Crexendo Inc (CXDO) Exchange: NASDAQ

Data as of March 28, 2024

$5.99 ($-0.44) -6.84%

Crexendo Inc - Daily Information
Click for more stock information on Crexendo Inc.
Daily Information Data
Date March 28, 2024
Open $6.15
Previous Close $5.99
High $6.25
Low $5.75
Adjusted Open $6.15
Previous Adjusted Close $5.99
Adjusted High $6.25
Adjusted Low $5.75

About Crexendo Inc (CXDO)

Crexendo, Inc. is an award-winning premier provider of UCaaS (Unified Communications as a Service), call center, collaboration services, and other cloud business services that are designed to provide enterprise-class cloud services to any size business at affordable monthly rates. About NetSapiens NetSapiens, Inc. provides a comprehensive suite of unified communications (UC), video conferencing, Collaboration & contact center solutions to over 190+ service providers, servicing over 1.7M users around the globe. Our platform enables our service provider partners to custom-package with unprecedented levels of flexibility, profitability, and ease of use. About LD Micro LD Micro was founded in 2006 with the sole purpose of being an independent resource in the micro-cap space. What started out as a newsletter highlighting unique companies transformed into several virtual and in-person events hosted annually and positioned LD Micro as a leader in small- and micro-cap conferences. With the recent SRAX acquisition, LD gained access to the largest active base of micro-cap investors in the world at over 2 million and counting.

Historical Stock Data for Crexendo Inc (CXDO)

Date Open High Low Close Adj.Close Volume
2024-03-08 $6.15 $6.25 $5.75 $5.99 $5.99 555,557
2024-03-07 $6.09 $6.60 $5.80 $6.43 $6.43 343,536
2024-03-06 $6.00 $6.88 $5.81 $5.94 $5.94 960,185
2024-03-05 $5.38 $5.50 $4.97 $5.36 $5.36 310,650
2024-03-04 $5.72 $5.73 $5.19 $5.47 $5.47 207,716
2024-03-01 $5.60 $5.84 $5.56 $5.72 $5.72 173,554
2024-02-29 $5.44 $5.72 $5.43 $5.55 $5.55 127,888
2024-02-28 $5.66 $5.66 $5.12 $5.38 $5.38 237,488
2024-02-27 $5.65 $5.96 $5.60 $5.72 $5.72 243,388
2024-02-26 $5.70 $5.79 $5.47 $5.62 $5.62 248,698
2024-02-23 $6.15 $6.15 $5.51 $5.74 $5.74 285,993
2024-02-22 $6.03 $6.39 $5.95 $6.14 $6.14 208,601
2024-02-21 $5.91 $6.27 $5.65 $5.95 $5.95 238,504
2024-02-20 $7.20 $7.24 $5.90 $6.06 $6.06 672,331
2024-02-16 $7.46 $7.59 $7.07 $7.31 $7.31 296,811
2024-02-15 $6.48 $7.49 $6.33 $7.40 $7.40 461,249
2024-02-14 $6.08 $6.43 $5.90 $6.34 $6.34 150,079
2024-02-13 $6.11 $6.30 $5.90 $6.04 $6.04 282,221
2024-02-12 $6.72 $6.72 $6.14 $6.33 $6.33 286,103
2024-02-09 $6.02 $6.46 $6.00 $6.46 $6.46 248,606
2024-02-08 $5.84 $6.34 $5.81 $5.92 $5.92 223,322
2024-02-07 $6.34 $6.47 $5.72 $5.84 $5.84 313,439
2024-02-06 $5.98 $6.75 $5.84 $6.30 $6.30 317,992
2024-02-05 $5.91 $6.06 $5.52 $5.92 $5.92 173,664
2024-02-02 $5.67 $6.10 $5.47 $5.90 $5.90 294,631
2024-02-01 $5.87 $6.15 $5.57 $5.78 $5.78 263,988
2024-01-31 $5.92 $6.12 $5.80 $5.95 $5.95 277,838
2024-01-30 $6.57 $6.57 $6.04 $6.26 $6.26 238,893
2024-01-29 $6.17 $7.08 $5.88 $6.57 $6.57 453,928
2024-01-26 $6.29 $6.44 $5.31 $6.10 $6.10 617,791
2024-01-25 $6.49 $6.98 $6.11 $6.35 $6.35 368,084
2024-01-24 $6.35 $7.18 $6.06 $6.32 $6.32 653,710
2024-01-23 $5.95 $6.56 $5.85 $6.20 $6.20 599,645
2024-01-22 $5.58 $5.88 $5.38 $5.80 $5.80 298,237
2024-01-19 $5.56 $5.76 $5.31 $5.50 $5.50 230,256
2024-01-18 $5.15 $5.46 $5.06 $5.46 $5.46 171,895
2024-01-17 $4.81 $5.22 $4.81 $5.11 $5.11 110,261
2024-01-16 $5.20 $5.20 $4.81 $4.87 $4.87 180,627
2024-01-12 $4.79 $5.35 $4.71 $5.20 $5.20 238,008
2024-01-11 $4.78 $4.97 $4.72 $4.83 $4.83 57,896
2024-01-10 $4.92 $5.09 $4.69 $4.84 $4.84 116,738
2024-01-09 $4.60 $4.93 $4.42 $4.93 $4.93 108,910
2024-01-08 $4.69 $4.69 $4.27 $4.54 $4.54 208,630
2024-01-05 $4.35 $4.78 $4.34 $4.71 $4.71 168,673
2024-01-04 $4.85 $4.92 $4.18 $4.24 $4.24 290,476
2024-01-03 $4.29 $4.81 $4.29 $4.76 $4.76 134,547
2024-01-02 $4.94 $4.94 $4.28 $4.39 $4.39 329,076
2023-12-29 $4.92 $5.66 $4.79 $4.85 $4.85 586,520
2023-12-28 $4.75 $4.85 $4.52 $4.84 $4.84 120,976
2023-12-27 $4.71 $4.86 $4.51 $4.71 $4.71 226,441
2023-12-26 $4.29 $4.78 $4.04 $4.67 $4.67 236,085
2023-12-22 $4.04 $4.38 $3.89 $4.38 $4.38 154,596
2023-12-21 $4.03 $4.20 $3.92 $4.06 $4.06 111,719
2023-12-20 $4.14 $4.39 $3.82 $4.03 $4.03 322,751
2023-12-19 $4.00 $4.42 $3.90 $4.16 $4.16 330,374
2023-12-18 $3.53 $4.44 $3.52 $3.90 $3.90 628,070
2023-12-15 $3.41 $3.64 $3.36 $3.37 $3.37 149,869
2023-12-14 $3.72 $3.83 $3.29 $3.35 $3.35 131,632
2023-12-13 $3.31 $3.72 $3.18 $3.69 $3.69 179,173
2023-12-12 $3.17 $3.28 $3.00 $3.16 $3.16 80,739
2023-12-11 $3.28 $3.34 $3.08 $3.20 $3.20 110,287
2023-12-08 $3.15 $3.27 $3.03 $3.18 $3.18 74,046
2023-12-07 $3.29 $3.34 $3.00 $3.10 $3.10 68,310
2023-12-06 $3.51 $3.52 $3.16 $3.20 $3.20 141,076
2023-12-05 $3.36 $3.62 $3.36 $3.49 $3.49 128,176
2023-12-04 $3.30 $3.49 $3.30 $3.40 $3.40 179,000
2023-12-01 $2.95 $3.30 $2.94 $3.30 $3.30 53,069
2023-11-30 $3.08 $3.09 $2.83 $2.94 $2.94 92,353
2023-11-29 $3.34 $3.35 $2.82 $3.02 $3.02 227,955
2023-11-28 $3.41 $3.73 $3.16 $3.27 $3.27 348,403
2023-11-27 $3.21 $3.62 $3.20 $3.38 $3.38 368,795
2023-11-24 $2.60 $3.27 $2.59 $3.16 $3.16 256,957
2023-11-22 $2.57 $2.61 $2.51 $2.60 $2.60 64,112
2023-11-21 $2.45 $2.59 $2.45 $2.56 $2.56 53,633
2023-11-20 $2.50 $2.53 $2.44 $2.47 $2.47 35,397
2023-11-17 $2.49 $2.56 $2.35 $2.44 $2.44 35,227
2023-11-16 $2.48 $2.53 $2.35 $2.48 $2.48 49,347
2023-11-15 $2.18 $2.61 $2.15 $2.44 $2.44 137,402
2023-11-14 $2.11 $2.18 $2.11 $2.17 $2.17 44,580
2023-11-13 $1.91 $2.18 $1.88 $2.17 $2.17 195,342
2023-11-10 $1.96 $1.97 $1.84 $1.92 $1.92 188,211
2023-11-09 $1.65 $1.81 $1.65 $1.75 $1.75 79,147
2023-11-08 $1.71 $1.73 $1.65 $1.70 $1.70 32,073
2023-11-07 $1.73 $1.83 $1.70 $1.77 $1.77 19,810
2023-11-06 $1.65 $1.72 $1.65 $1.67 $1.67 13,763
2023-11-03 $1.65 $1.73 $1.60 $1.60 $1.60 11,399
2023-11-02 $1.58 $1.69 $1.58 $1.65 $1.65 18,531
2023-11-01 $1.66 $1.70 $1.63 $1.64 $1.64 19,725
2023-10-31 $1.74 $2.00 $1.65 $1.72 $1.72 9,363
2023-10-30 $1.65 $1.72 $1.65 $1.70 $1.70 38,023
2023-10-27 $1.55 $1.69 $1.55 $1.65 $1.65 23,870
2023-10-26 $1.71 $1.73 $1.54 $1.54 $1.54 56,495
2023-10-25 $1.73 $1.80 $1.72 $1.72 $1.72 8,391
2023-10-24 $1.77 $1.85 $1.75 $1.76 $1.76 18,388
2023-10-23 $1.82 $1.82 $1.74 $1.77 $1.77 27,112
2023-10-20 $1.90 $1.95 $1.74 $1.82 $1.82 24,432
2023-10-19 $1.91 $1.96 $1.87 $1.88 $1.88 9,395
2023-10-18 $1.83 $1.93 $1.83 $1.88 $1.88 15,068
2023-10-17 $1.83 $1.95 $1.83 $1.83 $1.83 20,705
2023-10-16 $1.80 $1.93 $1.72 $1.82 $1.82 35,707
2023-10-13 $1.87 $1.90 $1.81 $1.82 $1.82 30,409
2023-10-12 $1.92 $1.95 $1.85 $1.86 $1.86 25,208
2023-10-11 $1.93 $2.00 $1.89 $1.92 $1.92 32,956
2023-10-10 $1.95 $2.04 $1.95 $1.95 $1.95 23,017
2023-10-09 $2.02 $2.04 $1.92 $2.01 $2.01 30,763
2023-10-06 $1.96 $2.01 $1.92 $2.01 $2.01 15,074
2023-10-05 $1.95 $2.02 $1.90 $1.97 $1.97 21,518
2023-10-04 $1.95 $2.03 $1.92 $1.97 $1.97 13,900
2023-10-03 $1.95 $2.04 $1.91 $1.97 $1.97 22,523
2023-10-02 $2.05 $2.08 $1.96 $2.00 $2.00 26,726
2023-09-29 $2.10 $2.12 $2.05 $2.11 $2.11 45,827
2023-09-28 $2.06 $2.10 $2.03 $2.05 $2.05 52,622
2023-09-27 $1.95 $2.10 $1.95 $2.08 $2.08 76,216
2023-09-26 $2.00 $2.09 $1.91 $1.91 $1.91 155,128
2023-09-25 $2.06 $2.12 $1.95 $2.03 $2.03 107,608
2023-09-22 $2.06 $2.13 $2.03 $2.06 $2.06 52,773
2023-09-21 $2.20 $2.24 $2.06 $2.07 $2.07 27,833
2023-09-20 $2.33 $2.34 $2.10 $2.20 $2.20 72,312
2023-09-19 $2.39 $2.48 $2.29 $2.34 $2.34 72,240
2023-09-18 $2.28 $2.29 $2.15 $2.27 $2.27 78,906
2023-09-15 $2.08 $2.27 $2.05 $2.21 $2.21 50,075
2023-09-14 $2.31 $2.35 $2.05 $2.12 $2.12 107,165
2023-09-13 $2.50 $2.54 $2.34 $2.36 $2.36 78,322
2023-09-12 $2.53 $2.55 $2.32 $2.42 $2.42 82,096
2023-09-11 $2.21 $2.49 $2.15 $2.43 $2.43 255,713
2023-09-08 $1.97 $2.22 $1.92 $2.17 $2.17 86,650
2023-09-07 $1.95 $1.96 $1.91 $1.92 $1.92 9,400
2023-09-06 $1.97 $1.98 $1.91 $1.94 $1.94 10,069
2023-09-05 $1.96 $1.99 $1.89 $1.93 $1.93 30,107
2023-09-01 $2.01 $2.03 $1.98 $1.98 $1.98 37,659
2023-08-31 $1.90 $2.05 $1.90 $1.99 $1.99 18,389
2023-08-30 $2.05 $2.08 $1.90 $1.92 $1.92 54,909
2023-08-29 $1.95 $2.06 $1.85 $2.00 $2.00 97,427
2023-08-28 $1.80 $1.95 $1.80 $1.89 $1.89 78,962
2023-08-25 $1.81 $1.89 $1.79 $1.80 $1.80 16,166
2023-08-24 $1.90 $1.97 $1.77 $1.85 $1.85 42,242
2023-08-23 $1.82 $2.06 $1.82 $1.86 $1.86 102,524
2023-08-22 $1.73 $1.80 $1.66 $1.76 $1.76 58,343
2023-08-21 $1.65 $1.67 $1.65 $1.65 $1.65 17,584
2023-08-18 $1.70 $1.70 $1.65 $1.65 $1.65 11,813
2023-08-17 $1.68 $1.68 $1.63 $1.67 $1.67 3,833
2023-08-16 $1.69 $1.71 $1.65 $1.66 $1.66 9,858
2023-08-15 $1.73 $1.73 $1.65 $1.65 $1.65 14,262
2023-08-14 $1.63 $1.75 $1.63 $1.75 $1.75 12,524
2023-08-11 $1.75 $1.75 $1.63 $1.67 $1.67 45,594
2023-08-10 $1.68 $1.75 $1.62 $1.75 $1.75 29,406
2023-08-09 $1.63 $1.64 $1.61 $1.63 $1.63 21,607
2023-08-08 $1.62 $1.66 $1.60 $1.61 $1.61 17,524
2023-08-07 $1.63 $1.65 $1.63 $1.64 $1.64 8,662
2023-08-04 $1.57 $1.66 $1.57 $1.63 $1.63 6,286
2023-08-03 $1.68 $1.68 $1.56 $1.63 $1.63 36,313
2023-08-02 $1.65 $1.74 $1.62 $1.69 $1.69 8,950
2023-08-01 $1.63 $1.71 $1.61 $1.62 $1.62 10,519
2023-07-31 $1.68 $1.73 $1.67 $1.70 $1.70 4,169
2023-07-28 $1.65 $1.68 $1.65 $1.67 $1.67 7,983
2023-07-27 $1.68 $1.74 $1.66 $1.68 $1.68 4,627
2023-07-26 $1.63 $1.68 $1.63 $1.68 $1.68 2,177
2023-07-25 $1.56 $1.67 $1.51 $1.61 $1.61 13,569
2023-07-24 $1.53 $1.64 $1.53 $1.55 $1.55 8,864
2023-07-21 $1.60 $1.61 $1.49 $1.55 $1.55 23,125
2023-07-20 $1.59 $1.64 $1.50 $1.50 $1.50 21,916
2023-07-19 $1.65 $1.65 $1.53 $1.58 $1.58 11,547
2023-07-18 $1.64 $1.64 $1.61 $1.63 $1.63 3,299
2023-07-17 $1.66 $1.66 $1.61 $1.64 $1.64 3,964
2023-07-14 $1.63 $1.73 $1.63 $1.64 $1.64 9,933
2023-07-13 $1.62 $1.69 $1.62 $1.68 $1.68 8,537
2023-07-12 $1.65 $1.65 $1.61 $1.62 $1.62 5,989
2023-07-11 $1.68 $1.79 $1.61 $1.63 $1.63 57,994
2023-07-10 $1.79 $1.79 $1.65 $1.68 $1.68 11,600
2023-07-07 $1.69 $1.75 $1.68 $1.73 $1.73 11,370
2023-07-06 $1.69 $1.74 $1.65 $1.68 $1.68 6,898
2023-07-05 $1.75 $1.77 $1.65 $1.65 $1.65 41,678
2023-07-03 $1.89 $1.89 $1.78 $1.82 $1.82 6,825
2023-06-30 $1.77 $1.80 $1.72 $1.76 $1.76 16,096
2023-06-29 $1.78 $1.80 $1.75 $1.77 $1.77 17,715
2023-06-28 $1.80 $1.81 $1.73 $1.75 $1.75 19,482
2023-06-27 $1.72 $1.83 $1.72 $1.77 $1.77 18,719
2023-06-26 $1.81 $1.81 $1.75 $1.76 $1.76 6,673
2023-06-23 $1.80 $1.82 $1.72 $1.82 $1.82 28,498
2023-06-22 $1.78 $1.84 $1.75 $1.77 $1.77 10,790
2023-06-21 $1.91 $1.91 $1.76 $1.78 $1.78 17,598
2023-06-20 $1.88 $2.00 $1.75 $1.87 $1.87 74,032
2023-06-16 $1.98 $1.98 $1.72 $1.72 $1.72 45,901
2023-06-15 $1.74 $1.97 $1.74 $1.89 $1.89 168,705
2023-06-14 $1.76 $1.79 $1.72 $1.74 $1.74 35,673
2023-06-13 $1.76 $1.77 $1.72 $1.74 $1.74 19,207
2023-06-12 $1.64 $1.74 $1.64 $1.74 $1.74 11,196
2023-06-09 $1.76 $1.76 $1.69 $1.69 $1.69 19,894
2023-06-08 $1.68 $1.78 $1.63 $1.71 $1.71 54,834
2023-06-07 $1.80 $1.80 $1.71 $1.72 $1.72 14,322
2023-06-06 $1.80 $1.80 $1.72 $1.77 $1.77 23,218
2023-06-05 $1.71 $1.76 $1.69 $1.74 $1.74 28,782
2023-06-02 $1.75 $1.78 $1.71 $1.72 $1.72 25,620
2023-06-01 $1.66 $1.73 $1.61 $1.70 $1.70 17,296
2023-05-31 $1.55 $1.66 $1.55 $1.63 $1.63 7,104
2023-05-30 $1.75 $1.75 $1.56 $1.56 $1.56 38,478
2023-05-26 $1.71 $1.73 $1.67 $1.71 $1.71 38,878
