06 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 48,029 |
2024-09-05 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 146,561 |
2024-09-04 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 59,981 |
2024-09-03 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 386,426 |
2024-08-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 44,600 |
2024-08-29 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 85,722 |
2024-08-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 74,713 |
2024-08-27 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 402,120 |
2024-08-26 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 130,786 |
2024-08-23 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 173,188 |
2024-08-22 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 73,579 |
2024-08-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 109,547 |
2024-08-20 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 169,799 |
2024-08-19 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 91,634 |
2024-08-16 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 258,036 |
2024-08-15 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 113,505 |
2024-08-14 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 208,901 |
2024-08-13 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 303,221 |
2024-08-12 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 139,884 |
2024-08-09 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 166,219 |
2024-08-08 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 317,874 |
2024-08-07 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 66,357 |
2024-08-06 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 240,321 |
2024-08-05 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 141,701 |
2024-08-02 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 209,721 |
2024-08-01 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 125,451 |
2024-07-31 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 113,940 |
2024-07-30 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 141,928 |
2024-07-29 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 85,562 |
2024-07-26 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 54,508 |
2024-07-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 246,271 |
2024-07-24 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 30,616 |
2024-07-23 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 49,743 |
2024-07-22 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 58,258 |
2024-07-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 28,819 |
2024-07-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 280,325 |
2024-07-17 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 92,230 |
2024-07-16 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 162,742 |
2024-07-15 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 127,847 |
2024-07-12 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 110,783 |
2024-07-11 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 51,654 |
2024-07-10 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 153,733 |
2024-07-09 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 67,005 |
2024-07-08 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 96,479 |
2024-07-05 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 163,031 |
2024-07-03 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 65,950 |
2024-07-02 | $0.18 | $0.19 | $0.15 | $0.15 | $0.15 | 488,870 |
2024-07-01 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 121,283 |
2024-06-28 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 329,570 |
2024-06-27 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 445,937 |
2024-06-26 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 233,920 |
2024-06-25 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 133,500 |
2024-06-24 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 94,633 |
2024-06-21 | $0.14 | $0.21 | $0.14 | $0.15 | $0.15 | 622,089 |
2024-06-20 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 153,421 |
2024-06-18 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 116,340 |
2024-06-17 | $0.14 | $0.17 | $0.13 | $0.15 | $0.15 | 139,258 |
2024-06-14 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 110,340 |
2024-06-13 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 63,366 |
2024-06-12 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 83,330 |
2024-06-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 116,874 |
2024-06-10 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 143,908 |
2024-06-07 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 53,481 |
2024-06-06 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 27,360 |
2024-06-05 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 69,530 |
2024-06-04 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 186,651 |
2024-06-03 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 161,965 |
2024-05-31 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 42,002 |
2024-05-30 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 91,542 |
2024-05-29 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 102,990 |
2024-05-28 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 199,833 |
2024-05-24 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 69,722 |
2024-05-23 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 105,572 |
2024-05-22 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 103,375 |
2024-05-21 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 175,130 |
2024-05-20 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 50,457 |
2024-05-17 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 130,206 |
2024-05-16 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 218,686 |
2024-05-15 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 87,725 |
2024-05-14 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 124,861 |
2024-05-13 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 125,298 |
2024-05-10 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 124,700 |
2024-05-09 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 647,728 |
2024-05-08 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 168,819 |
2024-05-07 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 122,828 |
2024-05-06 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 40,611 |
2024-05-03 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 108,412 |
2024-05-02 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 60,609 |
2024-05-01 | $0.25 | $0.26 | $0.19 | $0.19 | $0.19 | 955,993 |
2024-04-30 | $0.19 | $0.24 | $0.18 | $0.24 | $0.24 | 504,154 |
2024-04-29 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 162,109 |
2024-04-26 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 45,374 |
2024-04-25 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 48,303 |
2024-04-24 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 167,654 |
2024-04-23 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 181,306 |
2024-04-22 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 142,602 |
2024-04-19 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 169,003 |
2024-04-18 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 96,076 |
2024-04-17 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 73,361 |
2024-04-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 53,186 |
2024-04-15 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 210,704 |
2024-04-12 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 117,196 |
2024-04-11 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 48,332 |
2024-04-10 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 117,186 |
2024-04-09 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 50,527 |
2024-04-08 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 430,798 |
2024-04-05 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 821,791 |
2024-04-04 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 234,000 |
2024-04-03 | $0.21 | $0.24 | $0.20 | $0.21 | $0.21 | 132,076 |
2024-04-02 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 223,910 |
2024-04-01 | $0.20 | $0.22 | $0.18 | $0.21 | $0.21 | 223,910 |
2024-03-28 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 661,115 |
2024-03-27 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 212,925 |
2024-03-26 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 126,648 |
2024-03-25 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 126,354 |
2024-03-22 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 332,879 |
2024-03-21 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 517,529 |
2024-03-20 | $0.20 | $0.20 | $0.16 | $0.20 | $0.20 | 505,212 |
2024-03-19 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 395,726 |
2024-03-18 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 205,842 |
2024-03-15 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 252,708 |
2024-03-14 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 79,131 |
2024-03-13 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 46,293 |
2024-03-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 158,410 |
2024-03-11 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 159,060 |
2024-03-08 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 282,493 |
2024-03-07 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 120,520 |
2024-03-06 | $0.14 | $0.18 | $0.14 | $0.16 | $0.16 | 149,614 |
2024-03-05 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 48,297 |
2024-03-04 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 77,276 |
2024-03-01 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 165,884 |
2024-02-29 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 232,111 |
2024-02-28 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 65,300 |
2024-02-27 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 198,132 |
2024-02-26 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 157,996 |
2024-02-23 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 130,410 |
2024-02-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 318,096 |
2024-02-21 | $0.14 | $0.18 | $0.14 | $0.14 | $0.14 | 706,581 |
2024-02-20 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 552,424 |
2024-02-16 | $0.14 | $0.17 | $0.12 | $0.15 | $0.15 | 1,015,430 |
2024-02-15 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 649,516 |
2024-02-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 199,475 |
2024-02-13 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 376,123 |
2024-02-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 291,611 |
2024-02-09 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 925,050 |
2024-02-08 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 612,336 |
2024-02-07 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 981,879 |
2024-02-06 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 785,827 |
2024-02-05 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 296,109 |
2024-02-02 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 234,220 |
2024-02-01 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 521,481 |
2024-01-31 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 714,528 |
2024-01-30 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 901,077 |
2024-01-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 107,856 |
2024-01-26 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 190,879 |
2024-01-25 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 473,738 |
2024-01-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 270,897 |
2024-01-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 247,883 |
2024-01-22 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 689,740 |
2024-01-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 101,431 |
2024-01-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 42,904 |
2024-01-17 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 305,623 |
2024-01-16 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 398,951 |
2024-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 75,676 |
2024-01-11 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 370,128 |
2024-01-10 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 157,487 |
2024-01-09 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 65,822 |
2024-01-08 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 259,977 |
2024-01-05 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 60,827 |
2024-01-04 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 45,519 |
2024-01-03 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 45,357 |
2024-01-02 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 175,497 |
2023-12-29 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 500,843 |