2023-05-25 $1.75 $1.80 $1.69 $1.71 $1.71 18,980
2023-05-24 $1.74 $1.82 $1.69 $1.74 $1.74 10,000
2023-05-23 $1.81 $1.83 $1.73 $1.74 $1.74 38,063
2023-05-22 $1.96 $1.97 $1.78 $1.80 $1.80 35,834
2023-05-19 $1.67 $2.01 $1.67 $1.97 $1.97 118,638
2023-05-18 $1.53 $1.67 $1.53 $1.66 $1.66 54,332
2023-05-17 $1.51 $1.59 $1.38 $1.54 $1.54 106,793
2023-05-16 $1.31 $1.53 $1.28 $1.51 $1.51 36,514
2023-05-15 $1.43 $1.44 $1.24 $1.33 $1.33 60,195
2023-05-12 $1.45 $1.60 $1.38 $1.40 $1.40 25,592
2023-05-11 $1.45 $1.50 $1.42 $1.50 $1.50 12,406
2023-05-10 $1.58 $1.63 $1.41 $1.41 $1.41 72,274
2023-05-09 $1.59 $1.59 $1.42 $1.54 $1.54 130,710
2023-05-08 $1.66 $1.73 $1.53 $1.56 $1.56 39,797
2023-05-05 $1.53 $1.69 $1.48 $1.65 $1.65 39,220
2023-05-04 $1.40 $1.53 $1.33 $1.51 $1.51 90,210
2023-05-03 $1.32 $1.46 $1.28 $1.35 $1.35 143,050
2023-05-02 $1.32 $1.45 $1.32 $1.35 $1.35 130,211
2023-05-01 $1.51 $1.52 $1.41 $1.41 $1.41 35,583
2023-04-28 $1.33 $1.49 $1.33 $1.48 $1.48 43,099
2023-04-27 $1.35 $1.35 $1.29 $1.30 $1.30 30,172
2023-04-26 $1.40 $1.40 $1.28 $1.28 $1.28 8,840
2023-04-25 $1.42 $1.42 $1.29 $1.33 $1.33 40,941
2023-04-24 $1.37 $1.41 $1.37 $1.38 $1.38 25,936
2023-04-21 $1.38 $1.46 $1.36 $1.36 $1.36 8,649
2023-04-20 $1.42 $1.45 $1.36 $1.38 $1.38 27,774
2023-04-19 $1.46 $1.47 $1.41 $1.47 $1.47 23,493
2023-04-18 $1.52 $1.54 $1.44 $1.46 $1.46 31,411
2023-04-17 $1.57 $1.57 $1.49 $1.50 $1.50 11,483
2023-04-14 $1.56 $1.58 $1.53 $1.57 $1.57 4,371
2023-04-13 $1.49 $1.53 $1.49 $1.53 $1.53 8,984
2023-04-12 $1.58 $1.58 $1.48 $1.48 $1.48 33,693
2023-04-11 $1.56 $1.66 $1.52 $1.57 $1.57 31,533
2023-04-10 $1.59 $1.66 $1.52 $1.60 $1.60 27,633
2023-04-06 $1.55 $1.57 $1.51 $1.52 $1.52 15,346
2023-04-05 $1.55 $1.63 $1.51 $1.56 $1.56 20,045
2023-04-04 $1.64 $1.64 $1.55 $1.55 $1.55 10,219
2023-04-03 $1.61 $1.68 $1.60 $1.60 $1.60 5,736
2023-03-31 $1.62 $1.65 $1.58 $1.65 $1.65 8,948
2023-03-30 $1.61 $1.66 $1.54 $1.56 $1.56 52,749
2023-03-29 $1.60 $1.64 $1.58 $1.58 $1.58 6,764
2023-03-28 $1.61 $1.67 $1.58 $1.58 $1.58 27,964
2023-03-27 $1.67 $1.67 $1.58 $1.61 $1.61 35,700
2023-03-24 $1.61 $1.63 $1.58 $1.63 $1.63 34,308
2023-03-23 $1.69 $1.71 $1.58 $1.60 $1.60 46,571
2023-03-22 $1.75 $1.77 $1.65 $1.69 $1.69 43,568
2023-03-21 $1.73 $1.89 $1.68 $1.76 $1.76 108,410
2023-03-20 $1.84 $1.88 $1.68 $1.77 $1.77 58,663
2023-03-17 $1.85 $1.96 $1.77 $1.93 $1.93 22,047
2023-03-16 $1.80 $1.90 $1.70 $1.85 $1.85 77,408
2023-03-15 $1.94 $2.00 $1.76 $1.87 $1.87 101,617
2023-03-14 $1.88 $1.90 $1.88 $1.88 $1.88 48,691
2023-03-13 $1.80 $1.90 $1.80 $1.80 $1.80 8,539
2023-03-10 $1.86 $1.86 $1.73 $1.84 $1.84 36,455
2023-03-09 $1.85 $1.92 $1.81 $1.81 $1.81 12,125
2023-03-08 $1.87 $1.88 $1.83 $1.87 $1.87 7,504
2023-03-07 $1.86 $1.89 $1.81 $1.81 $1.81 12,489
2023-03-06 $1.99 $1.99 $1.89 $1.93 $1.93 5,032
2023-03-03 $1.91 $1.93 $1.86 $1.90 $1.90 32,863
2023-03-02 $1.87 $1.95 $1.79 $1.85 $1.85 25,037
2023-03-01 $1.98 $2.02 $1.91 $1.93 $1.93 25,489
2023-02-28 $1.87 $2.15 $1.82 $2.00 $2.00 74,009
2023-02-27 $2.07 $2.07 $1.83 $1.87 $1.87 17,866
2023-02-24 $1.97 $1.99 $1.94 $1.94 $1.94 4,924
2023-02-23 $1.95 $2.00 $1.94 $1.97 $1.97 1,660
2023-02-22 $1.99 $2.07 $1.93 $1.93 $1.93 3,582
2023-02-21 $2.08 $2.08 $1.93 $1.95 $1.95 6,431
2023-02-17 $2.05 $2.10 $1.98 $1.99 $1.99 33,849
2023-02-16 $2.08 $2.08 $2.00 $2.00 $2.00 11,614
2023-02-15 $1.98 $2.04 $1.91 $1.99 $1.99 18,216
2023-02-14 $1.80 $1.99 $1.80 $1.85 $1.85 15,033
2023-02-13 $1.85 $1.85 $1.80 $1.80 $1.80 2,029
2023-02-10 $1.98 $1.98 $1.80 $1.84 $1.84 5,344
2023-02-09 $1.86 $1.98 $1.84 $1.85 $1.85 28,885
2023-02-08 $1.83 $1.85 $1.79 $1.79 $1.79 22,230
2023-02-07 $1.75 $1.83 $1.75 $1.79 $1.79 9,841
2023-02-06 $1.84 $1.84 $1.75 $1.75 $1.75 5,985
2023-02-03 $1.78 $1.87 $1.75 $1.76 $1.76 22,798
2023-02-02 $1.96 $1.96 $1.73 $1.78 $1.78 14,647
2023-02-01 $1.90 $1.94 $1.82 $1.82 $1.82 10,067
2023-01-31 $1.83 $1.83 $1.76 $1.81 $1.81 17,883
2023-01-30 $1.85 $1.89 $1.82 $1.82 $1.82 2,070
2023-01-27 $1.83 $1.84 $1.78 $1.83 $1.83 2,936
2023-01-26 $1.78 $1.84 $1.78 $1.81 $1.81 7,238
2023-01-25 $1.79 $1.81 $1.77 $1.77 $1.77 11,748
2023-01-24 $1.80 $1.84 $1.79 $1.80 $1.80 2,941
2023-01-23 $1.80 $1.84 $1.75 $1.83 $1.83 22,626
2023-01-20 $1.80 $1.82 $1.75 $1.76 $1.76 16,331
2023-01-19 $1.89 $1.97 $1.78 $1.79 $1.79 8,383
2023-01-18 $1.96 $1.99 $1.75 $1.80 $1.80 81,222
2023-01-17 $1.97 $2.00 $1.90 $2.00 $2.00 6,767
2023-01-13 $1.97 $1.97 $1.82 $1.97 $1.97 9,321
2023-01-12 $1.96 $1.99 $1.86 $1.86 $1.86 3,265
2023-01-11 $1.95 $1.99 $1.84 $1.86 $1.86 23,325
2023-01-10 $2.00 $2.00 $1.91 $1.96 $1.96 19,854
2023-01-09 $1.99 $2.00 $1.92 $1.92 $1.92 3,371
2023-01-06 $2.00 $2.00 $1.96 $2.00 $2.00 5,053
2023-01-05 $1.96 $2.00 $1.96 $2.00 $2.00 1,870
2023-01-04 $1.95 $1.98 $1.92 $1.98 $1.98 10,553
2023-01-03 $1.98 $2.00 $1.93 $2.00 $2.00 17,688
2022-12-30 $1.88 $1.90 $1.78 $1.90 $1.90 27,885
2022-12-29 $1.76 $1.83 $1.75 $1.81 $1.81 34,636
2022-12-28 $1.69 $1.78 $1.69 $1.73 $1.73 13,719
2022-12-27 $1.76 $1.81 $1.61 $1.68 $1.68 84,460
2022-12-23 $1.75 $1.81 $1.71 $1.77 $1.77 27,973
2022-12-22 $1.70 $1.79 $1.63 $1.79 $1.79 24,202
2022-12-21 $1.82 $2.01 $1.64 $1.69 $1.69 119,838
2022-12-20 $1.83 $1.92 $1.65 $1.87 $1.87 56,963
2022-12-19 $1.75 $1.88 $1.75 $1.79 $1.79 50,563
2022-12-16 $2.02 $2.02 $1.71 $1.80 $1.80 78,342
2022-12-15 $1.95 $2.08 $1.95 $1.98 $1.98 5,476
2022-12-14 $2.00 $2.01 $1.97 $1.99 $1.99 23,483
2022-12-13 $2.00 $2.09 $1.99 $2.00 $2.00 34,923
2022-12-12 $1.94 $2.07 $1.94 $2.03 $2.03 23,728
2022-12-09 $1.94 $2.05 $1.94 $1.96 $1.96 35,265
2022-12-08 $1.90 $2.10 $1.85 $1.88 $1.88 18,170
2022-12-07 $2.05 $2.05 $1.89 $1.90 $1.90 17,806
2022-12-06 $2.05 $2.18 $1.95 $1.95 $1.95 27,393
2022-12-05 $2.07 $2.08 $2.06 $2.06 $2.06 31,441
2022-12-02 $2.13 $2.16 $2.07 $2.10 $2.10 27,476
2022-12-01 $2.11 $2.21 $2.05 $2.16 $2.16 54,016
2022-11-30 $2.26 $2.26 $2.08 $2.09 $2.09 44,799
2022-11-29 $2.27 $2.28 $2.16 $2.22 $2.22 5,708
2022-11-28 $2.12 $2.19 $2.05 $2.15 $2.15 25,966
2022-11-25 $2.15 $2.15 $2.12 $2.12 $2.12 1,104
2022-11-23 $2.08 $2.12 $2.05 $2.06 $2.06 24,187
2022-11-22 $2.10 $2.10 $2.03 $2.07 $2.07 19,321
2022-11-21 $2.08 $2.12 $2.08 $2.10 $2.10 13,126
2022-11-18 $2.17 $2.17 $2.10 $2.10 $2.10 12,141
2022-11-17 $2.23 $2.23 $2.07 $2.13 $2.12 61,830
2022-11-16 $2.26 $2.26 $2.20 $2.25 $2.24 8,764
2022-11-15 $2.30 $2.39 $2.17 $2.25 $2.24 45,468
2022-11-14 $2.31 $2.47 $2.31 $2.31 $2.30 8,638
2022-11-11 $2.43 $2.49 $2.31 $2.35 $2.34 26,114
2022-11-10 $2.26 $2.37 $2.26 $2.30 $2.30 7,143
2022-11-09 $2.34 $2.46 $2.18 $2.18 $2.18 17,890
2022-11-08 $2.66 $2.66 $2.32 $2.43 $2.43 26,542
2022-11-07 $2.68 $2.68 $2.50 $2.54 $2.54 36,284
2022-11-04 $2.61 $2.64 $2.60 $2.64 $2.64 1,769
2022-11-03 $2.63 $2.63 $2.46 $2.48 $2.48 5,458
2022-11-02 $2.54 $2.63 $2.46 $2.58 $2.58 5,863
2022-11-01 $2.52 $2.52 $2.42 $2.46 $2.46 17,292
2022-10-31 $2.54 $2.59 $2.53 $2.57 $2.57 5,690
2022-10-28 $2.47 $2.59 $2.47 $2.50 $2.50 10,494
2022-10-27 $2.59 $2.59 $2.46 $2.53 $2.53 7,066
2022-10-26 $2.53 $2.56 $2.46 $2.55 $2.55 12,055
2022-10-25 $2.69 $2.69 $2.41 $2.53 $2.53 23,667
2022-10-24 $2.75 $2.75 $2.60 $2.72 $2.72 11,292
2022-10-21 $2.55 $2.83 $2.55 $2.75 $2.75 20,019
2022-10-20 $2.46 $2.65 $2.46 $2.53 $2.53 54,068
2022-10-19 $2.54 $2.54 $2.50 $2.51 $2.51 13,235
2022-10-18 $2.33 $2.64 $2.31 $2.38 $2.38 38,555
2022-10-17 $2.35 $2.35 $2.32 $2.33 $2.33 1,578
2022-10-14 $2.32 $2.33 $2.25 $2.31 $2.31 2,106
2022-10-13 $2.27 $2.35 $2.25 $2.29 $2.29 6,069
2022-10-12 $2.29 $2.33 $2.28 $2.30 $2.30 10,553
2022-10-11 $2.54 $2.55 $2.22 $2.27 $2.27 66,836
2022-10-10 $2.49 $2.59 $2.40 $2.59 $2.59 6,994
2022-10-07 $2.60 $2.77 $2.44 $2.61 $2.61 42,779
2022-10-06 $2.52 $2.59 $2.48 $2.48 $2.48 7,913
2022-10-05 $2.56 $2.59 $2.36 $2.49 $2.49 3,992
2022-10-04 $2.53 $2.55 $2.42 $2.44 $2.44 19,984
2022-10-03 $2.40 $2.52 $2.34 $2.49 $2.49 4,129
2022-09-30 $2.51 $2.52 $2.37 $2.40 $2.40 18,666
2022-09-29 $2.54 $2.54 $2.37 $2.48 $2.48 6,477
2022-09-28 $2.36 $2.57 $2.36 $2.50 $2.50 11,823
2022-09-27 $2.45 $2.45 $2.30 $2.36 $2.36 17,083
2022-09-26 $2.35 $2.52 $2.23 $2.32 $2.32 7,445
2022-09-23 $2.52 $2.66 $2.35 $2.35 $2.35 10,844
2022-09-22 $2.60 $2.69 $2.52 $2.52 $2.52 10,547
2022-09-21 $2.57 $2.73 $2.57 $2.65 $2.65 4,229
2022-09-20 $2.78 $2.78 $2.56 $2.63 $2.63 16,846
2022-09-19 $2.72 $2.80 $2.61 $2.79 $2.79 11,624
2022-09-16 $2.79 $2.87 $2.67 $2.84 $2.84 19,988
2022-09-15 $2.73 $2.79 $2.67 $2.72 $2.72 12,347
2022-09-14 $2.87 $2.87 $2.67 $2.68 $2.68 12,530
2022-09-13 $2.79 $2.85 $2.66 $2.67 $2.67 22,906
2022-09-12 $2.91 $2.97 $2.81 $2.82 $2.82 4,183
2022-09-09 $2.72 $3.04 $2.72 $2.98 $2.98 26,977
2022-09-08 $2.82 $2.82 $2.66 $2.77 $2.77 11,505
2022-09-07 $2.73 $2.90 $2.62 $2.84 $2.84 86,490
2022-09-06 $2.86 $2.86 $2.55 $2.60 $2.60 26,329
2022-09-02 $2.70 $2.77 $2.64 $2.77 $2.77 19,664
2022-09-01 $2.70 $2.76 $2.58 $2.67 $2.67 24,540
2022-08-31 $2.84 $2.97 $2.76 $2.84 $2.84 16,064
2022-08-30 $2.85 $2.85 $2.65 $2.70 $2.70 21,633
2022-08-29 $2.81 $2.88 $2.80 $2.81 $2.81 2,359
2022-08-26 $3.00 $3.11 $2.83 $2.88 $2.88 6,455
2022-08-25 $2.96 $3.12 $2.96 $3.00 $3.00 11,214
2022-08-24 $2.94 $3.13 $2.92 $3.10 $3.10 27,537
2022-08-23 $2.96 $2.96 $2.79 $2.82 $2.82 17,280
2022-08-22 $2.99 $3.11 $2.78 $2.83 $2.83 17,750
2022-08-19 $3.05 $3.10 $2.99 $3.10 $3.09 4,084
2022-08-18 $2.99 $3.15 $2.99 $3.09 $3.08 6,286
2022-08-17 $3.10 $3.13 $2.99 $3.05 $3.04 16,695
2022-08-16 $3.18 $3.22 $2.99 $3.05 $3.04 46,521
2022-08-15 $3.10 $3.23 $3.10 $3.16 $3.15 31,756
2022-08-12 $3.05 $3.28 $3.00 $3.14 $3.14 30,363
2022-08-11 $3.13 $3.13 $2.98 $3.05 $3.04 40,369
2022-08-10 $2.73 $3.13 $2.73 $2.96 $2.95 69,052
2022-08-09 $2.90 $2.90 $2.71 $2.76 $2.75 30,298
2022-08-08 $2.70 $2.88 $2.62 $2.81 $2.81 15,300
2022-08-05 $2.74 $2.84 $2.70 $2.70 $2.70 7,069
2022-08-04 $2.92 $2.92 $2.73 $2.80 $2.80 7,329
2022-08-03 $2.71 $2.90 $2.70 $2.79 $2.79 83,222
2022-08-02 $2.66 $2.71 $2.62 $2.65 $2.65 18,944
2022-08-01 $2.67 $2.73 $2.66 $2.71 $2.71 8,428
2022-07-29 $2.61 $2.74 $2.49 $2.64 $2.64 15,433
2022-07-28 $2.70 $2.75 $2.50 $2.62 $2.62 35,954
2022-07-27 $2.90 $2.90 $2.62 $2.67 $2.67 33,567
2022-07-26 $2.82 $2.84 $2.69 $2.74 $2.74 30,724
2022-07-25 $2.80 $2.94 $2.80 $2.83 $2.83 10,979
2022-07-22 $2.98 $2.98 $2.77 $2.82 $2.82 20,658
2022-07-21 $3.00 $3.00 $2.85 $2.87 $2.86 8,931
2022-07-20 $2.93 $3.06 $2.88 $3.01 $3.00 9,767
2022-07-19 $2.95 $3.05 $2.87 $3.00 $2.99 39,029
2022-07-18 $3.05 $3.15 $2.90 $3.00 $2.99 45,321
2022-07-15 $3.01 $3.05 $2.92 $3.02 $3.01 9,733
2022-07-14 $2.89 $3.05 $2.86 $2.99 $2.98 21,751
2022-07-13 $2.85 $3.02 $2.81 $3.02 $3.01 21,195
2022-07-12 $2.92 $2.99 $2.85 $2.92 $2.91 31,441
2022-07-11 $3.18 $3.18 $2.95 $3.00 $2.99 12,343
2022-07-08 $3.04 $3.16 $2.90 $3.16 $3.15 3,153
2022-07-07 $3.07 $3.19 $2.87 $3.00 $2.99 51,513
2022-07-06 $3.10 $3.19 $3.04 $3.12 $3.11 35,547
2022-07-05 $3.07 $3.11 $2.77 $3.01 $3.00 34,177
2022-07-01 $3.10 $3.10 $2.87 $3.05 $3.04 1,918
2022-06-30 $2.92 $3.15 $2.80 $3.10 $3.09 18,331
2022-06-29 $2.92 $3.00 $2.87 $2.96 $2.95 13,536
2022-06-28 $3.25 $3.25 $2.97 $3.00 $2.99 42,282
2022-06-27 $3.03 $3.24 $3.02 $3.20 $3.19 21,813
2022-06-24 $3.15 $3.21 $3.03 $3.15 $3.14 12,591