2023-12-28 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 211,799 |
2023-12-27 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 268,696 |
2023-12-26 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 137,346 |
2023-12-22 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 203,301 |
2023-12-21 | $0.20 | $0.24 | $0.20 | $0.21 | $0.21 | 196,266 |
2023-12-20 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 137,696 |
2023-12-19 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 88,649 |
2023-12-18 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 378,019 |
2023-12-15 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 84,750 |
2023-12-14 | $0.20 | $0.25 | $0.20 | $0.22 | $0.22 | 335,163 |
2023-12-13 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 379,242 |
2023-12-12 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 123,729 |
2023-12-11 | $0.20 | $0.25 | $0.20 | $0.24 | $0.24 | 203,796 |
2023-12-08 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 226,790 |
2023-12-07 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 139,029 |
2023-12-06 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 102,759 |
2023-12-05 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 102,759 |
2023-12-04 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 138,766 |
2023-12-01 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 75,492 |
2023-11-30 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 69,824 |
2023-11-29 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 69,441 |
2023-11-28 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 282,507 |
2023-11-27 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 150,534 |
2023-11-24 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 20,643 |
2023-11-22 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 106,418 |
2023-11-21 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 238,245 |
2023-11-20 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 214,347 |
2023-11-17 | $0.24 | $0.24 | $0.19 | $0.20 | $0.20 | 458,288 |
2023-11-16 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 177,884 |
2023-11-15 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 96,620 |
2023-11-14 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 207,138 |
2023-11-13 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 508,648 |
2023-11-10 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 223,404 |
2023-11-09 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 284,863 |
2023-11-08 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 107,906 |
2023-11-07 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 91,714 |
2023-11-06 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 127,839 |
2023-11-03 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 46,102 |
2023-11-02 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 161,833 |
2023-11-01 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 90,485 |
2023-10-31 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 90,450 |
2023-10-30 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 66,995 |
2023-10-27 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 56,305 |
2023-10-26 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 62,869 |
2023-10-25 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 99,525 |
2023-10-24 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 84,223 |
2023-10-23 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 141,702 |
2023-10-20 | $0.23 | $0.27 | $0.23 | $0.25 | $0.25 | 46,282 |
2023-10-19 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 83,708 |
2023-10-18 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 72,335 |
2023-10-17 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 29,667 |
2023-10-16 | $0.25 | $0.27 | $0.23 | $0.26 | $0.26 | 79,313 |
2023-10-13 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 81,004 |
2023-10-12 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 107,859 |
2023-10-11 | $0.27 | $0.28 | $0.25 | $0.28 | $0.28 | 100,941 |
2023-10-10 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 72,930 |
2023-10-09 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 49,057 |
2023-10-06 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 77,803 |
2023-10-05 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 170,998 |
2023-10-04 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 41,295 |
2023-10-03 | $0.34 | $0.34 | $0.27 | $0.29 | $0.29 | 444,384 |
2023-10-02 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 164,281 |
2023-09-29 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 39,812 |
2023-09-28 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 169,451 |
2023-09-27 | $0.35 | $0.39 | $0.34 | $0.38 | $0.38 | 119,056 |
2023-09-26 | $0.39 | $0.41 | $0.36 | $0.36 | $0.36 | 126,906 |
2023-09-25 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 239,929 |
2023-09-22 | $0.39 | $0.44 | $0.37 | $0.39 | $0.39 | 242,698 |
2023-09-21 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 165,128 |
2023-09-20 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 311,854 |
2023-09-19 | $0.33 | $0.46 | $0.33 | $0.43 | $0.43 | 500,247 |
2023-09-18 | $0.34 | $0.40 | $0.34 | $0.38 | $0.38 | 305,232 |
2023-09-15 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 112,751 |
2023-09-14 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 159,841 |
2023-09-13 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 239,834 |
2023-09-12 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 359,590 |
2023-09-11 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 386,460 |
2023-09-08 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 297,507 |
2023-09-07 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 625,400 |
2023-09-06 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 456,323 |
2023-09-05 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 315,175 |
2023-09-01 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 99,932 |
2023-08-31 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 465,446 |
2023-08-30 | $0.23 | $0.26 | $0.22 | $0.26 | $0.26 | 373,138 |
2023-08-29 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 53,826 |
2023-08-28 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 99,578 |
2023-08-25 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 91,139 |
2023-08-24 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 43,825 |
2023-08-23 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 116,821 |
2023-08-22 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 65,125 |
2023-08-21 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 157,161 |
2023-08-18 | $0.22 | $0.25 | $0.21 | $0.22 | $0.22 | 314,388 |
2023-08-17 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | 174,498 |
2023-08-16 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 172,552 |
2023-08-15 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 166,651 |
2023-08-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 145,032 |
2023-08-11 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 208,055 |
2023-08-10 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 216,762 |
2023-08-09 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 194,126 |
2023-08-08 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 276,046 |
2023-08-07 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 117,380 |
2023-08-04 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 91,365 |
2023-08-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 49,550 |
2023-08-02 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 59,404 |
2023-08-01 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 250,047 |
2023-07-31 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 177,009 |
2023-07-28 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 74,318 |
2023-07-27 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 157,295 |
2023-07-26 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 233,468 |
2023-07-25 | $0.29 | $0.34 | $0.29 | $0.29 | $0.29 | 1,493,949 |
2023-07-24 | $0.26 | $0.30 | $0.25 | $0.29 | $0.29 | 276,914 |
2023-07-21 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 311,615 |
2023-07-20 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 235,158 |
2023-07-19 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 154,269 |
2023-07-18 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 208,875 |
2023-07-17 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 63,629 |
2023-07-14 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 111,302 |
2023-07-13 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 186,031 |
2023-07-12 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 120,609 |
2023-07-11 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 118,098 |
2023-07-10 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 209,743 |
2023-07-07 | $0.18 | $0.22 | $0.18 | $0.19 | $0.19 | 209,743 |
2023-07-06 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 92,854 |
2023-07-05 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 65,134 |
2023-07-03 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 110,720 |
2023-06-30 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 167,604 |
2023-06-29 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 85,526 |
2023-06-28 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 40,324 |
2023-06-27 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 132,960 |
2023-06-26 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 95,686 |
2023-06-23 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 101,754 |
2023-06-22 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 218,112 |
2023-06-21 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 282,117 |
2023-06-20 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 249,316 |
2023-06-16 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 249,316 |
2023-06-15 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 131,505 |
2023-06-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 88,450 |
2023-06-13 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 85,136 |
2023-06-12 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 152,469 |
2023-06-09 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 113,837 |
2023-06-08 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 60,357 |
2023-06-07 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 45,704 |
2023-06-06 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 90,121 |
2023-06-05 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 189,743 |
2023-06-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 288,233 |
2023-06-01 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 95,672 |
2023-05-31 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 145,403 |
2023-05-30 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 466,122 |
2023-05-26 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 280,270 |
2023-05-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 159,628 |
2023-05-24 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 273,329 |
2023-05-23 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 351,359 |
2023-05-22 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 358,625 |
2023-05-19 | $0.25 | $0.27 | $0.22 | $0.22 | $0.22 | 1,104,236 |
2023-05-18 | $0.30 | $0.30 | $0.24 | $0.25 | $0.25 | 900,560 |
2023-05-17 | $0.30 | $0.32 | $0.26 | $0.26 | $0.26 | 875,836 |
2023-05-16 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 200,490 |
2023-05-15 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 152,402 |
2023-05-12 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 221,658 |
2023-05-11 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 107,765 |
2023-05-10 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 94,380 |
2023-05-09 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 96,437 |
2023-05-08 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 107,415 |
2023-05-05 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 44,697 |
2023-05-04 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 22,295 |
2023-05-03 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 100,672 |
2023-05-02 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 63,633 |
2023-05-01 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 81,297 |
2023-04-28 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 61,437 |
2023-04-27 | $0.32 | $0.35 | $0.32 | $0.32 | $0.32 | 124,549 |
2023-04-26 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 32,503 |
2023-04-25 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 98,838 |
2023-04-24 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 59,447 |
2023-04-21 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 35,086 |