2022-06-23 $3.19 $3.19 $3.02 $3.12 $3.11 10,020
2022-06-22 $3.04 $3.18 $2.83 $3.12 $3.11 65,602
2022-06-21 $3.20 $3.35 $2.92 $3.02 $3.01 59,276
2022-06-17 $2.61 $3.23 $2.61 $3.23 $3.22 187,965
2022-06-16 $2.75 $2.97 $2.53 $2.69 $2.69 74,693
2022-06-15 $2.44 $2.84 $2.43 $2.72 $2.72 70,539
2022-06-14 $2.66 $2.81 $2.34 $2.42 $2.42 74,631
2022-06-13 $2.77 $2.88 $2.50 $2.52 $2.52 44,223
2022-06-10 $2.82 $2.93 $2.66 $2.67 $2.67 25,803
2022-06-09 $3.00 $3.00 $2.73 $2.75 $2.75 45,343
2022-06-08 $2.92 $3.20 $2.75 $2.88 $2.87 62,675
2022-06-07 $2.95 $3.02 $2.80 $2.88 $2.87 77,713
2022-06-06 $3.06 $3.06 $2.83 $2.87 $2.86 18,527
2022-06-03 $2.91 $3.08 $2.89 $3.00 $2.99 45,427
2022-06-02 $2.79 $3.00 $2.77 $2.89 $2.88 38,835
2022-06-01 $3.00 $3.00 $2.82 $2.83 $2.83 39,184
2022-05-31 $3.08 $3.08 $2.99 $3.00 $2.99 52,865
2022-05-27 $3.02 $3.07 $3.01 $3.04 $3.03 20,057
2022-05-26 $2.80 $3.00 $2.76 $2.96 $2.95 23,312
2022-05-25 $3.00 $3.03 $2.75 $2.81 $2.80 51,136
2022-05-24 $3.03 $3.03 $2.95 $3.00 $2.99 66,322
2022-05-23 $3.07 $3.10 $3.03 $3.09 $3.08 8,644
2022-05-20 $3.14 $3.21 $3.02 $3.03 $3.02 28,321
2022-05-19 $3.19 $3.21 $2.95 $3.07 $3.06 65,563
2022-05-18 $3.15 $3.19 $2.97 $3.07 $3.06 98,910
2022-05-17 $3.00 $3.06 $2.62 $3.00 $2.99 516,888
2022-05-16 $2.51 $3.04 $2.49 $2.99 $2.98 98,842
2022-05-13 $2.10 $2.50 $2.10 $2.41 $2.40 20,839
2022-05-12 $2.46 $2.49 $2.32 $2.49 $2.48 17,677
2022-05-11 $2.13 $2.37 $2.10 $2.25 $2.24 50,914
2022-05-10 $2.36 $2.36 $2.10 $2.17 $2.16 35,302
2022-05-09 $2.52 $2.61 $2.41 $2.41 $2.40 17,043
2022-05-06 $2.60 $2.63 $2.56 $2.62 $2.61 5,309
2022-05-05 $2.65 $2.65 $2.50 $2.64 $2.63 10,628
2022-05-04 $2.96 $2.96 $2.60 $2.62 $2.61 17,330
2022-05-03 $2.77 $3.11 $2.67 $2.92 $2.91 66,608
2022-05-02 $2.82 $2.82 $2.70 $2.70 $2.69 3,901
2022-04-29 $2.82 $2.89 $2.82 $2.86 $2.85 1,834
2022-04-28 $2.75 $2.85 $2.67 $2.83 $2.82 8,394
2022-04-27 $2.88 $2.88 $2.65 $2.65 $2.64 34,888
2022-04-26 $3.00 $3.07 $2.80 $2.82 $2.81 18,758
2022-04-25 $3.00 $3.05 $3.00 $3.00 $2.99 7,290
2022-04-22 $3.17 $3.64 $3.05 $3.07 $3.06 49,254
2022-04-21 $3.03 $3.20 $3.03 $3.11 $3.10 7,790
2022-04-20 $3.01 $3.14 $3.00 $3.08 $3.07 21,004
2022-04-19 $3.00 $3.06 $3.00 $3.01 $3.00 9,395
2022-04-18 $3.16 $3.16 $3.00 $3.02 $3.01 11,844
2022-04-14 $3.15 $3.22 $3.02 $3.07 $3.06 17,188
2022-04-13 $3.14 $3.25 $3.05 $3.07 $3.06 23,827
2022-04-12 $3.19 $3.21 $3.11 $3.21 $3.20 8,220
2022-04-11 $3.22 $3.30 $3.10 $3.16 $3.15 35,551
2022-04-08 $3.24 $3.31 $3.17 $3.25 $3.24 42,558
2022-04-07 $3.28 $3.29 $3.15 $3.18 $3.17 12,463
2022-04-06 $3.50 $3.50 $3.30 $3.30 $3.29 31,213
2022-04-05 $3.53 $3.55 $3.46 $3.50 $3.49 16,310
2022-04-04 $3.55 $3.58 $3.50 $3.58 $3.57 14,726
2022-04-01 $3.69 $3.71 $3.48 $3.50 $3.49 18,322
2022-03-31 $3.60 $3.63 $3.55 $3.63 $3.62 8,799
2022-03-30 $3.76 $3.76 $3.60 $3.64 $3.63 36,395
2022-03-29 $3.63 $3.79 $3.61 $3.71 $3.70 22,922
2022-03-28 $3.79 $3.79 $3.61 $3.65 $3.64 23,660
2022-03-25 $3.82 $3.84 $3.70 $3.76 $3.75 28,891
2022-03-24 $3.89 $3.94 $3.75 $3.81 $3.80 27,480
2022-03-23 $3.99 $4.00 $3.83 $3.87 $3.86 46,488
2022-03-22 $4.28 $4.28 $3.83 $3.84 $3.83 160,247
2022-03-21 $4.15 $4.36 $4.06 $4.35 $4.34 35,082
2022-03-18 $3.96 $4.13 $3.96 $4.11 $4.10 9,359
2022-03-17 $3.85 $4.02 $3.85 $4.00 $3.99 13,969
2022-03-16 $3.65 $4.12 $3.65 $3.94 $3.93 53,279
2022-03-15 $3.81 $3.81 $3.62 $3.67 $3.66 32,013
2022-03-14 $3.87 $3.90 $3.79 $3.84 $3.83 18,132
2022-03-11 $3.99 $4.00 $3.79 $3.90 $3.89 25,934
2022-03-10 $3.91 $3.98 $3.91 $3.98 $3.97 5,801
2022-03-09 $3.90 $3.94 $3.81 $3.94 $3.93 27,447
2022-03-08 $3.90 $3.90 $3.62 $3.86 $3.85 62,631
2022-03-07 $4.00 $4.03 $3.73 $3.84 $3.83 39,517
2022-03-04 $4.12 $4.12 $3.95 $4.03 $4.02 14,498
2022-03-03 $4.14 $4.28 $3.95 $3.99 $3.98 31,572
2022-03-02 $4.32 $4.39 $3.93 $4.11 $4.10 77,899
2022-03-01 $4.27 $4.45 $4.24 $4.32 $4.31 26,439
2022-02-28 $4.23 $4.48 $4.23 $4.39 $4.37 61,162
2022-02-25 $4.21 $4.32 $4.08 $4.25 $4.24 14,721
2022-02-24 $4.03 $4.33 $4.03 $4.15 $4.14 37,243
2022-02-23 $4.26 $4.49 $4.06 $4.24 $4.23 32,243
2022-02-22 $4.25 $4.38 $4.13 $4.26 $4.25 34,831
2022-02-18 $4.45 $4.49 $4.28 $4.31 $4.30 10,644
2022-02-17 $4.34 $4.45 $4.25 $4.40 $4.38 13,793
2022-02-16 $4.28 $4.38 $4.19 $4.24 $4.22 27,472
2022-02-15 $4.29 $4.32 $4.20 $4.25 $4.23 14,856
2022-02-14 $4.33 $4.49 $4.17 $4.17 $4.15 14,780
2022-02-11 $4.40 $4.48 $4.30 $4.35 $4.33 15,155
2022-02-10 $4.35 $4.54 $4.30 $4.39 $4.37 19,906
2022-02-09 $4.25 $4.84 $4.25 $4.41 $4.39 103,370
2022-02-08 $4.13 $4.33 $4.04 $4.17 $4.15 34,698
2022-02-07 $4.25 $4.42 $4.11 $4.17 $4.15 31,780
2022-02-04 $4.08 $4.25 $4.07 $4.19 $4.17 13,168
2022-02-03 $4.00 $4.15 $4.00 $4.09 $4.07 7,405
2022-02-02 $4.39 $4.39 $4.00 $4.09 $4.07 27,254
2022-02-01 $4.02 $4.36 $4.01 $4.31 $4.29 46,970
2022-01-31 $3.76 $4.03 $3.76 $4.03 $4.01 28,864
2022-01-28 $3.69 $3.89 $3.68 $3.74 $3.72 28,238
2022-01-27 $3.84 $4.08 $3.60 $3.69 $3.67 35,528
2022-01-26 $4.20 $4.23 $3.88 $3.91 $3.89 43,896
2022-01-25 $3.92 $4.22 $3.84 $4.12 $4.10 44,235
2022-01-24 $4.07 $4.19 $3.76 $3.99 $3.97 33,253
2022-01-21 $4.25 $4.38 $4.10 $4.15 $4.13 18,526
2022-01-20 $4.29 $4.38 $4.20 $4.29 $4.27 28,049
2022-01-19 $3.97 $4.25 $3.97 $4.25 $4.23 34,557
2022-01-18 $4.40 $4.45 $3.97 $4.06 $4.04 89,736
2022-01-14 $4.49 $4.57 $4.38 $4.45 $4.43 15,800
2022-01-13 $4.36 $4.58 $4.36 $4.40 $4.38 16,447
2022-01-12 $4.57 $4.63 $4.37 $4.60 $4.58 37,022
2022-01-11 $4.47 $4.50 $4.29 $4.42 $4.40 51,684
2022-01-10 $4.64 $4.92 $4.40 $4.42 $4.40 41,006
2022-01-07 $4.74 $4.89 $4.68 $4.76 $4.74 27,060
2022-01-06 $4.89 $4.99 $4.73 $4.76 $4.74 20,037
2022-01-05 $5.07 $5.15 $4.75 $4.81 $4.79 30,513
2022-01-04 $4.85 $5.10 $4.67 $4.95 $4.93 75,183
2022-01-03 $5.00 $5.18 $4.72 $4.82 $4.80 47,347
2021-12-31 $5.05 $5.11 $4.93 $5.00 $4.98 30,430
2021-12-30 $4.99 $5.07 $4.92 $4.99 $4.97 25,261
2021-12-29 $4.98 $4.98 $4.85 $4.92 $4.90 41,657
2021-12-28 $4.83 $4.99 $4.74 $4.97 $4.95 43,126
2021-12-27 $4.51 $4.96 $4.51 $4.80 $4.78 82,159
2021-12-23 $4.53 $4.70 $4.50 $4.56 $4.54 69,285
2021-12-22 $4.60 $4.70 $4.39 $4.45 $4.43 70,333
2021-12-21 $4.68 $4.69 $4.53 $4.60 $4.58 38,483
2021-12-20 $4.74 $4.84 $4.60 $4.68 $4.66 16,740
2021-12-17 $4.62 $4.87 $4.62 $4.74 $4.72 40,965
2021-12-16 $5.35 $5.36 $4.58 $4.60 $4.58 363,158
2021-12-15 $5.20 $5.51 $5.20 $5.21 $5.19 104,036
2021-12-14 $5.25 $5.35 $5.12 $5.14 $5.12 188,966
2021-12-13 $5.20 $5.35 $5.06 $5.20 $5.18 46,666
2021-12-10 $5.10 $5.17 $5.08 $5.15 $5.13 67,836
2021-12-09 $5.00 $5.19 $4.88 $5.14 $5.12 91,758
2021-12-08 $4.85 $5.00 $4.80 $4.92 $4.90 49,429
2021-12-07 $4.93 $5.00 $4.85 $4.93 $4.91 56,690
2021-12-06 $4.93 $5.00 $4.83 $4.95 $4.93 25,948
2021-12-03 $4.77 $5.01 $4.77 $4.94 $4.92 42,417
2021-12-02 $5.00 $5.06 $4.66 $4.74 $4.72 25,324
2021-12-01 $5.04 $5.25 $4.97 $5.01 $4.99 24,400
2021-11-30 $5.16 $5.19 $5.00 $5.10 $5.08 82,655
2021-11-29 $5.45 $5.45 $5.07 $5.10 $5.08 26,028
2021-11-26 $5.23 $5.36 $5.14 $5.17 $5.15 19,508
2021-11-24 $4.99 $5.30 $4.97 $5.27 $5.25 34,758
2021-11-23 $5.05 $5.34 $5.05 $5.22 $5.20 92,172
2021-11-22 $5.36 $5.36 $5.01 $5.19 $5.17 32,063
2021-11-19 $5.32 $5.32 $5.16 $5.26 $5.24 4,785
2021-11-18 $5.22 $5.47 $5.22 $5.35 $5.33 33,909
2021-11-17 $4.93 $5.37 $4.77 $5.23 $5.21 90,477
2021-11-16 $5.30 $5.30 $4.93 $5.00 $4.98 131,205
2021-11-15 $5.86 $5.90 $5.29 $5.35 $5.33 93,992
2021-11-12 $5.76 $6.12 $5.64 $5.75 $5.72 85,967
2021-11-11 $5.90 $6.20 $5.76 $5.76 $5.73 67,578
2021-11-10 $6.00 $6.00 $5.64 $5.88 $5.85 60,117
2021-11-09 $5.54 $5.95 $5.54 $5.78 $5.75 38,255
2021-11-08 $5.81 $5.94 $5.68 $5.94 $5.91 30,248
2021-11-05 $5.50 $5.72 $5.47 $5.66 $5.63 56,120
2021-11-04 $5.41 $5.60 $5.41 $5.47 $5.44 20,329
2021-11-03 $5.48 $5.52 $5.37 $5.40 $5.38 24,857
2021-11-02 $5.49 $5.49 $5.35 $5.49 $5.46 13,848
2021-11-01 $5.61 $5.61 $5.25 $5.35 $5.33 23,749
2021-10-29 $5.64 $5.90 $5.41 $5.52 $5.49 48,846
2021-10-28 $5.59 $5.72 $5.53 $5.58 $5.55 8,565
2021-10-27 $5.70 $5.70 $5.45 $5.62 $5.59 50,973
2021-10-26 $5.73 $5.91 $5.61 $5.70 $5.67 26,764
2021-10-25 $5.97 $6.00 $5.85 $5.87 $5.84 17,485
2021-10-22 $5.99 $6.05 $5.85 $5.85 $5.82 4,477
2021-10-21 $5.97 $6.07 $5.86 $6.05 $6.02 17,414
2021-10-20 $5.95 $6.06 $5.95 $6.05 $6.02 11,375
2021-10-19 $6.05 $6.05 $5.97 $6.05 $6.02 23,901
2021-10-18 $5.97 $6.06 $5.90 $6.05 $6.02 14,650
2021-10-15 $5.92 $5.95 $5.92 $5.95 $5.92 2,420
2021-10-14 $5.75 $5.92 $5.65 $5.86 $5.84 4,443
2021-10-13 $5.52 $5.86 $5.52 $5.86 $5.83 4,553
2021-10-12 $5.80 $5.80 $5.68 $5.68 $5.65 7,642
2021-10-11 $5.99 $6.10 $5.93 $5.94 $5.91 5,612
2021-10-08 $5.82 $6.00 $5.80 $6.00 $5.97 28,899
2021-10-07 $5.80 $6.03 $5.80 $5.87 $5.84 13,731
2021-10-06 $5.86 $5.95 $5.58 $5.80 $5.77 10,841
2021-10-05 $5.95 $6.10 $5.42 $5.94 $5.91 28,593
2021-10-04 $5.92 $6.01 $5.90 $6.01 $5.98 8,310
2021-10-01 $6.00 $6.15 $5.87 $6.00 $5.97 5,099
2021-09-30 $5.85 $6.02 $5.85 $5.99 $5.96 9,144
2021-09-29 $5.81 $5.90 $5.81 $5.90 $5.87 2,483
2021-09-28 $6.22 $6.30 $5.86 $5.87 $5.84 32,141
2021-09-27 $5.69 $5.81 $5.50 $5.79 $5.76 11,804
2021-09-24 $5.75 $5.75 $5.62 $5.70 $5.67 10,249
2021-09-23 $5.76 $5.86 $5.65 $5.79 $5.76 5,243
2021-09-22 $5.52 $5.76 $5.46 $5.74 $5.71 15,011
2021-09-21 $5.57 $5.71 $5.50 $5.52 $5.49 14,787
2021-09-20 $5.60 $5.64 $5.35 $5.47 $5.44 39,804
2021-09-17 $5.86 $5.87 $5.46 $5.46 $5.44 35,450
2021-09-16 $5.72 $5.98 $5.72 $5.76 $5.73 7,603
2021-09-15 $5.86 $5.88 $5.60 $5.71 $5.68 20,927
2021-09-14 $5.85 $5.86 $5.75 $5.75 $5.72 14,395
2021-09-13 $5.81 $6.00 $5.81 $5.91 $5.88 14,603
2021-09-10 $6.05 $6.05 $5.82 $5.86 $5.83 11,691
2021-09-09 $5.89 $6.00 $5.83 $6.00 $5.97 19,131
2021-09-08 $6.02 $6.02 $5.76 $5.80 $5.77 19,216
2021-09-07 $6.04 $6.04 $5.81 $5.96 $5.93 20,149
2021-09-03 $6.05 $6.05 $5.99 $6.01 $5.98 5,383
2021-09-02 $6.02 $6.08 $6.00 $6.05 $6.02 16,755
2021-09-01 $5.95 $6.10 $5.95 $5.96 $5.93 49,492
2021-08-31 $6.06 $6.06 $5.90 $5.90 $5.87 11,172
2021-08-30 $5.96 $5.99 $5.82 $5.91 $5.88 9,569
2021-08-27 $5.98 $6.05 $5.88 $5.89 $5.86 17,904
2021-08-26 $6.03 $6.05 $5.83 $6.03 $6.00 17,518
2021-08-25 $5.95 $6.04 $5.83 $5.98 $5.95 2,003
2021-08-24 $5.93 $6.02 $5.82 $5.96 $5.93 10,892
2021-08-23 $5.86 $5.94 $5.79 $5.91 $5.88 8,817
2021-08-20 $5.54 $5.89 $5.54 $5.86 $5.83 18,252
2021-08-19 $5.85 $5.85 $5.58 $5.58 $5.55 20,106
2021-08-18 $5.53 $5.73 $5.53 $5.63 $5.60 15,677
2021-08-17 $5.46 $5.75 $5.46 $5.54 $5.51 20,669
2021-08-16 $6.11 $6.11 $5.50 $5.54 $5.51 177,025
2021-08-13 $6.15 $6.34 $5.94 $6.00 $5.97 36,793
2021-08-12 $6.21 $6.41 $6.13 $6.21 $6.18 12,741
2021-08-11 $7.00 $7.00 $6.16 $6.20 $6.17 36,421
2021-08-10 $6.58 $7.20 $6.48 $7.00 $6.97 41,485
2021-08-09 $5.99 $6.71 $5.99 $6.49 $6.46 100,473
2021-08-06 $6.02 $6.15 $5.78 $6.05 $6.02 9,402
2021-08-05 $6.38 $6.38 $5.75 $6.03 $6.00 60,946
2021-08-04 $6.23 $6.48 $6.15 $6.28 $6.25 14,355
2021-08-03 $6.09 $6.31 $6.05 $6.31 $6.28 9,346
2021-08-02 $5.98 $6.24 $5.98 $6.06 $6.03 6,510
2021-07-30 $6.07 $6.21 $6.00 $6.00 $5.97 20,260
2021-07-29 $6.10 $6.13 $6.05 $6.13 $6.10 2,306
2021-07-28 $6.34 $6.34 $6.06 $6.06 $6.03 18,757
2021-07-27 $6.48 $6.48 $6.22 $6.33 $6.30 132,200
2021-07-26 $6.14 $6.48 $6.13 $6.41 $6.38 11,955
2021-07-23 $6.18 $6.42 $6.08 $6.15 $6.13 19,596
2021-07-22 $6.12 $6.20 $6.12 $6.20 $6.17 7,645
2021-07-21 $6.13 $6.20 $6.09 $6.13 $6.10 9,558
2021-07-20 $5.94 $6.19 $5.94 $6.15 $6.12 17,687
2021-07-19 $5.98 $5.99 $5.80 $5.99 $5.96 14,024
2021-07-16 $6.09 $6.10 $6.00 $6.04 $6.01 15,404
2021-07-15 $6.24 $6.35 $6.03 $6.10 $6.07 16,280
2021-07-14 $6.14 $6.28 $6.00 $6.28 $6.25 47,859
2021-07-13 $6.32 $6.37 $6.10 $6.10 $6.07 25,560
2021-07-12 $6.13 $6.42 $6.13 $6.42 $6.39 47,833
2021-07-09 $6.15 $6.25 $6.05 $6.13 $6.10 32,655
2021-07-08 $6.90 $7.00 $6.18 $6.30 $6.27 441,237
2021-07-07 $6.70 $6.75 $6.33 $6.54 $6.51 81,624
2021-07-06 $6.15 $6.70 $6.15 $6.66 $6.62 32,727
2021-07-02 $6.34 $6.47 $6.07 $6.16 $6.13 25,885
2021-07-01 $6.09 $6.27 $6.05 $6.08 $6.05 12,272
2021-06-30 $6.30 $6.30 $6.05 $6.11 $6.08 11,247
2021-06-29 $6.25 $6.48 $6.14 $6.27 $6.24 12,493
2021-06-28 $6.43 $6.43 $6.10 $6.21 $6.18 14,260
2021-06-25 $6.31 $6.47 $6.16 $6.47 $6.44 46,507
2021-06-24 $6.04 $6.66 $6.03 $6.37 $6.34 79,744
2021-06-23 $5.44 $6.00 $5.44 $5.94 $5.91 46,921
2021-06-22 $5.56 $5.56 $5.45 $5.50 $5.47 8,084
2021-06-21 $5.50 $5.69 $5.47 $5.56 $5.53 11,380
2021-06-18 $5.50 $5.62 $5.50 $5.52 $5.49 4,914
2021-06-17 $5.68 $5.68 $5.50 $5.59 $5.56 13,807
2021-06-16 $5.44 $5.63 $5.44 $5.50 $5.47 45,912
2021-06-15 $5.30 $5.50 $5.30 $5.47 $5.44 17,640
2021-06-14 $5.35 $5.55 $5.25 $5.28 $5.26 55,838
2021-06-11 $5.39 $5.40 $5.25 $5.34 $5.32 17,956
2021-06-10 $5.30 $5.46 $5.27 $5.40 $5.38 26,496
2021-06-09 $5.32 $5.39 $5.19 $5.24 $5.22 42,567
2021-06-08 $5.32 $5.46 $5.20 $5.32 $5.30 62,244
2021-06-07 $5.49 $5.56 $5.30 $5.35 $5.33 30,016
2021-06-04 $5.56 $5.68 $5.40 $5.49 $5.46 43,441
2021-06-03 $5.75 $5.96 $5.48 $5.58 $5.55 288,515
2021-06-02 $5.82 $6.05 $5.55 $5.65 $5.62 90,934
2021-06-01 $5.40 $5.65 $5.40 $5.47 $5.44 18,063
2021-05-28 $5.36 $5.51 $5.29 $5.31 $5.29 11,103
2021-05-27 $5.49 $5.49 $5.39 $5.39 $5.37 3,721
2021-05-26 $5.39 $5.50 $5.39 $5.50 $5.47 2,516
2021-05-25 $5.57 $5.63 $5.25 $5.25 $5.23 22,667
2021-05-24 $5.44 $5.62 $5.44 $5.52 $5.49 25,086
2021-05-21 $5.81 $5.81 $5.27 $5.44 $5.42 8,867
2021-05-20 $5.80 $5.97 $5.53 $5.53 $5.50 16,775
2021-05-19 $5.50 $5.80 $5.46 $5.70 $5.67 16,581
2021-05-18 $5.24 $5.60 $5.22 $5.60 $5.57 29,628
2021-05-17 $5.38 $5.40 $5.25 $5.28 $5.26 17,246
2021-05-14 $5.14 $5.46 $5.14 $5.33 $5.31 13,449
2021-05-13 $4.97 $5.46 $4.97 $5.10 $5.08 29,467
2021-05-12 $5.49 $5.52 $4.90 $4.96 $4.94 66,559
2021-05-11 $5.10 $5.44 $5.02 $5.35 $5.33 20,663
2021-05-10 $5.66 $5.66 $5.21 $5.29 $5.27 17,933
2021-05-07 $5.25 $5.58 $5.25 $5.38 $5.35 21,158
2021-05-06 $5.50 $5.60 $5.17 $5.31 $5.29 17,701
2021-05-05 $5.61 $5.84 $5.45 $5.48 $5.45 7,962
2021-05-04 $5.71 $5.93 $5.41 $5.64 $5.61 25,388
2021-05-03 $5.79 $6.02 $5.61 $5.78 $5.75 23,508
2021-04-30 $5.71 $5.97 $5.70 $5.70 $5.67 18,238
2021-04-29 $6.05 $6.18 $5.71 $5.88 $5.85 21,383
2021-04-28 $6.17 $6.23 $5.90 $5.98 $5.95 18,557
2021-04-27 $6.18 $6.23 $6.01 $6.12 $6.09 13,090
2021-04-26 $6.31 $6.32 $5.99 $6.23 $6.20 18,123
2021-04-23 $5.93 $6.37 $5.93 $6.30 $6.27 17,836
2021-04-22 $5.75 $5.98 $5.71 $5.86 $5.83 9,035
2021-04-21 $6.04 $6.04 $5.71 $5.81 $5.78 36,871
2021-04-20 $6.27 $6.27 $5.80 $5.98 $5.95 21,941
2021-04-19 $6.10 $6.20 $5.81 $5.93 $5.90 41,030
2021-04-16 $6.22 $6.29 $6.06 $6.10 $6.07 25,176
2021-04-15 $6.23 $6.39 $6.20 $6.35 $6.32 33,822
2021-04-14 $6.49 $6.49 $6.14 $6.27 $6.24 18,131
2021-04-13 $6.46 $6.53 $6.34 $6.45 $6.42 5,381
2021-04-12 $6.52 $6.54 $6.26 $6.53 $6.50 27,835
2021-04-09 $6.35 $6.54 $6.31 $6.47 $6.44 19,594
2021-04-08 $6.06 $6.55 $5.99 $6.28 $6.25 20,047
2021-04-07 $6.51 $6.51 $6.00 $6.11 $6.08 16,254
2021-04-06 $6.22 $6.64 $6.22 $6.22 $6.19 30,392
2021-04-05 $6.30 $6.93 $6.11 $6.15 $6.12 62,218
2021-04-01 $5.96 $6.32 $5.96 $6.22 $6.19 30,223
2021-03-31 $6.05 $6.05 $5.65 $5.80 $5.77 76,190
2021-03-30 $6.34 $6.34 $5.77 $6.08 $6.05 55,005
2021-03-29 $6.51 $6.62 $5.80 $6.26 $6.23 62,559
2021-03-26 $6.33 $6.45 $6.31 $6.42 $6.39 8,579
2021-03-25 $6.44 $6.57 $6.29 $6.35 $6.32 22,656
2021-03-24 $6.58 $6.64 $6.25 $6.44 $6.41 65,755
2021-03-23 $6.86 $6.86 $6.47 $6.65 $6.62 14,878
2021-03-22 $6.65 $7.10 $6.60 $6.97 $6.94 100,746
2021-03-19 $6.44 $6.71 $6.41 $6.60 $6.57 9,603
2021-03-18 $6.66 $6.74 $6.41 $6.44 $6.41 46,323
2021-03-17 $6.81 $6.81 $6.50 $6.62 $6.59 41,571
2021-03-16 $7.20 $7.20 $6.61 $6.80 $6.77 67,055
2021-03-15 $6.91 $7.20 $6.81 $7.11 $7.08 61,671
2021-03-12 $6.34 $6.93 $6.34 $6.89 $6.86 20,318
2021-03-11 $6.88 $6.88 $6.24 $6.34 $6.31 84,300
2021-03-10 $6.99 $6.99 $6.44 $6.66 $6.63 51,753
2021-03-09 $6.84 $7.10 $6.60 $6.63 $6.60 119,230
2021-03-08 $6.60 $7.74 $6.29 $6.88 $6.85 157,401
2021-03-05 $5.98 $6.33 $5.88 $6.28 $6.25 71,655
2021-03-04 $5.80 $6.05 $5.64 $5.96 $5.93 34,152
2021-03-03 $6.05 $6.05 $5.76 $5.89 $5.86 69,943
2021-03-02 $6.00 $6.13 $5.80 $5.99 $5.96 145,472
2021-03-01 $6.05 $6.10 $5.91 $6.01 $5.98 45,858
2021-02-26 $5.68 $5.95 $5.51 $5.87 $5.84 64,233
2021-02-25 $5.97 $6.02 $5.62 $5.73 $5.70 58,762
2021-02-24 $6.25 $6.25 $5.78 $6.04 $6.01 70,112
2021-02-23 $6.23 $6.23 $6.00 $6.17 $6.14 38,113
2021-02-22 $6.11 $6.33 $6.09 $6.27 $6.24 43,062
2021-02-19 $6.03 $6.20 $5.98 $6.09 $6.06 25,569
2021-02-18 $6.36 $6.36 $5.76 $6.04 $6.01 160,357
2021-02-17 $6.45 $6.46 $6.25 $6.39 $6.36 35,742
2021-02-16 $6.60 $6.60 $6.41 $6.42 $6.39 23,398
2021-02-12 $6.49 $6.60 $6.31 $6.59 $6.56 32,635
2021-02-11 $6.57 $6.78 $6.41 $6.49 $6.46 81,565
2021-02-10 $6.61 $6.79 $6.27 $6.58 $6.55 74,627
2021-02-09 $6.59 $6.80 $6.55 $6.67 $6.64 61,979
2021-02-08 $6.66 $6.69 $6.50 $6.69 $6.66 24,035
2021-02-05 $6.71 $6.71 $6.41 $6.59 $6.56 22,024
2021-02-04 $6.74 $6.79 $6.45 $6.60 $6.57 47,913
2021-02-03 $6.90 $6.98 $6.23 $6.70 $6.67 105,546
2021-02-02 $6.93 $7.10 $6.80 $6.90 $6.87 33,185
2021-02-01 $6.99 $7.07 $6.92 $7.00 $6.97 14,945
2021-01-29 $7.21 $7.21 $6.90 $7.00 $6.97 13,197
2021-01-28 $7.21 $7.22 $6.91 $7.00 $6.97 9,236
2021-01-27 $7.05 $7.23 $6.88 $7.14 $7.11 19,265
2021-01-26 $7.25 $7.34 $6.80 $7.18 $7.15 43,186
2021-01-25 $7.25 $7.39 $6.82 $7.24 $7.21 15,326
2021-01-22 $7.40 $7.40 $7.01 $7.25 $7.22 44,778
2021-01-21 $6.98 $7.44 $6.98 $7.34 $7.31 9,797
2021-01-20 $7.00 $8.08 $6.78 $6.80 $6.77 159,478
2021-01-19 $7.11 $7.49 $7.00 $7.03 $7.00 43,851
2021-01-15 $7.42 $7.61 $7.00 $7.22 $7.19 31,340
2021-01-14 $6.84 $8.38 $6.72 $7.42 $7.39 243,529
2021-01-13 $7.06 $7.09 $6.76 $6.93 $6.90 30,965
2021-01-12 $7.11 $7.29 $7.01 $7.01 $6.98 4,970
2021-01-11 $7.38 $7.38 $7.10 $7.10 $7.07 16,155
2021-01-08 $7.26 $7.45 $7.26 $7.34 $7.31 13,089
2021-01-07 $7.21 $7.32 $7.13 $7.26 $7.23 8,525
2021-01-06 $6.80 $7.19 $6.80 $7.10 $7.07 18,034
2021-01-05 $6.95 $6.95 $6.70 $6.77 $6.74 36,811
2021-01-04 $6.96 $7.00 $6.72 $6.72 $6.69 31,981
2020-12-31 $6.98 $7.02 $6.82 $6.93 $6.90 18,017
2020-12-30 $7.02 $7.15 $6.98 $7.03 $6.99 11,344
2020-12-29 $7.33 $7.33 $6.92 $7.06 $7.03 23,737
2020-12-28 $7.25 $7.48 $7.21 $7.21 $7.18 14,601
2020-12-24 $7.14 $7.47 $7.14 $7.16 $7.13 5,886
2020-12-23 $7.38 $7.50 $7.05 $7.21 $7.18 33,207
2020-12-22 $6.81 $7.34 $6.81 $7.12 $7.09 25,605
2020-12-21 $7.19 $7.38 $6.91 $7.12 $7.09 39,737
2020-12-18 $7.90 $7.90 $7.19 $7.19 $7.16 49,058
2020-12-17 $7.62 $8.00 $7.37 $7.71 $7.67 61,186
2020-12-16 $7.20 $7.50 $7.14 $7.40 $7.37 36,339
2020-12-15 $7.05 $7.33 $7.00 $7.21 $7.18 25,630
2020-12-14 $6.61 $7.31 $6.61 $7.05 $7.02 77,542
2020-12-11 $6.93 $6.93 $6.63 $6.69 $6.66 25,651
2020-12-10 $7.00 $7.11 $6.68 $6.69 $6.66 22,390
2020-12-09 $7.22 $7.32 $7.06 $7.06 $7.03 13,860
2020-12-08 $7.43 $7.46 $7.22 $7.27 $7.24 16,418
2020-12-07 $6.79 $7.48 $6.70 $7.37 $7.34 83,745
2020-12-04 $7.05 $7.10 $6.80 $6.80 $6.77 28,920
2020-12-03 $7.03 $7.19 $6.95 $7.09 $7.06 48,258
2020-12-02 $7.02 $7.20 $6.63 $6.87 $6.84 97,895
2020-12-01 $6.65 $7.01 $6.64 $6.93 $6.90 122,575
2020-11-30 $6.54 $6.65 $6.30 $6.58 $6.55 36,987
2020-11-27 $6.40 $6.45 $6.20 $6.21 $6.18 23,809
2020-11-25 $6.46 $6.56 $6.20 $6.40 $6.37 18,045
2020-11-24 $6.55 $6.60 $6.44 $6.47 $6.44 22,463
2020-11-23 $6.40 $6.55 $6.36 $6.49 $6.46 43,756
2020-11-20 $6.44 $6.50 $6.32 $6.40 $6.37 15,919
2020-11-19 $6.50 $6.54 $6.39 $6.45 $6.42 20,859
2020-11-18 $6.45 $6.54 $6.30 $6.49 $6.46 35,608
2020-11-17 $6.32 $6.45 $6.08 $6.41 $6.38 50,096
2020-11-16 $6.39 $6.52 $6.27 $6.32 $6.29 7,884
2020-11-13 $6.40 $6.55 $6.10 $6.49 $6.46 34,590
2020-11-12 $6.49 $6.55 $6.32 $6.35 $6.32 27,710
2020-11-11 $6.90 $7.03 $6.40 $6.60 $6.57 59,255
2020-11-10 $6.88 $7.00 $6.56 $6.91 $6.88 44,995
2020-11-09 $7.01 $7.06 $6.70 $6.83 $6.80 26,679
2020-11-06 $6.75 $7.12 $6.69 $6.93 $6.90 22,361
2020-11-05 $6.70 $6.98 $6.60 $6.84 $6.81 23,613
2020-11-04 $6.40 $6.60 $6.37 $6.57 $6.54 6,282
2020-11-03 $6.32 $6.59 $6.24 $6.28 $6.25 9,848
2020-11-02 $6.44 $6.67 $6.25 $6.27 $6.24 26,172
2020-10-30 $6.66 $6.86 $6.32 $6.32 $6.29 47,770
2020-10-29 $6.30 $6.70 $6.30 $6.67 $6.64 13,203
2020-10-28 $6.60 $6.63 $6.02 $6.36 $6.33 49,465
2020-10-27 $6.74 $6.74 $6.59 $6.63 $6.60 16,632
2020-10-26 $6.80 $7.12 $6.60 $6.68 $6.65 93,247
2020-10-23 $6.49 $7.07 $6.48 $6.86 $6.83 111,761
2020-10-22 $6.18 $6.52 $5.88 $6.45 $6.42 89,631
2020-10-21 $6.35 $6.52 $6.17 $6.26 $6.23 61,725
2020-10-20 $5.66 $6.42 $5.56 $6.42 $6.39 176,036
2020-10-19 $5.50 $5.77 $5.45 $5.58 $5.55 132,379
2020-10-16 $5.48 $5.55 $5.27 $5.50 $5.47 205,845
2020-10-15 $5.45 $5.56 $5.40 $5.48 $5.45 66,256
2020-10-14 $5.48 $5.52 $5.40 $5.41 $5.39 93,931
2020-10-13 $5.55 $5.62 $5.44 $5.55 $5.52 68,958
2020-10-12 $5.59 $5.59 $5.45 $5.50 $5.47 34,841
2020-10-09 $5.54 $5.58 $5.43 $5.51 $5.48 48,320
2020-10-08 $5.57 $5.61 $5.47 $5.58 $5.55 51,154
2020-10-07 $5.61 $5.64 $5.46 $5.52 $5.49 34,755
2020-10-06 $5.57 $5.71 $5.47 $5.47 $5.44 151,390
2020-10-05 $5.69 $5.69 $5.40 $5.58 $5.55 89,137
2020-10-02 $5.54 $5.65 $5.50 $5.60 $5.57 71,857
2020-10-01 $5.56 $5.62 $5.42 $5.53 $5.50 87,563
2020-09-30 $5.60 $5.67 $5.45 $5.59 $5.56 95,469
2020-09-29 $5.84 $5.85 $5.51 $5.51 $5.48 88,195
2020-09-28 $5.61 $6.00 $5.61 $5.84 $5.81 183,542
2020-09-25 $5.65 $5.80 $5.52 $5.59 $5.56 269,015
2020-09-24 $5.45 $5.52 $5.25 $5.50 $5.47 1,876,357
2020-09-23 $6.48 $6.96 $6.18 $6.19 $6.16 69,958
2020-09-22 $7.26 $7.26 $6.20 $6.60 $6.57 56,355
2020-09-21 $6.30 $7.64 $6.30 $7.39 $7.36 56,800
2020-09-18 $7.84 $8.30 $7.22 $7.51 $7.48 67,031
2020-09-17 $8.43 $8.43 $7.81 $7.90 $7.86 35,956
2020-09-16 $8.69 $8.89 $8.10 $8.10 $8.06 31,151
2020-09-15 $8.27 $8.40 $8.25 $8.32 $8.28 15,512
2020-09-14 $8.53 $8.70 $8.15 $8.40 $8.36 42,212
2020-09-11 $8.99 $8.99 $8.76 $8.84 $8.80 8,578
2020-09-10 $8.77 $9.10 $8.75 $8.88 $8.84 24,818
2020-09-09 $8.93 $9.10 $8.78 $9.10 $9.06 34,561
2020-09-08 $8.70 $9.67 $8.63 $8.84 $8.80 27,980
2020-09-04 $8.75 $8.87 $8.20 $8.80 $8.75 15,355
2020-09-03 $9.38 $9.51 $8.52 $8.85 $8.81 31,529
2020-09-02 $9.47 $9.55 $9.33 $9.55 $9.51 10,027
2020-09-01 $9.58 $9.69 $9.50 $9.69 $9.65 25,589
2020-08-31 $9.47 $9.58 $9.25 $9.45 $9.41 15,833
2020-08-28 $9.74 $9.75 $9.35 $9.75 $9.71 63,840
2020-08-27 $9.63 $9.65 $9.40 $9.40 $9.36 27,960
2020-08-26 $9.57 $9.59 $9.41 $9.50 $9.46 16,589
2020-08-25 $9.22 $9.90 $9.22 $9.90 $9.85 21,988
2020-08-24 $9.63 $9.66 $9.46 $9.52 $9.48 40,689
2020-08-21 $9.37 $9.90 $9.06 $9.68 $9.64 42,595