2023-04-20 | $0.32 | $0.37 | $0.32 | $0.36 | $0.36 | 113,226 |
2023-04-19 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 57,794 |
2023-04-18 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 47,559 |
2023-04-17 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 153,043 |
2023-04-14 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 67,214 |
2023-04-13 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 74,317 |
2023-04-12 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 182,821 |
2023-04-11 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 164,312 |
2023-04-10 | $0.33 | $0.35 | $0.30 | $0.34 | $0.34 | 265,389 |
2023-04-06 | $0.30 | $0.37 | $0.30 | $0.33 | $0.33 | 276,207 |
2023-04-05 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 120,656 |
2023-04-04 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 82,255 |
2023-04-03 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 129,438 |
2023-03-31 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 106,796 |
2023-03-30 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 102,203 |
2023-03-29 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 235,454 |
2023-03-28 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 664,674 |
2023-03-27 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 221,167 |
2023-03-24 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 124,235 |
2023-03-23 | $0.31 | $0.34 | $0.30 | $0.33 | $0.33 | 129,816 |
2023-03-22 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 85,737 |
2023-03-21 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 113,194 |
2023-03-20 | $0.30 | $0.35 | $0.29 | $0.32 | $0.32 | 762,357 |
2023-03-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 132,025 |
2023-03-16 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 200,255 |
2023-03-15 | $0.34 | $0.35 | $0.29 | $0.31 | $0.31 | 232,238 |
2023-03-14 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 136,379 |
2023-03-13 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 211,757 |
2023-03-10 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 1,052,918 |
2023-03-09 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 660,164 |
2023-03-08 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 124,850 |
2023-03-07 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 124,071 |
2023-03-06 | $0.40 | $0.43 | $0.38 | $0.38 | $0.38 | 189,410 |
2023-03-03 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 245,358 |
2023-03-02 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 227,217 |
2023-03-01 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 281,923 |
2023-02-28 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 443,814 |
2023-02-27 | $0.50 | $0.50 | $0.42 | $0.43 | $0.43 | 76,717 |
2023-02-24 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 124,103 |
2023-02-23 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 117,394 |
2023-02-22 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 88,452 |
2023-02-21 | $0.48 | $0.50 | $0.45 | $0.46 | $0.46 | 318,086 |
2023-02-17 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 105,090 |
2023-02-16 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 73,555 |
2023-02-15 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 317,643 |
2023-02-14 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 149,846 |
2023-02-13 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 88,236 |
2023-02-10 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 303,717 |
2023-02-09 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 166,218 |
2023-02-08 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 157,919 |
2023-02-07 | $0.55 | $0.56 | $0.51 | $0.51 | $0.51 | 181,092 |
2023-02-06 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 102,052 |
2023-02-03 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 190,110 |
2023-02-02 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 212,442 |
2023-02-01 | $0.57 | $0.57 | $0.53 | $0.57 | $0.57 | 89,349 |
2023-01-31 | $0.54 | $0.58 | $0.53 | $0.56 | $0.56 | 73,861 |
2023-01-30 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 155,310 |
2023-01-27 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 102,040 |
2023-01-26 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 138,360 |
2023-01-25 | $0.62 | $0.62 | $0.56 | $0.58 | $0.58 | 127,929 |
2023-01-24 | $0.59 | $0.61 | $0.56 | $0.61 | $0.61 | 95,931 |
2023-01-23 | $0.56 | $0.59 | $0.56 | $0.57 | $0.57 | 35,007 |
2023-01-20 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 50,031 |
2023-01-19 | $0.55 | $0.57 | $0.53 | $0.57 | $0.57 | 69,907 |
2023-01-18 | $0.56 | $0.59 | $0.54 | $0.54 | $0.54 | 66,008 |
2023-01-17 | $0.55 | $0.59 | $0.54 | $0.58 | $0.58 | 88,823 |
2023-01-13 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 97,002 |
2023-01-12 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 70,937 |
2023-01-11 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 53,223 |
2023-01-10 | $0.50 | $0.57 | $0.50 | $0.54 | $0.54 | 85,624 |
2023-01-09 | $0.53 | $0.59 | $0.53 | $0.55 | $0.55 | 80,942 |
2023-01-06 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 68,520 |
2023-01-05 | $0.50 | $0.60 | $0.50 | $0.58 | $0.58 | 113,924 |
2023-01-04 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 77,140 |
2023-01-03 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 55,656 |
2022-12-30 | $0.49 | $0.57 | $0.48 | $0.52 | $0.52 | 264,989 |
2022-12-29 | $0.51 | $0.61 | $0.50 | $0.53 | $0.53 | 337,526 |
2022-12-28 | $0.50 | $0.55 | $0.47 | $0.51 | $0.51 | 392,031 |
2022-12-27 | $0.52 | $0.52 | $0.47 | $0.51 | $0.51 | 180,511 |
2022-12-23 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 103,821 |
2022-12-22 | $0.54 | $0.57 | $0.51 | $0.51 | $0.51 | 161,873 |
2022-12-21 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 200,093 |
2022-12-20 | $0.53 | $0.58 | $0.52 | $0.55 | $0.55 | 215,919 |
2022-12-19 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 156,772 |
2022-12-16 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 224,156 |
2022-12-15 | $0.72 | $0.73 | $0.64 | $0.64 | $0.64 | 61,976 |
2022-12-14 | $0.62 | $0.71 | $0.62 | $0.71 | $0.71 | 125,743 |
2022-12-13 | $0.65 | $0.71 | $0.65 | $0.68 | $0.68 | 113,293 |
2022-12-12 | $0.61 | $0.72 | $0.61 | $0.71 | $0.71 | 155,962 |
2022-12-09 | $0.62 | $0.70 | $0.55 | $0.70 | $0.70 | 569,157 |
2022-12-08 | $0.55 | $0.64 | $0.53 | $0.62 | $0.62 | 236,278 |
2022-12-07 | $0.56 | $0.62 | $0.56 | $0.56 | $0.56 | 157,053 |
2022-12-06 | $0.64 | $0.66 | $0.60 | $0.63 | $0.63 | 116,135 |
2022-12-05 | $0.64 | $0.69 | $0.60 | $0.67 | $0.67 | 144,597 |
2022-12-02 | $0.58 | $0.69 | $0.58 | $0.66 | $0.66 | 230,839 |
2022-12-01 | $0.60 | $0.65 | $0.59 | $0.63 | $0.63 | 139,093 |
2022-11-30 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 129,606 |
2022-11-29 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 106,884 |
2022-11-28 | $0.52 | $0.61 | $0.52 | $0.57 | $0.57 | 138,983 |
2022-11-25 | $0.58 | $0.64 | $0.57 | $0.60 | $0.60 | 99,887 |
2022-11-23 | $0.55 | $0.63 | $0.55 | $0.61 | $0.61 | 158,229 |
2022-11-22 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 58,361 |
2022-11-21 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 71,520 |
2022-11-18 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 212,753 |
2022-11-17 | $0.54 | $0.62 | $0.54 | $0.61 | $0.61 | 204,765 |
2022-11-16 | $0.64 | $0.66 | $0.56 | $0.58 | $0.58 | 375,806 |
2022-11-15 | $0.60 | $0.75 | $0.60 | $0.65 | $0.65 | 381,967 |
2022-11-14 | $0.62 | $0.70 | $0.60 | $0.66 | $0.66 | 497,058 |
2022-11-11 | $0.68 | $0.72 | $0.65 | $0.65 | $0.65 | 331,523 |
2022-11-10 | $0.71 | $0.76 | $0.65 | $0.66 | $0.66 | 269,824 |
2022-11-09 | $0.73 | $0.76 | $0.70 | $0.71 | $0.71 | 100,123 |
2022-11-08 | $0.76 | $0.79 | $0.71 | $0.75 | $0.75 | 80,087 |
2022-11-07 | $0.76 | $0.82 | $0.74 | $0.76 | $0.76 | 106,667 |
2022-11-04 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 89,261 |
2022-11-03 | $0.73 | $0.80 | $0.73 | $0.78 | $0.78 | 123,310 |
2022-11-02 | $0.74 | $0.80 | $0.74 | $0.76 | $0.76 | 241,820 |
2022-11-01 | $0.77 | $0.82 | $0.75 | $0.75 | $0.75 | 183,768 |
2022-10-31 | $0.73 | $0.82 | $0.73 | $0.79 | $0.79 | 141,554 |
2022-10-28 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 68,658 |
2022-10-27 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 108,519 |
2022-10-26 | $0.79 | $0.85 | $0.79 | $0.81 | $0.81 | 198,227 |
2022-10-25 | $0.69 | $0.80 | $0.69 | $0.79 | $0.79 | 192,211 |
2022-10-24 | $0.74 | $0.80 | $0.73 | $0.75 | $0.75 | 125,363 |
2022-10-21 | $0.74 | $0.78 | $0.72 | $0.77 | $0.77 | 149,052 |
2022-10-20 | $0.66 | $0.74 | $0.65 | $0.74 | $0.74 | 145,511 |
2022-10-19 | $0.67 | $0.76 | $0.66 | $0.67 | $0.67 | 131,315 |
2022-10-18 | $0.81 | $0.82 | $0.70 | $0.72 | $0.72 | 284,427 |
2022-10-17 | $0.74 | $0.82 | $0.69 | $0.80 | $0.80 | 345,663 |
2022-10-14 | $0.71 | $0.73 | $0.65 | $0.69 | $0.69 | 314,188 |
2022-10-13 | $0.69 | $0.75 | $0.64 | $0.71 | $0.71 | 706,772 |
2022-10-12 | $0.58 | $0.75 | $0.55 | $0.72 | $0.72 | 1,091,555 |
2022-10-11 | $0.58 | $0.58 | $0.50 | $0.50 | $0.50 | 91,716 |
2022-10-10 | $0.55 | $0.70 | $0.55 | $0.58 | $0.58 | 156,552 |
2022-10-07 | $0.64 | $0.70 | $0.50 | $0.61 | $0.61 | 323,483 |
2022-10-06 | $0.53 | $0.64 | $0.49 | $0.62 | $0.62 | 346,395 |
2022-10-05 | $0.51 | $0.53 | $0.46 | $0.53 | $0.53 | 242,934 |
2022-10-04 | $0.40 | $0.50 | $0.39 | $0.50 | $0.50 | 200,077 |
2022-10-03 | $0.38 | $0.41 | $0.36 | $0.40 | $0.40 | 40,469 |
2022-09-30 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 96,930 |
2022-09-29 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 58,213 |
2022-09-28 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 59,207 |
2022-09-27 | $0.41 | $0.42 | $0.36 | $0.40 | $0.40 | 111,709 |
2022-09-26 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 135,220 |
2022-09-23 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 285,068 |
2022-09-22 | $0.45 | $0.45 | $0.38 | $0.39 | $0.39 | 249,594 |
2022-09-21 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 276,440 |
2022-09-20 | $0.40 | $0.47 | $0.40 | $0.43 | $0.43 | 125,361 |
2022-09-19 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 166,715 |
2022-09-16 | $0.44 | $0.49 | $0.44 | $0.45 | $0.45 | 211,954 |
2022-09-15 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 133,768 |
2022-09-14 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 126,230 |
2022-09-13 | $0.57 | $0.57 | $0.51 | $0.52 | $0.52 | 116,190 |
2022-09-12 | $0.57 | $0.60 | $0.55 | $0.55 | $0.55 | 95,730 |
2022-09-09 | $0.49 | $0.57 | $0.49 | $0.57 | $0.57 | 99,987 |
2022-09-08 | $0.46 | $0.53 | $0.46 | $0.50 | $0.50 | 96,462 |
2022-09-07 | $0.51 | $0.55 | $0.50 | $0.50 | $0.50 | 130,164 |
2022-09-06 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 115,880 |
2022-09-02 | $0.53 | $0.60 | $0.52 | $0.55 | $0.55 | 65,041 |
2022-09-01 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 194,191 |
2022-08-31 | $0.54 | $0.65 | $0.54 | $0.57 | $0.57 | 77,717 |
2022-08-30 | $0.60 | $0.66 | $0.57 | $0.57 | $0.57 | 165,547 |
2022-08-29 | $0.62 | $0.67 | $0.61 | $0.64 | $0.64 | 50,028 |
2022-08-26 | $0.55 | $0.85 | $0.55 | $0.64 | $0.64 | 275,539 |
2022-08-25 | $0.56 | $0.64 | $0.55 | $0.58 | $0.58 | 207,047 |
2022-08-24 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 77,293 |
2022-08-23 | $0.56 | $0.61 | $0.53 | $0.56 | $0.56 | 167,321 |
2022-08-22 | $0.52 | $0.60 | $0.52 | $0.56 | $0.56 | 202,988 |
2022-08-19 | $0.69 | $0.69 | $0.55 | $0.55 | $0.55 | 193,659 |
2022-08-18 | $0.75 | $0.80 | $0.68 | $0.68 | $0.68 | 129,709 |
2022-08-17 | $0.64 | $0.77 | $0.63 | $0.75 | $0.75 | 175,027 |
2022-08-16 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 80,316 |
2022-08-15 | $0.66 | $0.69 | $0.61 | $0.65 | $0.65 | 109,571 |
2022-08-12 | $0.56 | $0.64 | $0.56 | $0.64 | $0.64 | 65,831 |
2022-08-11 | $0.59 | $0.64 | $0.58 | $0.61 | $0.61 | 148,332 |
2022-08-10 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 84,779 |
2022-08-09 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 123,246 |
2022-08-08 | $0.64 | $0.67 | $0.60 | $0.61 | $0.61 | 225,904 |
2022-08-05 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 126,325 |
2022-08-04 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 85,574 |
2022-08-03 | $0.75 | $0.75 | $0.66 | $0.67 | $0.67 | 104,238 |
2022-08-02 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 130,359 |
2022-08-01 | $0.75 | $0.78 | $0.70 | $0.72 | $0.72 | 77,309 |
2022-07-29 | $0.66 | $0.72 | $0.66 | $0.71 | $0.71 | 99,929 |
2022-07-28 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 57,265 |
2022-07-27 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 63,841 |
2022-07-26 | $0.54 | $0.78 | $0.54 | $0.65 | $0.65 | 290,120 |