2020-08-20 $9.30 $9.70 $9.30 $9.65 $9.61 13,589
2020-08-19 $8.84 $9.48 $8.73 $9.30 $9.26 34,304
2020-08-18 $8.46 $8.89 $7.96 $8.74 $8.70 18,417
2020-08-17 $8.54 $9.08 $7.87 $8.49 $8.45 67,991
2020-08-14 $9.68 $9.68 $8.60 $9.08 $9.04 35,149
2020-08-13 $9.45 $9.72 $9.30 $9.72 $9.68 17,109
2020-08-12 $10.61 $10.88 $8.68 $9.73 $9.69 50,871
2020-08-11 $10.26 $10.88 $9.50 $10.46 $10.41 91,012
2020-08-10 $11.75 $12.78 $9.26 $9.30 $9.26 161,546
2020-08-07 $11.99 $11.99 $10.63 $11.29 $11.24 55,678
2020-08-06 $9.85 $11.20 $9.84 $11.06 $11.01 101,487
2020-08-05 $9.77 $9.85 $9.25 $9.47 $9.43 33,641
2020-08-04 $9.66 $9.93 $9.23 $9.79 $9.74 39,491
2020-08-03 $8.89 $9.34 $8.57 $9.20 $9.16 39,046
2020-07-31 $8.01 $8.89 $8.01 $8.84 $8.80 22,274
2020-07-30 $7.99 $9.00 $7.62 $8.00 $7.96 76,364
2020-07-29 $7.51 $7.97 $7.24 $7.93 $7.89 40,676
2020-07-28 $7.50 $7.51 $7.11 $7.51 $7.48 17,306
2020-07-27 $7.10 $7.50 $7.10 $7.50 $7.47 34,923
2020-07-24 $6.58 $7.00 $6.58 $7.00 $6.97 33,536
2020-07-23 $6.55 $6.70 $6.45 $6.49 $6.46 35,959
2020-07-22 $6.04 $6.75 $6.04 $6.65 $6.62 45,207
2020-07-21 $5.85 $6.05 $5.70 $6.05 $6.02 17,300
2020-07-20 $5.87 $6.10 $5.81 $5.99 $5.96 6,800
2020-07-17 $5.80 $5.85 $5.72 $5.80 $5.77 7,700
2020-07-16 $5.92 $6.00 $5.92 $6.00 $5.97 4,000
2020-07-15 $6.03 $6.04 $5.61 $6.04 $6.01 2,800
2020-07-14 $6.15 $6.24 $5.98 $6.09 $6.06 4,100
2020-07-13 $6.22 $6.22 $6.07 $6.15 $6.12 9,700
2020-07-10 $6.15 $6.15 $6.11 $6.14 $6.11 2,100
2020-07-09 $6.05 $6.17 $6.00 $6.12 $6.09 5,600
2020-07-08 $6.08 $6.08 $6.02 $6.02 $5.99 4,666
2020-07-07 $6.15 $6.24 $5.98 $6.15 $6.12 5,938
2020-07-06 $5.71 $6.16 $5.71 $6.15 $6.12 26,897
2020-07-02 $5.60 $5.60 $5.60 $5.60 $5.57 194
2020-07-01 $5.75 $5.75 $5.65 $5.65 $5.62 530
2020-06-30 $5.60 $5.70 $5.60 $5.70 $5.67 2,669
2020-06-29 $5.60 $5.89 $5.60 $5.89 $5.86 4,322
2020-06-26 $5.50 $5.50 $5.50 $5.50 $5.47 2,138
2020-06-25 $5.50 $5.50 $5.50 $5.50 $5.47 250
2020-06-24 $5.60 $5.60 $5.17 $5.60 $5.57 2,200
2020-06-23 $5.60 $5.60 $5.60 $5.60 $5.57 120
2020-06-22 $5.62 $5.62 $5.54 $5.62 $5.59 1,360
2020-06-19 $5.80 $5.80 $5.80 $5.80 $5.77 87
2020-06-18 $5.62 $5.80 $5.62 $5.80 $5.77 422
2020-06-17 $5.75 $5.75 $5.75 $5.75 $5.72 120
2020-06-16 $5.45 $5.75 $5.45 $5.60 $5.57 6,181
2020-06-15 $5.85 $5.85 $5.40 $5.70 $5.67 706
2020-06-12 $5.65 $5.75 $5.18 $5.75 $5.72 20,713
2020-06-11 $5.15 $5.95 $5.12 $5.95 $5.92 18,759
2020-06-10 $5.62 $5.95 $5.62 $5.95 $5.92 1,668
2020-06-09 $5.40 $5.95 $5.40 $5.93 $5.90 2,678
2020-06-08 $5.90 $6.00 $5.41 $5.90 $5.87 13,440
2020-06-05 $5.69 $6.00 $5.56 $6.00 $5.97 23,655
2020-06-04 $5.59 $5.59 $5.59 $5.59 $5.56 283
2020-06-03 $5.70 $5.70 $5.60 $5.60 $5.57 200
2020-06-02 $5.70 $5.70 $5.70 $5.70 $5.67 100
2020-06-01 $5.66 $5.95 $5.15 $5.60 $5.57 5,090
2020-05-29 $5.64 $6.00 $5.64 $5.95 $5.92 1,356
2020-05-28 $6.00 $6.00 $6.00 $6.00 $5.97 30
2020-05-27 $5.93 $6.00 $5.93 $6.00 $5.97 321
2020-05-26 $5.73 $5.93 $5.73 $5.93 $5.90 400
2020-05-22 $5.55 $5.93 $5.35 $5.93 $5.90 1,850
2020-05-21 $5.54 $5.80 $5.54 $5.80 $5.77 335
2020-05-20 $5.52 $5.75 $5.52 $5.75 $5.72 2,360
2020-05-19 $5.80 $5.80 $5.45 $5.79 $5.76 814
2020-05-18 $5.74 $5.80 $5.45 $5.80 $5.77 4,368
2020-05-15 $5.90 $5.95 $5.90 $5.90 $5.87 324
2020-05-14 $6.00 $6.02 $5.66 $6.02 $5.99 1,678
2020-05-13 $6.15 $6.15 $6.15 $6.15 $6.12 8,249
2020-05-12 $6.10 $6.15 $6.10 $6.15 $6.12 600
2020-05-11 $6.20 $6.23 $6.15 $6.20 $6.17 6,035
2020-05-08 $6.20 $6.30 $6.20 $6.20 $6.17 7,984
2020-05-07 $6.20 $6.20 $6.18 $6.18 $6.15 370
2020-05-06 $6.25 $6.25 $6.00 $6.25 $6.22 5,039
2020-05-05 $6.07 $6.25 $6.07 $6.25 $6.22 7,113
2020-05-04 $6.25 $6.25 $5.95 $6.05 $6.02 3,826
2020-05-01 $6.20 $6.25 $5.95 $5.95 $5.92 6,868
2020-04-30 $6.05 $6.20 $6.05 $6.18 $6.15 1,292
2020-04-29 $6.04 $6.20 $6.04 $6.20 $6.17 3,107
2020-04-28 $5.79 $6.10 $5.75 $6.00 $5.97 4,728
2020-04-27 $6.05 $6.10 $5.51 $5.94 $5.91 1,368
2020-04-24 $5.85 $6.00 $5.54 $5.95 $5.92 982
2020-04-23 $5.75 $5.99 $5.75 $5.85 $5.82 1,447
2020-04-22 $6.25 $6.25 $5.25 $5.80 $5.77 11,567
2020-04-21 $5.30 $6.29 $5.26 $6.00 $5.97 15,182
2020-04-20 $5.15 $5.40 $5.00 $5.20 $5.18 43,232
2020-04-17 $4.63 $5.30 $4.60 $5.15 $5.13 169,195
2020-04-16 $4.58 $4.63 $4.40 $4.60 $4.58 2,347
2020-04-15 $4.45 $4.60 $4.45 $4.60 $4.58 796
2020-04-14 $4.52 $4.55 $4.51 $4.55 $4.53 865
2020-04-13 $4.50 $4.53 $4.50 $4.53 $4.51 550
2020-04-09 $4.60 $4.60 $4.60 $4.60 $4.58 100
2020-04-08 $4.36 $4.50 $4.36 $4.50 $4.48 3,840
2020-04-07 $4.20 $4.40 $4.20 $4.40 $4.38 1,604
2020-04-06 $4.20 $4.45 $4.20 $4.39 $4.37 1,489
2020-04-03 $4.10 $4.20 $4.10 $4.10 $4.08 1,600
2020-04-02 $4.00 $4.10 $4.00 $4.10 $4.08 533
2020-04-01 $4.10 $4.10 $4.10 $4.10 $4.08 700
2020-03-31 $4.25 $4.35 $4.25 $4.30 $4.28 3,917
2020-03-30 $4.00 $4.40 $4.00 $4.32 $4.30 8,135
2020-03-27 $4.20 $4.20 $3.76 $4.05 $4.03 5,590
2020-03-26 $4.25 $4.35 $4.25 $4.35 $4.33 2,300
2020-03-25 $3.70 $4.01 $3.70 $4.00 $3.98 8,099
2020-03-24 $3.75 $4.00 $3.75 $3.75 $3.73 4,971
2020-03-23 $3.20 $4.55 $3.20 $3.50 $3.48 25,474
2020-03-20 $3.30 $3.70 $3.10 $3.49 $3.47 1,650
2020-03-19 $3.00 $3.30 $3.00 $3.30 $3.28 3,450
2020-03-18 $3.70 $3.70 $3.00 $3.00 $2.99 5,125
2020-03-17 $3.87 $3.87 $3.73 $3.75 $3.73 4,360
2020-03-16 $4.00 $4.00 $3.70 $3.71 $3.69 703
2020-03-13 $4.70 $4.70 $4.20 $4.60 $4.58 6,300
2020-03-12 $4.35 $4.40 $4.25 $4.25 $4.23 3,400
2020-03-11 $4.70 $4.70 $4.70 $4.70 $4.68 0
2020-03-10 $4.65 $4.74 $4.61 $4.70 $4.68 16,930
2020-03-09 $4.70 $4.70 $4.70 $4.70 $4.68 0
2020-03-06 $4.75 $4.75 $4.30 $4.70 $4.68 10,519
2020-03-05 $4.70 $4.75 $4.70 $4.75 $4.73 9,432
2020-03-04 $4.70 $4.75 $4.55 $4.70 $4.68 7,007
2020-03-03 $4.66 $4.70 $4.66 $4.70 $4.68 5,660
2020-03-02 $4.50 $4.70 $4.50 $4.70 $4.68 9,682
2020-02-28 $4.51 $4.70 $4.26 $4.46 $4.44 15,065
2020-02-27 $4.70 $4.70 $4.51 $4.69 $4.67 3,256
2020-02-26 $4.61 $4.70 $4.61 $4.70 $4.68 2,150
2020-02-25 $4.65 $4.65 $4.61 $4.65 $4.63 30,398
2020-02-24 $4.60 $4.65 $4.50 $4.65 $4.63 915
2020-02-21 $4.70 $4.70 $4.70 $4.70 $4.68 0
2020-02-20 $4.70 $4.70 $4.70 $4.70 $4.68 0
2020-02-19 $4.70 $4.70 $4.50 $4.70 $4.68 526
2020-02-18 $4.70 $4.70 $4.70 $4.70 $4.68 605
2020-02-14 $4.70 $4.70 $4.70 $4.70 $4.68 1,822
2020-02-13 $4.60 $4.70 $4.56 $4.70 $4.68 2,050
2020-02-12 $4.50 $4.60 $4.50 $4.60 $4.58 3,040
2020-02-11 $4.70 $4.70 $4.70 $4.70 $4.68 5,000
2020-02-10 $4.50 $4.71 $4.50 $4.70 $4.68 2,290
2020-02-07 $4.70 $4.70 $4.70 $4.70 $4.68 300
2020-02-06 $4.68 $4.70 $4.68 $4.70 $4.68 20,956
2020-02-05 $4.50 $4.69 $4.43 $4.69 $4.67 4,056
2020-02-04 $4.70 $4.70 $4.43 $4.43 $4.41 22,700
2020-02-03 $4.60 $4.60 $4.60 $4.60 $4.58 11,000
2020-01-31 $4.50 $4.54 $4.43 $4.43 $4.41 1,500
2020-01-30 $4.70 $4.70 $4.70 $4.70 $4.68 200
2020-01-29 $4.43 $4.65 $4.43 $4.65 $4.63 770
2020-01-28 $4.65 $4.65 $4.65 $4.65 $4.63 517
2020-01-27 $4.60 $4.60 $4.60 $4.60 $4.58 0
2020-01-24 $4.43 $4.60 $4.43 $4.60 $4.58 1,091
2020-01-23 $4.70 $4.70 $4.60 $4.60 $4.58 11,821
2020-01-22 $4.70 $4.70 $4.70 $4.70 $4.68 330
2020-01-21 $4.70 $4.70 $4.70 $4.70 $4.68 550
2020-01-17 $4.68 $4.70 $4.68 $4.70 $4.68 2,900
2020-01-16 $4.68 $4.68 $4.68 $4.68 $4.66 722
2020-01-15 $4.68 $4.68 $4.68 $4.68 $4.66 1
2020-01-14 $4.67 $4.70 $4.67 $4.68 $4.66 2,908
2020-01-13 $4.64 $4.69 $4.64 $4.68 $4.66 2,215
2020-01-10 $4.64 $4.64 $4.64 $4.64 $4.62 1,072
2020-01-09 $4.62 $4.66 $4.62 $4.64 $4.62 2,200
2020-01-08 $4.60 $4.61 $4.60 $4.61 $4.59 601
2020-01-07 $4.60 $4.60 $4.60 $4.60 $4.58 1,200
2020-01-06 $4.61 $4.61 $4.59 $4.60 $4.58 6,255
2020-01-03 $4.65 $4.65 $4.58 $4.58 $4.56 6,600
2020-01-02 $4.50 $4.70 $4.50 $4.55 $4.53 11,252
2019-12-31 $4.25 $4.25 $4.08 $4.25 $4.23 4,080
2019-12-30 $4.51 $4.51 $4.12 $4.50 $4.48 1,650
2019-12-27 $4.55 $4.55 $4.55 $4.55 $4.53 112
2019-12-26 $4.59 $4.59 $4.59 $4.59 $4.57 213
2019-12-24 $4.65 $4.70 $4.59 $4.65 $4.63 7,456
2019-12-23 $4.52 $4.70 $4.52 $4.60 $4.58 11,310
2019-12-20 $4.34 $4.48 $4.34 $4.48 $4.46 15,737
2019-12-19 $4.24 $4.28 $4.21 $4.28 $4.26 6,504
2019-12-18 $4.24 $4.24 $4.24 $4.24 $4.22 312
2019-12-17 $4.12 $4.12 $4.12 $4.12 $4.10 0
2019-12-16 $4.17 $4.20 $4.12 $4.12 $4.10 2,650
2019-12-13 $4.20 $4.25 $3.95 $3.99 $3.97 22,742
2019-12-12 $4.30 $4.30 $4.20 $4.20 $4.18 5,410
2019-12-11 $4.20 $4.30 $4.20 $4.30 $4.28 13,952
2019-12-10 $4.30 $4.34 $4.20 $4.30 $4.28 13,465
2019-12-09 $4.16 $4.29 $4.16 $4.20 $4.18 71,855
2019-12-06 $4.15 $4.20 $4.09 $4.20 $4.18 15,415
2019-12-05 $4.10 $4.10 $4.09 $4.09 $4.07 3,705
2019-12-04 $4.25 $4.33 $4.25 $4.29 $4.27 4,725
2019-12-03 $4.00 $4.24 $4.00 $4.24 $4.22 300
2019-12-02 $4.22 $4.22 $4.10 $4.20 $4.18 973
2019-11-29 $4.25 $4.25 $4.25 $4.25 $4.23 200
2019-11-27 $3.92 $4.10 $3.92 $4.10 $4.08 1,110
2019-11-26 $4.10 $4.10 $4.05 $4.05 $4.03 2,739
2019-11-25 $4.00 $4.00 $4.00 $4.00 $3.98 191
2019-11-22 $4.20 $4.20 $4.20 $4.20 $4.18 200
2019-11-21 $4.00 $4.05 $4.00 $4.05 $4.03 3,644
2019-11-20 $4.05 $4.05 $4.05 $4.05 $4.03 0
2019-11-19 $3.95 $4.05 $3.95 $4.05 $4.03 2,464
2019-11-18 $4.00 $4.07 $4.00 $4.07 $4.05 2,850
2019-11-15 $4.00 $4.01 $4.00 $4.01 $3.99 4,076
2019-11-14 $4.15 $4.20 $4.00 $4.00 $3.98 3,914
2019-11-13 $4.00 $4.25 $4.00 $4.00 $3.98 1,221
2019-11-12 $4.28 $4.28 $4.00 $4.00 $3.98 4,880
2019-11-11 $4.32 $4.32 $4.28 $4.28 $4.26 1,268
2019-11-08 $4.34 $4.34 $4.34 $4.34 $4.32 604
2019-11-07 $4.25 $4.40 $4.25 $4.33 $4.31 19,707
2019-11-06 $3.85 $4.30 $3.85 $4.29 $4.27 17,626
2019-11-05 $3.45 $3.91 $3.45 $3.87 $3.85 25,168
2019-11-04 $3.55 $3.55 $3.50 $3.50 $3.48 1,308
2019-11-01 $3.50 $3.50 $3.50 $3.50 $3.48 5
2019-10-31 $3.45 $3.50 $3.45 $3.50 $3.48 5,471
2019-10-30 $3.45 $3.51 $3.45 $3.51 $3.49 5,267
2019-10-29 $3.50 $3.50 $3.50 $3.50 $3.48 0
2019-10-28 $3.45 $3.50 $3.45 $3.50 $3.48 1,550
2019-10-25 $3.41 $3.50 $3.41 $3.50 $3.48 1,455
2019-10-24 $3.45 $3.45 $3.35 $3.35 $3.33 1,250
2019-10-23 $3.39 $3.39 $3.39 $3.39 $3.37 0
2019-10-22 $3.39 $3.39 $3.39 $3.39 $3.37 125
2019-10-21 $3.51 $3.52 $3.39 $3.39 $3.37 3,335
2019-10-18 $3.40 $3.50 $3.40 $3.50 $3.48 1,600
2019-10-17 $3.26 $3.26 $3.26 $3.26 $3.25 1,000
2019-10-16 $3.25 $3.26 $3.25 $3.26 $3.25 2,001
2019-10-15 $3.25 $3.45 $3.25 $3.45 $3.43 1,234
2019-10-14 $3.25 $3.25 $3.25 $3.25 $3.24 24
2019-10-11 $3.29 $3.29 $3.25 $3.25 $3.24 1,000
2019-10-10 $3.25 $3.25 $3.25 $3.25 $3.24 0
2019-10-09 $3.25 $3.25 $3.25 $3.25 $3.24 6,000
2019-10-08 $3.14 $3.15 $3.14 $3.15 $3.14 1,156
2019-10-07 $3.15 $3.15 $3.12 $3.12 $3.11 2,644
2019-10-04 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-10-03 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-10-02 $3.15 $3.15 $3.15 $3.15 $3.14 273
2019-10-01 $3.05 $3.05 $3.05 $3.05 $3.04 0
2019-09-30 $3.00 $3.05 $3.00 $3.05 $3.04 2,355
2019-09-27 $3.35 $3.35 $3.00 $3.05 $3.04 5,691
2019-09-26 $3.35 $3.35 $3.35 $3.35 $3.33 500
2019-09-25 $3.50 $3.50 $3.50 $3.50 $3.48 11
2019-09-24 $3.50 $3.50 $3.50 $3.50 $3.48 4
2019-09-23 $3.50 $3.50 $3.50 $3.50 $3.48 0
2019-09-20 $3.50 $3.50 $3.50 $3.50 $3.48 1
2019-09-19 $3.50 $3.50 $3.50 $3.50 $3.48 12
2019-09-18 $3.50 $3.50 $3.50 $3.50 $3.48 1,983
2019-09-17 $3.50 $3.50 $3.50 $3.50 $3.48 0
2019-09-16 $3.35 $3.50 $3.35 $3.50 $3.48 2,340
2019-09-13 $3.44 $3.50 $3.40 $3.45 $3.43 30,551
2019-09-12 $3.44 $3.44 $3.44 $3.44 $3.42 60