2022-07-25 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 40,198 |
2022-07-22 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 97,323 |
2022-07-21 | $0.58 | $0.63 | $0.58 | $0.59 | $0.59 | 96,611 |
2022-07-20 | $0.47 | $0.66 | $0.47 | $0.61 | $0.61 | 265,746 |
2022-07-19 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 67,455 |
2022-07-18 | $0.46 | $0.56 | $0.45 | $0.50 | $0.50 | 138,078 |
2022-07-15 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 61,732 |
2022-07-14 | $0.49 | $0.52 | $0.46 | $0.51 | $0.51 | 53,592 |
2022-07-13 | $0.49 | $0.51 | $0.44 | $0.48 | $0.48 | 110,437 |
2022-07-12 | $0.42 | $0.49 | $0.42 | $0.43 | $0.43 | 116,539 |
2022-07-11 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 83,838 |
2022-07-08 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 126,756 |
2022-07-07 | $0.47 | $0.50 | $0.43 | $0.48 | $0.48 | 106,220 |
2022-07-06 | $0.43 | $0.48 | $0.43 | $0.47 | $0.47 | 127,464 |
2022-07-05 | $0.45 | $0.51 | $0.45 | $0.48 | $0.48 | 83,075 |
2022-07-01 | $0.44 | $0.52 | $0.39 | $0.47 | $0.47 | 39,613 |
2022-06-30 | $0.50 | $0.50 | $0.42 | $0.45 | $0.45 | 60,089 |
2022-06-29 | $0.49 | $0.52 | $0.44 | $0.44 | $0.44 | 201,385 |
2022-06-28 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 133,679 |
2022-06-27 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 70,529 |
2022-06-24 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 185,030 |
2022-06-23 | $0.45 | $0.50 | $0.44 | $0.47 | $0.47 | 78,328 |
2022-06-22 | $0.47 | $0.50 | $0.44 | $0.47 | $0.47 | 253,329 |
2022-06-21 | $0.55 | $0.55 | $0.42 | $0.46 | $0.46 | 83,414 |
2022-06-17 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 124,047 |
2022-06-16 | $0.50 | $0.52 | $0.41 | $0.43 | $0.43 | 277,449 |
2022-06-15 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 73,097 |
2022-06-14 | $0.51 | $0.51 | $0.43 | $0.47 | $0.47 | 161,450 |
2022-06-13 | $0.48 | $0.52 | $0.45 | $0.45 | $0.45 | 258,676 |
2022-06-10 | $0.45 | $0.55 | $0.45 | $0.52 | $0.52 | 231,389 |
2022-06-09 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 75,961 |
2022-06-08 | $0.46 | $0.55 | $0.46 | $0.52 | $0.52 | 111,382 |
2022-06-07 | $0.45 | $0.58 | $0.43 | $0.53 | $0.53 | 317,669 |
2022-06-06 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 124,370 |
2022-06-03 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 123,577 |
2022-06-02 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 181,831 |
2022-06-01 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 207,768 |
2022-05-31 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 241,271 |
2022-05-27 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 246,619 |
2022-05-26 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 263,817 |
2022-05-25 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 133,064 |
2022-05-24 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 287,910 |
2022-05-23 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 239,200 |
2022-05-20 | $0.44 | $0.44 | $0.38 | $0.41 | $0.41 | 687,659 |
2022-05-19 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 364,542 |
2022-05-18 | $0.50 | $0.53 | $0.43 | $0.44 | $0.44 | 511,880 |
2022-05-17 | $0.52 | $0.56 | $0.50 | $0.50 | $0.50 | 397,802 |
2022-05-16 | $0.47 | $0.54 | $0.47 | $0.50 | $0.50 | 385,607 |
2022-05-13 | $0.57 | $0.64 | $0.45 | $0.50 | $0.50 | 2,272,785 |
2022-05-12 | $0.62 | $0.67 | $0.58 | $0.59 | $0.59 | 456,756 |
2022-05-11 | $0.76 | $0.76 | $0.63 | $0.64 | $0.64 | 440,867 |
2022-05-10 | $0.69 | $0.75 | $0.67 | $0.70 | $0.70 | 580,238 |
2022-05-09 | $0.79 | $0.81 | $0.73 | $0.74 | $0.74 | 269,972 |
2022-05-06 | $0.81 | $0.85 | $0.79 | $0.79 | $0.79 | 201,705 |
2022-05-05 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 163,627 |
2022-05-04 | $0.79 | $0.88 | $0.79 | $0.86 | $0.86 | 123,015 |
2022-05-03 | $0.88 | $0.90 | $0.83 | $0.83 | $0.83 | 126,235 |
2022-05-02 | $0.89 | $0.90 | $0.83 | $0.87 | $0.87 | 49,716 |
2022-04-29 | $0.90 | $0.92 | $0.83 | $0.89 | $0.89 | 111,600 |
2022-04-28 | $0.88 | $0.89 | $0.83 | $0.87 | $0.87 | 327,642 |
2022-04-27 | $0.89 | $0.94 | $0.84 | $0.86 | $0.86 | 488,751 |
2022-04-26 | $0.88 | $0.95 | $0.88 | $0.95 | $0.95 | 99,678 |
2022-04-25 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 99,678 |
2022-04-22 | $0.98 | $1.01 | $0.95 | $0.96 | $0.96 | 69,473 |
2022-04-21 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 121,899 |
2022-04-20 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 80,460 |
2022-04-19 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 79,212 |
2022-04-18 | $0.93 | $1.05 | $0.93 | $0.99 | $0.99 | 148,371 |
2022-04-14 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 78,636 |
2022-04-13 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 193,936 |
2022-04-12 | $0.99 | $1.05 | $0.98 | $0.98 | $0.98 | 97,688 |
2022-04-11 | $0.93 | $1.05 | $0.93 | $1.01 | $1.01 | 83,767 |
2022-04-08 | $1.02 | $1.04 | $0.96 | $1.01 | $1.01 | 160,776 |
2022-04-07 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 295,690 |
2022-04-06 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 152,756 |
2022-04-05 | $1.10 | $1.15 | $1.05 | $1.05 | $1.05 | 137,175 |
2022-04-04 | $1.17 | $1.17 | $1.09 | $1.10 | $1.10 | 218,566 |
2022-04-01 | $1.07 | $1.19 | $1.07 | $1.11 | $1.11 | 535,484 |
2022-03-31 | $1.04 | $1.12 | $1.04 | $1.07 | $1.07 | 133,349 |
2022-03-30 | $1.17 | $1.17 | $1.05 | $1.07 | $1.07 | 659,167 |
2022-03-29 | $1.08 | $1.22 | $1.08 | $1.14 | $1.14 | 166,945 |
2022-03-28 | $1.25 | $1.28 | $1.11 | $1.13 | $1.13 | 310,595 |
2022-03-25 | $1.16 | $1.26 | $1.14 | $1.24 | $1.24 | 367,205 |
2022-03-24 | $1.11 | $1.22 | $1.05 | $1.15 | $1.15 | 755,723 |
2022-03-23 | $1.25 | $1.29 | $1.15 | $1.25 | $1.25 | 129,559 |
2022-03-22 | $1.19 | $1.27 | $1.19 | $1.22 | $1.22 | 304,687 |
2022-03-21 | $1.25 | $1.26 | $1.15 | $1.17 | $1.17 | 158,680 |
2022-03-18 | $1.20 | $1.20 | $1.10 | $1.17 | $1.17 | 158,680 |
2022-03-17 | $1.18 | $1.18 | $1.03 | $1.12 | $1.12 | 157,675 |
2022-03-16 | $1.01 | $1.11 | $1.01 | $1.09 | $1.09 | 94,155 |
2022-03-15 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 185,283 |
2022-03-14 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 195,904 |
2022-03-11 | $1.08 | $1.11 | $1.01 | $1.02 | $1.02 | 184,734 |
2022-03-10 | $1.12 | $1.12 | $1.02 | $1.10 | $1.10 | 82,724 |
2022-03-09 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 137,628 |
2022-03-08 | $0.99 | $1.08 | $0.92 | $1.03 | $1.03 | 146,360 |
2022-03-07 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 283,906 |
2022-03-04 | $1.06 | $1.08 | $0.98 | $1.00 | $1.00 | 273,312 |
2022-03-03 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 212,758 |
2022-03-02 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 197,515 |
2022-03-01 | $1.08 | $1.18 | $1.08 | $1.11 | $1.11 | 123,743 |
2022-02-28 | $1.02 | $1.18 | $1.02 | $1.18 | $1.18 | 220,954 |
2022-02-25 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 192,360 |
2022-02-24 | $1.01 | $1.10 | $0.95 | $1.10 | $1.10 | 369,070 |
2022-02-23 | $1.10 | $1.17 | $1.05 | $1.07 | $1.07 | 248,875 |
2022-02-22 | $1.10 | $1.28 | $1.10 | $1.14 | $1.14 | 291,544 |
2022-02-18 | $1.21 | $1.30 | $1.20 | $1.21 | $1.21 | 267,356 |
2022-02-17 | $1.50 | $1.50 | $1.25 | $1.26 | $1.26 | 392,542 |
2022-02-16 | $1.49 | $1.49 | $1.29 | $1.36 | $1.36 | 218,910 |
2022-02-15 | $1.35 | $1.46 | $1.34 | $1.42 | $1.42 | 243,519 |
2022-02-14 | $1.59 | $1.60 | $1.32 | $1.35 | $1.35 | 567,106 |
2022-02-11 | $1.38 | $1.57 | $1.38 | $1.56 | $1.56 | 757,355 |
2022-02-10 | $1.29 | $1.45 | $1.16 | $1.40 | $1.40 | 767,687 |
2022-02-09 | $1.09 | $1.28 | $1.09 | $1.25 | $1.25 | 497,212 |
2022-02-08 | $1.11 | $1.14 | $1.03 | $1.13 | $1.13 | 381,351 |
2022-02-07 | $1.08 | $1.12 | $1.02 | $1.05 | $1.05 | 196,785 |
2022-02-04 | $0.97 | $1.06 | $0.94 | $1.03 | $1.03 | 245,367 |
2022-02-03 | $1.01 | $1.08 | $1.00 | $1.00 | $1.00 | 234,594 |
2022-02-02 | $1.11 | $1.17 | $1.01 | $1.02 | $1.02 | 317,436 |
2022-02-01 | $0.99 | $1.09 | $0.99 | $1.08 | $1.08 | 301,349 |
2022-01-31 | $0.88 | $1.01 | $0.79 | $1.00 | $1.00 | 358,250 |
2022-01-28 | $0.85 | $0.91 | $0.80 | $0.87 | $0.87 | 121,998 |
2022-01-27 | $0.89 | $0.97 | $0.86 | $0.87 | $0.87 | 217,366 |
2022-01-26 | $0.91 | $0.97 | $0.90 | $0.92 | $0.92 | 188,676 |
2022-01-25 | $0.87 | $0.95 | $0.82 | $0.92 | $0.92 | 176,329 |
2022-01-24 | $0.90 | $0.95 | $0.80 | $0.89 | $0.89 | 654,639 |
2022-01-21 | $1.01 | $1.05 | $0.93 | $0.94 | $0.94 | 536,823 |
2022-01-20 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 327,948 |
2022-01-19 | $1.05 | $1.13 | $1.01 | $1.08 | $1.08 | 474,134 |
2022-01-18 | $1.01 | $1.16 | $1.00 | $1.08 | $1.08 | 474,134 |
2022-01-14 | $1.10 | $1.11 | $1.01 | $1.06 | $1.06 | 264,262 |
2022-01-13 | $1.10 | $1.13 | $1.04 | $1.04 | $1.04 | 208,073 |
2022-01-12 | $1.13 | $1.13 | $0.99 | $1.08 | $1.08 | 382,340 |
2022-01-11 | $1.09 | $1.09 | $0.98 | $1.04 | $1.04 | 209,858 |
2022-01-10 | $1.07 | $1.10 | $1.01 | $1.03 | $1.03 | 187,871 |
2022-01-07 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 214,391 |
2022-01-06 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 345,224 |
2022-01-05 | $1.00 | $1.08 | $1.00 | $1.02 | $1.02 | 274,868 |
2022-01-04 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 250,715 |
2022-01-03 | $1.11 | $1.11 | $1.00 | $1.05 | $1.05 | 203,945 |
2021-12-31 | $1.02 | $1.06 | $1.00 | $1.02 | $1.02 | 773,830 |
2021-12-30 | $1.01 | $1.11 | $1.01 | $1.05 | $1.05 | 869,090 |
2021-12-29 | $1.04 | $1.13 | $1.04 | $1.06 | $1.06 | 1,014,571 |
2021-12-28 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 368,433 |
2021-12-27 | $1.14 | $1.16 | $1.10 | $1.13 | $1.13 | 549,155 |
2021-12-23 | $1.12 | $1.16 | $1.09 | $1.15 | $1.15 | 429,112 |
2021-12-22 | $1.14 | $1.17 | $1.10 | $1.12 | $1.12 | 300,472 |
2021-12-21 | $1.05 | $1.18 | $1.05 | $1.14 | $1.14 | 397,305 |
2021-12-20 | $1.28 | $1.29 | $1.02 | $1.11 | $1.11 | 702,627 |
2021-12-17 | $1.08 | $1.12 | $1.00 | $1.12 | $1.12 | 429,731 |
2021-12-16 | $1.02 | $1.13 | $1.02 | $1.03 | $1.03 | 266,858 |
2021-12-15 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 349,731 |
2021-12-14 | $1.16 | $1.16 | $1.03 | $1.05 | $1.05 | 588,630 |
2021-12-13 | $1.18 | $1.22 | $1.09 | $1.11 | $1.11 | 829,142 |
2021-12-10 | $1.18 | $1.29 | $1.18 | $1.21 | $1.21 | 409,253 |
2021-12-09 | $1.41 | $1.41 | $1.21 | $1.26 | $1.26 | 383,340 |
2021-12-08 | $1.23 | $1.36 | $1.22 | $1.35 | $1.35 | 349,627 |
2021-12-07 | $1.23 | $1.33 | $1.23 | $1.24 | $1.24 | 399,394 |
2021-12-06 | $1.21 | $1.27 | $1.17 | $1.23 | $1.23 | 316,268 |
2021-12-03 | $1.29 | $1.29 | $1.20 | $1.22 | $1.22 | 372,348 |
2021-12-02 | $1.23 | $1.30 | $1.23 | $1.29 | $1.29 | 305,410 |
2021-12-01 | $1.30 | $1.41 | $1.22 | $1.25 | $1.25 | 391,037 |
2021-11-30 | $1.27 | $1.34 | $1.25 | $1.30 | $1.30 | 800,389 |
2021-11-29 | $1.36 | $1.50 | $1.32 | $1.34 | $1.34 | 466,493 |
2021-11-26 | $1.45 | $1.45 | $1.35 | $1.43 | $1.43 | 385,661 |
2021-11-24 | $1.40 | $1.57 | $1.40 | $1.49 | $1.49 | 204,203 |
2021-11-23 | $1.40 | $1.51 | $1.40 | $1.51 | $1.51 | 326,905 |
2021-11-22 | $1.62 | $1.62 | $1.40 | $1.44 | $1.44 | 692,521 |
2021-11-19 | $1.53 | $1.58 | $1.50 | $1.52 | $1.52 | 492,881 |
2021-11-18 | $1.64 | $1.76 | $1.52 | $1.53 | $1.53 | 621,042 |
2021-11-17 | $1.71 | $1.80 | $1.65 | $1.65 | $1.65 | 489,637 |
2021-11-16 | $1.91 | $2.00 | $1.70 | $1.77 | $1.77 | 621,579 |
2021-11-15 | $2.07 | $2.17 | $1.91 | $1.91 | $1.91 | 865,834 |
2021-11-12 | $1.85 | $2.15 | $1.85 | $2.06 | $2.06 | 843,171 |
2021-11-11 | $1.70 | $1.93 | $1.70 | $1.88 | $1.88 | 341,292 |
2021-11-10 | $1.85 | $1.95 | $1.72 | $1.73 | $1.73 | 368,257 |
2021-11-09 | $1.91 | $2.00 | $1.74 | $1.88 | $1.88 | 458,962 |
2021-11-08 | $1.64 | $1.93 | $1.64 | $1.93 | $1.93 | 905,300 |
2021-11-05 | $1.52 | $1.65 | $1.51 | $1.64 | $1.64 | 414,435 |
2021-11-04 | $1.70 | $1.70 | $1.53 | $1.57 | $1.57 | 391,182 |
2021-11-03 | $1.59 | $1.65 | $1.55 | $1.59 | $1.59 | 379,463 |
2021-11-02 | $1.64 | $1.78 | $1.60 | $1.69 | $1.69 | 263,799 |
2021-11-01 | $1.64 | $1.74 | $1.64 | $1.69 | $1.69 | 263,799 |
2021-10-29 | $1.65 | $1.81 | $1.64 | $1.64 | $1.64 | 435,227 |
2021-10-28 | $1.70 | $1.75 | $1.69 | $1.72 | $1.72 | 254,659 |
2021-10-27 | $1.74 | $1.83 | $1.69 | $1.70 | $1.70 | 437,330 |
2021-10-26 | $1.75 | $1.84 | $1.75 | $1.80 | $1.80 | 241,526 |
2021-10-25 | $1.85 | $1.88 | $1.81 | $1.82 | $1.82 | 326,792 |
2021-10-22 | $1.96 | $2.00 | $1.84 | $1.88 | $1.88 | 345,807 |
2021-10-21 | $1.93 | $2.00 | $1.90 | $1.96 | $1.96 | 135,079 |
2021-10-20 | $2.09 | $2.09 | $1.88 | $2.00 | $2.00 | 347,893 |
2021-10-19 | $1.80 | $2.00 | $1.80 | $2.00 | $2.00 | 368,332 |
2021-10-18 | $1.88 | $1.88 | $1.80 | $1.82 | $1.82 | 267,156 |