2019-09-11 $3.32 $3.44 $3.25 $3.44 $3.42 5,833
2019-09-10 $3.20 $3.25 $3.20 $3.25 $3.24 815
2019-09-09 $3.15 $3.40 $3.15 $3.40 $3.38 1,600
2019-09-06 $3.15 $3.15 $3.00 $3.00 $2.99 610
2019-09-05 $3.15 $3.15 $3.15 $3.15 $3.14 290
2019-09-04 $3.14 $3.15 $3.04 $3.15 $3.14 6,634
2019-09-03 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-08-30 $3.15 $3.15 $3.15 $3.15 $3.14 6,300
2019-08-29 $3.14 $3.14 $3.14 $3.14 $3.13 0
2019-08-28 $3.14 $3.14 $3.14 $3.14 $3.13 300
2019-08-27 $3.14 $3.15 $3.14 $3.15 $3.14 1,992
2019-08-26 $3.13 $3.13 $3.05 $3.05 $3.04 466
2019-08-23 $3.14 $3.14 $3.14 $3.14 $3.13 0
2019-08-22 $3.15 $3.20 $3.06 $3.14 $3.13 56,634
2019-08-21 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-08-20 $3.19 $3.19 $3.15 $3.15 $3.14 981
2019-08-19 $3.35 $3.35 $3.02 $3.23 $3.21 4,618
2019-08-16 $3.49 $3.49 $3.42 $3.42 $3.40 1,492
2019-08-15 $3.48 $3.49 $3.48 $3.49 $3.47 290
2019-08-14 $3.05 $3.49 $3.05 $3.49 $3.47 200
2019-08-13 $3.46 $3.46 $3.46 $3.46 $3.44 155
2019-08-12 $3.35 $3.50 $3.35 $3.50 $3.48 2,100
2019-08-09 $3.50 $3.50 $3.50 $3.50 $3.48 2,006
2019-08-08 $3.50 $3.50 $3.50 $3.50 $3.48 500
2019-08-07 $3.30 $3.54 $3.30 $3.45 $3.43 15,659
2019-08-06 $3.30 $3.35 $3.16 $3.35 $3.33 23,307
2019-08-05 $3.33 $3.35 $3.30 $3.30 $3.28 53,770
2019-08-02 $3.35 $3.35 $3.30 $3.30 $3.28 980
2019-08-01 $3.22 $3.35 $3.15 $3.15 $3.14 4,105
2019-07-31 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-07-30 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-07-29 $3.15 $3.15 $3.15 $3.15 $3.14 1
2019-07-26 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-07-25 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-07-24 $3.15 $3.15 $3.15 $3.15 $3.14 151
2019-07-23 $3.15 $3.15 $3.15 $3.15 $3.14 0
2019-07-22 $3.20 $3.20 $3.15 $3.15 $3.14 5,785
2019-07-19 $3.20 $3.20 $3.20 $3.20 $3.19 0
2019-07-18 $3.30 $3.30 $3.20 $3.20 $3.19 520
2019-07-17 $3.30 $3.35 $3.15 $3.30 $3.28 1,755
2019-07-16 $3.30 $3.35 $3.30 $3.30 $3.28 7,721
2019-07-15 $3.33 $3.35 $3.30 $3.30 $3.28 12,093
2019-07-12 $3.30 $3.30 $3.30 $3.30 $3.28 888
2019-07-11 $3.24 $3.24 $3.15 $3.15 $3.14 19,127
2019-07-10 $3.25 $3.25 $3.25 $3.25 $3.24 2,000
2019-07-09 $3.29 $3.29 $3.25 $3.25 $3.24 4,100
2019-07-08 $3.30 $3.30 $3.30 $3.30 $3.28 18
2019-07-05 $3.30 $3.30 $3.30 $3.30 $3.28 4,000
2019-07-03 $3.33 $3.33 $3.30 $3.30 $3.28 6,206
2019-07-02 $3.30 $3.30 $3.29 $3.30 $3.28 18,800
2019-07-01 $3.29 $3.29 $3.29 $3.29 $3.27 256
2019-06-28 $3.29 $3.29 $3.29 $3.29 $3.27 0
2019-06-27 $3.29 $3.29 $3.29 $3.29 $3.27 2
2019-06-26 $3.25 $3.30 $3.25 $3.29 $3.27 3,500
2019-06-25 $3.29 $3.29 $3.29 $3.29 $3.27 500
2019-06-24 $3.29 $3.29 $3.29 $3.29 $3.27 0
2019-06-21 $3.29 $3.29 $3.29 $3.29 $3.27 0
2019-06-20 $3.29 $3.29 $3.29 $3.29 $3.27 2
2019-06-19 $3.29 $3.29 $3.29 $3.29 $3.27 800
2019-06-18 $3.28 $3.29 $3.28 $3.29 $3.27 2,120
2019-06-17 $3.25 $3.30 $3.25 $3.30 $3.28 34,884
2019-06-14 $3.25 $3.25 $3.25 $3.25 $3.24 2,800
2019-06-13 $3.27 $3.27 $3.25 $3.25 $3.24 2,503
2019-06-12 $3.25 $3.27 $3.25 $3.27 $3.26 1,500
2019-06-11 $3.25 $3.26 $3.24 $3.24 $3.23 4,150
2019-06-10 $3.26 $3.26 $3.20 $3.20 $3.19 13,915
2019-06-07 $3.30 $3.30 $3.25 $3.30 $3.28 17,456
2019-06-06 $3.30 $3.30 $3.30 $3.30 $3.28 0
2019-06-05 $3.30 $3.30 $3.30 $3.30 $3.28 0
2019-06-03 $3.25 $3.30 $3.25 $3.30 $3.28 1,200
2019-05-31 $3.25 $3.25 $3.25 $3.25 $3.24 3,054
2019-05-30 $3.35 $3.40 $3.35 $3.40 $3.38 324
2019-05-29 $3.30 $3.30 $3.30 $3.30 $3.28 2,300
2019-05-28 $3.48 $3.48 $3.30 $3.30 $3.28 35,400
2019-05-24 $3.45 $3.49 $3.27 $3.48 $3.46 11,784
2019-05-23 $3.46 $3.51 $3.46 $3.51 $3.49 5,717
2019-05-22 $3.15 $3.59 $3.15 $3.59 $3.57 711
2019-05-21 $3.37 $3.51 $3.30 $3.50 $3.48 56,915
2019-05-20 $3.37 $3.37 $3.36 $3.36 $3.34 10,400
2019-05-17 $3.36 $3.36 $3.36 $3.36 $3.34 0
2019-05-16 $3.36 $3.36 $3.36 $3.36 $3.34 0
2019-05-15 $3.36 $3.36 $3.36 $3.36 $3.34 1
2019-05-14 $3.37 $3.37 $3.36 $3.36 $3.34 300
2019-05-13 $3.38 $3.41 $3.35 $3.35 $3.33 6,159
2019-05-10 $3.38 $3.38 $3.38 $3.38 $3.36 8,669
2019-05-09 $3.38 $3.38 $3.38 $3.38 $3.36 170
2019-05-08 $3.48 $4.00 $3.15 $3.38 $3.36 35,811
2019-05-07 $3.45 $3.45 $3.45 $3.45 $3.43 125
2019-05-06 $3.48 $3.48 $3.48 $3.48 $3.46 499
2019-05-03 $3.48 $3.53 $3.48 $3.53 $3.51 1,100
2019-05-02 $3.49 $3.55 $3.40 $3.40 $3.38 5,587
2019-05-01 $3.15 $3.70 $3.15 $3.50 $3.48 6,890
2019-04-30 $3.06 $3.06 $3.06 $3.06 $3.05 400
2019-04-29 $3.00 $3.05 $2.95 $3.05 $3.04 14,840
2019-04-26 $2.94 $2.95 $2.60 $2.95 $2.94 3,251
2019-04-25 $2.95 $2.95 $2.94 $2.95 $2.94 2,800
2019-04-24 $2.95 $2.95 $2.95 $2.95 $2.94 0
2019-04-23 $2.95 $2.95 $2.95 $2.95 $2.94 200
2019-04-22 $2.95 $2.95 $2.94 $2.94 $2.93 600
2019-04-18 $3.00 $3.00 $2.95 $2.95 $2.94 1,731
2019-04-17 $3.00 $3.00 $3.00 $3.00 $2.99 4,755
2019-04-16 $3.00 $3.00 $3.00 $3.00 $2.99 5,300
2019-04-15 $2.99 $2.99 $2.99 $2.99 $2.98 400
2019-04-12 $2.99 $2.99 $2.99 $2.99 $2.98 225
2019-04-11 $2.99 $2.99 $2.99 $2.99 $2.98 4,830
2019-04-10 $3.00 $3.00 $2.99 $2.99 $2.98 801
2019-04-09 $2.98 $3.00 $2.98 $3.00 $2.99 798
2019-04-08 $3.00 $3.00 $3.00 $3.00 $2.99 300
2019-04-05 $3.00 $3.00 $3.00 $3.00 $2.99 320
2019-04-04 $3.00 $3.00 $3.00 $3.00 $2.99 500
2019-04-03 $2.95 $2.95 $2.95 $2.95 $2.94 200
2019-04-02 $3.00 $3.00 $3.00 $3.00 $2.99 300
2019-04-01 $3.00 $3.00 $3.00 $3.00 $2.99 700
2019-03-29 $3.00 $3.00 $3.00 $3.00 $2.99 1,301
2019-03-28 $3.00 $3.00 $3.00 $3.00 $2.99 390
2019-03-27 $2.96 $3.00 $2.96 $3.00 $2.99 500
2019-03-26 $2.75 $2.75 $2.75 $2.75 $2.74 100
2019-03-25 $2.96 $2.96 $2.96 $2.96 $2.95 200
2019-03-22 $2.96 $2.96 $2.96 $2.96 $2.95 0
2019-03-21 $2.96 $2.96 $2.96 $2.96 $2.95 370
2019-03-20 $2.95 $2.95 $2.95 $2.95 $2.94 0
2019-03-19 $2.94 $2.96 $2.94 $2.95 $2.94 2,225
2019-03-18 $2.94 $2.95 $2.94 $2.95 $2.94 1,720
2019-03-15 $2.86 $2.90 $2.85 $2.85 $2.84 3,120
2019-03-14 $2.95 $2.95 $2.55 $2.86 $2.85 2,092
2019-03-13 $2.93 $2.95 $2.80 $2.80 $2.79 7,400
2019-03-12 $2.94 $2.94 $2.85 $2.90 $2.89 1,300
2019-03-11 $2.95 $2.95 $2.95 $2.95 $2.94 1,110
2019-03-08 $2.92 $2.96 $2.91 $2.95 $2.94 3,000
2019-03-07 $2.75 $2.75 $2.60 $2.75 $2.74 20,037
2019-03-06 $2.72 $2.90 $2.55 $2.55 $2.54 4,300
2019-03-05 $2.58 $2.70 $2.58 $2.70 $2.69 490
2019-03-04 $2.41 $2.70 $2.15 $2.50 $2.49 6,883
2019-03-01 $2.46 $2.46 $2.46 $2.46 $2.45 30
2019-02-28 $2.46 $2.46 $2.46 $2.46 $2.45 0
2019-02-27 $2.46 $2.46 $2.46 $2.46 $2.45 150
2019-02-26 $2.43 $2.43 $2.43 $2.43 $2.42 200
2019-02-25 $2.34 $2.34 $2.34 $2.34 $2.33 1
2019-02-22 $2.34 $2.34 $2.34 $2.34 $2.33 6
2019-02-21 $2.34 $2.34 $2.34 $2.34 $2.33 1
2019-02-20 $2.34 $2.34 $2.30 $2.34 $2.33 1,049
2019-02-19 $2.35 $2.36 $2.35 $2.36 $2.35 240
2019-02-15 $2.34 $2.34 $2.34 $2.34 $2.33 62
2019-02-14 $2.52 $2.52 $2.34 $2.34 $2.33 223
2019-02-13 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-12 $2.25 $2.25 $2.25 $2.25 $2.24 80
2019-02-11 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-08 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-07 $2.25 $2.25 $2.25 $2.25 $2.24 43
2019-02-06 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-05 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-04 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-02-01 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-31 $2.25 $2.25 $2.25 $2.25 $2.24 14
2019-01-30 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-29 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-28 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-25 $2.25 $2.25 $2.25 $2.25 $2.24 23
2019-01-24 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-23 $2.25 $2.25 $2.25 $2.25 $2.24 8
2019-01-18 $2.25 $2.25 $2.25 $2.25 $2.24 0
2019-01-17 $2.25 $2.25 $2.25 $2.25 $2.24 302
2019-01-16 $2.30 $2.30 $2.30 $2.30 $2.29 0
2019-01-15 $2.31 $2.31 $2.30 $2.30 $2.29 610
2019-01-14 $2.46 $2.50 $2.46 $2.50 $2.49 1,100
2019-01-11 $2.50 $2.50 $2.50 $2.50 $2.49 0
2019-01-10 $2.50 $2.50 $2.50 $2.50 $2.49 0
2019-01-09 $2.50 $2.50 $2.50 $2.50 $2.49 7
2019-01-08 $2.50 $2.50 $2.50 $2.50 $2.49 61
2019-01-07 $2.50 $2.50 $2.50 $2.50 $2.49 0
2019-01-04 $2.50 $2.50 $2.50 $2.50 $2.49 500
2019-01-03 $1.76 $1.76 $1.76 $1.76 $1.75 0
2019-01-02 $2.20 $2.20 $1.76 $1.76 $1.75 2,300
2018-12-31 $2.14 $2.14 $1.60 $2.00 $1.99 1,400
2018-12-27 $2.59 $2.59 $2.59 $2.59 $2.58 12
2018-12-26 $2.59 $2.59 $2.59 $2.59 $2.58 0
2018-12-24 $2.63 $2.63 $2.59 $2.59 $2.58 200
2018-12-21 $3.00 $3.00 $3.00 $3.00 $2.99 0
2018-12-20 $3.00 $3.00 $3.00 $3.00 $2.99 3,437
2018-12-19 $2.90 $2.90 $2.90 $2.90 $2.89 164
2018-12-18 $2.55 $2.55 $2.55 $2.55 $2.54 0
2018-12-17 $2.55 $2.55 $2.55 $2.55 $2.54 2
2018-12-14 $2.55 $2.55 $2.55 $2.55 $2.54 0
2018-12-13 $2.17 $2.55 $2.09 $2.55 $2.54 9,917
2018-12-12 $1.88 $2.17 $1.88 $2.17 $2.16 5,340
2018-12-11 $2.10 $2.12 $2.10 $2.12 $2.11 500
2018-12-10 $2.10 $2.10 $2.10 $2.10 $2.09 285
2018-12-07 $2.09 $2.09 $2.09 $2.09 $2.08 1,675
2018-12-06 $2.10 $2.10 $2.10 $2.10 $2.09 1,333
2018-12-04 $2.12 $2.14 $2.12 $2.12 $2.11 1,100
2018-12-03 $2.12 $2.12 $2.12 $2.12 $2.11 18
2018-11-30 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-11-29 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-11-28 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-11-27 $2.12 $2.12 $2.12 $2.12 $2.11 775
2018-11-26 $2.12 $2.12 $2.12 $2.12 $2.11 0
2018-11-23 $1.98 $2.12 $1.98 $2.12 $2.11 2,600
2018-11-21 $1.78 $1.95 $1.78 $1.95 $1.94 2,100
2018-11-20 $1.84 $1.85 $1.84 $1.85 $1.84 385
2018-11-19 $1.85 $1.85 $1.85 $1.85 $1.84 133
2018-11-16 $1.85 $1.89 $1.85 $1.89 $1.88 1,850
2018-11-15 $1.80 $1.80 $1.80 $1.80 $1.79 19,913
2018-11-14 $1.83 $1.83 $1.83 $1.83 $1.82 0
2018-11-13 $1.83 $1.83 $1.83 $1.83 $1.82 0
2018-11-12 $1.83 $1.83 $1.83 $1.83 $1.82 0
2018-11-09 $1.83 $1.83 $1.83 $1.83 $1.82 150
2018-11-08 $1.64 $1.80 $1.55 $1.80 $1.79 45,316
2018-11-07 $1.74 $1.74 $1.54 $1.60 $1.59 24,413
2018-11-06 $1.70 $1.70 $1.70 $1.70 $1.69 1,830
2018-11-05 $1.70 $1.70 $1.70 $1.70 $1.69 1,000
2018-11-02 $1.70 $1.70 $1.70 $1.70 $1.69 0
2018-11-01 $1.70 $1.70 $1.70 $1.70 $1.69 3,000
2018-10-31 $1.66 $1.66 $1.66 $1.66 $1.65 0
2018-10-30 $1.66 $1.66 $1.66 $1.66 $1.65 0
2018-10-29 $1.66 $1.66 $1.66 $1.66 $1.65 0
2018-10-26 $1.94 $1.94 $1.66 $1.66 $1.65 900
2018-10-25 $1.95 $1.95 $1.95 $1.95 $1.94 20
2018-10-24 $1.95 $1.95 $1.95 $1.95 $1.94 100
2018-10-23 $2.01 $2.01 $1.95 $1.95 $1.94 715
2018-10-22 $1.90 $1.90 $1.90 $1.90 $1.89 0
2018-10-19 $1.90 $1.90 $1.90 $1.90 $1.89 2,000
2018-10-18 $2.01 $2.01 $1.90 $1.90 $1.89 3,750
2018-10-17 $2.05 $2.05 $2.00 $2.00 $1.99 1,000
2018-10-16 $1.90 $2.07 $1.90 $2.00 $1.99 5,102
2018-10-15 $2.00 $2.00 $2.00 $2.00 $1.99 20
2018-10-12 $1.99 $2.00 $1.99 $2.00 $1.99 2,060
2018-10-11 $1.75 $1.75 $1.75 $1.75 $1.74 2,100
2018-10-10 $1.76 $1.76 $1.76 $1.76 $1.75 0
2018-10-09 $1.76 $1.76 $1.76 $1.76 $1.75 1,000
2018-10-08 $2.10 $2.10 $2.10 $2.10 $2.09 0
2018-10-05 $1.93 $2.10 $1.93 $2.10 $2.09 2,160
2018-10-04 $2.10 $2.10 $2.10 $2.10 $2.09 0
2018-10-03 $2.05 $2.10 $2.05 $2.10 $2.09 1,968
2018-10-02 $2.10 $2.10 $2.10 $2.10 $2.09 0
2018-10-01 $2.10 $2.10 $2.10 $2.10 $2.09 0
2018-09-28 $2.10 $2.10 $2.10 $2.10 $2.09 0
2018-09-27 $1.88 $2.10 $1.88 $2.10 $2.09 5,000
2018-09-26 $2.15 $2.15 $2.15 $2.15 $2.14 0
2018-09-25 $2.05 $2.17 $2.05 $2.15 $2.14 13,088
2018-09-24 $1.60 $1.60 $1.60 $1.60 $1.59 102
2018-09-21 $2.00 $2.10 $1.96 $2.10 $2.09 10,131
2018-09-20 $2.00 $2.00 $1.50 $2.00 $1.99 17,430
2018-09-19 $2.06 $2.06 $2.00 $2.00 $1.99 5,001
2018-09-18 $2.27 $2.27 $2.27 $2.27 $2.26 0
2018-09-17 $2.27 $2.27 $2.27 $2.27 $2.26 183
2018-09-14 $2.27 $2.27 $2.27 $2.27 $2.26 2,400
2018-09-13 $2.15 $2.15 $2.15 $2.15 $2.14 50
2018-09-12 $2.22 $2.22 $2.15 $2.15 $2.14 1,000
2018-09-11 $2.24 $2.24 $2.24 $2.24 $2.23 0
2018-09-10 $2.24 $2.24 $2.24 $2.24 $2.23 0
2018-09-07 $2.25 $2.25 $2.24 $2.24 $2.23 6,500
2018-09-06 $2.35 $2.35 $2.35 $2.35 $2.34 0
2018-09-05 $2.35 $2.35 $2.35 $2.35 $2.34 0
2018-09-04 $2.30 $2.35 $2.28 $2.35 $2.34 1,405
2018-08-31 $2.30 $2.30 $2.30 $2.30 $2.29 0
2018-08-30 $2.35 $2.35 $2.30 $2.30 $2.29 1,840
2018-08-29 $2.30 $2.30 $2.30 $2.30 $2.29 0
2018-08-28 $2.30 $2.35 $2.30 $2.30 $2.29 13,081
2018-08-27 $2.40 $2.40 $2.30 $2.30 $2.29 12,200
2018-08-24 $2.50 $2.50 $2.50 $2.50 $2.49 2
2018-08-23 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-08-22 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-08-21 $2.50 $2.50 $2.50 $2.50 $2.49 21
2018-08-20 $2.30 $2.50 $2.30 $2.50 $2.49 327
2018-08-17 $2.34 $2.34 $2.30 $2.30 $2.29 375
2018-08-16 $2.35 $2.35 $2.30 $2.30 $2.29 5,100
2018-08-15 $2.40 $2.40 $2.40 $2.40 $2.39 500
2018-08-14 $2.50 $2.50 $2.50 $2.50 $2.49 1,477
2018-08-13 $2.55 $2.55 $2.55 $2.55 $2.54 0
2018-08-10 $2.55 $2.55 $2.55 $2.55 $2.54 7,100
2018-08-09 $2.56 $2.56 $2.55 $2.55 $2.54 210
2018-08-08 $2.40 $2.40 $2.40 $2.40 $2.39 0
2018-08-07 $2.65 $2.65 $2.30 $2.40 $2.39 5,600
2018-08-06 $2.70 $2.70 $2.70 $2.70 $2.69 28,000
2018-08-03 $2.66 $2.70 $2.66 $2.70 $2.69 340
2018-08-02 $2.55 $2.55 $2.55 $2.55 $2.54 5
2018-08-01 $2.55 $2.55 $2.55 $2.55 $2.54 5,000
2018-07-31 $2.60 $2.65 $2.55 $2.55 $2.54 4,901
2018-07-30 $2.60 $2.60 $2.60 $2.60 $2.59 3,867
2018-07-27 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-07-26 $2.60 $2.60 $2.60 $2.60 $2.59 395
2018-07-25 $2.60 $2.60 $2.60 $2.60 $2.59 800
2018-07-24 $2.60 $2.64 $2.60 $2.60 $2.59 3,167
2018-07-23 $2.70 $2.70 $2.70 $2.70 $2.69 0
2018-07-20 $2.70 $2.70 $2.70 $2.70 $2.69 3,104
2018-07-19 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-07-18 $2.60 $2.60 $2.60 $2.60 $2.59 10
2018-07-17 $2.60 $2.60 $2.60 $2.60 $2.59 100
2018-07-16 $2.61 $2.61 $2.61 $2.61 $2.60 4
2018-07-13 $2.61 $2.61 $2.61 $2.61 $2.60 329
2018-07-12 $2.62 $2.62 $2.62 $2.62 $2.61 4
2018-07-11 $2.62 $2.62 $2.62 $2.62 $2.61 0
2018-07-10 $2.62 $2.62 $2.62 $2.62 $2.61 200
2018-07-09 $2.60 $2.60 $2.60 $2.60 $2.59 10
2018-07-06 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-07-05 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-07-03 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-07-02 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-06-29 $2.61 $2.61 $2.60 $2.60 $2.59 500
2018-06-28 $2.65 $2.67 $2.65 $2.67 $2.66 2,100
2018-06-27 $2.65 $2.65 $2.65 $2.65 $2.64 4,500
2018-06-26 $2.65 $2.65 $2.65 $2.65 $2.64 1,000
2018-06-25 $2.70 $2.70 $2.70 $2.70 $2.69 200
2018-06-22 $2.75 $2.75 $2.75 $2.75 $2.74 0
2018-06-21 $2.75 $2.75 $2.75 $2.75 $2.74 0
2018-06-20 $2.75 $2.75 $2.75 $2.75 $2.74 240
2018-06-19 $2.85 $2.85 $2.65 $2.65 $2.64 1,750
2018-06-18 $2.75 $2.75 $2.75 $2.75 $2.74 0
2018-06-15 $2.78 $2.86 $2.75 $2.75 $2.74 2,100
2018-06-14 $2.86 $2.86 $2.75 $2.75 $2.74 1,701
2018-06-13 $2.83 $2.85 $2.70 $2.70 $2.69 1,525
2018-06-12 $2.85 $2.85 $2.85 $2.85 $2.84 0
2018-06-11 $2.84 $2.85 $2.84 $2.85 $2.84 400
2018-06-08 $2.75 $2.75 $2.66 $2.66 $2.65 1,000
2018-06-07 $2.85 $2.85 $2.85 $2.85 $2.84 0
2018-06-06 $2.85 $2.85 $2.85 $2.85 $2.84 500
2018-06-05 $2.81 $2.86 $2.81 $2.86 $2.85 730
2018-06-04 $2.60 $2.60 $2.60 $2.60 $2.59 10
2018-06-01 $2.85 $2.85 $2.60 $2.60 $2.59 2,870
2018-05-31 $2.80 $2.80 $2.80 $2.80 $2.79 200
2018-05-30 $2.85 $2.85 $2.85 $2.85 $2.84 1,500
2018-05-29 $2.90 $2.90 $2.90 $2.90 $2.89 1,152
2018-05-25 $2.86 $2.90 $2.86 $2.90 $2.89 1,000
2018-05-24 $2.75 $2.75 $2.60 $2.60 $2.59 200
2018-05-23 $2.85 $2.85 $2.85 $2.85 $2.84 100
2018-05-22 $2.81 $2.85 $2.81 $2.85 $2.84 350
2018-05-21 $2.85 $2.85 $2.84 $2.84 $2.83 5,205
2018-05-18 $2.85 $2.85 $2.85 $2.85 $2.84 1,000
2018-05-17 $2.60 $2.80 $2.60 $2.80 $2.79 2,838
2018-05-16 $2.60 $2.60 $2.60 $2.60 $2.59 2,800
2018-05-15 $2.90 $2.90 $2.90 $2.90 $2.89 1,260
2018-05-14 $2.85 $2.85 $2.85 $2.85 $2.84 300
2018-05-11 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-05-10 $2.60 $2.60 $2.60 $2.60 $2.59 100
2018-05-09 $2.60 $2.60 $2.60 $2.60 $2.59 0
2018-05-08 $2.60 $2.60 $2.60 $2.60 $2.59 1,100
2018-05-07 $2.50 $2.50 $2.50 $2.50 $2.49 1,000
2018-05-04 $2.50 $2.50 $2.50 $2.50 $2.49 23
2018-05-03 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-05-02 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-05-01 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-04-30 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-04-27 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-04-26 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-04-25 $2.50 $2.50 $2.50 $2.50 $2.49 0
2018-04-24 $2.60 $2.62 $2.50 $2.50 $2.49 34,820
2018-04-23 $2.80 $2.85 $2.55 $2.55 $2.54 4,000
2018-04-20 $2.55 $2.55 $2.55 $2.55 $2.54 500
2018-04-19 $2.85 $2.85 $2.31 $2.50 $2.49 4,886
2018-04-18 $2.70 $2.85 $2.70 $2.85 $2.84 5,345
2018-04-17 $2.76 $2.76 $2.75 $2.75 $2.74 6,187
2018-04-16 $2.83 $2.83 $2.75 $2.75 $2.74 1,551
2018-04-13 $2.70 $2.70 $2.70 $2.70 $2.69 0
2018-04-12 $2.70 $2.70 $2.70 $2.70 $2.69 100
2018-04-11 $2.85 $2.89 $2.85 $2.85 $2.84 5,700
2018-04-10 $2.85 $2.85 $2.85 $2.85 $2.84 300
2018-04-09 $2.85 $2.85 $2.85 $2.85 $2.84 0
2018-04-06 $2.85 $2.85 $2.85 $2.85 $2.84 0
2018-04-05 $2.85 $2.85 $2.85 $2.85 $2.84 5,030
2018-04-04 $2.85 $2.85 $2.85 $2.85 $2.84 0
2018-04-03 $2.85 $2.85 $2.85 $2.85 $2.84 500
2018-04-02 $2.80 $2.85 $2.80 $2.85 $2.84 6,175
2018-03-29 $2.60 $2.80 $2.60 $2.80 $2.79 3,508
2018-03-28 $2.79 $2.80 $2.70 $2.80 $2.79 4,407
2018-03-27 $2.92 $2.92 $2.92 $2.92 $2.91 520
2018-03-26 $2.92 $2.92 $2.92 $2.92 $2.91 27
2018-03-22 $2.90 $2.92 $2.90 $2.92 $2.91 1,580
2018-03-21 $2.91 $2.95 $2.91 $2.95 $2.94 1,350
2018-03-20 $2.93 $2.95 $2.90 $2.90 $2.89 6,379
2018-03-16 $2.95 $2.95 $2.95 $2.95 $2.94 1,000
2018-03-14 $2.96 $2.96 $2.95 $2.95 $2.94 7,836
2018-03-12 $2.96 $2.96 $2.96 $2.96 $2.94 7,944
2018-03-09 $2.93 $2.93 $2.93 $2.93 $2.92 100
2018-03-08 $2.99 $2.99 $2.90 $2.90 $2.89 2,641
2018-03-07 $2.93 $3.00 $2.93 $2.94 $2.92 7,390
2018-03-06 $2.96 $3.00 $2.96 $3.00 $2.99 1,000
2018-03-05 $2.96 $3.00 $2.96 $3.00 $2.99 4,800
2018-03-02 $2.94 $2.94 $2.94 $2.94 $2.93 121
2018-02-28 $2.61 $2.61 $2.61 $2.61 $2.60 275
2018-02-22 $3.00 $3.10 $3.00 $3.00 $2.99 1,235
2018-02-21 $2.70 $2.70 $2.65 $2.65 $2.64 200
2018-02-20 $2.78 $2.78 $2.70 $2.70 $2.69 700
2018-02-16 $3.10 $3.10 $3.10 $3.10 $3.09 150
2018-02-15 $2.61 $3.49 $2.61 $3.49 $3.47 1,000
2018-02-14 $2.53 $2.53 $2.50 $2.50 $2.49 300
2018-02-12 $2.18 $2.65 $2.18 $2.65 $2.64 3,464
2018-02-09 $2.90 $2.90 $2.00 $2.20 $2.19 10,193
2018-02-07 $3.20 $3.20 $3.20 $3.20 $3.19 30
2018-02-06 $3.10 $3.20 $3.06 $3.20 $3.19 1,380
2018-02-05 $3.20 $3.20 $3.20 $3.20 $3.19 25
2018-02-02 $3.20 $3.20 $3.20 $3.20 $3.19 156
2018-02-01 $3.20 $3.20 $3.20 $3.20 $3.19 40
2018-01-31 $3.10 $3.20 $3.10 $3.20 $3.19 6,000
2018-01-29 $3.15 $3.15 $3.15 $3.15 $3.14 2
2018-01-26 $3.00 $3.15 $3.00 $3.15 $3.14 670
2018-01-25 $3.03 $3.15 $3.03 $3.13 $3.12 2,000
2018-01-23 $3.00 $3.00 $3.00 $3.00 $2.99 4,050
2018-01-22 $2.90 $3.10 $2.90 $3.00 $2.99 9,800
2018-01-18 $2.95 $2.95 $2.76 $2.76 $2.75 620
2018-01-17 $3.08 $3.08 $3.08 $3.08 $3.07 170
2018-01-16 $2.95 $3.08 $2.70 $3.08 $3.07 2,590
2018-01-12 $2.98 $3.05 $2.98 $3.03 $3.01 1,435
2018-01-11 $2.71 $3.00 $2.71 $2.99 $2.98 5,550
2018-01-10 $2.44 $2.44 $2.44 $2.44 $2.43 100
2018-01-09 $2.44 $2.44 $2.44 $2.44 $2.43 450
2018-01-08 $2.96 $2.96 $2.12 $2.12 $2.11 937
2018-01-05 $2.14 $3.00 $2.14 $2.99 $2.98 4,381
2018-01-04 $2.17 $2.17 $2.14 $2.17 $2.16 590
2018-01-03 $2.11 $2.11 $2.11 $2.11 $2.10 1,235
2018-01-02 $2.10 $2.11 $2.10 $2.11 $2.10 400
2017-12-29 $2.21 $2.21 $2.10 $2.10 $2.09 6,500
2017-12-28 $2.10 $2.25 $2.10 $2.18 $2.17 846
2017-12-27 $2.10 $2.10 $1.46 $1.46 $1.45 400
2017-12-26 $2.10 $2.36 $2.06 $2.36 $2.35 1,229
2017-12-22 $2.06 $2.06 $2.06 $2.06 $2.05 100
2017-12-21 $2.08 $2.12 $2.02 $2.02 $2.01 1,332
2017-12-20 $2.07 $2.10 $2.07 $2.10 $2.09 207
2017-12-19 $2.10 $2.10 $2.10 $2.10 $2.09 1,004
2017-12-18 $2.45 $2.45 $2.02 $2.02 $2.01 10,091
2017-12-15 $2.43 $2.43 $2.35 $2.35 $2.34 215
2017-12-14 $2.40 $2.40 $2.40 $2.40 $2.39 295
2017-12-12 $2.50 $2.50 $2.50 $2.50 $2.49 135
2017-12-11 $2.25 $2.25 $2.25 $2.25 $2.24 100
2017-12-07 $2.50 $2.50 $2.50 $2.50 $2.49 130
2017-12-06 $2.23 $2.25 $2.23 $2.25 $2.24 305
2017-12-05 $2.25 $2.25 $2.25 $2.25 $2.24 27
2017-12-04 $2.60 $2.70 $2.05 $2.25 $2.24 5,123
2017-12-01 $2.20 $2.71 $2.20 $2.71 $2.70 2,924
2017-11-30 $1.95 $1.95 $1.95 $1.95 $1.94 900
2017-11-29 $1.89 $1.92 $1.89 $1.90 $1.89 9,047
2017-11-28 $1.93 $1.96 $1.90 $1.90 $1.89 1,704
2017-11-27 $1.90 $1.90 $1.87 $1.87 $1.87 2,934
2017-11-24 $1.86 $1.95 $1.86 $1.95 $1.94 1,076
2017-11-22 $1.81 $1.90 $1.81 $1.90 $1.89 2,134
2017-11-21 $1.80 $1.80 $1.79 $1.79 $1.78 4,020
2017-11-20 $1.79 $1.79 $1.79 $1.79 $1.78 500
2017-11-15 $1.83 $1.83 $1.83 $1.83 $1.82 1,000
2017-11-13 $1.88 $1.88 $1.87 $1.87 $1.86 6,671
2017-11-10 $1.87 $1.87 $1.87 $1.87 $1.87 2
2017-11-08 $1.87 $1.87 $1.87 $1.87 $1.87 1,504
2017-11-07 $1.87 $1.91 $1.87 $1.90 $1.89 7,250
2017-11-06 $1.80 $1.92 $1.80 $1.92 $1.91 4,800
2017-11-03 $1.86 $1.90 $1.86 $1.90 $1.89 1,610
2017-11-02 $1.90 $1.90 $1.90 $1.90 $1.89 211
2017-11-01 $1.90 $1.90 $1.90 $1.90 $1.89 0
2017-10-31 $1.90 $1.90 $1.90 $1.90 $1.89 1,000
2017-10-25 $2.01 $2.01 $2.01 $2.01 $2.00 31
2017-10-24 $1.90 $2.05 $1.90 $2.01 $2.00 1,163
2017-10-20 $1.77 $2.00 $1.75 $2.00 $1.99 3,100
2017-10-16 $1.70 $1.70 $1.70 $1.70 $1.69 840
2017-10-12 $1.71 $1.71 $1.65 $1.70 $1.69 1,300
2017-10-10 $1.80 $1.80 $1.80 $1.80 $1.79 60
2017-10-09 $1.75 $1.80 $1.75 $1.80 $1.79 750
2017-10-06 $1.62 $1.62 $1.62 $1.62 $1.61 63
2017-10-04 $1.69 $1.69 $1.62 $1.62 $1.61 627
2017-10-02 $1.66 $1.66 $1.61 $1.61 $1.60 28,000
2017-09-29 $1.75 $1.75 $1.65 $1.65 $1.64 1,000
2017-09-27 $1.77 $1.77 $1.76 $1.76 $1.75 1,900
2017-09-26 $1.81 $1.81 $1.77 $1.77 $1.76 1,473
2017-09-25 $1.90 $1.90 $1.90 $1.90 $1.89 150
2017-09-21 $1.88 $1.95 $1.75 $1.95 $1.94 2,020
2017-09-20 $1.67 $1.67 $1.67 $1.67 $1.66 215
2017-09-19 $1.70 $1.85 $1.70 $1.85 $1.84 1,065
2017-09-18 $1.87 $1.87 $1.85 $1.85 $1.84 300
2017-09-15 $1.79 $1.79 $1.79 $1.79 $1.78 0
2017-09-14 $1.78 $1.79 $1.78 $1.79 $1.78 2,048
2017-09-13 $1.75 $1.76 $1.75 $1.76 $1.75 450
2017-09-12 $1.74 $1.75 $1.73 $1.75 $1.74 2,203
2017-09-11 $1.75 $1.75 $1.75 $1.75 $1.74 30
2017-09-07 $1.70 $1.75 $1.70 $1.75 $1.74 6,575
2017-09-06 $1.64 $1.74 $1.64 $1.74 $1.73 4,781
2017-09-05 $1.65 $1.65 $1.64 $1.64 $1.63 24,923
2017-09-01 $1.61 $1.61 $1.61 $1.61 $1.60 2,900
2017-08-31 $1.68 $1.68 $1.63 $1.65 $1.64 4,630
2017-08-30 $1.65 $1.65 $1.65 $1.65 $1.64 0
2017-08-29 $1.65 $1.65 $1.65 $1.65 $1.64 0
2017-08-28 $1.65 $1.65 $1.65 $1.65 $1.64 100