2021-10-15 | $1.91 | $1.95 | $1.86 | $1.86 | $1.86 | 349,208 |
2021-10-14 | $1.92 | $2.03 | $1.89 | $1.92 | $1.92 | 334,819 |
2021-10-13 | $1.95 | $2.08 | $1.92 | $1.94 | $1.94 | 129,084 |
2021-10-12 | $1.97 | $2.05 | $1.94 | $1.99 | $1.99 | 257,346 |
2021-10-11 | $2.00 | $2.14 | $1.92 | $2.00 | $2.00 | 349,936 |
2021-10-08 | $2.29 | $2.29 | $1.94 | $1.97 | $1.97 | 558,784 |
2021-10-07 | $1.70 | $2.15 | $1.69 | $2.14 | $2.14 | 720,544 |
2021-10-06 | $1.67 | $1.80 | $1.66 | $1.76 | $1.76 | 358,943 |
2021-10-05 | $1.81 | $1.84 | $1.67 | $1.81 | $1.81 | 229,067 |
2021-10-04 | $1.80 | $1.95 | $1.79 | $1.82 | $1.82 | 442,415 |
2021-10-01 | $1.80 | $2.00 | $1.80 | $1.94 | $1.94 | 131,956 |
2021-09-30 | $1.92 | $1.99 | $1.91 | $1.94 | $1.94 | 252,262 |
2021-09-29 | $2.14 | $2.14 | $1.93 | $1.93 | $1.93 | 234,796 |
2021-09-28 | $2.06 | $2.10 | $2.01 | $2.02 | $2.02 | 264,550 |
2021-09-27 | $2.21 | $2.21 | $1.85 | $2.10 | $2.10 | 205,349 |
2021-09-24 | $2.05 | $2.14 | $2.00 | $2.04 | $2.04 | 198,746 |
2021-09-23 | $1.90 | $2.23 | $1.90 | $2.08 | $2.08 | 197,925 |
2021-09-22 | $1.98 | $2.14 | $1.95 | $2.01 | $2.01 | 862,659 |
2021-09-21 | $2.15 | $2.15 | $1.93 | $2.02 | $2.02 | 228,190 |
2021-09-20 | $2.01 | $2.06 | $1.98 | $2.03 | $2.03 | 306,417 |
2021-09-17 | $2.00 | $2.10 | $2.00 | $2.05 | $2.05 | 343,749 |
2021-09-16 | $2.03 | $2.24 | $2.00 | $2.07 | $2.07 | 261,549 |
2021-09-15 | $2.09 | $2.12 | $2.01 | $2.12 | $2.12 | 349,021 |
2021-09-14 | $2.19 | $2.19 | $2.08 | $2.10 | $2.10 | 330,325 |
2021-09-13 | $2.10 | $2.30 | $2.10 | $2.19 | $2.19 | 205,069 |
2021-09-10 | $2.20 | $2.30 | $2.15 | $2.19 | $2.19 | 196,362 |
2021-09-09 | $2.25 | $2.28 | $2.18 | $2.23 | $2.23 | 290,948 |
2021-09-08 | $2.39 | $2.45 | $2.27 | $2.27 | $2.27 | 398,158 |
2021-09-07 | $2.46 | $2.46 | $2.38 | $2.40 | $2.40 | 376,967 |
2021-09-03 | $2.54 | $2.54 | $2.34 | $2.39 | $2.39 | 246,445 |
2021-09-02 | $2.35 | $2.44 | $2.35 | $2.38 | $2.38 | 186,253 |
2021-09-01 | $2.33 | $2.50 | $2.33 | $2.38 | $2.38 | 222,838 |
2021-08-31 | $2.34 | $2.47 | $2.34 | $2.46 | $2.46 | 670,590 |
2021-08-30 | $2.33 | $2.50 | $2.33 | $2.38 | $2.38 | 456,256 |
2021-08-27 | $2.54 | $2.61 | $2.46 | $2.46 | $2.46 | 435,944 |
2021-08-26 | $2.62 | $2.65 | $2.51 | $2.56 | $2.56 | 225,322 |
2021-08-25 | $2.51 | $2.83 | $2.51 | $2.64 | $2.64 | 169,600 |
2021-08-24 | $2.86 | $2.86 | $2.52 | $2.71 | $2.71 | 176,006 |
2021-08-23 | $2.84 | $2.84 | $2.61 | $2.69 | $2.69 | 330,641 |
2021-08-20 | $2.84 | $2.84 | $2.60 | $2.61 | $2.61 | 380,091 |
2021-08-19 | $2.75 | $2.90 | $2.69 | $2.69 | $2.69 | 319,953 |
2021-08-18 | $2.85 | $3.19 | $2.85 | $2.90 | $2.90 | 200,776 |
2021-08-17 | $3.08 | $3.08 | $2.83 | $2.96 | $2.96 | 327,014 |
2021-08-16 | $3.25 | $3.51 | $3.03 | $3.05 | $3.05 | 270,896 |
2021-08-13 | $3.13 | $3.38 | $3.07 | $3.37 | $3.37 | 250,092 |
2021-08-12 | $3.52 | $3.52 | $3.08 | $3.10 | $3.10 | 236,479 |
2021-08-11 | $3.14 | $3.46 | $3.14 | $3.33 | $3.33 | 229,671 |
2021-08-10 | $3.43 | $3.43 | $3.08 | $3.35 | $3.35 | 148,080 |
2021-08-09 | $3.10 | $3.43 | $3.10 | $3.23 | $3.23 | 182,247 |
2021-08-06 | $3.09 | $3.29 | $3.05 | $3.25 | $3.25 | 197,317 |
2021-08-05 | $3.17 | $3.31 | $2.82 | $3.09 | $3.09 | 252,619 |
2021-08-04 | $2.98 | $3.17 | $2.98 | $3.03 | $3.03 | 123,069 |
2021-08-03 | $3.21 | $3.22 | $3.09 | $3.12 | $3.12 | 88,890 |
2021-08-02 | $2.92 | $3.23 | $2.92 | $3.21 | $3.21 | 134,618 |
2021-07-30 | $3.54 | $3.54 | $3.05 | $3.20 | $3.20 | 171,113 |
2021-07-29 | $3.45 | $3.50 | $3.27 | $3.28 | $3.28 | 98,778 |
2021-07-28 | $3.17 | $3.41 | $3.15 | $3.38 | $3.38 | 204,102 |
2021-07-27 | $3.16 | $3.19 | $3.10 | $3.12 | $3.12 | 228,552 |
2021-07-26 | $3.20 | $3.43 | $3.13 | $3.19 | $3.19 | 122,090 |
2021-07-23 | $3.20 | $3.30 | $3.15 | $3.23 | $3.23 | 165,246 |
2021-07-22 | $3.50 | $3.50 | $3.21 | $3.25 | $3.25 | 134,325 |
2021-07-21 | $3.20 | $3.34 | $3.15 | $3.34 | $3.34 | 129,412 |
2021-07-20 | $3.10 | $3.23 | $3.06 | $3.15 | $3.15 | 190,473 |
2021-07-19 | $3.20 | $3.20 | $3.03 | $3.10 | $3.10 | 251,798 |
2021-07-16 | $3.36 | $3.40 | $3.20 | $3.20 | $3.20 | 168,365 |
2021-07-15 | $3.30 | $3.41 | $3.29 | $3.34 | $3.34 | 188,728 |
2021-07-14 | $3.35 | $3.68 | $3.33 | $3.35 | $3.35 | 186,963 |
2021-07-13 | $3.33 | $3.58 | $3.33 | $3.52 | $3.52 | 207,522 |
2021-07-12 | $3.50 | $3.60 | $3.34 | $3.34 | $3.34 | 260,894 |
2021-07-09 | $3.40 | $3.49 | $3.35 | $3.42 | $3.42 | 197,683 |
2021-07-08 | $3.38 | $3.60 | $3.32 | $3.40 | $3.40 | 301,986 |
2021-07-07 | $3.38 | $3.62 | $3.38 | $3.44 | $3.44 | 218,943 |
2021-07-06 | $3.53 | $3.72 | $3.33 | $3.52 | $3.52 | 372,001 |
2021-07-02 | $3.61 | $3.75 | $3.50 | $3.69 | $3.69 | 161,658 |
2021-07-01 | $3.45 | $3.92 | $3.42 | $3.65 | $3.65 | 126,129 |
2021-06-30 | $3.59 | $3.72 | $3.38 | $3.57 | $3.57 | 207,108 |
2021-06-29 | $3.67 | $3.80 | $3.57 | $3.63 | $3.63 | 271,768 |
2021-06-28 | $3.88 | $3.94 | $3.69 | $3.72 | $3.72 | 700,000 |
2021-06-25 | $4.00 | $4.10 | $3.90 | $3.93 | $3.93 | 147,817 |
2021-06-24 | $3.99 | $4.04 | $3.83 | $4.03 | $4.03 | 228,009 |
2021-06-23 | $3.95 | $3.98 | $3.85 | $3.85 | $3.85 | 282,407 |
2021-06-22 | $3.99 | $4.11 | $3.87 | $3.90 | $3.90 | 119,849 |
2021-06-21 | $4.00 | $4.08 | $3.93 | $4.02 | $4.02 | 138,437 |
2021-06-18 | $3.99 | $4.08 | $3.94 | $3.98 | $3.98 | 114,975 |
2021-06-17 | $4.04 | $4.17 | $3.98 | $4.05 | $4.05 | 133,574 |
2021-06-16 | $4.26 | $4.27 | $4.00 | $4.01 | $4.01 | 205,676 |
2021-06-15 | $4.32 | $4.35 | $4.14 | $4.15 | $4.15 | 173,305 |
2021-06-14 | $4.39 | $4.48 | $4.33 | $4.36 | $4.36 | 87,086 |
2021-06-11 | $4.35 | $4.46 | $4.29 | $4.39 | $4.39 | 112,787 |
2021-06-10 | $4.58 | $4.63 | $4.32 | $4.36 | $4.36 | 303,517 |
2021-06-09 | $4.59 | $4.75 | $4.55 | $4.62 | $4.62 | 213,438 |
2021-06-08 | $4.72 | $4.74 | $4.52 | $4.59 | $4.59 | 125,835 |
2021-06-07 | $4.60 | $4.75 | $4.50 | $4.65 | $4.65 | 131,824 |
2021-06-04 | $4.60 | $4.62 | $4.36 | $4.57 | $4.57 | 173,328 |
2021-06-03 | $4.75 | $4.76 | $4.53 | $4.60 | $4.60 | 138,851 |
2021-06-02 | $4.53 | $4.75 | $4.50 | $4.75 | $4.75 | 239,367 |
2021-06-01 | $4.80 | $4.88 | $4.50 | $4.52 | $4.52 | 271,528 |
2021-05-28 | $4.20 | $4.79 | $4.20 | $4.77 | $4.77 | 573,163 |
2021-05-27 | $4.20 | $4.43 | $4.09 | $4.42 | $4.42 | 234,362 |
2021-05-26 | $3.85 | $4.16 | $3.80 | $4.15 | $4.15 | 248,764 |
2021-05-25 | $3.83 | $3.90 | $3.69 | $3.90 | $3.90 | 184,415 |
2021-05-24 | $3.57 | $4.00 | $3.57 | $3.75 | $3.75 | 123,313 |
2021-05-21 | $3.39 | $3.75 | $3.39 | $3.74 | $3.74 | 161,163 |
2021-05-20 | $3.57 | $3.60 | $3.48 | $3.56 | $3.56 | 125,383 |
2021-05-19 | $3.59 | $3.67 | $3.42 | $3.56 | $3.56 | 154,673 |
2021-05-18 | $3.42 | $3.60 | $3.36 | $3.57 | $3.57 | 165,173 |
2021-05-17 | $3.22 | $3.45 | $3.16 | $3.41 | $3.41 | 230,834 |
2021-05-14 | $3.34 | $3.36 | $3.23 | $3.27 | $3.27 | 216,061 |
2021-05-13 | $3.32 | $3.47 | $3.15 | $3.28 | $3.28 | 321,581 |
2021-05-12 | $3.62 | $3.71 | $3.35 | $3.36 | $3.36 | 426,153 |
2021-05-11 | $3.65 | $3.96 | $3.57 | $3.61 | $3.61 | 427,102 |
2021-05-10 | $3.98 | $4.10 | $3.94 | $3.97 | $3.97 | 364,542 |
2021-05-07 | $3.90 | $4.04 | $3.79 | $3.97 | $3.97 | 296,445 |
2021-05-06 | $3.77 | $3.99 | $3.77 | $3.84 | $3.84 | 232,392 |
2021-05-05 | $4.03 | $4.07 | $3.85 | $3.93 | $3.93 | 187,157 |
2021-05-04 | $3.85 | $4.01 | $3.75 | $4.00 | $4.00 | 299,503 |
2021-05-03 | $4.01 | $4.15 | $3.85 | $3.90 | $3.90 | 307,942 |
2021-04-30 | $4.06 | $4.15 | $3.95 | $4.01 | $4.01 | 225,939 |
2021-04-29 | $3.93 | $4.14 | $3.92 | $4.06 | $4.06 | 353,542 |
2021-04-28 | $3.92 | $3.94 | $3.57 | $3.93 | $3.93 | 167,073 |
2021-04-27 | $3.95 | $4.04 | $3.82 | $3.87 | $3.87 | 421,982 |
2021-04-26 | $4.10 | $4.21 | $3.93 | $3.94 | $3.94 | 311,935 |
2021-04-23 | $3.95 | $4.09 | $3.95 | $4.01 | $4.01 | 119,833 |
2021-04-22 | $4.00 | $4.15 | $3.95 | $3.97 | $3.97 | 225,502 |
2021-04-21 | $3.88 | $4.00 | $3.77 | $3.98 | $3.98 | 267,197 |
2021-04-20 | $4.03 | $4.05 | $3.85 | $3.90 | $3.90 | 389,935 |
2021-04-19 | $4.04 | $4.12 | $3.95 | $4.01 | $4.01 | 263,926 |
2021-04-16 | $4.10 | $4.15 | $3.92 | $4.06 | $4.06 | 338,176 |
2021-04-15 | $4.26 | $4.27 | $4.05 | $4.10 | $4.10 | 192,241 |
2021-04-14 | $4.07 | $4.27 | $4.07 | $4.18 | $4.18 | 365,915 |
2021-04-13 | $4.17 | $4.30 | $4.10 | $4.19 | $4.19 | 326,947 |
2021-04-12 | $4.51 | $4.52 | $4.21 | $4.30 | $4.30 | 282,561 |
2021-04-09 | $4.47 | $4.61 | $4.32 | $4.51 | $4.51 | 280,601 |
2021-04-08 | $4.14 | $4.48 | $4.14 | $4.47 | $4.47 | 275,710 |
2021-04-07 | $4.75 | $4.75 | $4.29 | $4.36 | $4.36 | 263,132 |
2021-04-06 | $4.66 | $4.85 | $4.60 | $4.64 | $4.64 | 187,960 |
2021-04-05 | $4.50 | $4.83 | $4.50 | $4.66 | $4.66 | 343,483 |
2021-04-01 | $4.45 | $4.65 | $4.45 | $4.53 | $4.53 | 186,489 |
2021-03-31 | $4.40 | $4.75 | $4.40 | $4.50 | $4.50 | 241,208 |
2021-03-30 | $4.50 | $4.52 | $4.30 | $4.40 | $4.40 | 291,084 |
2021-03-29 | $4.80 | $4.83 | $4.50 | $4.52 | $4.52 | 186,636 |
2021-03-26 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 173,964 |
2021-03-25 | $4.42 | $4.75 | $4.38 | $4.69 | $4.69 | 354,246 |
2021-03-24 | $4.30 | $4.79 | $4.30 | $4.42 | $4.42 | 304,701 |
2021-03-23 | $4.95 | $4.95 | $4.53 | $4.56 | $4.56 | 223,334 |
2021-03-22 | $5.00 | $5.00 | $4.70 | $4.76 | $4.76 | 336,187 |
2021-03-19 | $4.99 | $5.28 | $4.85 | $4.93 | $4.93 | 276,540 |
2021-03-18 | $5.15 | $5.39 | $5.00 | $5.12 | $5.12 | 312,995 |
2021-03-17 | $5.14 | $5.25 | $4.91 | $5.21 | $5.21 | 305,356 |
2021-03-16 | $5.05 | $5.19 | $4.94 | $5.14 | $5.14 | 365,013 |
2021-03-15 | $5.19 | $5.20 | $4.86 | $5.05 | $5.05 | 352,636 |
2021-03-12 | $4.76 | $4.96 | $4.60 | $4.93 | $4.93 | 308,410 |
2021-03-11 | $4.60 | $4.85 | $4.55 | $4.84 | $4.84 | 423,785 |
2021-03-10 | $5.00 | $5.00 | $4.36 | $4.50 | $4.50 | 565,679 |
2021-03-09 | $4.48 | $4.74 | $4.41 | $4.71 | $4.71 | 388,442 |
2021-03-08 | $4.59 | $4.67 | $4.34 | $4.37 | $4.37 | 357,721 |
2021-03-05 | $4.76 | $4.90 | $4.07 | $4.58 | $4.58 | 879,176 |
2021-03-04 | $4.85 | $5.00 | $4.40 | $4.72 | $4.72 | 746,385 |
2021-03-03 | $4.98 | $5.10 | $4.77 | $4.82 | $4.82 | 491,535 |
2021-03-02 | $5.10 | $5.15 | $4.82 | $4.84 | $4.84 | 272,578 |
2021-03-01 | $5.00 | $5.14 | $4.79 | $4.93 | $4.93 | 418,551 |
2021-02-26 | $4.90 | $5.05 | $4.67 | $4.90 | $4.90 | 430,581 |
2021-02-25 | $5.00 | $5.28 | $4.87 | $5.20 | $5.20 | 361,179 |
2021-02-24 | $5.25 | $5.41 | $5.05 | $5.20 | $5.20 | 361,179 |
2021-02-23 | $5.39 | $5.41 | $4.76 | $5.25 | $5.25 | 901,029 |
2021-02-22 | $5.65 | $5.68 | $5.35 | $5.63 | $5.63 | 346,611 |
2021-02-19 | $5.22 | $5.83 | $5.20 | $5.70 | $5.70 | 670,578 |
2021-02-18 | $5.30 | $5.48 | $5.00 | $5.44 | $5.44 | 458,606 |
2021-02-17 | $5.80 | $5.80 | $5.30 | $5.75 | $5.75 | 717,415 |
2021-02-16 | $5.40 | $5.95 | $5.40 | $5.75 | $5.75 | 717,415 |
2021-02-12 | $5.70 | $5.83 | $5.30 | $5.45 | $5.45 | 783,009 |
2021-02-11 | $6.88 | $6.90 | $5.39 | $5.69 | $5.69 | 1,889,900 |
2021-02-10 | $6.28 | $7.00 | $5.77 | $6.15 | $6.15 | 1,797,452 |
2021-02-09 | $5.42 | $6.41 | $5.32 | $6.15 | $6.15 | 1,797,452 |
2021-02-08 | $4.95 | $5.40 | $4.95 | $5.38 | $5.38 | 824,819 |
2021-02-05 | $5.11 | $5.16 | $4.90 | $4.95 | $4.95 | 573,045 |
2021-02-04 | $4.90 | $5.08 | $4.75 | $5.02 | $5.02 | 838,600 |
2021-02-03 | $4.50 | $4.98 | $4.50 | $4.80 | $4.80 | 934,501 |
2021-02-02 | $4.08 | $4.49 | $4.06 | $4.48 | $4.48 | 411,959 |
2021-02-01 | $4.10 | $4.15 | $4.00 | $4.06 | $4.06 | 422,371 |
2021-01-29 | $4.00 | $4.23 | $3.95 | $4.02 | $4.02 | 456,494 |
2021-01-28 | $4.00 | $4.30 | $4.00 | $4.17 | $4.17 | 419,220 |
2021-01-27 | $4.20 | $4.33 | $4.00 | $4.15 | $4.15 | 504,853 |
2021-01-26 | $4.09 | $4.46 | $4.09 | $4.20 | $4.20 | 718,614 |
2021-01-25 | $4.73 | $4.75 | $4.30 | $4.40 | $4.40 | 583,908 |
2021-01-22 | $4.85 | $5.00 | $4.68 | $4.71 | $4.71 | 350,903 |
2021-01-21 | $4.92 | $5.04 | $4.69 | $5.00 | $5.00 | 498,776 |
2021-01-20 | $4.77 | $4.97 | $4.73 | $4.91 | $4.91 | 452,190 |
2021-01-19 | $4.72 | $4.98 | $4.58 | $4.73 | $4.73 | 508,274 |
2021-01-15 | $4.80 | $5.05 | $4.62 | $4.80 | $4.80 | 690,055 |
2021-01-14 | $4.33 | $4.97 | $4.33 | $4.79 | $4.79 | 819,978 |
2021-01-13 | $4.46 | $4.66 | $4.33 | $4.55 | $4.55 | 471,544 |
2021-01-12 | $4.75 | $4.80 | $4.32 | $4.53 | $4.53 | 673,692 |
2021-01-11 | $4.39 | $4.72 | $4.30 | $4.61 | $4.61 | 720,013 |
2021-01-08 | $4.70 | $4.70 | $4.30 | $4.39 | $4.39 | 742,566 |
2021-01-07 | $4.50 | $4.73 | $4.50 | $4.64 | $4.64 | 715,242 |
2021-01-06 | $4.54 | $4.65 | $4.16 | $4.39 | $4.39 | 1,482,482 |
2021-01-05 | $3.71 | $4.11 | $3.59 | $4.08 | $4.08 | 1,069,843 |
2021-01-04 | $3.30 | $3.68 | $3.30 | $3.67 | $3.67 | 810,928 |
2020-12-31 | $3.52 | $3.54 | $3.28 | $3.30 | $3.30 | 1,447,264 |
2020-12-30 | $3.57 | $3.65 | $3.52 | $3.56 | $3.56 | 752,067 |
2020-12-29 | $3.75 | $3.97 | $3.57 | $3.64 | $3.64 | 644,007 |
2020-12-28 | $3.88 | $4.12 | $3.80 | $3.81 | $3.81 | 470,447 |
2020-12-24 | $4.10 | $4.12 | $3.91 | $3.96 | $3.96 | 225,246 |
2020-12-23 | $3.75 | $4.21 | $3.75 | $4.10 | $4.10 | 545,589 |
2020-12-22 | $4.01 | $4.15 | $3.85 | $3.88 | $3.88 | 703,591 |
2020-12-21 | $4.00 | $4.24 | $4.00 | $4.05 | $4.05 | 641,141 |
2020-12-18 | $4.56 | $4.56 | $4.19 | $4.26 | $4.26 | 500,355 |
2020-12-17 | $4.55 | $4.69 | $4.35 | $4.41 | $4.41 | 275,706 |
2020-12-16 | $4.70 | $4.70 | $4.35 | $4.54 | $4.54 | 347,059 |
2020-12-15 | $3.88 | $4.55 | $3.84 | $4.55 | $4.55 | 588,604 |
2020-12-14 | $4.58 | $4.72 | $4.30 | $4.32 | $4.32 | 550,745 |
2020-12-11 | $4.73 | $4.85 | $4.54 | $4.58 | $4.58 | 324,152 |
2020-12-10 | $4.67 | $4.92 | $4.65 | $4.81 | $4.81 | 346,823 |
2020-12-09 | $5.00 | $5.08 | $4.50 | $4.65 | $4.65 | 739,149 |
2020-12-08 | $5.40 | $5.40 | $4.94 | $5.05 | $5.05 | 417,734 |
2020-12-07 | $5.53 | $5.53 | $5.10 | $5.21 | $5.21 | 397,658 |
2020-12-04 | $5.20 | $5.61 | $5.17 | $5.28 | $5.28 | 479,607 |
2020-12-03 | $5.00 | $5.50 | $5.00 | $5.27 | $5.27 | 339,910 |
2020-12-02 | $4.88 | $5.33 | $4.68 | $5.21 | $5.21 | 402,880 |
2020-12-01 | $5.67 | $5.67 | $4.87 | $4.88 | $4.88 | 467,484 |
2020-11-30 | $5.35 | $5.41 | $5.09 | $5.24 | $5.24 | 646,150 |
2020-11-27 | $5.31 | $5.31 | $4.93 | $5.24 | $5.24 | 452,052 |
2020-11-25 | $4.85 | $4.93 | $4.80 | $4.85 | $4.85 | 325,380 |
2020-11-24 | $4.55 | $4.93 | $4.55 | $4.84 | $4.84 | 649,939 |
2020-11-23 | $4.19 | $4.60 | $4.19 | $4.52 | $4.52 | 380,939 |
2020-11-20 | $4.53 | $4.78 | $4.37 | $4.37 | $4.37 | 410,561 |
2020-11-19 | $4.47 | $4.85 | $4.23 | $4.60 | $4.60 | 501,630 |
2020-11-18 | $4.72 | $5.01 | $4.42 | $4.44 | $4.44 | 832,685 |
2020-11-17 | $4.49 | $4.90 | $4.33 | $4.90 | $4.90 | 629,881 |
2020-11-16 | $4.16 | $4.49 | $4.04 | $4.45 | $4.45 | 590,712 |
2020-11-13 | $3.72 | $4.37 | $3.72 | $4.27 | $4.27 | 867,314 |
2020-11-12 | $3.67 | $4.00 | $3.50 | $3.82 | $3.82 | 655,147 |
2020-11-11 | $3.51 | $3.85 | $3.30 | $3.80 | $3.80 | 430,272 |
2020-11-10 | $4.00 | $4.00 | $3.38 | $3.55 | $3.55 | 680,398 |
2020-11-09 | $4.15 | $4.65 | $3.82 | $4.00 | $4.00 | 1,319,001 |
2020-11-06 | $3.70 | $4.14 | $3.45 | $3.92 | $3.92 | 1,693,441 |
2020-11-05 | $2.87 | $3.45 | $2.87 | $3.42 | $3.42 | 1,042,089 |
2020-11-04 | $3.15 | $3.15 | $2.87 | $2.94 | $2.94 | 293,896 |
2020-11-03 | $3.03 | $3.18 | $2.99 | $3.10 | $3.10 | 303,105 |
2020-11-02 | $2.79 | $3.10 | $2.61 | $3.09 | $3.09 | 365,036 |
2020-10-30 | $2.62 | $2.97 | $2.62 | $2.77 | $2.77 | 267,012 |
2020-10-29 | $2.78 | $2.91 | $2.75 | $2.87 | $2.87 | 202,325 |
2020-10-28 | $3.01 | $3.05 | $2.76 | $2.83 | $2.83 | 321,156 |
2020-10-27 | $3.14 | $3.14 | $2.94 | $3.02 | $3.02 | 149,816 |
2020-10-26 | $2.80 | $3.15 | $2.80 | $2.95 | $2.95 | 247,051 |
2020-10-23 | $3.21 | $3.21 | $2.89 | $3.02 | $3.02 | 153,915 |
2020-10-22 | $2.95 | $3.33 | $2.95 | $3.05 | $3.05 | 234,492 |
2020-10-21 | $3.31 | $3.31 | $2.98 | $3.13 | $3.13 | 203,568 |
2020-10-20 | $3.21 | $3.35 | $3.07 | $3.20 | $3.20 | 210,735 |
2020-10-19 | $3.20 | $3.40 | $3.03 | $3.19 | $3.19 | 402,201 |
2020-10-16 | $3.33 | $3.33 | $2.81 | $3.20 | $3.20 | 446,674 |
2020-10-15 | $3.01 | $3.38 | $2.81 | $2.90 | $2.90 | 548,588 |
2020-10-14 | $3.22 | $3.40 | $3.07 | $3.12 | $3.12 | 361,411 |
2020-10-13 | $3.47 | $3.60 | $3.10 | $3.23 | $3.23 | 745,191 |
2020-10-12 | $3.77 | $3.78 | $3.35 | $3.50 | $3.50 | 884,027 |
2020-10-09 | $3.22 | $3.35 | $2.99 | $3.30 | $3.30 | 1,219,077 |
2020-10-08 | $2.69 | $2.98 | $2.51 | $2.95 | $2.95 | 811,595 |
2020-10-07 | $2.36 | $2.50 | $2.36 | $2.50 | $2.50 | 216,865 |
2020-10-06 | $2.35 | $2.49 | $2.35 | $2.42 | $2.42 | 209,257 |
2020-10-05 | $2.10 | $2.45 | $2.10 | $2.42 | $2.42 | 210,272 |
2020-10-02 | $2.15 | $2.40 | $2.14 | $2.35 | $2.35 | 199,331 |
2020-10-01 | $2.30 | $2.52 | $2.30 | $2.41 | $2.41 | 233,158 |
2020-09-30 | $2.43 | $2.49 | $2.36 | $2.38 | $2.38 | 193,474 |
2020-09-29 | $2.25 | $2.56 | $2.25 | $2.40 | $2.40 | 195,938 |
2020-09-28 | $2.60 | $2.60 | $2.28 | $2.40 | $2.40 | 265,344 |
2020-09-25 | $2.34 | $2.44 | $2.30 | $2.43 | $2.43 | 363,488 |
2020-09-24 | $2.40 | $2.49 | $2.30 | $2.34 | $2.34 | 503,068 |
2020-09-23 | $2.55 | $2.64 | $2.44 | $2.45 | $2.45 | 766,552 |
2020-09-22 | $2.66 | $2.71 | $2.56 | $2.62 | $2.62 | 251,345 |
2020-09-21 | $2.80 | $2.82 | $2.65 | $2.65 | $2.65 | 484,022 |
2020-09-18 | $2.94 | $2.94 | $2.61 | $2.81 | $2.81 | 162,333 |
2020-09-17 | $2.54 | $2.85 | $2.54 | $2.76 | $2.76 | 381,143 |
2020-09-16 | $2.91 | $2.91 | $2.70 | $2.75 | $2.75 | 826,522 |
2020-09-15 | $2.71 | $2.88 | $2.71 | $2.83 | $2.83 | 435,692 |
2020-09-14 | $2.90 | $2.98 | $2.80 | $2.82 | $2.82 | 921,557 |
2020-09-11 | $3.02 | $3.05 | $2.93 | $3.01 | $3.01 | 513,355 |
2020-09-10 | $3.04 | $3.17 | $3.02 | $3.02 | $3.02 | 267,667 |
2020-09-09 | $3.30 | $3.30 | $3.04 | $3.06 | $3.06 | 287,714 |
2020-09-08 | $3.21 | $3.21 | $2.98 | $3.10 | $3.10 | 630,416 |
2020-09-04 | $3.23 | $3.23 | $3.02 | $3.17 | $3.17 | 441,322 |
2020-09-03 | $3.00 | $3.26 | $3.00 | $3.15 | $3.15 | 581,196 |
2020-09-02 | $3.42 | $3.42 | $3.18 | $3.25 | $3.25 | 560,713 |
2020-09-01 | $3.59 | $3.59 | $3.26 | $3.28 | $3.28 | 616,282 |
2020-08-31 | $3.63 | $3.63 | $3.35 | $3.39 | $3.39 | 405,267 |
2020-08-28 | $3.25 | $3.47 | $3.25 | $3.43 | $3.43 | 276,314 |
2020-08-27 | $3.25 | $3.44 | $3.25 | $3.34 | $3.34 | 260,544 |
2020-08-26 | $3.65 | $3.65 | $3.30 | $3.32 | $3.32 | 280,113 |
2020-08-25 | $3.19 | $3.56 | $3.19 | $3.45 | $3.45 | 245,317 |
2020-08-24 | $3.52 | $3.52 | $3.15 | $3.34 | $3.34 | 401,703 |
2020-08-21 | $3.50 | $3.50 | $3.27 | $3.30 | $3.30 | 534,868 |
2020-08-20 | $3.56 | $3.56 | $3.35 | $3.44 | $3.44 | 625,334 |
2020-08-19 | $3.74 | $3.85 | $3.49 | $3.54 | $3.54 | 653,752 |
2020-08-18 | $3.79 | $3.83 | $3.70 | $3.82 | $3.82 | 543,314 |
2020-08-17 | $3.80 | $3.88 | $3.68 | $3.79 | $3.79 | 460,800 |
2020-08-14 | $3.51 | $3.75 | $3.42 | $3.73 | $3.73 | 500,643 |
2020-08-13 | $3.40 | $3.56 | $3.21 | $3.49 | $3.49 | 319,659 |
2020-08-12 | $3.19 | $3.43 | $3.19 | $3.40 | $3.40 | 337,444 |
2020-08-11 | $3.50 | $3.61 | $3.28 | $3.30 | $3.30 | 541,150 |
2020-08-10 | $3.35 | $3.58 | $3.33 | $3.57 | $3.57 | 527,553 |
2020-08-07 | $3.21 | $3.47 | $3.21 | $3.32 | $3.32 | 647,396 |
2020-08-06 | $3.45 | $3.54 | $3.43 | $3.45 | $3.45 | 390,654 |
2020-08-05 | $3.55 | $3.61 | $3.45 | $3.47 | $3.47 | 427,076 |
2020-08-04 | $3.65 | $3.65 | $3.44 | $3.57 | $3.57 | 422,174 |
2020-08-03 | $3.50 | $3.60 | $3.49 | $3.59 | $3.59 | 284,339 |
2020-07-31 | $3.62 | $3.62 | $3.42 | $3.49 | $3.49 | 359,875 |
2020-07-30 | $3.52 | $3.60 | $3.50 | $3.52 | $3.52 | 312,067 |
2020-07-29 | $3.85 | $4.07 | $3.55 | $3.59 | $3.59 | 528,837 |
2020-07-28 | $3.78 | $3.86 | $3.66 | $3.83 | $3.83 | 405,053 |
2020-07-27 | $3.90 | $3.90 | $3.71 | $3.74 | $3.74 | 408,580 |
2020-07-24 | $3.65 | $3.71 | $3.60 | $3.69 | $3.69 | 266,858 |
2020-07-23 | $3.78 | $3.78 | $3.57 | $3.61 | $3.61 | 328,449 |
2020-07-22 | $3.80 | $3.80 | $3.51 | $3.58 | $3.58 | 292,162 |
2020-07-21 | $3.65 | $3.70 | $3.48 | $3.55 | $3.55 | 483,676 |
2020-07-20 | $3.76 | $3.80 | $3.55 | $3.65 | $3.65 | 278,918 |
2020-07-17 | $3.56 | $3.88 | $3.53 | $3.75 | $3.75 | 383,300 |
2020-07-16 | $3.63 | $3.84 | $3.53 | $3.72 | $3.72 | 327,900 |
2020-07-15 | $3.33 | $3.65 | $3.33 | $3.60 | $3.60 | 361,400 |
2020-07-14 | $3.37 | $3.67 | $3.37 | $3.52 | $3.52 | 648,800 |
2020-07-13 | $4.09 | $4.09 | $3.55 | $3.55 | $3.55 | 829,400 |
2020-07-10 | $3.84 | $3.84 | $3.56 | $3.82 | $3.82 | 409,800 |
2020-07-09 | $3.42 | $3.78 | $3.40 | $3.58 | $3.58 | 404,000 |
2020-07-08 | $3.69 | $3.73 | $3.48 | $3.58 | $3.58 | 402,600 |
2020-07-07 | $3.52 | $3.64 | $3.48 | $3.60 | $3.60 | 627,000 |
2020-07-06 | $3.80 | $3.90 | $3.57 | $3.63 | $3.63 | 795,100 |
2020-07-02 | $3.99 | $3.99 | $3.73 | $3.80 | $3.80 | 553,700 |
2020-07-01 | $3.81 | $3.99 | $3.81 | $3.89 | $3.89 | 233,100 |
2020-06-30 | $3.99 | $4.02 | $3.80 | $3.82 | $3.82 | 415,300 |
2020-06-29 | $3.82 | $4.05 | $3.69 | $3.98 | $3.98 | 586,592 |
2020-06-26 | $3.91 | $4.15 | $3.73 | $3.77 | $3.77 | 819,807 |
2020-06-25 | $3.90 | $4.34 | $3.82 | $3.89 | $3.89 | 964,602 |
2020-06-24 | $4.52 | $4.52 | $4.02 | $4.09 | $4.09 | 824,514 |
2020-06-23 | $4.41 | $4.60 | $4.41 | $4.44 | $4.44 | 491,174 |
2020-06-22 | $4.84 | $4.84 | $4.41 | $4.43 | $4.43 | 415,026 |
2020-06-19 | $4.40 | $4.63 | $4.40 | $4.60 | $4.60 | 431,550 |
2020-06-18 | $4.58 | $4.65 | $4.41 | $4.49 | $4.49 | 718,391 |
2020-06-17 | $4.67 | $4.85 | $4.51 | $4.52 | $4.52 | 777,160 |
2020-06-16 | $4.63 | $5.00 | $4.56 | $4.66 | $4.66 | 1,840,777 |
2020-06-15 | $5.43 | $6.00 | $5.32 | $5.41 | $5.41 | 578,149 |
2020-06-12 | $6.15 | $6.21 | $5.69 | $5.92 | $5.92 | 480,051 |
2020-06-11 | $6.07 | $6.10 | $5.46 | $5.66 | $5.66 | 875,104 |
2020-06-10 | $6.53 | $6.67 | $6.03 | $6.27 | $6.27 | 372,217 |
2020-06-09 | $6.38 | $7.03 | $6.25 | $6.48 | $6.48 | 425,565 |
2020-06-08 | $6.50 | $6.94 | $6.15 | $6.89 | $6.89 | 559,004 |
2020-06-05 | $6.60 | $6.64 | $5.93 | $6.37 | $6.37 | 652,727 |
2020-06-04 | $6.40 | $6.46 | $5.79 | $6.45 | $6.45 | 540,046 |
2020-06-03 | $5.59 | $6.03 | $5.43 | $5.94 | $5.94 | 380,519 |
2020-06-02 | $6.08 | $6.08 | $5.39 | $5.60 | $5.60 | 318,220 |
2020-06-01 | $5.62 | $5.64 | $5.07 | $5.59 | $5.59 | 546,314 |
2020-05-29 | $6.20 | $6.20 | $5.33 | $5.38 | $5.38 | 791,914 |
2020-05-28 | $6.26 | $6.53 | $5.81 | $5.92 | $5.92 | 597,726 |
2020-05-27 | $6.87 | $7.36 | $5.70 | $6.25 | $6.25 | 1,161,645 |
2020-05-26 | $6.71 | $7.38 | $6.69 | $6.85 | $6.85 | 1,289,424 |
2020-05-22 | $5.60 | $6.88 | $5.30 | $6.52 | $6.52 | 1,591,520 |
2020-05-21 | $5.00 | $5.35 | $4.84 | $5.25 | $5.25 | 746,595 |
2020-05-20 | $4.83 | $5.00 | $4.50 | $4.80 | $4.80 | 505,734 |
2020-05-19 | $4.45 | $4.74 | $4.35 | $4.58 | $4.58 | 399,118 |
2020-05-18 | $4.50 | $4.60 | $4.35 | $4.47 | $4.47 | 476,203 |
2020-05-15 | $4.31 | $4.40 | $3.95 | $4.30 | $4.30 | 331,472 |
2020-05-14 | $3.80 | $4.25 | $3.75 | $4.08 | $4.08 | 248,171 |
2020-05-13 | $4.50 | $4.79 | $4.04 | $4.08 | $4.08 | 380,172 |
2020-05-12 | $4.10 | $4.50 | $3.97 | $4.40 | $4.40 | 320,371 |
2020-05-11 | $4.21 | $4.28 | $4.03 | $4.23 | $4.23 | 269,637 |
2020-05-08 | $4.25 | $4.42 | $4.17 | $4.21 | $4.21 | 231,539 |
2020-05-07 | $4.09 | $4.59 | $4.08 | $4.23 | $4.23 | 220,032 |
2020-05-06 | $4.44 | $4.44 | $4.15 | $4.28 | $4.28 | 195,193 |
2020-05-05 | $4.18 | $4.34 | $4.07 | $4.16 | $4.16 | 213,698 |
2020-05-04 | $3.81 | $4.23 | $3.81 | $4.12 | $4.12 | 330,141 |
2020-05-01 | $4.48 | $4.66 | $4.04 | $4.26 | $4.26 | 391,866 |
2020-04-30 | $4.45 | $4.96 | $4.45 | $4.55 | $4.55 | 292,347 |
2020-04-29 | $4.60 | $4.75 | $4.39 | $4.70 | $4.70 | 302,624 |
2020-04-28 | $4.86 | $4.86 | $4.35 | $4.44 | $4.44 | 315,251 |
2020-04-27 | $4.16 | $4.55 | $4.12 | $4.48 | $4.48 | 469,987 |
2020-04-24 | $4.15 | $4.20 | $4.00 | $4.16 | $4.16 | 203,596 |
2020-04-23 | $4.12 | $4.19 | $3.90 | $4.04 | $4.04 | 202,226 |
2020-04-22 | $3.86 | $4.20 | $3.86 | $4.05 | $4.05 | 181,984 |
2020-04-21 | $4.38 | $4.38 | $4.00 | $4.11 | $4.11 | 235,795 |
2020-04-20 | $3.83 | $4.33 | $3.83 | $4.24 | $4.24 | 320,287 |
2020-04-17 | $4.16 | $4.19 | $3.82 | $4.04 | $4.04 | 225,553 |
2020-04-16 | $4.11 | $4.21 | $3.95 | $4.00 | $4.00 | 250,698 |
2020-04-15 | $4.13 | $4.20 | $4.00 | $4.10 | $4.10 | 183,245 |
2020-04-14 | $4.39 | $4.39 | $4.15 | $4.15 | $4.15 | 227,115 |
2020-04-13 | $4.00 | $4.19 | $4.00 | $4.17 | $4.17 | 343,253 |
2020-04-09 | $4.45 | $4.45 | $4.00 | $4.03 | $4.03 | 421,905 |
2020-04-08 | $4.22 | $4.51 | $4.02 | $4.19 | $4.19 | 267,072 |
2020-04-07 | $4.50 | $4.64 | $4.18 | $4.25 | $4.25 | 334,783 |
2020-04-06 | $4.18 | $4.50 | $4.10 | $4.30 | $4.30 | 326,859 |
2020-04-03 | $4.11 | $4.40 | $4.00 | $4.06 | $4.06 | 208,312 |
2020-04-02 | $4.36 | $4.51 | $3.84 | $4.23 | $4.23 | 230,601 |
2020-04-01 | $3.65 | $4.40 | $3.65 | $4.03 | $4.03 | 416,520 |
2020-03-31 | $4.10 | $4.55 | $4.02 | $4.36 | $4.36 | 338,608 |
2020-03-30 | $4.31 | $4.75 | $3.99 | $4.10 | $4.10 | 520,267 |
2020-03-27 | $4.82 | $5.04 | $4.39 | $4.44 | $4.44 | 517,308 |
2020-03-26 | $4.35 | $5.09 | $4.28 | $4.80 | $4.80 | 919,376 |
2020-03-25 | $4.12 | $4.46 | $4.00 | $4.31 | $4.31 | 928,653 |
2020-03-24 | $4.00 | $4.32 | $3.60 | $3.98 | $3.98 | 1,053,917 |
2020-03-23 | $3.62 | $3.79 | $2.97 | $3.52 | $3.52 | 624,471 |
2020-03-20 | $3.59 | $4.20 | $3.08 | $3.35 | $3.35 | 674,252 |
2020-03-19 | $2.90 | $3.42 | $2.75 | $3.14 | $3.14 | 492,809 |
2020-03-18 | $3.10 | $3.37 | $2.80 | $2.96 | $2.96 | 559,264 |
2020-03-17 | $3.71 | $3.71 | $2.95 | $3.07 | $3.07 | 597,305 |
2020-03-16 | $3.40 | $3.62 | $3.09 | $3.40 | $3.40 | 694,653 |
2020-03-13 | $3.75 | $3.99 | $3.50 | $3.79 | $3.79 | 528,525 |