2017-08-25 $1.66 $1.66 $1.64 $1.64 $1.63 263
2017-08-24 $1.70 $1.79 $1.63 $1.64 $1.63 4,138
2017-08-23 $1.76 $1.76 $1.60 $1.70 $1.69 9,531
2017-08-22 $1.76 $1.78 $1.75 $1.75 $1.74 12,771
2017-08-21 $1.89 $1.89 $1.89 $1.89 $1.88 10
2017-08-18 $1.89 $1.89 $1.89 $1.89 $1.88 25
2017-08-17 $1.89 $1.89 $1.89 $1.89 $1.88 2
2017-08-16 $1.89 $1.89 $1.89 $1.89 $1.88 0
2017-08-15 $1.89 $1.89 $1.89 $1.89 $1.88 14
2017-08-14 $1.80 $1.89 $1.75 $1.89 $1.88 11,028
2017-08-11 $1.83 $1.85 $1.83 $1.85 $1.84 658
2017-08-10 $1.84 $1.84 $1.75 $1.75 $1.74 1,410
2017-08-09 $1.80 $1.84 $1.80 $1.84 $1.83 1,000
2017-08-08 $1.80 $1.84 $1.65 $1.65 $1.64 2,009
2017-08-07 $1.82 $1.84 $1.80 $1.80 $1.79 2,105
2017-08-04 $1.66 $1.75 $1.66 $1.75 $1.74 3,000
2017-08-03 $1.65 $1.65 $1.65 $1.65 $1.64 2,500
2017-08-02 $1.62 $1.64 $1.50 $1.64 $1.63 1,109
2017-08-01 $1.80 $1.80 $1.70 $1.70 $1.69 1,197
2017-07-28 $1.70 $1.70 $1.70 $1.70 $1.69 13
2017-07-27 $1.70 $1.70 $1.70 $1.70 $1.69 270
2017-07-25 $1.75 $1.80 $1.70 $1.70 $1.69 6,630
2017-07-24 $1.80 $1.80 $1.80 $1.80 $1.79 2,550
2017-07-19 $1.70 $1.70 $1.70 $1.70 $1.69 200
2017-07-18 $1.68 $1.68 $1.68 $1.68 $1.67 30
2017-07-17 $1.68 $1.68 $1.68 $1.68 $1.67 100
2017-07-14 $1.68 $1.68 $1.68 $1.68 $1.67 700
2017-07-13 $1.45 $1.45 $1.45 $1.45 $1.44 60
2017-07-12 $1.63 $1.63 $1.45 $1.45 $1.44 2,003
2017-07-11 $1.82 $1.82 $1.82 $1.82 $1.81 20
2017-07-05 $1.82 $1.82 $1.82 $1.82 $1.81 5
2017-07-03 $1.82 $1.82 $1.82 $1.82 $1.81 500
2017-06-30 $1.82 $1.82 $1.82 $1.82 $1.81 223
2017-06-29 $1.84 $1.84 $1.84 $1.84 $1.83 220
2017-06-28 $1.84 $1.84 $1.84 $1.84 $1.83 185
2017-06-13 $1.56 $1.60 $1.56 $1.60 $1.59 2,000
2017-06-12 $1.55 $1.55 $1.55 $1.55 $1.54 3,133
2017-06-09 $1.52 $1.60 $1.52 $1.60 $1.59 1,100
2017-06-08 $1.55 $1.55 $1.55 $1.55 $1.54 192
2017-06-07 $1.58 $1.58 $1.55 $1.55 $1.54 640
2017-06-05 $1.59 $1.60 $1.59 $1.60 $1.59 1,350
2017-06-02 $1.59 $1.60 $1.59 $1.60 $1.59 642
2017-06-01 $1.60 $1.60 $1.60 $1.60 $1.59 6,639
2017-05-31 $1.59 $1.59 $1.59 $1.59 $1.58 1,000
2017-05-30 $1.59 $1.60 $1.59 $1.60 $1.59 6,200
2017-05-26 $1.58 $1.58 $1.58 $1.58 $1.57 800
2017-05-23 $1.55 $1.55 $1.55 $1.55 $1.54 10
2017-05-22 $1.55 $1.55 $1.50 $1.55 $1.54 1,500
2017-05-19 $1.50 $1.55 $1.50 $1.55 $1.54 700
2017-05-18 $1.59 $1.59 $1.45 $1.45 $1.44 12,105
2017-05-17 $1.60 $1.60 $1.60 $1.60 $1.59 400
2017-05-15 $1.47 $1.47 $1.47 $1.47 $1.46 1
2017-05-10 $1.47 $1.47 $1.47 $1.47 $1.46 650
2017-05-09 $1.52 $1.59 $1.52 $1.59 $1.58 2,287
2017-05-08 $1.60 $1.60 $1.60 $1.60 $1.59 11
2017-05-04 $1.55 $1.60 $1.55 $1.60 $1.59 1,988
2017-05-03 $1.46 $1.46 $1.46 $1.46 $1.45 90
2017-05-02 $1.46 $1.46 $1.46 $1.46 $1.45 25
2017-05-01 $1.46 $1.46 $1.46 $1.46 $1.45 45
2017-04-28 $1.46 $1.46 $1.46 $1.46 $1.45 1,700
2017-04-26 $1.46 $1.46 $1.46 $1.46 $1.45 55
2017-04-25 $1.52 $1.52 $1.46 $1.46 $1.45 1,302
2017-04-21 $1.45 $1.45 $1.45 $1.45 $1.44 29
2017-04-20 $1.45 $1.45 $1.45 $1.45 $1.44 45
2017-04-19 $1.55 $1.55 $1.45 $1.45 $1.44 370
2017-04-17 $1.50 $1.50 $1.45 $1.45 $1.44 2,377
2017-04-11 $1.60 $1.60 $1.60 $1.60 $1.59 1,010
2017-04-10 $1.45 $1.60 $1.45 $1.60 $1.59 2,775
2017-04-07 $1.55 $1.55 $1.55 $1.55 $1.54 200
2017-04-06 $1.45 $1.50 $1.45 $1.50 $1.49 5,835
2017-04-04 $1.58 $1.60 $1.58 $1.60 $1.59 7,170
2017-02-01 $1.45 $1.45 $1.45 $1.45 $1.44 100
2017-01-31 $1.45 $1.45 $1.45 $1.45 $1.44 100
2017-01-30 $1.45 $1.45 $1.45 $1.45 $1.44 12,074
2017-01-24 $1.46 $1.46 $1.46 $1.46 $1.45 105
2017-01-23 $1.45 $1.45 $1.45 $1.45 $1.44 38
2017-01-20 $1.45 $1.45 $1.45 $1.45 $1.44 25,212
2017-01-19 $1.46 $1.46 $1.46 $1.46 $1.45 200
2017-01-18 $1.45 $1.45 $1.45 $1.45 $1.44 2,151
2017-01-17 $1.46 $1.46 $1.45 $1.45 $1.44 4,750
2017-01-12 $1.45 $1.45 $1.45 $1.45 $1.44 2,312
2017-01-11 $1.45 $1.45 $1.45 $1.45 $1.44 259
2017-01-09 $1.45 $1.45 $1.45 $1.45 $1.44 20,795
2017-01-06 $1.45 $1.45 $1.45 $1.45 $1.44 320
2017-01-04 $1.45 $1.45 $1.45 $1.45 $1.44 1
2016-12-30 $1.45 $1.46 $1.45 $1.45 $1.44 3,169
2016-12-29 $1.45 $1.45 $1.45 $1.45 $1.44 1,380
2016-12-28 $1.45 $1.45 $1.45 $1.45 $1.44 1,150
2016-12-27 $1.45 $1.45 $1.45 $1.45 $1.44 20,420
2016-12-23 $1.45 $1.47 $1.45 $1.45 $1.44 21,230
2016-12-22 $1.46 $1.46 $1.45 $1.45 $1.44 34,395
2016-12-21 $1.47 $1.48 $1.46 $1.46 $1.45 3,840
2016-12-20 $1.45 $1.46 $1.45 $1.46 $1.45 7,300
2016-12-19 $1.45 $1.45 $1.45 $1.45 $1.44 22,901
2016-12-15 $1.45 $1.46 $1.45 $1.45 $1.44 65,813
2016-12-14 $1.45 $1.45 $1.45 $1.45 $1.45 900
2016-12-13 $1.47 $1.47 $1.45 $1.45 $1.44 2,700
2016-12-12 $1.46 $1.46 $1.46 $1.46 $1.45 1,200
2016-12-09 $1.48 $1.48 $1.48 $1.48 $1.47 750
2016-12-08 $1.46 $1.46 $1.46 $1.46 $1.45 1,350
2016-12-07 $1.46 $1.46 $1.45 $1.46 $1.45 2,200
2016-12-05 $1.46 $1.46 $1.46 $1.46 $1.45 250
2016-12-02 $1.45 $1.46 $1.45 $1.45 $1.44 6,900
2016-12-01 $1.50 $1.50 $1.50 $1.50 $1.49 55
2016-10-28 $1.42 $1.42 $1.41 $1.42 $1.41 3,547
2016-10-27 $1.40 $1.48 $1.40 $1.40 $1.39 8,535
2016-10-24 $1.45 $1.45 $1.45 $1.45 $1.44 1,500
2016-10-21 $1.43 $1.45 $1.43 $1.45 $1.44 400
2016-10-20 $1.45 $1.45 $1.36 $1.40 $1.39 2,801
2016-10-19 $1.39 $1.50 $1.36 $1.36 $1.35 2,662
2016-10-18 $1.40 $1.40 $1.40 $1.40 $1.39 24,300
2016-10-17 $1.45 $1.45 $1.45 $1.45 $1.44 723
2016-10-12 $1.49 $1.50 $1.49 $1.50 $1.49 1,300
2016-10-11 $1.49 $1.49 $1.49 $1.49 $1.48 900
2016-10-10 $1.40 $1.40 $1.40 $1.40 $1.39 410
2016-10-07 $1.45 $1.50 $1.45 $1.50 $1.49 259
2016-10-06 $1.45 $1.50 $1.45 $1.50 $1.49 3,000
2016-09-22 $1.49 $1.50 $1.49 $1.50 $1.49 2,100
2016-09-20 $1.43 $1.45 $1.43 $1.45 $1.44 200
2016-09-16 $1.40 $1.40 $1.40 $1.40 $1.39 3
2016-09-13 $1.40 $1.40 $1.40 $1.40 $1.39 1,800
2016-09-12 $1.40 $1.45 $1.40 $1.40 $1.39 2,750
2016-09-08 $1.40 $1.40 $1.40 $1.40 $1.39 87
2016-09-07 $1.45 $1.49 $1.40 $1.40 $1.39 9,020
2016-09-06 $1.45 $1.45 $1.45 $1.45 $1.44 18
2016-09-02 $1.41 $1.45 $1.41 $1.45 $1.44 5,600
2016-09-01 $1.39 $1.39 $1.39 $1.39 $1.38 401
2016-08-30 $1.35 $1.35 $1.35 $1.35 $1.34 1,000
2016-08-25 $1.35 $1.35 $1.35 $1.35 $1.34 1,549
2016-08-24 $1.36 $1.36 $1.36 $1.36 $1.35 661
2016-08-23 $1.36 $1.36 $1.35 $1.35 $1.34 9,500
2016-08-17 $1.38 $1.38 $1.38 $1.38 $1.37 5
2016-08-16 $1.38 $1.38 $1.38 $1.38 $1.37 1
2016-08-12 $1.37 $1.39 $1.37 $1.38 $1.37 1,100
2016-08-11 $1.35 $1.35 $1.35 $1.35 $1.34 1,001
2016-08-09 $1.35 $1.35 $1.35 $1.35 $1.34 27,500
2016-08-08 $1.37 $1.38 $1.32 $1.32 $1.31 22,600
2016-08-05 $1.35 $1.37 $1.35 $1.37 $1.36 10,300
2016-08-04 $1.30 $1.33 $1.30 $1.30 $1.29 750
2016-08-03 $1.30 $1.30 $1.30 $1.30 $1.29 11,000
2016-08-01 $1.33 $1.33 $1.33 $1.33 $1.32 150
2016-07-29 $1.35 $1.35 $1.30 $1.30 $1.29 2,701
2016-07-28 $1.35 $1.35 $1.35 $1.35 $1.34 1
2016-07-27 $1.35 $1.35 $1.35 $1.35 $1.34 1,000
2016-07-26 $1.31 $1.35 $1.31 $1.35 $1.34 700
2016-07-25 $1.30 $1.30 $1.30 $1.30 $1.29 31
2016-07-22 $1.32 $1.32 $1.30 $1.30 $1.29 8,410
2016-07-19 $1.30 $1.30 $1.30 $1.30 $1.29 90
2016-07-15 $1.30 $1.30 $1.30 $1.30 $1.29 393
2016-07-14 $1.30 $1.30 $1.30 $1.30 $1.29 3,200
2016-07-13 $1.30 $1.30 $1.30 $1.30 $1.29 20
2016-07-12 $1.30 $1.30 $1.30 $1.30 $1.29 200
2016-07-11 $1.36 $1.36 $1.30 $1.30 $1.29 4,100
2016-07-06 $1.35 $1.35 $1.35 $1.35 $1.34 43
2016-07-05 $1.35 $1.35 $1.35 $1.35 $1.34 630
2016-07-01 $1.36 $1.36 $1.36 $1.36 $1.35 670
2016-06-30 $1.35 $1.36 $1.35 $1.36 $1.35 1,395
2016-06-29 $1.30 $1.30 $1.30 $1.30 $1.29 2,000
2016-06-23 $1.35 $1.35 $1.30 $1.30 $1.29 325
2016-06-20 $1.37 $1.37 $1.30 $1.30 $1.29 1,379
2016-06-17 $1.37 $1.37 $1.37 $1.37 $1.36 100
2016-06-16 $1.30 $1.36 $1.30 $1.36 $1.36 509
2016-06-15 $1.30 $1.30 $1.30 $1.30 $1.29 50
2016-06-14 $1.38 $1.38 $1.30 $1.30 $1.29 300
2016-06-13 $1.38 $1.38 $1.38 $1.38 $1.37 200
2016-06-10 $1.38 $1.50 $1.38 $1.50 $1.49 516
2016-06-08 $1.50 $1.50 $1.50 $1.50 $1.49 1,695
2016-06-07 $1.50 $1.50 $1.50 $1.50 $1.49 10
2016-06-03 $1.50 $1.50 $1.50 $1.50 $1.49 1,400
2016-06-01 $1.50 $1.50 $1.50 $1.50 $1.49 1,520
2016-05-31 $1.50 $1.50 $1.50 $1.50 $1.49 5
2016-05-27 $1.50 $1.50 $1.50 $1.50 $1.49 200
2016-05-26 $1.55 $1.55 $1.55 $1.55 $1.54 20
2016-05-23 $1.55 $1.55 $1.55 $1.55 $1.54 1
2016-05-18 $1.45 $1.55 $1.45 $1.55 $1.54 2,000
2016-05-16 $1.44 $1.44 $1.44 $1.44 $1.43 6,650
2016-05-13 $1.41 $1.44 $1.41 $1.44 $1.43 1,700
2016-05-11 $1.39 $1.40 $1.39 $1.40 $1.39 1,000
2016-05-10 $1.34 $1.34 $1.34 $1.34 $1.33 215
2016-05-06 $1.35 $1.35 $1.35 $1.35 $1.34 1,000
2016-05-04 $1.35 $1.35 $1.35 $1.35 $1.34 9,855
2016-05-03 $1.31 $1.40 $1.31 $1.40 $1.39 800
2016-05-02 $1.23 $1.23 $1.23 $1.23 $1.22 666
2016-04-20 $1.40 $1.40 $1.40 $1.40 $1.39 2,510
2016-04-19 $1.40 $1.42 $1.40 $1.40 $1.39 9,200
2016-04-18 $1.40 $1.40 $1.40 $1.40 $1.39 5,901
2016-04-15 $1.40 $1.43 $1.40 $1.42 $1.41 1,900
2016-04-13 $1.35 $1.35 $1.22 $1.32 $1.32 631
2016-04-08 $1.41 $1.41 $1.35 $1.35 $1.34 2,119
2016-04-07 $1.50 $1.50 $1.45 $1.45 $1.44 1,203
2016-04-06 $1.44 $1.45 $1.44 $1.45 $1.44 1,100
2016-04-05 $1.44 $1.44 $1.44 $1.44 $1.43 89
2016-04-04 $1.21 $1.44 $1.21 $1.44 $1.43 800
2016-03-28 $1.34 $1.34 $1.34 $1.34 $1.33 522
2016-03-24 $1.30 $1.35 $1.25 $1.35 $1.34 3,483
2016-03-23 $1.22 $1.31 $1.20 $1.31 $1.30 14,774
2016-03-22 $1.18 $1.18 $1.18 $1.18 $1.17 10
2016-03-21 $1.19 $1.19 $1.18 $1.18 $1.17 840
2016-03-18 $1.20 $1.20 $1.20 $1.20 $1.19 1
2016-03-17 $1.05 $1.25 $1.05 $1.20 $1.19 40,976
2016-03-16 $1.10 $1.10 $1.05 $1.05 $1.05 2,150
2016-03-15 $1.09 $1.09 $1.05 $1.05 $1.05 4,500
2016-03-14 $1.05 $1.05 $1.05 $1.05 $1.05 1
2016-03-11 $1.05 $1.05 $1.05 $1.05 $1.05 200
2016-03-10 $1.07 $1.09 $1.06 $1.09 $1.08 36,613
2016-03-09 $1.00 $1.10 $0.89 $1.10 $1.09 80,850
2016-03-08 $0.90 $1.00 $0.90 $0.92 $0.92 12,843
2016-03-07 $0.82 $0.90 $0.82 $0.89 $0.89 28,314
2016-03-04 $0.78 $0.83 $0.78 $0.83 $0.83 14,250
2016-03-03 $0.79 $0.79 $0.79 $0.79 $0.79 1,650
2016-03-02 $0.77 $0.79 $0.77 $0.79 $0.79 1,750
2016-02-24 $0.72 $0.72 $0.72 $0.72 $0.72 5,000
2016-02-23 $0.68 $0.68 $0.68 $0.68 $0.68 1,000
2016-02-22 $0.70 $0.70 $0.70 $0.70 $0.70 800
2016-02-19 $0.70 $0.70 $0.70 $0.70 $0.70 1,850
2016-02-17 $0.68 $0.70 $0.68 $0.70 $0.70 1,300
2016-02-08 $0.71 $0.71 $0.64 $0.70 $0.70 4,180
2016-02-05 $0.74 $0.75 $0.71 $0.71 $0.71 1,327
2016-01-29 $0.67 $0.77 $0.67 $0.72 $0.72 37,100
2016-01-28 $0.64 $0.67 $0.64 $0.67 $0.67 1,100
2016-01-27 $0.67 $0.67 $0.67 $0.67 $0.67 3,900
2016-01-26 $0.68 $0.69 $0.67 $0.67 $0.67 46,000
2016-01-25 $0.70 $0.72 $0.70 $0.72 $0.72 81,910
2016-01-22 $0.71 $0.72 $0.61 $0.72 $0.72 120,134
2016-01-21 $0.75 $0.75 $0.70 $0.70 $0.70 6,540
2016-01-20 $0.81 $0.81 $0.77 $0.77 $0.77 8,900
2016-01-19 $0.86 $0.86 $0.77 $0.77 $0.77 4,666
2016-01-14 $1.10 $1.10 $1.00 $1.03 $1.03 1,123
2016-01-13 $1.10 $1.10 $1.10 $1.10 $1.09 247
2016-01-12 $1.10 $1.10 $1.10 $1.10 $1.09 100
2016-01-11 $1.09 $1.10 $1.09 $1.10 $1.09 530
2016-01-08 $1.09 $1.09 $1.00 $1.00 $1.00 2,500
2016-01-07 $1.09 $1.09 $1.09 $1.09 $1.09 33
2016-01-05 $1.00 $1.09 $1.00 $1.09 $1.09 5,717
2016-01-04 $1.10 $1.10 $0.86 $1.00 $1.00 9,550

Crexendo Inc (CXDO) News Headlines

Best Tech Stocks for February 2024

These are some of the best tech stocks based on best value, fastest growth, and most momentum.

investopedia.com Feb. 1, 2024
Recent Crexendo Inc (CXDO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.