2020-03-12 | $4.26 | $4.36 | $3.60 | $3.78 | $3.78 | 900,308 |
2020-03-11 | $4.27 | $4.68 | $4.27 | $4.40 | $4.40 | 270,240 |
2020-03-10 | $4.63 | $4.93 | $4.30 | $4.49 | $4.49 | 315,875 |
2020-03-09 | $3.67 | $5.23 | $3.67 | $4.60 | $4.60 | 732,598 |
2020-03-06 | $5.35 | $5.36 | $4.80 | $4.87 | $4.87 | 370,977 |
2020-03-05 | $5.14 | $5.21 | $4.89 | $4.96 | $4.96 | 363,211 |
2020-03-04 | $5.39 | $5.44 | $5.10 | $5.11 | $5.11 | 325,447 |
2020-03-03 | $5.53 | $5.53 | $4.92 | $4.96 | $4.96 | 433,774 |
2020-03-02 | $5.82 | $6.05 | $5.20 | $5.43 | $5.43 | 444,702 |
2020-02-28 | $4.98 | $5.69 | $4.62 | $5.69 | $5.69 | 794,991 |
2020-02-27 | $5.20 | $5.38 | $4.74 | $5.00 | $5.00 | 893,431 |
2020-02-26 | $5.20 | $5.70 | $5.13 | $5.42 | $5.42 | 378,321 |
2020-02-25 | $5.70 | $5.74 | $5.23 | $5.31 | $5.31 | 711,601 |
2020-02-24 | $5.88 | $5.89 | $5.50 | $5.59 | $5.59 | 568,301 |
2020-02-21 | $6.05 | $6.05 | $5.85 | $5.92 | $5.92 | 548,869 |
2020-02-20 | $6.02 | $6.22 | $5.81 | $6.01 | $6.01 | 647,881 |
2020-02-19 | $6.21 | $6.33 | $5.96 | $6.03 | $6.03 | 978,359 |
2020-02-18 | $6.50 | $6.55 | $6.30 | $6.30 | $6.30 | 335,878 |
2020-02-14 | $6.45 | $6.69 | $6.34 | $6.42 | $6.42 | 529,455 |
2020-02-13 | $6.36 | $6.64 | $6.24 | $6.34 | $6.34 | 421,242 |
2020-02-12 | $6.70 | $6.75 | $6.36 | $6.41 | $6.41 | 307,752 |
2020-02-11 | $6.21 | $6.89 | $6.21 | $6.47 | $6.47 | 517,314 |
2020-02-10 | $6.51 | $6.85 | $6.29 | $6.33 | $6.33 | 724,250 |
2020-02-07 | $6.75 | $6.90 | $6.49 | $6.74 | $6.74 | 577,505 |
2020-02-06 | $7.09 | $7.09 | $6.79 | $6.82 | $6.82 | 392,425 |
2020-02-05 | $7.27 | $7.32 | $7.00 | $7.01 | $7.01 | 364,644 |
2020-02-04 | $6.99 | $7.49 | $6.99 | $7.37 | $7.37 | 261,439 |
2020-02-03 | $7.01 | $7.35 | $7.00 | $7.08 | $7.08 | 325,658 |
2020-01-31 | $7.48 | $7.70 | $7.08 | $7.20 | $7.20 | 341,790 |
2020-01-30 | $7.56 | $7.80 | $7.50 | $7.60 | $7.60 | 203,778 |
2020-01-29 | $8.02 | $8.27 | $7.75 | $7.80 | $7.80 | 260,521 |
2020-01-28 | $7.69 | $8.00 | $7.43 | $7.96 | $7.96 | 263,449 |
2020-01-27 | $7.56 | $7.72 | $7.05 | $7.57 | $7.57 | 296,551 |
2020-01-24 | $8.22 | $8.49 | $7.68 | $7.81 | $7.81 | 609,458 |
2020-01-23 | $8.59 | $8.76 | $8.27 | $8.36 | $8.36 | 371,141 |
2020-01-22 | $8.80 | $8.97 | $8.60 | $8.69 | $8.69 | 395,663 |
2020-01-21 | $8.72 | $9.04 | $8.63 | $8.80 | $8.80 | 567,416 |
2020-01-17 | $9.17 | $9.17 | $8.58 | $8.82 | $8.82 | 474,373 |
2020-01-16 | $8.79 | $9.06 | $8.13 | $8.81 | $8.81 | 1,387,891 |
2020-01-15 | $7.25 | $8.20 | $6.90 | $8.08 | $8.08 | 1,305,518 |
2020-01-14 | $6.89 | $6.89 | $6.60 | $6.83 | $6.83 | 386,624 |
2020-01-13 | $6.75 | $7.07 | $6.66 | $6.89 | $6.89 | 486,680 |
2020-01-10 | $6.84 | $7.03 | $6.65 | $6.89 | $6.89 | 417,384 |
2020-01-09 | $6.72 | $6.72 | $6.45 | $6.65 | $6.65 | 495,218 |
2020-01-08 | $6.47 | $6.72 | $6.40 | $6.52 | $6.52 | 779,978 |
2020-01-07 | $6.69 | $7.03 | $6.53 | $6.70 | $6.70 | 655,956 |
2020-01-06 | $7.30 | $7.35 | $6.86 | $6.89 | $6.89 | 947,925 |
2020-01-03 | $7.60 | $7.60 | $7.28 | $7.30 | $7.30 | 395,445 |
2020-01-02 | $7.95 | $7.96 | $7.50 | $7.51 | $7.51 | 372,134 |
2019-12-31 | $7.28 | $7.95 | $7.28 | $7.68 | $7.68 | 648,001 |
2019-12-30 | $7.60 | $7.67 | $7.41 | $7.42 | $7.42 | 789,488 |
2019-12-27 | $7.57 | $7.75 | $7.55 | $7.61 | $7.61 | 648,593 |
2019-12-26 | $7.80 | $7.80 | $7.62 | $7.67 | $7.67 | 435,208 |
2019-12-24 | $7.65 | $7.74 | $7.57 | $7.74 | $7.74 | 235,574 |
2019-12-23 | $8.00 | $8.00 | $7.57 | $7.61 | $7.61 | 533,069 |
2019-12-20 | $8.00 | $8.24 | $7.73 | $7.95 | $7.95 | 448,211 |
2019-12-19 | $7.74 | $8.05 | $7.55 | $7.99 | $7.99 | 519,158 |
2019-12-18 | $7.80 | $7.98 | $7.49 | $7.63 | $7.63 | 874,346 |
2019-12-17 | $8.28 | $8.50 | $7.65 | $7.98 | $7.98 | 1,122,335 |
2019-12-16 | $8.78 | $8.78 | $8.48 | $8.48 | $8.48 | 518,304 |
2019-12-13 | $8.59 | $8.79 | $8.51 | $8.65 | $8.65 | 296,170 |
2019-12-12 | $8.86 | $8.95 | $8.50 | $8.57 | $8.57 | 516,281 |
2019-12-11 | $8.85 | $9.05 | $8.62 | $8.68 | $8.68 | 403,064 |
2019-12-10 | $9.05 | $9.33 | $8.71 | $8.71 | $8.71 | 355,334 |
2019-12-09 | $8.72 | $9.23 | $8.60 | $9.19 | $9.19 | 477,289 |
2019-12-06 | $8.60 | $8.98 | $8.59 | $8.63 | $8.63 | 509,896 |
2019-12-05 | $9.00 | $9.24 | $8.80 | $8.82 | $8.82 | 355,684 |
2019-12-04 | $9.25 | $9.35 | $8.85 | $8.94 | $8.94 | 352,418 |
2019-12-03 | $8.85 | $9.39 | $8.75 | $9.14 | $9.14 | 578,449 |
2019-12-02 | $9.84 | $9.86 | $8.89 | $8.89 | $8.89 | 849,058 |
2019-11-29 | $9.98 | $10.04 | $9.70 | $9.73 | $9.73 | 171,989 |
2019-11-27 | $9.06 | $9.90 | $9.06 | $9.78 | $9.78 | 515,195 |
2019-11-26 | $9.80 | $9.80 | $8.94 | $9.31 | $9.31 | 1,430,875 |
2019-11-25 | $9.78 | $10.01 | $9.53 | $9.75 | $9.75 | 924,134 |
2019-11-22 | $10.96 | $12.02 | $10.45 | $10.54 | $10.54 | 730,611 |
2019-11-21 | $12.16 | $12.99 | $11.50 | $11.69 | $11.69 | 1,016,006 |
2019-11-20 | $11.46 | $12.37 | $10.89 | $12.02 | $12.02 | 803,778 |
2019-11-19 | $11.25 | $11.27 | $10.71 | $10.87 | $10.87 | 537,232 |
2019-11-18 | $10.67 | $11.62 | $10.50 | $10.52 | $10.52 | 880,309 |
2019-11-15 | $10.27 | $10.60 | $9.57 | $10.35 | $10.35 | 895,801 |
2019-11-14 | $9.29 | $9.69 | $8.58 | $9.55 | $9.55 | 1,059,693 |
2019-11-13 | $9.42 | $9.75 | $9.14 | $9.29 | $9.29 | 1,119,966 |
2019-11-12 | $10.97 | $10.97 | $10.00 | $10.05 | $10.05 | 735,588 |
2019-11-11 | $11.25 | $11.62 | $10.65 | $10.65 | $10.65 | 432,445 |
2019-11-08 | $10.33 | $11.10 | $10.22 | $11.09 | $11.09 | 494,343 |
2019-11-07 | $10.58 | $10.98 | $10.27 | $10.27 | $10.27 | 832,110 |
2019-11-06 | $11.73 | $11.91 | $10.50 | $10.68 | $10.68 | 1,157,224 |
2019-11-05 | $11.87 | $11.96 | $11.01 | $11.71 | $11.71 | 409,681 |
2019-11-04 | $11.54 | $12.20 | $11.50 | $11.50 | $11.50 | 532,417 |
2019-11-01 | $12.70 | $12.70 | $12.00 | $12.10 | $12.10 | 478,171 |
2019-10-31 | $12.96 | $13.00 | $12.37 | $12.38 | $12.38 | 355,809 |
2019-10-30 | $13.32 | $13.35 | $12.96 | $13.00 | $13.00 | 232,920 |
2019-10-29 | $13.99 | $14.03 | $13.13 | $13.34 | $13.34 | 282,460 |
2019-10-28 | $13.88 | $14.23 | $13.33 | $13.93 | $13.93 | 377,133 |
2019-10-25 | $13.35 | $13.35 | $13.01 | $13.35 | $13.35 | 224,221 |
2019-10-24 | $13.29 | $13.54 | $12.97 | $13.00 | $13.00 | 201,521 |
2019-10-23 | $13.02 | $13.32 | $12.94 | $13.27 | $13.27 | 151,816 |
2019-10-22 | $12.87 | $13.55 | $12.87 | $13.03 | $13.03 | 170,310 |
2019-10-21 | $12.79 | $13.72 | $12.75 | $13.30 | $13.30 | 399,742 |
2019-10-18 | $13.84 | $13.84 | $13.35 | $13.35 | $13.35 | 135,627 |
2019-10-17 | $13.43 | $13.75 | $13.37 | $13.65 | $13.65 | 203,924 |
2019-10-16 | $13.64 | $13.97 | $13.24 | $13.35 | $13.35 | 195,606 |
2019-10-15 | $13.39 | $13.88 | $12.89 | $13.65 | $13.65 | 267,374 |
2019-10-14 | $13.77 | $13.77 | $13.27 | $13.27 | $13.27 | 172,337 |
2019-10-11 | $13.30 | $13.95 | $12.97 | $13.32 | $13.32 | 496,141 |
2019-10-10 | $13.98 | $13.98 | $13.00 | $13.26 | $13.26 | 408,281 |
2019-10-09 | $13.72 | $14.00 | $13.43 | $13.68 | $13.68 | 252,968 |
2019-10-08 | $13.55 | $14.14 | $13.25 | $13.37 | $13.37 | 351,718 |
2019-10-07 | $14.12 | $14.74 | $13.55 | $14.04 | $14.04 | 429,910 |
2019-10-04 | $13.87 | $14.22 | $13.51 | $14.10 | $14.10 | 328,831 |
2019-10-03 | $13.66 | $14.44 | $13.60 | $13.75 | $13.75 | 635,202 |
2019-10-02 | $12.50 | $14.00 | $11.74 | $13.67 | $13.67 | 1,040,011 |
2019-10-01 | $12.33 | $14.13 | $12.25 | $12.36 | $12.36 | 924,883 |
2019-09-30 | $14.01 | $14.43 | $13.72 | $13.86 | $13.86 | 414,696 |
2019-09-27 | $15.34 | $15.34 | $13.95 | $13.95 | $13.95 | 555,378 |
2019-09-26 | $15.07 | $15.22 | $14.59 | $15.07 | $15.07 | 310,793 |
2019-09-25 | $14.27 | $15.25 | $13.97 | $14.57 | $14.57 | 858,030 |
2019-09-24 | $15.16 | $16.18 | $14.90 | $15.11 | $15.11 | 927,775 |
2019-09-23 | $17.40 | $17.40 | $15.99 | $16.05 | $16.05 | 471,390 |
2019-09-20 | $17.14 | $17.17 | $16.50 | $16.75 | $16.75 | 277,682 |
2019-09-19 | $16.61 | $17.10 | $16.53 | $16.80 | $16.80 | 299,813 |
2019-09-18 | $17.22 | $17.47 | $16.45 | $16.55 | $16.55 | 389,505 |
2019-09-17 | $17.01 | $17.44 | $16.37 | $17.00 | $17.00 | 473,173 |
2019-09-16 | $18.31 | $18.31 | $17.05 | $17.17 | $17.17 | 508,924 |
2019-09-13 | $17.46 | $18.08 | $17.15 | $18.03 | $18.03 | 649,161 |
2019-09-12 | $15.79 | $17.25 | $15.79 | $17.12 | $17.12 | 562,511 |
2019-09-11 | $16.55 | $16.92 | $16.03 | $16.10 | $16.10 | 219,874 |
2019-09-10 | $16.01 | $16.82 | $15.90 | $16.39 | $16.39 | 316,713 |
2019-09-09 | $17.52 | $17.54 | $16.25 | $16.27 | $16.27 | 447,904 |
2019-09-06 | $17.05 | $17.92 | $17.05 | $17.24 | $17.24 | 288,299 |
2019-09-05 | $17.89 | $17.89 | $17.12 | $17.33 | $17.33 | 313,501 |
2019-09-04 | $17.55 | $17.56 | $16.85 | $17.20 | $17.20 | 305,525 |
2019-09-03 | $16.65 | $17.06 | $16.44 | $17.04 | $17.04 | 353,106 |
2019-08-30 | $17.33 | $17.94 | $16.19 | $16.51 | $16.51 | 534,336 |
2019-08-29 | $16.63 | $17.55 | $16.63 | $17.28 | $17.28 | 612,961 |
2019-08-28 | $16.00 | $16.82 | $15.06 | $16.68 | $16.68 | 642,325 |
2019-08-27 | $17.26 | $17.29 | $15.49 | $16.00 | $16.00 | 1,187,956 |
2019-08-26 | $18.34 | $18.40 | $17.03 | $17.29 | $17.29 | 618,177 |
2019-08-23 | $19.10 | $19.10 | $17.55 | $17.98 | $17.98 | 584,116 |
2019-08-22 | $19.61 | $19.61 | $18.50 | $18.82 | $18.82 | 369,793 |
2019-08-21 | $18.90 | $19.22 | $18.35 | $19.05 | $19.05 | 447,017 |
2019-08-20 | $19.89 | $20.01 | $18.44 | $18.49 | $18.49 | 440,756 |
2019-08-19 | $20.18 | $20.30 | $19.25 | $19.48 | $19.48 | 447,640 |
2019-08-16 | $18.97 | $19.99 | $18.73 | $19.57 | $19.57 | 577,451 |
2019-08-15 | $20.05 | $20.27 | $17.32 | $18.73 | $18.73 | 1,264,754 |
2019-08-14 | $19.58 | $20.45 | $18.40 | $20.07 | $20.07 | 1,326,368 |
2019-08-13 | $21.66 | $21.78 | $20.98 | $21.75 | $21.75 | 617,666 |
2019-08-12 | $20.40 | $21.21 | $20.19 | $20.92 | $20.92 | 693,757 |
2019-08-09 | $20.66 | $20.67 | $20.20 | $20.40 | $20.40 | 463,507 |
2019-08-08 | $20.24 | $20.66 | $19.25 | $20.16 | $20.16 | 797,967 |
2019-08-07 | $19.89 | $20.25 | $18.80 | $19.85 | $19.85 | 1,009,748 |
2019-08-06 | $22.75 | $22.77 | $19.50 | $20.70 | $20.70 | 2,121,601 |
2019-08-05 | $22.80 | $23.90 | $21.49 | $22.99 | $22.99 | 1,523,705 |
2019-08-02 | $20.99 | $21.50 | $20.48 | $21.40 | $21.40 | 1,971,304 |
2019-08-01 | $17.82 | $20.43 | $17.75 | $20.32 | $20.32 | 2,916,745 |
2019-07-31 | $18.62 | $18.63 | $17.15 | $17.60 | $17.60 | 808,077 |
2019-07-30 | $17.14 | $18.00 | $16.72 | $17.56 | $17.56 | 1,018,855 |
2019-07-29 | $16.49 | $17.00 | $15.83 | $16.69 | $16.69 | 892,229 |
2019-07-26 | $14.64 | $15.20 | $14.50 | $15.12 | $15.12 | 365,749 |
2019-07-25 | $13.95 | $14.70 | $13.56 | $14.33 | $14.33 | 488,383 |
2019-07-24 | $14.35 | $14.37 | $13.70 | $13.77 | $13.77 | 295,437 |
2019-07-23 | $15.43 | $15.56 | $13.76 | $14.33 | $14.33 | 705,806 |
2019-07-22 | $15.84 | $15.99 | $15.07 | $15.25 | $15.25 | 285,048 |
2019-07-19 | $16.07 | $16.45 | $15.37 | $15.52 | $15.52 | 279,247 |
2019-07-18 | $16.24 | $16.28 | $15.14 | $15.58 | $15.58 | 453,235 |
2019-07-17 | $16.26 | $16.94 | $15.99 | $16.12 | $16.12 | 228,798 |
2019-07-16 | $16.87 | $17.21 | $16.29 | $16.50 | $16.50 | 208,692 |
2019-07-15 | $16.59 | $17.24 | $15.94 | $16.83 | $16.83 | 285,419 |
2019-07-12 | $17.37 | $17.50 | $15.98 | $16.24 | $16.24 | 511,395 |
2019-07-11 | $17.44 | $17.80 | $16.62 | $17.06 | $17.06 | 350,955 |
2019-07-10 | $16.83 | $17.98 | $16.48 | $17.20 | $17.20 | 423,349 |
2019-07-09 | $16.59 | $17.15 | $15.85 | $16.74 | $16.74 | 561,277 |
2019-07-08 | $18.49 | $18.75 | $16.70 | $16.83 | $16.83 | 963,063 |
2019-07-05 | $17.03 | $18.08 | $16.94 | $18.07 | $18.07 | 861,572 |
2019-07-03 | $16.42 | $17.10 | $16.04 | $16.96 | $16.96 | 755,986 |
2019-07-02 | $15.30 | $15.89 | $14.70 | $15.86 | $15.86 | 815,709 |
2019-07-01 | $15.25 | $15.25 | $14.91 | $15.00 | $15.00 | 302,771 |
2019-06-28 | $14.60 | $14.91 | $14.39 | $14.60 | $14.60 | 268,058 |
2019-06-27 | $13.43 | $14.43 | $13.43 | $14.30 | $14.30 | 223,952 |
2019-06-26 | $13.55 | $13.81 | $13.20 | $13.67 | $13.67 | 188,049 |
2019-06-25 | $14.14 | $14.14 | $13.02 | $13.15 | $13.15 | 393,278 |
2019-06-24 | $15.18 | $15.18 | $13.50 | $13.80 | $13.80 | 378,995 |
2019-06-21 | $15.14 | $15.40 | $14.18 | $14.75 | $14.75 | 578,580 |
2019-06-20 | $14.45 | $15.62 | $14.30 | $15.12 | $15.12 | 573,649 |
2019-06-19 | $12.96 | $14.28 | $12.58 | $14.23 | $14.23 | 594,767 |
2019-06-18 | $12.08 | $12.91 | $12.00 | $12.89 | $12.89 | 619,514 |
2019-06-17 | $11.43 | $11.96 | $11.13 | $11.94 | $11.94 | 441,669 |
2019-06-14 | $11.83 | $12.10 | $10.92 | $11.06 | $11.06 | 712,726 |
2019-06-13 | $12.85 | $13.10 | $12.03 | $12.03 | $12.03 | 330,487 |
2019-06-12 | $12.70 | $13.09 | $12.67 | $12.98 | $12.98 | 180,753 |
2019-06-11 | $13.21 | $13.49 | $12.85 | $12.96 | $12.96 | 231,554 |
2019-06-10 | $12.93 | $13.31 | $12.89 | $13.10 | $13.10 | 263,090 |
2019-06-07 | $12.97 | $13.25 | $12.74 | $12.87 | $12.87 | 266,501 |
2019-06-06 | $13.54 | $13.72 | $12.79 | $13.06 | $13.06 | 279,586 |
2019-06-05 | $12.81 | $13.51 | $12.80 | $13.44 | $13.44 | 308,428 |
2019-06-04 | $12.48 | $12.94 | $12.45 | $12.68 | $12.68 | 368,605 |
2019-06-03 | $13.24 | $13.93 | $12.20 | $12.48 | $12.48 | 662,837 |
2019-05-31 | $13.89 | $14.55 | $13.10 | $13.15 | $13.15 | 502,892 |
2019-05-30 | $14.40 | $14.52 | $14.10 | $14.30 | $14.30 | 215,234 |
2019-05-29 | $14.90 | $15.10 | $14.00 | $14.04 | $14.04 | 343,521 |
2019-05-28 | $14.54 | $14.95 | $13.79 | $14.79 | $14.79 | 508,932 |
2019-05-24 | $14.70 | $14.95 | $14.29 | $14.45 | $14.45 | 301,564 |
2019-05-23 | $15.50 | $15.75 | $14.50 | $14.57 | $14.57 | 362,129 |
2019-05-22 | $15.62 | $15.75 | $15.36 | $15.54 | $15.54 | 201,969 |
2019-05-21 | $15.71 | $16.09 | $15.51 | $15.54 | $15.54 | 197,992 |
2019-05-20 | $15.80 | $15.93 | $15.17 | $15.72 | $15.72 | 210,749 |
2019-05-17 | $15.40 | $15.91 | $15.30 | $15.54 | $15.54 | 275,566 |
2019-05-16 | $15.00 | $16.16 | $14.85 | $15.43 | $15.43 | 572,718 |
2019-05-15 | $15.20 | $15.34 | $14.79 | $14.84 | $14.84 | 292,591 |
2019-05-14 | $14.91 | $15.34 | $14.85 | $14.96 | $14.96 | 343,746 |
2019-05-13 | $15.21 | $15.89 | $14.55 | $14.78 | $14.78 | 482,867 |
2019-05-10 | $15.43 | $15.64 | $14.81 | $15.30 | $15.30 | 871,981 |
2019-05-09 | $15.21 | $17.30 | $14.49 | $14.96 | $14.96 | 1,361,112 |
2019-05-08 | $19.20 | $19.20 | $17.00 | $17.30 | $17.30 | 621,765 |
2019-05-07 | $19.53 | $19.60 | $18.49 | $18.75 | $18.75 | 289,695 |
2019-05-06 | $19.61 | $19.65 | $19.10 | $19.18 | $19.18 | 240,528 |
2019-05-03 | $18.99 | $19.66 | $18.57 | $19.66 | $19.66 | 182,572 |
2019-05-02 | $19.09 | $19.40 | $18.49 | $18.53 | $18.53 | 218,681 |
2019-05-01 | $19.30 | $19.76 | $19.10 | $19.35 | $19.35 | 133,803 |
2019-04-30 | $21.00 | $21.00 | $19.06 | $19.25 | $19.25 | 169,040 |
2019-04-29 | $19.55 | $20.19 | $19.40 | $19.96 | $19.96 | 256,766 |
2019-04-26 | $19.00 | $19.48 | $18.55 | $18.98 | $18.98 | 202,521 |
2019-04-25 | $19.23 | $19.36 | $18.50 | $18.50 | $18.50 | 313,184 |
2019-04-24 | $20.13 | $20.38 | $19.16 | $19.28 | $19.28 | 327,661 |
2019-04-23 | $20.29 | $20.77 | $19.98 | $20.09 | $20.09 | 177,996 |
2019-04-22 | $21.00 | $21.18 | $20.00 | $20.33 | $20.33 | 205,731 |
2019-04-18 | $21.13 | $21.82 | $19.99 | $20.45 | $20.45 | 346,089 |
2019-04-17 | $20.08 | $21.16 | $19.80 | $20.91 | $20.91 | 349,645 |
2019-04-16 | $18.63 | $19.74 | $18.18 | $19.36 | $19.36 | 315,286 |
2019-04-15 | $19.80 | $20.00 | $18.15 | $18.43 | $18.43 | 506,504 |
2019-04-12 | $20.37 | $20.78 | $19.49 | $19.65 | $19.65 | 426,482 |
2019-04-11 | $21.18 | $22.11 | $20.00 | $20.04 | $20.04 | 335,561 |
2019-04-10 | $21.10 | $21.75 | $20.82 | $21.42 | $21.42 | 299,049 |
2019-04-09 | $22.57 | $22.57 | $20.92 | $20.92 | $20.92 | 445,524 |
2019-04-08 | $22.10 | $22.74 | $21.03 | $22.13 | $22.13 | 470,042 |
2019-04-05 | $22.05 | $22.99 | $21.47 | $21.91 | $21.91 | 516,036 |
2019-04-04 | $24.50 | $25.25 | $21.93 | $21.97 | $21.97 | 1,118,623 |
2019-04-03 | $22.89 | $24.99 | $22.78 | $24.05 | $24.05 | 966,375 |
2019-04-02 | $21.30 | $23.60 | $21.25 | $22.66 | $22.66 | 903,134 |
2019-04-01 | $20.74 | $21.19 | $20.03 | $21.14 | $21.14 | 674,237 |
2019-03-29 | $20.50 | $20.80 | $18.50 | $19.94 | $19.94 | 588,654 |
2019-03-28 | $19.26 | $20.34 | $19.25 | $20.19 | $20.19 | 446,680 |
2019-03-27 | $20.23 | $20.59 | $18.12 | $19.49 | $19.49 | 462,763 |
2019-03-26 | $20.46 | $20.72 | $19.81 | $20.21 | $20.21 | 226,490 |
2019-03-25 | $20.00 | $20.48 | $19.01 | $20.10 | $20.10 | 351,213 |
2019-03-22 | $18.97 | $19.99 | $18.22 | $19.99 | $19.99 | 397,432 |
2019-03-21 | $18.03 | $19.01 | $17.50 | $19.00 | $19.00 | 340,795 |
2019-03-20 | $18.55 | $18.93 | $17.21 | $18.07 | $18.07 | 375,082 |
2019-03-19 | $17.35 | $18.80 | $17.33 | $18.41 | $18.41 | 531,069 |
2019-03-18 | $16.47 | $17.24 | $16.35 | $16.85 | $16.85 | 325,835 |
2019-03-15 | $16.44 | $17.00 | $15.92 | $16.25 | $16.25 | 309,668 |
2019-03-14 | $15.14 | $16.36 | $15.14 | $16.05 | $16.05 | 233,648 |
2019-03-13 | $14.98 | $15.96 | $14.21 | $15.27 | $15.27 | 443,567 |
2019-03-12 | $14.41 | $15.10 | $14.10 | $14.96 | $14.96 | 320,383 |
2019-03-11 | $13.51 | $14.47 | $13.24 | $14.22 | $14.22 | 162,700 |
2019-03-08 | $13.57 | $13.85 | $13.24 | $13.35 | $13.35 | 182,612 |
2019-03-07 | $14.31 | $14.65 | $13.62 | $13.66 | $13.66 | 187,469 |
2019-03-06 | $14.16 | $14.34 | $13.63 | $14.24 | $14.24 | 141,451 |
2019-03-05 | $13.80 | $14.46 | $13.80 | $14.01 | $14.01 | 108,365 |
2019-03-04 | $14.61 | $14.95 | $14.10 | $14.28 | $14.28 | 148,371 |
2019-03-01 | $14.99 | $15.22 | $14.50 | $14.60 | $14.60 | 168,888 |
2019-02-28 | $14.79 | $15.03 | $14.40 | $15.02 | $15.02 | 110,597 |
2019-02-27 | $14.39 | $14.90 | $13.98 | $14.77 | $14.77 | 180,538 |
2019-02-26 | $13.51 | $14.70 | $13.50 | $14.25 | $14.25 | 271,756 |
2019-02-25 | $14.35 | $14.35 | $13.55 | $13.70 | $13.70 | 299,683 |
2019-02-22 | $13.49 | $13.90 | $13.27 | $13.82 | $13.82 | 226,001 |
2019-02-21 | $14.18 | $14.46 | $13.36 | $13.47 | $13.47 | 425,123 |
2019-02-20 | $14.81 | $15.00 | $14.20 | $14.21 | $14.21 | 216,181 |
2019-02-19 | $15.27 | $15.27 | $14.38 | $14.91 | $14.91 | 280,542 |
2019-02-15 | $14.93 | $15.40 | $14.93 | $14.98 | $14.98 | 199,987 |
2019-02-14 | $14.99 | $15.35 | $14.75 | $15.18 | $15.18 | 123,204 |
2019-02-13 | $15.61 | $15.74 | $14.93 | $15.03 | $15.03 | 176,492 |
2019-02-12 | $14.92 | $15.44 | $14.49 | $15.17 | $15.17 | 214,300 |
2019-02-11 | $15.81 | $16.16 | $14.75 | $14.92 | $14.92 | 316,449 |
2019-02-08 | $15.58 | $15.87 | $15.08 | $15.58 | $15.58 | 146,164 |
2019-02-07 | $14.34 | $15.48 | $14.24 | $15.03 | $15.03 | 339,700 |
2019-02-06 | $16.64 | $16.99 | $14.66 | $14.95 | $14.95 | 610,107 |
2019-02-05 | $17.00 | $17.37 | $16.03 | $16.75 | $16.75 | 446,098 |
2019-02-04 | $16.75 | $17.27 | $16.50 | $17.10 | $17.10 | 464,979 |
2019-02-01 | $16.61 | $17.25 | $16.31 | $16.45 | $16.45 | 419,760 |
2019-01-31 | $14.98 | $16.65 | $14.98 | $16.51 | $16.51 | 449,876 |
2019-01-30 | $14.55 | $15.06 | $14.22 | $14.67 | $14.67 | 275,309 |
2019-01-29 | $15.10 | $15.67 | $14.12 | $14.15 | $14.15 | 433,175 |
2019-01-28 | $14.56 | $15.28 | $14.49 | $15.16 | $15.16 | 334,743 |
2019-01-25 | $14.10 | $14.70 | $13.90 | $14.41 | $14.41 | 328,865 |
2019-01-24 | $13.26 | $13.82 | $13.26 | $13.74 | $13.74 | 165,035 |
2019-01-23 | $13.64 | $13.93 | $12.90 | $13.30 | $13.30 | 250,752 |
2019-01-22 | $12.89 | $13.85 | $12.82 | $13.50 | $13.50 | 338,276 |
2019-01-18 | $12.79 | $13.05 | $12.65 | $13.04 | $13.04 | 171,037 |
2019-01-17 | $12.74 | $12.97 | $12.48 | $12.80 | $12.80 | 180,516 |
2019-01-16 | $12.70 | $13.10 | $12.60 | $12.80 | $12.80 | 240,741 |
2019-01-15 | $12.85 | $12.98 | $12.35 | $12.58 | $12.58 | 303,218 |
2019-01-14 | $13.01 | $13.05 | $12.01 | $12.46 | $12.46 | 287,962 |
2019-01-11 | $13.39 | $13.45 | $12.50 | $13.07 | $13.07 | 303,935 |
2019-01-10 | $13.11 | $13.51 | $12.90 | $13.38 | $13.38 | 346,372 |
2019-01-09 | $12.83 | $13.10 | $12.73 | $12.92 | $12.92 | 214,602 |
2019-01-08 | $12.59 | $12.94 | $12.40 | $12.70 | $12.70 | 211,837 |
2019-01-07 | $12.36 | $13.07 | $12.09 | $12.30 | $12.30 | 376,412 |
2019-01-04 | $11.55 | $12.07 | $11.54 | $12.03 | $12.03 | 286,451 |
2019-01-03 | $11.57 | $11.86 | $11.32 | $11.40 | $11.40 | 305,679 |
2019-01-02 | $11.31 | $11.86 | $11.02 | $11.45 | $11.45 | 346,342 |
2018-12-31 | $10.25 | $11.11 | $10.20 | $11.11 | $11.11 | 305,024 |
2018-12-28 | $10.24 | $10.58 | $9.91 | $10.00 | $10.00 | 145,995 |
2018-12-27 | $10.03 | $10.20 | $9.72 | $10.10 | $10.10 | 238,750 |
2018-12-26 | $9.46 | $10.19 | $9.40 | $10.05 | $10.05 | 247,560 |
2018-12-24 | $9.41 | $9.75 | $9.03 | $9.38 | $9.38 | 125,891 |
2018-12-21 | $10.21 | $10.35 | $9.20 | $9.42 | $9.42 | 285,936 |
2018-12-20 | $9.70 | $10.13 | $9.30 | $10.10 | $10.10 | 199,799 |
2018-12-19 | $9.72 | $9.88 | $9.20 | $9.25 | $9.25 | 209,069 |
2018-12-18 | $9.85 | $10.29 | $9.38 | $9.50 | $9.50 | 238,598 |
2018-12-17 | $10.50 | $10.82 | $9.73 | $9.95 | $9.95 | 221,994 |
2018-12-14 | $10.56 | $10.88 | $9.44 | $10.44 | $10.44 | 290,156 |
2018-12-13 | $12.37 | $12.50 | $10.59 | $10.63 | $10.63 | 261,664 |
2018-12-12 | $12.49 | $12.62 | $11.89 | $11.90 | $11.90 | 215,551 |
2018-12-11 | $11.59 | $12.29 | $11.50 | $11.96 | $11.96 | 253,264 |
2018-12-10 | $10.98 | $11.49 | $10.75 | $11.20 | $11.20 | 278,172 |
2018-12-07 | $10.70 | $10.89 | $10.25 | $10.85 | $10.85 | 310,402 |
2018-12-06 | $8.80 | $9.92 | $8.35 | $9.65 | $9.65 | 366,485 |
2018-12-04 | $10.54 | $10.80 | $8.90 | $9.04 | $9.04 | 513,594 |
2018-12-03 | $11.64 | $11.86 | $10.48 | $10.70 | $10.70 | 209,057 |
2018-11-30 | $11.24 | $11.65 | $11.00 | $11.40 | $11.40 | 113,208 |
2018-11-29 | $12.37 | $12.73 | $11.35 | $11.35 | $11.35 | 235,524 |
2018-11-28 | $11.25 | $12.75 | $9.73 | $12.37 | $12.37 | 474,147 |
2018-11-27 | $11.84 | $11.84 | $11.00 | $11.66 | $11.66 | 76,938 |
2018-11-26 | $12.57 | $12.57 | $11.20 | $11.27 | $11.27 | 95,014 |
2018-11-23 | $11.34 | $11.98 | $11.12 | $11.58 | $11.58 | 54,522 |
2018-11-21 | $11.17 | $11.74 | $11.11 | $11.11 | $11.11 | 89,820 |
2018-11-20 | $11.92 | $12.85 | $10.77 | $10.94 | $10.94 | 166,482 |
2018-11-19 | $12.78 | $14.78 | $11.71 | $12.23 | $12.23 | 122,834 |
2018-11-16 | $11.82 | $12.86 | $11.58 | $12.70 | $12.70 | 120,047 |
2018-11-15 | $10.75 | $12.07 | $10.18 | $11.75 | $11.75 | 102,309 |
2018-11-14 | $11.06 | $11.50 | $10.30 | $11.12 | $11.12 | 164,680 |
2018-11-13 | $10.97 | $11.75 | $10.90 | $11.08 | $11.08 | 93,415 |
2018-11-12 | $11.46 | $12.10 | $10.82 | $11.00 | $11.00 | 136,472 |
2018-11-09 | $12.16 | $12.43 | $10.14 | $11.30 | $11.30 | 167,494 |
2018-11-08 | $13.10 | $13.80 | $12.17 | $12.43 | $12.43 | 164,810 |
2018-11-07 | $14.01 | $14.50 | $12.87 | $13.35 | $13.35 | 297,379 |
2018-11-06 | $13.42 | $15.00 | $13.00 | $13.84 | $13.84 | 402,802 |
2018-11-05 | $11.43 | $17.55 | $11.40 | $13.19 | $13.19 | 480,418 |
2018-11-02 | $10.96 | $11.88 | $10.90 | $11.30 | $11.30 | 272,840 |
2018-11-01 | $9.94 | $13.80 | $9.86 | $10.55 | $10.55 | 236,693 |
2018-10-31 | $8.99 | $10.29 | $8.99 | $9.59 | $9.59 | 145,408 |
2018-10-30 | $8.21 | $9.46 | $8.13 | $8.75 | $8.75 | 191,054 |
2018-10-29 | $10.73 | $13.00 | $8.44 | $8.70 | $8.70 | 258,729 |
2018-10-26 | $11.04 | $12.00 | $10.50 | $11.01 | $11.01 | 188,503 |
2018-10-25 | $11.60 | $18.26 | $10.99 | $11.37 | $11.37 | 178,076 |
2018-10-24 | $14.00 | $17.82 | $11.30 | $11.55 | $11.55 | 156,754 |
2018-10-23 | $11.59 | $13.00 | $10.53 | $11.84 | $11.84 | 253,180 |
2018-10-22 | $12.81 | $19.88 | $11.59 | $12.00 | $12.00 | 157,790 |
2018-10-19 | $13.56 | $20.76 | $12.75 | $12.83 | $12.83 | 131,490 |
2018-10-18 | $14.50 | $14.88 | $13.30 | $13.45 | $13.45 | 218,332 |
2018-10-17 | $12.95 | $14.50 | $12.81 | $13.82 | $13.82 | 387,662 |
2018-10-16 | $13.22 | $17.40 | $12.70 | $13.55 | $13.55 | 285,633 |
2018-10-15 | $13.10 | $13.20 | $12.55 | $12.94 | $12.94 | 96,262 |
2018-10-12 | $13.03 | $13.51 | $12.82 | $12.82 | $12.82 | 64,895 |
2018-10-11 | $12.12 | $14.14 | $12.12 | $12.67 | $12.67 | 99,734 |
2018-10-10 | $12.72 | $13.00 | $11.99 | $12.35 | $12.35 | 68,283 |
2018-10-09 | $12.99 | $13.37 | $12.50 | $12.81 | $12.81 | 114,053 |
2018-10-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
2018-10-05 | $12.70 | $13.53 | $12.70 | $13.15 | $13.15 | 44,128 |
2018-10-04 | $11.99 | $12.25 | $11.90 | $12.24 | $12.24 | 23,264 |
2018-10-03 | $12.05 | $12.17 | $12.00 | $12.00 | $12.00 | 6,978 |
2018-10-02 | $11.86 | $12.56 | $11.49 | $12.03 | $12.03 | 18,357 |
2018-10-01 | $12.20 | $12.28 | $11.82 | $11.89 | $11.89 | 36,353 |
2018-09-28 | $11.12 | $11.67 | $11.12 | $11.55 | $11.55 | 30,640 |
2018-09-27 | $11.68 | $11.68 | $10.85 | $11.10 | $11.10 | 44,313 |
2018-09-26 | $12.64 | $12.64 | $11.55 | $11.62 | $11.62 | 75,536 |
2018-09-25 | $12.98 | $13.10 | $12.61 | $12.65 | $12.65 | 24,991 |
2018-09-24 | $13.14 | $13.15 | $12.08 | $12.65 | $12.65 | 64,540 |
2018-09-21 | $14.12 | $14.13 | $13.23 | $13.29 | $13.29 | 64,508 |
2018-09-20 | $12.69 | $13.90 | $12.50 | $13.84 | $13.84 | 91,008 |
2018-09-19 | $12.73 | $13.05 | $12.00 | $12.50 | $12.50 | 65,642 |
2018-09-18 | $11.52 | $11.86 | $11.39 | $11.86 | $11.86 | 55,424 |
2018-09-17 | $11.90 | $11.91 | $11.00 | $11.19 | $11.19 | 72,316 |
2018-09-14 | $10.30 | $11.51 | $10.17 | $10.93 | $10.93 | 75,909 |
2018-09-13 | $13.00 | $13.10 | $11.00 | $11.01 | $11.01 | 78,108 |
2018-09-12 | $13.02 | $13.86 | $12.74 | $12.92 | $12.92 | 242,363 |
Charlottes Web Holdings Inc (CWBHF) News Headlines
Recent Charlottes Web Holdings Inc (CWBHF) News
Similar Companies to Charlottes Web Holdings Inc (CWBHF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |