Cyclacel Pharmaceuticals Inc (CYCC) Exchange: NASDAQ

  1. Overview
  2. Cyclacel Pharmaceuticals Inc (CYCC)

Data as of May 2, 2025

$0.25 ($0.01) 2.74%

Cyclacel Pharmaceuticals Inc - Daily Information
Click for more stock information on Cyclacel Pharmaceuticals Inc.
Daily Information Data
Date May 2, 2025
Open $0.23
Previous Close $0.25
High $0.26
Low $0.23
Adjusted Open $0.23
Previous Adjusted Close $0.25
Adjusted High $0.26
Adjusted Low $0.23

About Cyclacel Pharmaceuticals Inc (CYCC)

Cyclacel is a clinical-stage, biopharmaceutical company developing innovative cancer medicines based on cell cycle, transcriptional regulation and mitosis biology. The transcriptional regulation program is evaluating fadraciclib, a CDK2/9 inhibitor, and the anti-mitotic program CYC140, a PLK1 inhibitor, in patients with both solid tumors and hematological malignancies. Cyclacel's strategy is to build a diversified biopharmaceutical business based on a pipeline of novel drug candidates addressing oncology and hematology indications.

Invest in Cyclacel Pharmaceuticals Inc (CYCC)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Cyclacel Pharmaceuticals Inc (CYCC)

Date Open High Low Close Adj.Close Volume
2025-05-02 $0.23 $0.26 $0.23 $0.25 $0.25 1,644,375
2025-05-01 $0.26 $0.30 $0.24 $0.24 $0.24 2,116,481
2025-04-30 $0.25 $0.28 $0.24 $0.26 $0.26 4,764,393
2025-04-29 $0.23 $0.41 $0.23 $0.30 $0.30 109,600,324
2025-04-28 $0.30 $0.42 $0.25 $0.29 $0.19 10,980,510
2025-04-25 $0.23 $0.30 $0.23 $0.28 $0.28 3,698,364
2025-04-24 $0.22 $0.24 $0.22 $0.23 $0.23 378,013
2025-04-23 $0.22 $0.23 $0.22 $0.23 $0.23 578,758
2025-04-22 $0.23 $0.23 $0.21 $0.23 $0.23 62,282
2025-04-21 $0.23 $0.23 $0.21 $0.21 $0.21 118,421
2025-04-17 $0.21 $0.23 $0.21 $0.23 $0.23 56,980
2025-04-16 $0.24 $0.24 $0.21 $0.22 $0.22 90,763
2025-04-15 $0.22 $0.25 $0.22 $0.23 $0.23 60,719
2025-04-14 $0.25 $0.25 $0.22 $0.22 $0.22 97,986
2025-04-11 $0.23 $0.24 $0.22 $0.24 $0.24 170,649
2025-04-10 $0.23 $0.23 $0.21 $0.22 $0.22 26,974
2025-04-09 $0.21 $0.23 $0.20 $0.23 $0.23 165,865
2025-04-08 $0.22 $0.22 $0.20 $0.21 $0.21 161,204
2025-04-07 $0.21 $0.21 $0.17 $0.19 $0.19 455,949
2025-04-04 $0.22 $0.23 $0.20 $0.21 $0.21 206,968
2025-04-03 $0.24 $0.25 $0.23 $0.23 $0.23 147,630
2025-04-02 $0.27 $0.27 $0.22 $0.25 $0.25 303,066
2025-04-01 $0.27 $0.28 $0.26 $0.27 $0.27 335,653
2025-03-31 $0.30 $0.30 $0.27 $0.28 $0.28 187,810
2025-03-28 $0.30 $0.31 $0.30 $0.30 $0.30 110,820
2025-03-27 $0.30 $0.32 $0.30 $0.31 $0.31 81,624
2025-03-26 $0.30 $0.31 $0.29 $0.30 $0.30 209,836
2025-03-25 $0.33 $0.33 $0.30 $0.30 $0.30 193,294
2025-03-24 $0.30 $0.33 $0.30 $0.32 $0.32 232,769
2025-03-21 $0.30 $0.32 $0.29 $0.32 $0.32 297,191
2025-03-20 $0.31 $0.31 $0.29 $0.30 $0.30 161,471
2025-03-19 $0.29 $0.31 $0.29 $0.31 $0.31 57,417
2025-03-18 $0.31 $0.31 $0.29 $0.30 $0.30 106,135
2025-03-17 $0.31 $0.31 $0.30 $0.30 $0.30 62,501
2025-03-14 $0.29 $0.30 $0.29 $0.30 $0.30 96,028
2025-03-13 $0.30 $0.31 $0.29 $0.30 $0.30 50,500
2025-03-12 $0.32 $0.32 $0.30 $0.30 $0.30 255,597
2025-03-11 $0.31 $0.32 $0.30 $0.31 $0.31 78,330
2025-03-10 $0.32 $0.33 $0.31 $0.31 $0.31 219,956
2025-03-07 $0.32 $0.35 $0.32 $0.32 $0.32 103,478
2025-03-06 $0.35 $0.35 $0.32 $0.33 $0.33 90,622
2025-03-05 $0.32 $0.35 $0.31 $0.34 $0.34 144,967
2025-03-04 $0.34 $0.39 $0.31 $0.33 $0.33 1,310,049
2025-03-03 $0.32 $0.33 $0.32 $0.32 $0.32 133,347
2025-02-28 $0.34 $0.35 $0.32 $0.33 $0.33 715,684
2025-02-27 $0.32 $0.40 $0.31 $0.37 $0.37 2,674,032
2025-02-26 $0.32 $0.32 $0.32 $0.32 $0.32 96,276
2025-02-25 $0.32 $0.33 $0.31 $0.32 $0.32 202,620
2025-02-24 $0.34 $0.35 $0.33 $0.33 $0.33 98,441
2025-02-21 $0.35 $0.35 $0.33 $0.34 $0.34 77,242
2025-02-20 $0.36 $0.36 $0.34 $0.35 $0.35 89,123
2025-02-19 $0.34 $0.36 $0.34 $0.35 $0.35 114,656
2025-02-18 $0.36 $0.37 $0.34 $0.35 $0.35 249,632
2025-02-14 $0.32 $0.38 $0.32 $0.37 $0.37 679,899
2025-02-13 $0.31 $0.34 $0.31 $0.33 $0.33 383,326
2025-02-12 $0.31 $0.31 $0.30 $0.31 $0.31 188,068
2025-02-11 $0.32 $0.32 $0.30 $0.32 $0.32 280,397
2025-02-10 $0.32 $0.33 $0.32 $0.32 $0.32 271,832
2025-02-07 $0.33 $0.33 $0.31 $0.32 $0.32 248,763
2025-02-06 $0.33 $0.34 $0.31 $0.33 $0.33 488,833
2025-02-05 $0.35 $0.35 $0.33 $0.34 $0.34 2,082,556
2025-02-04 $0.34 $0.36 $0.34 $0.35 $0.35 195,256
2025-02-03 $0.34 $0.36 $0.33 $0.35 $0.35 158,217
2025-01-31 $0.35 $0.35 $0.33 $0.33 $0.33 141,722
2025-01-30 $0.37 $0.37 $0.33 $0.36 $0.36 204,466
2025-01-29 $0.38 $0.38 $0.35 $0.36 $0.36 94,274
2025-01-28 $0.38 $0.38 $0.35 $0.35 $0.35 309,658
2025-01-27 $0.37 $0.38 $0.37 $0.38 $0.38 375,914
2025-01-24 $0.35 $0.41 $0.34 $0.37 $0.37 1,453,792
2025-01-23 $0.36 $0.36 $0.32 $0.35 $0.35 525,129
2025-01-22 $0.36 $0.37 $0.35 $0.35 $0.35 173,221
2025-01-21 $0.36 $0.38 $0.35 $0.36 $0.36 383,800
2025-01-17 $0.37 $0.38 $0.35 $0.36 $0.36 252,090
2025-01-16 $0.39 $0.39 $0.34 $0.35 $0.35 284,773
2025-01-15 $0.37 $0.38 $0.36 $0.37 $0.37 330,955
2025-01-14 $0.40 $0.40 $0.37 $0.39 $0.39 401,123
2025-01-13 $0.41 $0.42 $0.38 $0.39 $0.39 604,700
2025-01-10 $0.41 $0.45 $0.38 $0.42 $0.42 1,292,720
2025-01-08 $0.41 $0.45 $0.35 $0.41 $0.41 1,732,648
2025-01-07 $0.42 $0.43 $0.40 $0.41 $0.41 1,385,983
2025-01-06 $0.40 $0.46 $0.36 $0.45 $0.45 4,639,295
2025-01-03 $0.69 $0.89 $0.43 $0.46 $0.46 112,391,321
2025-01-02 $0.38 $0.39 $0.37 $0.37 $0.37 189,697
2024-12-31 $0.38 $0.40 $0.35 $0.38 $0.38 646,126
2024-12-30 $0.35 $0.39 $0.32 $0.37 $0.37 1,311,069
2024-12-27 $0.33 $0.36 $0.32 $0.35 $0.35 355,112
2024-12-26 $0.31 $0.33 $0.31 $0.32 $0.32 248,316
2024-12-24 $0.32 $0.33 $0.31 $0.32 $0.32 196,572
2024-12-23 $0.32 $0.33 $0.31 $0.33 $0.33 297,813
2024-12-20 $0.34 $0.35 $0.32 $0.32 $0.32 392,245
2024-12-19 $0.34 $0.37 $0.33 $0.33 $0.33 546,095
2024-12-18 $0.37 $0.37 $0.33 $0.34 $0.34 199,318
2024-12-17 $0.35 $0.37 $0.33 $0.37 $0.37 227,464
2024-12-16 $0.36 $0.37 $0.34 $0.34 $0.34 277,071
2024-12-13 $0.37 $0.39 $0.35 $0.36 $0.36 188,032
2024-12-12 $0.38 $0.39 $0.36 $0.37 $0.37 207,881
2024-12-11 $0.38 $0.42 $0.36 $0.40 $0.40 413,442
2024-12-10 $0.39 $0.39 $0.35 $0.38 $0.38 213,931
2024-12-09 $0.38 $0.39 $0.37 $0.39 $0.39 251,778
2024-12-06 $0.39 $0.39 $0.36 $0.38 $0.38 759,772
2024-12-05 $0.40 $0.42 $0.39 $0.41 $0.41 1,152,303
2024-12-04 $0.43 $0.43 $0.39 $0.40 $0.40 388,783
2024-12-03 $0.41 $0.47 $0.40 $0.45 $0.45 692,162
2024-12-02 $0.40 $0.44 $0.39 $0.41 $0.41 439,068
2024-11-29 $0.34 $0.44 $0.34 $0.41 $0.41 1,630,571
2024-11-27 $0.35 $0.36 $0.34 $0.35 $0.35 280,110
2024-11-26 $0.34 $0.37 $0.34 $0.35 $0.35 224,385
2024-11-25 $0.37 $0.37 $0.34 $0.34 $0.34 176,597
2024-11-22 $0.35 $0.38 $0.35 $0.36 $0.36 260,562
2024-11-21 $0.36 $0.38 $0.32 $0.35 $0.35 364,995
2024-11-20 $0.38 $0.39 $0.36 $0.37 $0.37 290,841
2024-11-19 $0.35 $0.38 $0.34 $0.37 $0.37 458,003
2024-11-18 $0.37 $0.38 $0.35 $0.36 $0.36 310,043
2024-11-15 $0.39 $0.39 $0.35 $0.37 $0.37 424,996
2024-11-14 $0.40 $0.44 $0.39 $0.39 $0.39 957,972
2024-11-13 $0.42 $0.52 $0.37 $0.45 $0.45 12,669,479
2024-11-12 $0.44 $0.44 $0.39 $0.41 $0.41 3,348,461
2024-11-11 $0.46 $0.47 $0.43 $0.45 $0.45 602,797
2024-11-08 $0.41 $0.50 $0.39 $0.48 $0.48 2,731,985
2024-11-07 $0.48 $0.52 $0.38 $0.43 $0.43 3,036,762
2024-11-06 $0.44 $0.45 $0.40 $0.42 $0.42 460,777
2024-11-05 $0.50 $0.50 $0.43 $0.44 $0.44 896,189
2024-11-04 $0.61 $0.62 $0.50 $0.51 $0.51 661,329
2024-11-01 $0.63 $0.64 $0.60 $0.63 $0.63 216,617
2024-10-31 $0.64 $0.67 $0.62 $0.65 $0.65 206,667
2024-10-30 $0.66 $0.69 $0.64 $0.66 $0.66 617,995
2024-10-29 $0.66 $0.70 $0.60 $0.68 $0.68 498,637
2024-10-28 $0.84 $0.86 $0.67 $0.70 $0.70 1,452,201
2024-10-25 $0.85 $0.90 $0.79 $0.83 $0.83 766,714
2024-10-24 $1.00 $1.01 $0.81 $0.87 $0.87 1,933,420
2024-10-23 $1.64 $1.67 $1.01 $1.06 $1.06 11,956,458
2024-10-22 $1.46 $2.49 $1.38 $1.43 $1.43 27,676,233
2024-10-21 $1.24 $1.44 $1.21 $1.32 $1.32 2,443,531
2024-10-18 $1.06 $1.99 $1.04 $1.14 $1.14 14,471,463
2024-10-17 $1.05 $1.19 $0.95 $1.01 $1.01 932,112
2024-10-16 $0.86 $1.05 $0.86 $0.99 $0.99 207,109
2024-10-15 $0.82 $0.87 $0.79 $0.81 $0.81 30,801
2024-10-14 $0.80 $0.82 $0.79 $0.80 $0.80 19,933
2024-10-11 $0.80 $0.81 $0.76 $0.80 $0.80 19,775
2024-10-10 $0.81 $0.81 $0.75 $0.80 $0.80 23,944
2024-10-09 $0.91 $0.94 $0.77 $0.80 $0.80 135,077
2024-10-08 $0.94 $0.94 $0.88 $0.89 $0.89 33,574
2024-10-07 $0.91 $0.98 $0.91 $0.94 $0.94 19,315
2024-10-04 $0.93 $0.98 $0.90 $0.91 $0.91 13,447
2024-10-03 $0.93 $0.98 $0.90 $0.92 $0.92 20,188
2024-10-02 $0.96 $0.97 $0.93 $0.93 $0.93 9,712
2024-10-01 $1.00 $1.03 $0.95 $0.95 $0.95 25,086
2024-09-30 $1.01 $1.02 $0.98 $0.99 $0.99 30,771
2024-09-27 $1.01 $1.05 $1.00 $1.03 $1.03 15,875
2024-09-26 $1.04 $1.08 $1.00 $1.00 $1.00 40,276
2024-09-25 $1.05 $1.13 $1.01 $1.02 $1.02 84,962
2024-09-24 $1.00 $1.03 $0.99 $1.03 $1.03 14,000
2024-09-23 $0.99 $1.03 $0.99 $0.99 $0.99 45,232
2024-09-20 $1.02 $1.06 $0.98 $0.98 $0.98 48,655
2024-09-19 $1.05 $1.06 $0.98 $1.02 $1.02 20,443
2024-09-18 $1.01 $1.07 $1.00 $1.05 $1.05 33,592
2024-09-17 $1.04 $1.06 $1.01 $1.02 $1.02 12,057
2024-09-16 $1.07 $1.10 $1.01 $1.03 $1.03 34,023
2024-09-13 $1.06 $1.06 $1.01 $1.01 $1.01 17,097
2024-09-12 $1.08 $1.10 $1.03 $1.06 $1.06 16,075
2024-09-11 $1.08 $1.10 $1.03 $1.09 $1.09 34,720
2024-09-10 $1.12 $1.12 $1.05 $1.06 $1.06 5,215
2024-09-09 $1.07 $1.12 $1.07 $1.10 $1.10 40,530
2024-09-06 $1.05 $1.08 $1.03 $1.06 $1.06 22,470
2024-09-05 $1.04 $1.08 $1.03 $1.05 $1.05 26,789
2024-09-04 $1.05 $1.07 $1.04 $1.06 $1.06 12,392
2024-09-03 $1.05 $1.08 $1.02 $1.06 $1.06 33,920
2024-08-30 $1.04 $1.05 $1.00 $1.05 $1.05 77,750
2024-08-29 $1.11 $1.12 $0.95 $1.04 $1.04 98,271
2024-08-28 $1.16 $1.17 $1.08 $1.11 $1.11 48,801
2024-08-27 $1.21 $1.21 $1.16 $1.16 $1.16 39,907
2024-08-26 $1.24 $1.26 $1.17 $1.21 $1.21 33,234
2024-08-23 $1.18 $1.23 $1.17 $1.22 $1.22 32,906
2024-08-22 $1.22 $1.23 $1.16 $1.20 $1.20 61,836
2024-08-21 $1.24 $1.24 $1.15 $1.22 $1.22 53,335
2024-08-20 $1.23 $1.28 $1.22 $1.22 $1.22 31,811
2024-08-19 $1.26 $1.27 $1.21 $1.22 $1.22 59,877
2024-08-16 $1.31 $1.32 $1.22 $1.27 $1.27 153,751
2024-08-15 $1.43 $1.62 $1.23 $1.32 $1.32 613,053
2024-08-14 $1.36 $1.48 $1.31 $1.45 $1.45 97,015
2024-08-13 $1.38 $1.42 $1.34 $1.37 $1.37 27,570
2024-08-12 $1.41 $1.43 $1.35 $1.37 $1.37 27,472
2024-08-09 $1.45 $1.48 $1.37 $1.42 $1.42 53,472
2024-08-08 $1.49 $1.53 $1.38 $1.45 $1.45 31,477
2024-08-07 $1.52 $1.53 $1.47 $1.49 $1.49 16,614
2024-08-06 $1.47 $1.63 $1.46 $1.47 $1.47 67,968
2024-08-05 $1.47 $1.58 $1.37 $1.46 $1.46 60,232
2024-08-02 $1.67 $1.67 $1.60 $1.62 $1.62 25,166
2024-08-01 $1.64 $1.76 $1.61 $1.65 $1.65 58,959
2024-07-31 $1.66 $1.68 $1.62 $1.64 $1.64 42,166
2024-07-30 $1.71 $1.72 $1.60 $1.68 $1.68 66,784
2024-07-29 $1.66 $1.74 $1.62 $1.63 $1.63 62,317
2024-07-26 $1.68 $1.74 $1.61 $1.70 $1.70 76,107
2024-07-25 $1.73 $1.73 $1.63 $1.68 $1.68 52,872
2024-07-24 $1.68 $1.87 $1.63 $1.68 $1.68 180,166
2024-07-23 $1.65 $1.71 $1.60 $1.64 $1.64 24,010
2024-07-22 $1.69 $1.69 $1.60 $1.65 $1.65 25,508
2024-07-19 $1.71 $1.75 $1.61 $1.67 $1.67 28,338
2024-07-18 $1.83 $1.83 $1.69 $1.71 $1.71 40,287
2024-07-17 $1.74 $1.83 $1.70 $1.75 $1.75 54,182
2024-07-16 $1.75 $1.76 $1.70 $1.75 $1.75 55,247
2024-07-15 $1.68 $1.74 $1.64 $1.74 $1.74 49,588
2024-07-12 $1.61 $1.73 $1.55 $1.65 $1.65 136,397
2024-07-11 $1.58 $1.60 $1.49 $1.54 $1.54 59,522
2024-07-10 $1.50 $1.61 $1.48 $1.59 $1.59 101,330
2024-07-09 $1.59 $1.60 $1.48 $1.51 $1.51 40,985
2024-07-08 $1.64 $1.65 $1.57 $1.57 $1.57 31,500
2024-07-05 $1.62 $1.66 $1.60 $1.61 $1.61 12,662
2024-07-03 $1.66 $1.66 $1.61 $1.63 $1.63 32,516
2024-07-02 $1.67 $1.67 $1.60 $1.66 $1.66 14,238
2024-07-01 $1.66 $1.72 $1.57 $1.62 $1.62 65,492
2024-06-28 $1.74 $1.75 $1.55 $1.62 $1.62 74,079
2024-06-27 $1.79 $1.84 $1.65 $1.70 $1.70 141,021
2024-06-26 $1.72 $2.00 $1.68 $1.90 $1.90 942,841
2024-06-25 $1.67 $1.74 $1.55 $1.59 $1.59 59,952
2024-06-24 $1.73 $1.80 $1.64 $1.66 $1.66 48,078
2024-06-21 $1.63 $1.83 $1.62 $1.75 $1.75 232,813
2024-06-20 $1.53 $1.70 $1.48 $1.65 $1.65 75,133
2024-06-18 $1.59 $1.63 $1.45 $1.50 $1.50 56,790
2024-06-17 $1.69 $1.69 $1.55 $1.63 $1.63 38,591
2024-06-14 $1.70 $1.71 $1.65 $1.69 $1.69 26,509
2024-06-13 $1.68 $1.77 $1.65 $1.65 $1.65 60,170
2024-06-12 $1.80 $1.80 $1.68 $1.70 $1.70 105,519
2024-06-11 $1.87 $2.00 $1.82 $1.85 $1.85 30,307
2024-06-10 $1.94 $2.07 $1.85 $1.88 $1.88 154,912
2024-06-07 $1.95 $2.03 $1.95 $2.00 $2.00 57,204
2024-06-06 $2.09 $2.15 $1.95 $1.98 $1.98 62,701
2024-06-05 $2.17 $2.19 $2.05 $2.12 $2.12 81,385
2024-06-04 $2.12 $2.38 $2.00 $2.17 $2.17 177,179
2024-06-03 $2.54 $2.57 $2.10 $2.12 $2.12 680,172
2024-05-31 $2.03 $3.08 $1.99 $2.64 $2.64 2,367,157
2024-05-30 $2.02 $2.05 $1.99 $2.02 $2.02 20,967
2024-05-29 $2.00 $2.07 $1.96 $2.05 $2.05 44,025
2024-05-28 $2.11 $2.15 $1.93 $2.01 $2.01 53,876
2024-05-24 $2.05 $2.12 $1.99 $2.05 $2.05 41,682
2024-05-23 $2.13 $2.13 $2.01 $2.05 $2.05 60,062
2024-05-22 $2.24 $2.24 $2.11 $2.12 $2.12 30,043
2024-05-21 $2.18 $2.33 $2.11 $2.25 $2.25 45,551
2024-05-20 $2.37 $2.37 $2.14 $2.18 $2.18 82,326
2024-05-17 $2.28 $2.40 $2.23 $2.29 $2.29 34,988
2024-05-16 $2.39 $2.48 $2.25 $2.34 $2.34 51,615
2024-05-15 $2.81 $2.81 $2.30 $2.44 $2.44 164,959
2024-05-14 $2.22 $2.84 $2.22 $2.84 $2.84 260,586
2024-05-13 $2.46 $2.72 $2.37 $2.54 $2.54 387,564
2024-05-10 $2.22 $2.30 $2.16 $2.27 $2.27 82,157
2024-05-09 $2.35 $2.60 $2.27 $2.31 $2.31 204,740
2024-05-08 $2.13 $2.50 $2.06 $2.32 $2.32 324,058
2024-05-07 $2.07 $2.18 $2.02 $2.11 $2.11 248,038
2024-05-06 $1.94 $2.20 $1.93 $2.07 $2.07 262,797
2024-05-03 $2.37 $2.52 $1.94 $2.00 $2.00 566,976
2024-05-02 $2.50 $3.15 $2.44 $2.49 $2.49 1,822,434
2024-05-01 $1.90 $4.00 $1.89 $2.65 $2.65 17,564,410
2024-04-30 $1.93 $2.29 $1.74 $2.12 $2.12 21,341,075
2024-04-29 $1.32 $1.45 $1.30 $1.36 $1.36 1,499,367
2024-04-26 $1.55 $1.56 $1.46 $1.51 $1.51 181,642
2024-04-25 $1.78 $1.99 $1.41 $1.60 $1.60 3,489,580
2024-04-24 $1.86 $2.35 $1.85 $2.30 $2.30 551,102
2024-04-23 $1.71 $1.85 $1.68 $1.79 $1.79 28,374
2024-04-22 $1.80 $1.93 $1.73 $1.75 $1.75 25,527
2024-04-19 $1.89 $1.95 $1.77 $1.78 $1.78 10,391
2024-04-18 $1.91 $1.96 $1.81 $1.85 $1.85 37,911
2024-04-17 $1.67 $2.09 $1.67 $1.96 $1.96 115,080
2024-04-16 $1.52 $1.72 $1.52 $1.67 $1.67 48,891
2024-04-15 $1.76 $1.84 $1.57 $1.57 $1.57 38,778
2024-04-12 $1.91 $1.91 $1.76 $1.76 $1.76 29,512
2024-04-11 $2.00 $2.05 $1.91 $1.94 $1.94 24,158
2024-04-10 $2.09 $2.11 $1.95 $2.05 $2.05 38,282
2024-04-09 $2.07 $2.13 $2.07 $2.11 $2.11 5,730
2024-04-08 $2.05 $2.14 $2.05 $2.11 $2.11 24,823
2024-04-05 $2.21 $2.21 $2.03 $2.10 $2.10 17,936
2024-04-04 $2.13 $2.19 $2.12 $2.19 $2.19 3,794
2024-04-03 $2.15 $2.22 $2.07 $2.19 $2.19 21,546
2024-04-02 $2.00 $2.15 $2.00 $2.12 $2.12 20,087
2024-04-01 $2.20 $2.23 $2.01 $2.05 $2.05 22,065
2024-03-28 $1.99 $2.14 $1.99 $2.11 $2.11 46,138
2024-03-27 $2.09 $2.09 $1.94 $1.96 $1.96 14,688
2024-03-26 $2.11 $2.18 $1.82 $1.92 $1.92 107,917
2024-03-25 $2.14 $2.22 $2.06 $2.14 $2.14 58,529
2024-03-22 $2.09 $2.23 $2.07 $2.19 $2.19 36,905
2024-03-21 $2.27 $2.30 $2.08 $2.18 $2.18 20,093
2024-03-20 $2.31 $2.31 $2.16 $2.25 $2.25 49,199
2024-03-19 $2.54 $2.54 $2.33 $2.35 $2.35 39,514
2024-03-18 $2.49 $2.59 $2.40 $2.51 $2.51 19,523
2024-03-15 $2.51 $2.58 $2.37 $2.43 $2.43 25,456
2024-03-14 $2.54 $2.61 $2.46 $2.50 $2.50 12,976
2024-03-13 $2.47 $2.68 $2.47 $2.59 $2.59 16,164
2024-03-12 $2.48 $2.59 $2.47 $2.48 $2.48 15,352
2024-03-11 $2.70 $2.73 $2.50 $2.52 $2.52 33,953
2024-03-08 $2.54 $2.69 $2.49 $2.64 $2.64 42,542
2024-03-07 $2.66 $2.66 $2.38 $2.49 $2.49 54,004
2024-03-06 $2.79 $2.79 $2.30 $2.37 $2.37 67,191
2024-03-05 $2.68 $2.72 $2.55 $2.59 $2.59 25,530
2024-03-04 $2.93 $3.02 $2.64 $2.70 $2.70 51,637
2024-03-01 $2.51 $2.90 $2.50 $2.90 $2.90 80,800
2024-02-29 $2.65 $2.70 $2.51 $2.56 $2.56 32,249
2024-02-28 $2.70 $2.79 $2.67 $2.68 $2.68 9,426
2024-02-27 $2.65 $2.80 $2.65 $2.72 $2.72 15,218
2024-02-26 $2.63 $2.86 $2.63 $2.80 $2.80 38,567
2024-02-23 $2.63 $2.70 $2.58 $2.65 $2.65 11,939
2024-02-22 $2.81 $2.81 $2.56 $2.63 $2.63 31,124
2024-02-21 $2.83 $2.83 $2.69 $2.72 $2.72 19,603
2024-02-20 $3.06 $3.08 $2.74 $2.93 $2.93 50,142
2024-02-16 $2.61 $2.98 $2.54 $2.97 $2.97 73,207
2024-02-15 $2.51 $2.69 $2.50 $2.67 $2.67 48,682
2024-02-14 $2.45 $2.70 $2.40 $2.57 $2.57 53,877
2024-02-13 $2.50 $2.51 $2.39 $2.49 $2.49 30,745
2024-02-12 $2.30 $2.50 $2.26 $2.46 $2.46 56,268
2024-02-09 $2.35 $2.35 $2.25 $2.28 $2.28 32,464
2024-02-08 $2.36 $2.38 $2.21 $2.32 $2.32 45,853
2024-02-07 $2.51 $2.51 $2.32 $2.33 $2.33 29,763
2024-02-06 $2.62 $2.74 $2.43 $2.51 $2.51 189,773
2024-02-05 $2.29 $2.58 $2.20 $2.58 $2.58 163,698
2024-02-02 $2.19 $2.27 $2.16 $2.23 $2.23 22,958
2024-02-01 $2.28 $2.28 $2.13 $2.20 $2.20 34,786
2024-01-31 $2.29 $2.29 $2.15 $2.24 $2.24 24,100
2024-01-30 $2.14 $2.26 $2.03 $2.22 $2.22 182,732
2024-01-29 $2.12 $2.35 $2.11 $2.28 $2.28 234,820
2024-01-26 $2.10 $2.12 $2.04 $2.12 $2.12 23,403
2024-01-25 $2.14 $2.14 $2.00 $2.08 $2.08 31,102
2024-01-24 $2.16 $2.16 $2.01 $2.06 $2.06 20,866
2024-01-23 $2.16 $2.22 $2.07 $2.16 $2.16 31,557
2024-01-22 $2.11 $2.20 $2.11 $2.20 $2.20 23,894
2024-01-19 $2.07 $2.24 $2.00 $2.11 $2.11 40,866
2024-01-18 $2.05 $2.10 $2.00 $2.07 $2.07 61,602
2024-01-17 $2.30 $2.30 $2.01 $2.09 $2.09 94,634
2024-01-16 $2.35 $2.36 $2.21 $2.23 $2.23 96,580
2024-01-12 $2.84 $2.93 $2.21 $2.36 $2.36 283,026
2024-01-11 $2.94 $3.10 $2.74 $2.78 $2.78 180,879
2024-01-10 $3.30 $3.36 $3.02 $3.05 $3.05 242,228
2024-01-09 $3.01 $3.65 $2.73 $3.33 $3.33 802,338
2024-01-08 $2.68 $3.22 $2.51 $3.19 $3.19 4,621,199
2024-01-05 $2.54 $2.90 $2.37 $2.49 $2.49 537,672
2024-01-04 $2.43 $2.50 $2.11 $2.27 $2.27 70,864
2024-01-03 $2.65 $2.65 $2.36 $2.39 $2.39 79,856
2024-01-02 $2.71 $2.74 $2.58 $2.65 $2.65 70,642
2023-12-29 $2.83 $3.06 $2.65 $2.67 $2.67 213,692
2023-12-28 $2.96 $3.09 $2.79 $2.84 $2.84 184,359
2023-12-27 $3.22 $3.35 $2.90 $2.90 $2.90 147,976
2023-12-26 $2.84 $2.98 $2.57 $2.81 $2.81 61,517
2023-12-22 $2.30 $3.00 $2.20 $2.74 $2.74 220,058
2023-12-21 $3.16 $3.76 $3.04 $3.60 $3.60 287,151
2023-12-20 $3.37 $3.51 $3.07 $3.19 $3.19 66,776
2023-12-19 $3.50 $3.73 $3.26 $3.37 $3.37 148,298
2023-12-18 $3.71 $4.38 $3.40 $3.69 $3.69 334,546
2023-12-15 $0.25 $0.26 $0.23 $0.24 $3.58 13,346
2023-12-14 $0.27 $0.27 $0.23 $0.25 $3.71 13,349
2023-12-13 $0.27 $0.27 $0.23 $0.24 $3.66 21,103
2023-12-12 $0.28 $0.28 $0.26 $0.27 $4.11 12,910
2023-12-11 $0.27 $0.27 $0.26 $0.27 $4.08 8,576
2023-12-08 $0.27 $0.28 $0.27 $0.27 $0.27 75,194
2023-12-07 $0.30 $0.30 $0.27 $0.27 $0.27 158,618
2023-12-06 $0.30 $0.30 $0.28 $0.29 $0.29 205,090
2023-12-05 $0.29 $0.31 $0.28 $0.31 $0.31 163,151
2023-12-04 $0.28 $0.30 $0.27 $0.29 $0.29 195,499
2023-12-01 $0.29 $0.31 $0.25 $0.27 $0.27 451,407
2023-11-30 $0.33 $0.40 $0.28 $0.30 $0.30 2,338,639
2023-11-29 $0.30 $0.32 $0.28 $0.30 $0.30 138,413
2023-11-28 $0.31 $0.32 $0.28 $0.30 $0.30 167,025
2023-11-27 $0.31 $0.33 $0.27 $0.29 $0.29 89,930
2023-11-24 $0.27 $0.31 $0.27 $0.31 $0.31 62,297
2023-11-22 $0.30 $0.30 $0.27 $0.28 $0.28 218,830
2023-11-21 $0.29 $0.29 $0.27 $0.27 $0.27 114,918
2023-11-20 $0.31 $0.31 $0.28 $0.30 $0.30 267,122
2023-11-17 $0.35 $0.35 $0.29 $0.30 $0.30 433,294
2023-11-16 $0.35 $0.38 $0.35 $0.35 $0.35 120,037
2023-11-15 $0.34 $0.38 $0.32 $0.35 $0.35 278,750
2023-11-14 $0.50 $0.52 $0.28 $0.34 $0.34 520,085
2023-11-13 $0.58 $0.58 $0.51 $0.52 $0.52 103,658
2023-11-10 $0.54 $0.59 $0.54 $0.54 $0.54 138,968
2023-11-09 $0.60 $0.65 $0.54 $0.58 $0.58 63,355
2023-11-08 $0.61 $0.61 $0.56 $0.58 $0.58 51,221
2023-11-07 $0.60 $0.64 $0.59 $0.59 $0.59 35,902
2023-11-06 $0.60 $0.67 $0.60 $0.63 $0.63 167,560
2023-11-03 $0.56 $0.60 $0.51 $0.58 $0.58 119,995
2023-11-02 $0.61 $0.61 $0.55 $0.59 $0.59 71,051
2023-11-01 $0.56 $0.61 $0.55 $0.60 $0.60 119,338
2023-10-31 $0.54 $0.58 $0.51 $0.54 $0.54 64,717
2023-10-30 $0.56 $0.62 $0.56 $0.56 $0.56 70,678
2023-10-27 $0.57 $0.62 $0.57 $0.57 $0.57 84,183
2023-10-26 $0.53 $0.55 $0.53 $0.55 $0.55 68,649
2023-10-25 $0.58 $0.60 $0.52 $0.55 $0.55 150,196
2023-10-24 $0.64 $0.65 $0.59 $0.59 $0.59 110,141
2023-10-23 $0.62 $0.64 $0.62 $0.62 $0.62 91,972
2023-10-20 $0.63 $0.66 $0.62 $0.64 $0.64 117,792
2023-10-19 $0.76 $0.76 $0.64 $0.64 $0.64 223,719
2023-10-18 $0.71 $0.75 $0.65 $0.75 $0.75 332,865
2023-10-17 $0.60 $0.73 $0.53 $0.67 $0.67 519,535
2023-10-16 $0.63 $0.66 $0.58 $0.60 $0.60 330,395
2023-10-13 $0.47 $0.63 $0.46 $0.62 $0.62 653,121
2023-10-12 $0.46 $0.47 $0.43 $0.45 $0.45 247,164
2023-10-11 $0.43 $0.50 $0.40 $0.44 $0.44 374,841
2023-10-10 $0.38 $0.42 $0.38 $0.40 $0.40 93,101
2023-10-09 $0.38 $0.38 $0.37 $0.37 $0.37 37,375
2023-10-06 $0.37 $0.38 $0.37 $0.38 $0.38 18,232
2023-10-05 $0.37 $0.37 $0.36 $0.37 $0.37 22,111
2023-10-04 $0.39 $0.39 $0.35 $0.36 $0.36 49,546
2023-10-03 $0.35 $0.36 $0.34 $0.35 $0.35 18,542
2023-10-02 $0.34 $0.35 $0.34 $0.35 $0.35 17,011
2023-09-29 $0.35 $0.36 $0.34 $0.35 $0.35 19,335
2023-09-28 $0.34 $0.35 $0.33 $0.34 $0.34 31,452
2023-09-27 $0.34 $0.34 $0.31 $0.33 $0.33 40,279
2023-09-26 $0.32 $0.33 $0.30 $0.33 $0.33 19,872
2023-09-25 $0.33 $0.34 $0.32 $0.32 $0.32 31,326
2023-09-22 $0.34 $0.34 $0.32 $0.32 $0.32 9,245
2023-09-21 $0.33 $0.34 $0.31 $0.33 $0.33 38,791
2023-09-20 $0.31 $0.33 $0.30 $0.33 $0.33 53,902
2023-09-19 $0.32 $0.32 $0.29 $0.31 $0.31 60,353
2023-09-18 $0.33 $0.34 $0.31 $0.32 $0.32 79,127
2023-09-15 $0.30 $0.34 $0.30 $0.32 $0.32 101,855
2023-09-14 $0.29 $0.31 $0.28 $0.29 $0.29 83,729
2023-09-13 $0.29 $0.30 $0.28 $0.28 $0.28 76,442
2023-09-12 $0.31 $0.31 $0.29 $0.29 $0.29 121,562
2023-09-11 $0.32 $0.32 $0.29 $0.30 $0.30 85,621
2023-09-08 $0.35 $0.37 $0.30 $0.31 $0.31 125,219
2023-09-07 $0.35 $0.36 $0.33 $0.34 $0.34 107,349
2023-09-06 $0.38 $0.38 $0.35 $0.35 $0.35 89,287
2023-09-05 $0.41 $0.42 $0.38 $0.38 $0.38 73,812
2023-09-01 $0.42 $0.42 $0.39 $0.40 $0.40 37,588
2023-08-31 $0.39 $0.45 $0.36 $0.40 $0.40 164,294
2023-08-30 $0.45 $0.46 $0.39 $0.39 $0.39 184,611
2023-08-29 $0.38 $0.50 $0.35 $0.45 $0.45 389,294
2023-08-28 $0.39 $0.40 $0.35 $0.37 $0.37 174,431
2023-08-25 $0.45 $0.46 $0.34 $0.37 $0.37 412,673
2023-08-24 $0.48 $0.48 $0.44 $0.45 $0.45 107,668
2023-08-23 $0.50 $0.50 $0.45 $0.46 $0.46 116,764
2023-08-22 $0.54 $0.55 $0.45 $0.49 $0.49 209,328
2023-08-21 $0.46 $0.50 $0.44 $0.45 $0.45 52,673
2023-08-18 $0.43 $0.50 $0.42 $0.45 $0.45 75,831
2023-08-17 $0.48 $0.51 $0.43 $0.43 $0.43 39,600
2023-08-16 $0.47 $0.51 $0.47 $0.47 $0.47 75,548
2023-08-15 $0.48 $0.54 $0.45 $0.47 $0.47 89,262
2023-08-14 $0.53 $0.56 $0.50 $0.51 $0.51 78,284
2023-08-11 $0.56 $0.59 $0.52 $0.53 $0.53 202,362
2023-08-10 $0.60 $0.61 $0.55 $0.55 $0.55 82,109
2023-08-09 $0.63 $0.63 $0.55 $0.55 $0.55 95,049
2023-08-08 $0.62 $0.62 $0.58 $0.58 $0.58 33,101
2023-08-07 $0.63 $0.63 $0.59 $0.59 $0.59 30,056
2023-08-04 $0.61 $0.64 $0.61 $0.62 $0.62 9,593
2023-08-03 $0.63 $0.65 $0.61 $0.62 $0.62 72,889
2023-08-02 $0.61 $0.62 $0.61 $0.62 $0.62 24,965
2023-08-01 $0.65 $0.66 $0.57 $0.61 $0.61 74,831
2023-07-31 $0.63 $0.69 $0.61 $0.67 $0.67 60,050
2023-07-28 $0.67 $0.68 $0.63 $0.65 $0.65 23,301
2023-07-27 $0.64 $0.67 $0.62 $0.65 $0.65 35,328
2023-07-26 $0.62 $0.66 $0.60 $0.63 $0.63 67,336
2023-07-25 $0.75 $0.75 $0.61 $0.64 $0.64 216,738
2023-07-24 $0.76 $0.76 $0.70 $0.72 $0.72 79,406
2023-07-21 $0.73 $0.74 $0.70 $0.72 $0.72 17,235
2023-07-20 $0.78 $0.79 $0.68 $0.70 $0.70 99,652
2023-07-19 $0.73 $0.88 $0.70 $0.75 $0.75 593,372
2023-07-18 $0.61 $0.72 $0.61 $0.71 $0.71 324,010
2023-07-17 $0.59 $0.60 $0.57 $0.58 $0.58 32,191
2023-07-14 $0.60 $0.62 $0.57 $0.59 $0.59 65,294
2023-07-13 $0.60 $0.60 $0.58 $0.60 $0.60 61,357
2023-07-12 $0.59 $0.62 $0.56 $0.60 $0.60 42,846
2023-07-11 $0.56 $0.60 $0.55 $0.59 $0.59 57,054
2023-07-10 $0.57 $0.60 $0.56 $0.56 $0.56 44,135
2023-07-07 $0.60 $0.62 $0.57 $0.58 $0.58 41,965
2023-07-06 $0.61 $0.61 $0.57 $0.58 $0.58 21,886
2023-07-05 $0.61 $0.63 $0.58 $0.60 $0.60 36,029
2023-07-03 $0.60 $0.61 $0.58 $0.58 $0.58 26,011
2023-06-30 $0.61 $0.61 $0.58 $0.59 $0.59 17,774
2023-06-29 $0.60 $0.61 $0.57 $0.59 $0.59 22,888
2023-06-28 $0.58 $0.60 $0.56 $0.57 $0.57 27,116
2023-06-27 $0.59 $0.60 $0.57 $0.58 $0.58 31,490
2023-06-26 $0.58 $0.61 $0.58 $0.59 $0.59 35,959
2023-06-23 $0.67 $0.67 $0.60 $0.61 $0.61 80,504
2023-06-22 $0.67 $0.69 $0.67 $0.67 $0.67 29,749
2023-06-21 $0.70 $0.72 $0.66 $0.67 $0.67 118,706
2023-06-20 $0.69 $0.75 $0.66 $0.71 $0.71 493,088
2023-06-16 $0.69 $0.77 $0.66 $0.76 $0.76 105,346
2023-06-15 $0.65 $0.69 $0.65 $0.66 $0.66 34,014
2023-06-14 $0.65 $0.69 $0.65 $0.66 $0.66 34,713
2023-06-13 $0.68 $0.68 $0.65 $0.66 $0.66 34,166
2023-06-12 $0.66 $0.68 $0.66 $0.66 $0.66 19,302
2023-06-09 $0.67 $0.68 $0.65 $0.67 $0.67 20,100
2023-06-08 $0.69 $0.69 $0.65 $0.68 $0.68 33,832
2023-06-07 $0.67 $0.69 $0.65 $0.69 $0.69 27,583
2023-06-06 $0.67 $0.67 $0.65 $0.66 $0.66 23,107
2023-06-05 $0.64 $0.68 $0.64 $0.66 $0.66 30,834
2023-06-02 $0.67 $0.67 $0.64 $0.65 $0.65 13,721
2023-06-01 $0.67 $0.67 $0.63 $0.65 $0.65 27,626
2023-05-31 $0.63 $0.68 $0.63 $0.64 $0.64 51,261
2023-05-30 $0.65 $0.66 $0.63 $0.64 $0.64 18,852
2023-05-26 $0.67 $0.68 $0.64 $0.66 $0.66 26,626
2023-05-25 $0.67 $0.68 $0.65 $0.67 $0.67 28,852
2023-05-24 $0.68 $0.68 $0.64 $0.68 $0.68 33,323
2023-05-23 $0.60 $0.69 $0.60 $0.68 $0.68 92,520
2023-05-22 $0.62 $0.65 $0.62 $0.64 $0.64 47,461
2023-05-19 $0.60 $0.69 $0.60 $0.65 $0.65 54,517
2023-05-18 $0.66 $0.66 $0.58 $0.60 $0.60 68,499
2023-05-17 $0.56 $0.70 $0.53 $0.65 $0.65 328,803
2023-05-16 $0.54 $0.57 $0.52 $0.55 $0.55 24,381
2023-05-15 $0.55 $0.57 $0.52 $0.54 $0.54 48,983
2023-05-12 $0.56 $0.58 $0.54 $0.55 $0.55 30,530
2023-05-11 $0.57 $0.58 $0.54 $0.56 $0.56 36,143
2023-05-10 $0.59 $0.59 $0.55 $0.57 $0.57 31,539
2023-05-09 $0.57 $0.57 $0.54 $0.57 $0.57 29,895
2023-05-08 $0.55 $0.57 $0.52 $0.55 $0.55 24,447
2023-05-05 $0.50 $0.55 $0.50 $0.52 $0.52 55,642
2023-05-04 $0.56 $0.57 $0.51 $0.52 $0.52 87,602
2023-05-03 $0.61 $0.65 $0.54 $0.55 $0.55 259,425
2023-05-02 $0.59 $0.66 $0.56 $0.62 $0.62 69,832
2023-05-01 $0.61 $0.66 $0.58 $0.59 $0.59 67,188
2023-04-28 $0.59 $0.66 $0.58 $0.61 $0.61 35,950
2023-04-27 $0.60 $0.64 $0.56 $0.58 $0.58 25,075
2023-04-26 $0.60 $0.69 $0.60 $0.60 $0.60 27,030
2023-04-25 $0.66 $0.66 $0.60 $0.61 $0.61 17,032
2023-04-24 $0.65 $0.68 $0.61 $0.64 $0.64 49,161
2023-04-21 $0.70 $0.71 $0.64 $0.65 $0.65 32,702
2023-04-20 $0.68 $0.73 $0.67 $0.70 $0.70 41,735
2023-04-19 $0.67 $0.74 $0.67 $0.68 $0.68 46,738
2023-04-18 $0.61 $0.73 $0.60 $0.66 $0.66 121,805
2023-04-17 $0.61 $0.61 $0.56 $0.59 $0.59 45,653
2023-04-14 $0.61 $0.63 $0.56 $0.57 $0.57 67,891
2023-04-13 $0.59 $0.62 $0.58 $0.58 $0.58 42,634
2023-04-12 $0.61 $0.63 $0.57 $0.58 $0.58 39,016
2023-04-11 $0.60 $0.61 $0.59 $0.61 $0.61 15,552
2023-04-10 $0.60 $0.61 $0.59 $0.61 $0.61 27,044
2023-04-06 $0.58 $0.61 $0.57 $0.59 $0.59 24,992
2023-04-05 $0.60 $0.62 $0.57 $0.57 $0.57 108,389
2023-04-04 $0.60 $0.61 $0.57 $0.57 $0.57 26,498
2023-04-03 $0.58 $0.60 $0.57 $0.57 $0.57 17,002
2023-03-31 $0.60 $0.61 $0.57 $0.57 $0.57 37,547
2023-03-30 $0.57 $0.62 $0.57 $0.59 $0.59 120,059
2023-03-29 $0.62 $0.62 $0.57 $0.57 $0.57 20,891
2023-03-28 $0.58 $0.59 $0.56 $0.57 $0.57 30,749
2023-03-27 $0.61 $0.61 $0.57 $0.58 $0.58 34,508
2023-03-24 $0.57 $0.62 $0.56 $0.60 $0.60 89,435
2023-03-23 $0.56 $0.61 $0.56 $0.59 $0.59 16,120
2023-03-22 $0.60 $0.63 $0.56 $0.56 $0.56 34,686
2023-03-21 $0.59 $0.65 $0.57 $0.60 $0.60 70,528
2023-03-20 $0.62 $0.65 $0.60 $0.60 $0.60 23,323
2023-03-17 $0.62 $0.65 $0.60 $0.65 $0.65 46,730
2023-03-16 $0.62 $0.65 $0.60 $0.61 $0.61 11,975
2023-03-15 $0.61 $0.65 $0.61 $0.62 $0.62 14,677
2023-03-14 $0.64 $0.65 $0.60 $0.63 $0.63 90,296
2023-03-13 $0.64 $0.71 $0.61 $0.64 $0.64 72,548
2023-03-10 $0.70 $0.74 $0.63 $0.65 $0.65 81,876
2023-03-09 $0.77 $0.79 $0.70 $0.72 $0.72 49,167
2023-03-08 $0.71 $0.76 $0.71 $0.73 $0.73 56,386
2023-03-07 $0.76 $0.76 $0.69 $0.73 $0.73 87,783
2023-03-06 $0.78 $0.79 $0.71 $0.75 $0.75 36,458
2023-03-03 $0.83 $0.83 $0.76 $0.77 $0.77 110,643
2023-03-02 $0.85 $0.85 $0.76 $0.81 $0.81 49,795
2023-03-01 $0.85 $0.89 $0.77 $0.77 $0.77 56,980
2023-02-28 $0.84 $0.91 $0.82 $0.84 $0.84 56,993
2023-02-27 $0.89 $0.90 $0.84 $0.84 $0.84 112,634
2023-02-24 $0.92 $0.99 $0.91 $0.92 $0.92 33,065
2023-02-23 $0.95 $0.99 $0.94 $0.95 $0.95 53,168
2023-02-22 $1.02 $1.05 $0.95 $0.95 $0.95 97,048
2023-02-21 $1.07 $1.08 $1.01 $1.02 $1.02 72,223
2023-02-17 $1.15 $1.16 $1.09 $1.10 $1.10 35,050
2023-02-16 $1.05 $1.17 $1.05 $1.15 $1.15 182,987
2023-02-15 $1.05 $1.08 $1.01 $1.05 $1.05 23,421
2023-02-14 $1.05 $1.09 $1.02 $1.05 $1.05 26,540
2023-02-13 $1.04 $1.11 $1.03 $1.05 $1.05 153,272
2023-02-10 $1.00 $1.04 $0.97 $1.03 $1.03 14,872
2023-02-09 $1.08 $1.09 $0.96 $1.01 $1.01 69,422
2023-02-08 $1.09 $1.11 $1.01 $1.05 $1.05 67,521
2023-02-07 $1.01 $1.10 $1.01 $1.04 $1.04 22,363
2023-02-06 $1.04 $1.10 $0.98 $1.01 $1.01 106,347
2023-02-03 $1.07 $1.15 $1.01 $1.06 $1.06 123,129
2023-02-02 $0.95 $1.10 $0.95 $1.09 $1.09 166,461
2023-02-01 $0.91 $0.96 $0.91 $0.95 $0.95 45,120
2023-01-31 $0.93 $0.94 $0.89 $0.90 $0.90 74,395
2023-01-30 $0.88 $0.92 $0.88 $0.91 $0.91 48,904
2023-01-27 $0.97 $0.97 $0.87 $0.88 $0.88 70,574
2023-01-26 $0.90 $0.99 $0.90 $0.95 $0.95 33,113
2023-01-25 $0.90 $0.94 $0.82 $0.87 $0.87 67,405
2023-01-24 $0.96 $0.99 $0.89 $0.90 $0.90 55,609
2023-01-23 $0.97 $1.03 $0.93 $0.94 $0.94 75,323
2023-01-20 $0.97 $1.00 $0.95 $0.98 $0.98 47,223
2023-01-19 $0.96 $0.99 $0.94 $0.95 $0.95 58,448
2023-01-18 $1.00 $1.00 $0.93 $0.94 $0.94 54,468
2023-01-17 $0.96 $1.04 $0.91 $1.00 $1.00 67,154
2023-01-13 $0.86 $0.98 $0.85 $0.96 $0.96 205,702
2023-01-12 $0.78 $0.87 $0.76 $0.87 $0.87 263,032
2023-01-11 $0.74 $0.79 $0.74 $0.78 $0.78 41,872
2023-01-10 $0.73 $0.78 $0.73 $0.77 $0.77 51,525
2023-01-09 $0.75 $0.79 $0.71 $0.71 $0.71 91,529
2023-01-06 $0.78 $0.78 $0.73 $0.76 $0.76 66,340
2023-01-05 $0.74 $0.78 $0.72 $0.75 $0.75 102,319
2023-01-04 $0.75 $0.79 $0.67 $0.75 $0.75 139,271
2023-01-03 $0.68 $0.70 $0.67 $0.69 $0.69 53,863
2022-12-30 $0.61 $0.67 $0.60 $0.67 $0.67 104,475
2022-12-29 $0.55 $0.64 $0.54 $0.61 $0.61 149,197
2022-12-28 $0.66 $0.68 $0.53 $0.54 $0.54 448,161
2022-12-27 $0.75 $0.75 $0.65 $0.65 $0.65 139,660
2022-12-23 $0.71 $0.78 $0.69 $0.73 $0.73 45,959
2022-12-22 $0.74 $0.76 $0.69 $0.75 $0.75 66,417
2022-12-21 $0.70 $0.78 $0.70 $0.71 $0.71 186,090
2022-12-20 $0.80 $0.80 $0.71 $0.71 $0.71 152,253
2022-12-19 $0.77 $0.80 $0.73 $0.79 $0.79 84,327
2022-12-16 $0.73 $0.80 $0.72 $0.76 $0.76 143,155
2022-12-15 $0.76 $0.77 $0.70 $0.77 $0.77 95,528
2022-12-14 $0.72 $0.78 $0.72 $0.74 $0.74 31,798
2022-12-13 $0.73 $0.80 $0.71 $0.73 $0.73 64,983
2022-12-12 $0.72 $0.79 $0.69 $0.73 $0.73 106,320
2022-12-09 $0.67 $0.72 $0.66 $0.71 $0.71 115,858
2022-12-08 $0.68 $0.70 $0.65 $0.66 $0.66 162,176
2022-12-07 $0.74 $0.75 $0.66 $0.68 $0.68 101,573
2022-12-06 $0.77 $0.80 $0.72 $0.73 $0.73 86,377
2022-12-05 $0.86 $0.86 $0.76 $0.77 $0.77 209,346
2022-12-02 $0.77 $0.88 $0.77 $0.87 $0.87 189,660
2022-12-01 $0.81 $0.84 $0.76 $0.77 $0.77 220,460
2022-11-30 $0.84 $0.84 $0.79 $0.83 $0.83 119,995
2022-11-29 $0.89 $0.89 $0.79 $0.81 $0.81 128,463
2022-11-28 $0.83 $0.89 $0.81 $0.84 $0.84 265,525
2022-11-25 $0.89 $0.93 $0.81 $0.84 $0.84 95,748
2022-11-23 $0.82 $0.93 $0.82 $0.89 $0.89 70,321
2022-11-22 $0.91 $0.91 $0.81 $0.83 $0.83 169,836
2022-11-21 $0.92 $0.96 $0.89 $0.89 $0.89 286,910
2022-11-18 $1.10 $1.10 $0.85 $0.91 $0.91 177,078
2022-11-17 $1.04 $1.09 $1.00 $1.03 $1.03 209,778
2022-11-16 $1.11 $1.13 $1.06 $1.07 $1.07 104,536
2022-11-15 $1.21 $1.23 $1.09 $1.13 $1.13 165,843
2022-11-14 $1.10 $1.18 $1.10 $1.17 $1.17 151,817
2022-11-11 $1.20 $1.24 $1.17 $1.18 $1.18 37,639
2022-11-10 $1.14 $1.20 $1.14 $1.16 $1.16 67,781
2022-11-09 $1.24 $1.26 $1.15 $1.18 $1.18 76,665
2022-11-08 $1.24 $1.24 $1.20 $1.22 $1.22 39,133
2022-11-07 $1.19 $1.26 $1.14 $1.26 $1.26 135,627
2022-11-04 $1.22 $1.44 $1.11 $1.14 $1.14 190,969
2022-11-03 $1.19 $1.24 $1.14 $1.14 $1.14 86,459
2022-11-02 $1.27 $1.27 $1.19 $1.20 $1.20 187,417
2022-11-01 $1.39 $1.40 $1.26 $1.26 $1.26 120,035
2022-10-31 $1.44 $1.45 $1.38 $1.39 $1.39 72,036
2022-10-28 $1.41 $1.48 $1.39 $1.42 $1.42 93,206
2022-10-27 $1.45 $1.45 $1.40 $1.43 $1.43 54,372
2022-10-26 $1.37 $1.46 $1.31 $1.45 $1.45 250,683
2022-10-25 $1.31 $1.35 $1.26 $1.33 $1.33 126,299
2022-10-24 $1.26 $1.30 $1.22 $1.28 $1.28 105,658
2022-10-21 $1.22 $1.23 $1.18 $1.20 $1.20 88,611
2022-10-20 $1.20 $1.26 $1.18 $1.20 $1.20 57,261
2022-10-19 $1.28 $1.29 $1.20 $1.20 $1.20 82,551
2022-10-18 $1.27 $1.31 $1.24 $1.28 $1.28 81,707
2022-10-17 $1.27 $1.30 $1.25 $1.27 $1.27 46,868
2022-10-14 $1.26 $1.34 $1.25 $1.30 $1.30 41,298
2022-10-13 $1.20 $1.28 $1.20 $1.25 $1.25 50,684
2022-10-12 $1.25 $1.25 $1.20 $1.21 $1.21 29,090
2022-10-11 $1.24 $1.31 $1.21 $1.22 $1.22 56,384
2022-10-10 $1.31 $1.31 $1.22 $1.26 $1.26 81,752
2022-10-07 $1.35 $1.36 $1.27 $1.28 $1.28 105,574
2022-10-06 $1.38 $1.39 $1.31 $1.37 $1.37 22,299
2022-10-05 $1.33 $1.38 $1.30 $1.36 $1.36 113,620
2022-10-04 $1.37 $1.41 $1.33 $1.39 $1.39 89,792
2022-10-03 $1.49 $1.49 $1.32 $1.38 $1.38 95,203
2022-09-30 $1.32 $1.51 $1.30 $1.46 $1.46 234,780
2022-09-29 $1.34 $1.37 $1.31 $1.32 $1.32 36,175
2022-09-28 $1.24 $1.41 $1.24 $1.37 $1.37 105,940
2022-09-27 $1.27 $1.32 $1.23 $1.26 $1.26 51,391
2022-09-26 $1.20 $1.31 $1.20 $1.24 $1.24 99,647
2022-09-23 $1.30 $1.30 $1.20 $1.23 $1.23 191,178
2022-09-22 $1.41 $1.45 $1.30 $1.33 $1.33 170,489
2022-09-21 $1.28 $1.46 $1.28 $1.40 $1.40 271,116
2022-09-20 $1.33 $1.37 $1.31 $1.32 $1.32 156,853
2022-09-19 $1.50 $1.52 $1.35 $1.36 $1.36 272,469
2022-09-16 $1.58 $1.59 $1.49 $1.50 $1.50 215,378
2022-09-15 $1.60 $1.67 $1.56 $1.58 $1.58 167,925
2022-09-14 $1.60 $1.63 $1.55 $1.57 $1.57 116,556
2022-09-13 $1.58 $1.64 $1.52 $1.59 $1.59 274,982
2022-09-12 $1.67 $1.75 $1.62 $1.63 $1.63 226,747
2022-09-09 $1.72 $1.74 $1.65 $1.68 $1.68 210,198
2022-09-08 $1.64 $1.70 $1.63 $1.67 $1.67 205,874
2022-09-07 $1.70 $1.70 $1.63 $1.65 $1.65 112,358
2022-09-06 $1.73 $1.73 $1.61 $1.70 $1.70 231,567
2022-09-02 $1.58 $1.77 $1.56 $1.69 $1.69 282,934
2022-09-01 $1.68 $1.68 $1.55 $1.56 $1.56 223,222
2022-08-31 $1.59 $1.71 $1.56 $1.68 $1.68 134,685
2022-08-30 $1.67 $1.67 $1.55 $1.60 $1.60 112,890
2022-08-29 $1.67 $1.72 $1.58 $1.64 $1.64 336,057
2022-08-26 $1.65 $1.74 $1.60 $1.67 $1.67 351,595
2022-08-25 $1.74 $1.74 $1.62 $1.64 $1.64 330,399
2022-08-24 $1.60 $1.75 $1.57 $1.74 $1.74 363,875
2022-08-23 $1.62 $1.63 $1.53 $1.59 $1.59 217,073
2022-08-22 $1.56 $1.67 $1.52 $1.62 $1.62 587,302
2022-08-19 $1.60 $1.64 $1.51 $1.56 $1.56 1,239,229
2022-08-18 $2.03 $2.41 $1.66 $1.75 $1.75 3,748,223
2022-08-17 $1.88 $2.05 $1.78 $2.01 $2.01 2,052,732
2022-08-16 $1.52 $1.86 $1.52 $1.85 $1.85 2,600,809
2022-08-15 $1.60 $1.66 $1.49 $1.58 $1.58 1,034,676
2022-08-12 $1.68 $1.69 $1.46 $1.55 $1.55 2,479,092
2022-08-11 $1.51 $1.72 $1.42 $1.68 $1.68 10,226,955
2022-08-10 $1.32 $1.40 $1.30 $1.33 $1.33 1,370,685
2022-08-09 $1.35 $1.35 $1.23 $1.31 $1.31 718,375
2022-08-08 $1.22 $1.39 $1.18 $1.35 $1.35 1,308,441
2022-08-05 $1.22 $1.22 $1.12 $1.17 $1.17 727,255
2022-08-04 $1.23 $1.28 $1.17 $1.24 $1.24 1,055,867
2022-08-03 $1.12 $1.17 $1.10 $1.16 $1.16 923,623
2022-08-02 $1.12 $1.15 $1.08 $1.11 $1.11 714,900
2022-08-01 $1.15 $1.18 $1.05 $1.13 $1.13 789,716
2022-07-29 $1.13 $1.17 $1.11 $1.14 $1.14 440,287
2022-07-28 $1.10 $1.13 $1.03 $1.12 $1.12 463,666
2022-07-27 $1.15 $1.15 $1.08 $1.10 $1.10 687,067
2022-07-26 $1.21 $1.21 $1.16 $1.17 $1.17 575,570
2022-07-25 $1.28 $1.29 $1.17 $1.21 $1.21 1,120,006
2022-07-22 $1.45 $1.47 $1.29 $1.32 $1.32 860,869
2022-07-21 $1.36 $1.44 $1.28 $1.43 $1.43 1,674,419
2022-07-20 $1.52 $1.67 $1.40 $1.42 $1.42 3,904,701
2022-07-19 $1.33 $1.57 $1.30 $1.52 $1.52 3,544,842
2022-07-18 $1.25 $1.39 $1.23 $1.26 $1.26 2,957,638
2022-07-15 $1.19 $1.23 $1.16 $1.22 $1.22 780,671
2022-07-14 $1.17 $1.26 $1.11 $1.19 $1.19 723,530
2022-07-13 $1.18 $1.26 $1.15 $1.16 $1.16 1,552,721
2022-07-12 $1.14 $1.22 $1.13 $1.19 $1.19 727,071
2022-07-11 $1.20 $1.20 $1.10 $1.15 $1.15 526,674
2022-07-08 $1.17 $1.21 $1.13 $1.17 $1.17 612,605
2022-07-07 $1.08 $1.16 $1.06 $1.16 $1.16 900,142
2022-07-06 $1.13 $1.14 $1.05 $1.08 $1.08 938,053
2022-07-05 $1.13 $1.18 $1.03 $1.14 $1.14 1,229,706
2022-07-01 $1.09 $1.16 $1.04 $1.11 $1.11 1,633,198
2022-06-30 $1.38 $1.40 $1.01 $1.08 $1.08 3,308,504
2022-06-29 $1.48 $1.63 $1.39 $1.48 $1.48 1,970,969
2022-06-28 $1.41 $1.50 $1.37 $1.47 $1.47 1,771,657
2022-06-27 $1.40 $1.42 $1.33 $1.39 $1.39 771,739
2022-06-24 $1.40 $1.44 $1.34 $1.38 $1.38 896,780
2022-06-23 $1.35 $1.44 $1.33 $1.40 $1.40 957,777
2022-06-22 $1.38 $1.43 $1.34 $1.36 $1.36 594,128
2022-06-21 $1.37 $1.45 $1.30 $1.40 $1.40 870,935
2022-06-17 $1.18 $1.38 $1.11 $1.30 $1.30 736,964
2022-06-16 $1.14 $1.19 $1.05 $1.18 $1.18 238,573
2022-06-15 $1.09 $1.15 $1.09 $1.12 $1.12 186,290
2022-06-14 $1.11 $1.16 $1.11 $1.11 $1.11 92,178
2022-06-13 $1.20 $1.21 $1.10 $1.11 $1.11 265,187
2022-06-10 $1.23 $1.27 $1.20 $1.21 $1.21 185,698
2022-06-09 $1.25 $1.28 $1.21 $1.25 $1.25 155,637
2022-06-08 $1.21 $1.29 $1.21 $1.27 $1.27 465,220
2022-06-07 $1.15 $1.25 $1.15 $1.22 $1.22 285,283
2022-06-06 $1.22 $1.25 $1.17 $1.20 $1.20 128,671
2022-06-03 $1.15 $1.22 $1.13 $1.19 $1.19 327,646
2022-06-02 $1.19 $1.20 $1.13 $1.13 $1.13 464,263
2022-06-01 $1.28 $1.28 $1.13 $1.20 $1.20 280,784
2022-05-31 $1.22 $1.28 $1.18 $1.20 $1.20 391,794
2022-05-27 $1.25 $1.27 $1.19 $1.21 $1.21 196,901
2022-05-26 $1.17 $1.26 $1.14 $1.25 $1.25 176,817
2022-05-25 $1.28 $1.34 $1.16 $1.21 $1.21 312,570
2022-05-24 $1.36 $1.52 $1.28 $1.28 $1.28 1,838,238
2022-05-23 $1.38 $1.38 $1.34 $1.35 $1.35 28,380
2022-05-20 $1.44 $1.44 $1.36 $1.38 $1.38 21,772
2022-05-19 $1.38 $1.40 $1.37 $1.40 $1.40 63,123
2022-05-18 $1.43 $1.47 $1.34 $1.35 $1.35 51,803
2022-05-17 $1.40 $1.52 $1.40 $1.46 $1.46 142,639
2022-05-16 $1.38 $1.47 $1.36 $1.42 $1.42 156,159
2022-05-13 $1.36 $1.42 $1.35 $1.39 $1.39 89,628
2022-05-12 $1.29 $1.47 $1.29 $1.40 $1.40 45,925
2022-05-11 $1.49 $1.49 $1.32 $1.32 $1.32 97,867
2022-05-10 $1.46 $1.54 $1.46 $1.49 $1.49 81,852
2022-05-09 $1.68 $1.69 $1.47 $1.47 $1.47 57,350
2022-05-06 $1.80 $1.86 $1.75 $1.75 $1.75 35,866
2022-05-05 $1.93 $1.95 $1.79 $1.83 $1.83 46,166
2022-05-04 $1.95 $2.05 $1.79 $1.97 $1.97 64,730
2022-05-03 $1.90 $1.95 $1.90 $1.91 $1.91 6,307
2022-05-02 $1.82 $2.02 $1.81 $1.89 $1.89 121,213
2022-04-29 $2.00 $2.00 $1.82 $1.87 $1.87 60,228
2022-04-28 $1.84 $2.08 $1.82 $2.02 $2.02 67,353
2022-04-27 $1.89 $1.98 $1.89 $1.92 $1.92 23,050
2022-04-26 $1.93 $1.97 $1.90 $1.94 $1.94 19,466
2022-04-25 $1.91 $2.05 $1.87 $2.00 $2.00 91,244
2022-04-22 $2.00 $2.04 $1.89 $1.95 $1.95 139,980
2022-04-21 $2.00 $2.08 $1.94 $2.00 $2.00 80,153
2022-04-20 $2.08 $2.09 $2.02 $2.04 $2.04 47,611
2022-04-19 $1.94 $2.10 $1.91 $2.02 $2.02 47,717
2022-04-18 $2.05 $2.05 $1.90 $1.99 $1.99 185,613
2022-04-14 $1.97 $2.12 $1.96 $2.05 $2.05 303,836
2022-04-13 $2.25 $2.40 $1.96 $2.05 $2.05 713,047
2022-04-12 $2.95 $2.95 $2.22 $2.35 $2.35 4,327,627
2022-04-11 $2.80 $3.07 $2.66 $2.72 $2.72 40,509
2022-04-08 $2.89 $2.92 $2.83 $2.83 $2.83 15,500
2022-04-07 $3.00 $3.00 $2.84 $2.88 $2.88 22,396
2022-04-06 $2.99 $3.11 $2.89 $2.91 $2.91 37,544
2022-04-05 $3.03 $3.05 $2.97 $2.97 $2.97 30,482
2022-04-04 $3.08 $3.14 $3.01 $3.07 $3.07 40,355
2022-04-01 $3.19 $3.19 $3.08 $3.11 $3.11 10,436
2022-03-31 $3.06 $3.27 $3.05 $3.05 $3.05 15,927
2022-03-30 $3.28 $3.36 $3.19 $3.21 $3.21 16,643
2022-03-29 $3.09 $3.30 $3.03 $3.23 $3.23 25,500
2022-03-28 $3.23 $3.25 $3.07 $3.15 $3.15 18,420
2022-03-25 $3.31 $3.31 $3.12 $3.19 $3.19 14,149
2022-03-24 $3.17 $3.35 $3.10 $3.17 $3.17 22,727
2022-03-23 $3.22 $3.28 $3.04 $3.23 $3.23 36,814
2022-03-22 $3.22 $3.38 $3.07 $3.28 $3.28 52,136
2022-03-21 $3.17 $3.34 $3.09 $3.25 $3.25 31,481
2022-03-18 $3.09 $3.29 $2.96 $3.06 $3.06 47,579
2022-03-17 $2.81 $3.04 $2.81 $3.02 $3.02 30,024
2022-03-16 $2.73 $2.88 $2.73 $2.83 $2.83 11,829
2022-03-15 $2.78 $2.78 $2.63 $2.71 $2.71 16,836
2022-03-14 $2.92 $2.94 $2.76 $2.79 $2.79 21,829
2022-03-11 $2.96 $2.99 $2.77 $2.94 $2.94 40,820
2022-03-10 $3.10 $3.30 $2.98 $3.06 $3.06 41,556
2022-03-09 $3.24 $3.45 $3.09 $3.31 $3.31 74,454
2022-03-08 $3.00 $3.30 $3.00 $3.30 $3.30 28,328
2022-03-07 $3.50 $3.55 $3.29 $3.32 $3.32 42,272
2022-03-04 $3.40 $3.67 $3.37 $3.50 $3.50 50,174
2022-03-03 $3.39 $3.50 $3.18 $3.40 $3.40 52,032
2022-03-02 $3.38 $3.62 $3.16 $3.42 $3.42 69,978
2022-03-01 $3.34 $3.50 $3.28 $3.40 $3.40 42,458
2022-02-28 $3.21 $3.38 $3.21 $3.25 $3.25 13,939
2022-02-25 $3.50 $3.84 $3.24 $3.35 $3.35 35,331
2022-02-24 $3.04 $3.33 $2.88 $3.19 $3.19 72,390
2022-02-23 $3.35 $3.37 $3.15 $3.22 $3.22 30,704
2022-02-22 $3.33 $3.38 $3.25 $3.38 $3.38 15,944
2022-02-18 $3.59 $3.74 $3.32 $3.36 $3.36 41,521
2022-02-17 $3.82 $3.82 $3.61 $3.70 $3.70 18,719
2022-02-16 $3.73 $3.95 $3.61 $3.76 $3.76 21,372
2022-02-15 $3.61 $3.80 $3.50 $3.69 $3.69 13,758
2022-02-14 $3.43 $3.56 $3.29 $3.49 $3.49 38,014
2022-02-11 $3.57 $3.97 $3.40 $3.42 $3.42 75,871
2022-02-10 $3.71 $3.99 $3.56 $3.67 $3.67 46,180
2022-02-09 $3.58 $3.92 $3.55 $3.75 $3.75 85,781
2022-02-08 $3.33 $3.53 $3.33 $3.48 $3.48 15,476
2022-02-07 $3.20 $3.45 $3.20 $3.36 $3.36 27,050
2022-02-04 $3.24 $3.45 $3.12 $3.25 $3.25 25,809
2022-02-03 $3.28 $3.37 $3.18 $3.25 $3.25 12,071
2022-02-02 $3.44 $3.51 $3.20 $3.37 $3.37 22,338
2022-02-01 $3.22 $3.62 $3.16 $3.45 $3.45 108,365
2022-01-31 $3.03 $3.25 $3.03 $3.18 $3.18 39,776
2022-01-28 $3.09 $3.12 $3.01 $3.08 $3.08 44,724
2022-01-27 $3.19 $3.23 $3.05 $3.14 $3.14 55,020
2022-01-26 $3.13 $3.29 $3.02 $3.20 $3.20 52,274
2022-01-25 $2.98 $3.23 $2.90 $3.12 $3.12 63,569
2022-01-24 $3.03 $3.09 $2.76 $3.06 $3.06 147,684
2022-01-21 $3.23 $3.23 $3.01 $3.13 $3.13 70,039
2022-01-20 $3.29 $3.44 $3.23 $3.23 $3.23 69,444
2022-01-19 $3.46 $3.51 $3.30 $3.32 $3.32 56,082
2022-01-18 $3.57 $3.61 $3.44 $3.54 $3.54 40,172
2022-01-14 $3.52 $3.65 $3.50 $3.62 $3.62 52,482
2022-01-13 $3.66 $3.66 $3.56 $3.65 $3.65 45,609
2022-01-12 $3.72 $3.76 $3.61 $3.66 $3.66 47,015
2022-01-11 $3.57 $3.78 $3.57 $3.67 $3.67 33,752
2022-01-10 $3.82 $3.82 $3.61 $3.67 $3.67 77,496
2022-01-07 $3.95 $3.99 $3.65 $3.91 $3.91 95,816
2022-01-06 $4.08 $4.15 $3.70 $3.98 $3.98 227,674
2022-01-05 $4.08 $4.18 $4.00 $4.13 $4.13 121,758
2022-01-04 $4.51 $4.51 $4.03 $4.07 $4.07 87,630
2022-01-03 $4.03 $4.53 $3.96 $4.45 $4.45 171,856
2021-12-31 $3.90 $4.07 $3.76 $3.89 $3.89 177,461
2021-12-30 $3.78 $3.99 $3.78 $3.88 $3.88 166,666
2021-12-29 $3.80 $3.90 $3.76 $3.80 $3.80 157,068
2021-12-28 $3.77 $3.89 $3.67 $3.83 $3.83 157,574
2021-12-27 $3.95 $3.99 $3.67 $3.81 $3.81 139,248
2021-12-23 $3.65 $4.00 $3.65 $4.00 $4.00 209,403
2021-12-22 $3.63 $3.77 $3.62 $3.74 $3.74 40,327
2021-12-21 $3.35 $3.78 $3.35 $3.63 $3.63 138,004
2021-12-20 $3.33 $3.50 $3.20 $3.34 $3.34 42,249
2021-12-17 $3.34 $3.55 $3.29 $3.38 $3.38 79,115
2021-12-16 $3.39 $3.44 $3.25 $3.37 $3.37 61,232
2021-12-15 $3.32 $3.43 $3.17 $3.36 $3.36 76,283
2021-12-14 $3.41 $3.49 $3.27 $3.36 $3.36 47,538
2021-12-13 $3.55 $3.69 $3.32 $3.45 $3.45 94,596
2021-12-10 $3.80 $3.82 $3.53 $3.56 $3.56 28,860
2021-12-09 $3.83 $3.85 $3.65 $3.71 $3.71 100,691
2021-12-08 $3.67 $3.83 $3.56 $3.81 $3.81 84,820
2021-12-07 $3.33 $3.65 $3.27 $3.57 $3.57 122,653
2021-12-06 $3.24 $3.38 $3.15 $3.34 $3.34 84,050
2021-12-03 $3.40 $3.42 $3.23 $3.24 $3.24 69,350
2021-12-02 $3.56 $3.63 $3.36 $3.48 $3.48 163,457
2021-12-01 $3.55 $3.92 $3.50 $3.50 $3.50 253,949
2021-11-30 $3.82 $3.84 $3.50 $3.58 $3.58 262,448
2021-11-29 $3.87 $3.90 $3.70 $3.78 $3.78 137,338
2021-11-26 $3.73 $3.90 $3.72 $3.85 $3.85 31,404
2021-11-24 $4.03 $4.03 $3.76 $3.84 $3.84 69,801
2021-11-23 $3.88 $3.98 $3.74 $3.76 $3.76 120,814
2021-11-22 $4.16 $4.20 $3.84 $3.93 $3.93 142,195
2021-11-19 $4.28 $4.28 $4.17 $4.21 $4.21 167,431
2021-11-18 $4.66 $4.74 $4.21 $4.28 $4.28 123,075
2021-11-17 $4.75 $4.77 $4.61 $4.67 $4.67 37,375
2021-11-16 $4.76 $4.83 $4.71 $4.72 $4.72 15,522
2021-11-15 $4.83 $4.87 $4.70 $4.78 $4.78 47,083
2021-11-12 $5.10 $5.10 $4.83 $4.88 $4.88 32,203
2021-11-11 $4.97 $5.09 $4.87 $5.05 $5.05 78,178
2021-11-10 $5.01 $5.59 $5.01 $5.10 $5.10 185,780
2021-11-09 $5.04 $5.10 $4.90 $4.99 $4.99 32,880
2021-11-08 $4.96 $5.10 $4.91 $5.09 $5.09 19,424
2021-11-05 $5.11 $5.29 $4.96 $4.96 $4.96 131,132
2021-11-04 $5.10 $5.25 $5.00 $5.07 $5.07 19,571
2021-11-03 $5.18 $5.18 $5.01 $5.03 $5.03 30,447
2021-11-02 $5.10 $5.24 $5.01 $5.14 $5.14 52,814
2021-11-01 $4.95 $5.08 $4.91 $5.02 $5.02 37,251
2021-10-29 $4.95 $4.95 $4.80 $4.91 $4.91 50,638
2021-10-28 $4.86 $4.99 $4.86 $4.91 $4.91 12,267
2021-10-27 $4.97 $4.97 $4.85 $4.86 $4.86 59,948
2021-10-26 $4.87 $5.03 $4.85 $4.97 $4.97 39,248
2021-10-25 $5.03 $5.09 $4.80 $4.90 $4.90 57,943
2021-10-22 $5.19 $5.26 $5.01 $5.03 $5.03 38,036
2021-10-21 $5.25 $5.25 $5.01 $5.24 $5.24 90,705
2021-10-20 $5.30 $5.47 $5.14 $5.20 $5.20 59,337
2021-10-19 $5.42 $5.42 $5.28 $5.32 $5.32 38,165
2021-10-18 $5.53 $5.54 $5.26 $5.36 $5.36 64,185
2021-10-15 $5.58 $5.76 $5.54 $5.57 $5.57 40,731
2021-10-14 $5.65 $5.77 $5.60 $5.71 $5.71 55,640
2021-10-13 $5.41 $5.85 $5.39 $5.72 $5.72 195,947
2021-10-12 $5.35 $5.54 $5.31 $5.44 $5.44 42,394
2021-10-11 $5.29 $5.46 $5.29 $5.42 $5.42 111,230
2021-10-08 $5.34 $5.54 $5.24 $5.30 $5.30 40,542
2021-10-07 $5.41 $5.49 $5.20 $5.34 $5.34 100,546
2021-10-06 $5.26 $5.53 $5.24 $5.41 $5.41 97,456
2021-10-05 $5.29 $5.42 $5.25 $5.28 $5.28 75,179
2021-10-04 $5.43 $5.43 $5.15 $5.32 $5.32 93,181
2021-10-01 $5.43 $5.48 $5.05 $5.43 $5.43 284,259
2021-09-30 $5.65 $5.75 $5.26 $5.27 $5.27 230,396
2021-09-29 $5.68 $5.75 $5.40 $5.64 $5.64 195,913
2021-09-28 $5.53 $6.10 $5.27 $5.62 $5.62 1,037,279
2021-09-27 $5.35 $5.55 $5.35 $5.55 $5.55 50,946
2021-09-24 $5.27 $5.48 $5.21 $5.40 $5.40 63,315
2021-09-23 $5.27 $5.36 $5.23 $5.28 $5.28 99,495
2021-09-22 $5.41 $5.53 $5.21 $5.23 $5.23 91,423
2021-09-21 $5.31 $5.49 $5.15 $5.36 $5.36 115,554
2021-09-20 $5.45 $5.57 $5.19 $5.23 $5.23 78,655
2021-09-17 $5.69 $5.73 $5.41 $5.73 $5.73 86,093
2021-09-16 $5.90 $5.99 $5.65 $5.78 $5.78 194,777
2021-09-15 $5.37 $6.07 $5.29 $5.91 $5.91 702,647
2021-09-14 $5.49 $5.59 $5.25 $5.29 $5.29 35,228
2021-09-13 $5.62 $5.70 $5.46 $5.49 $5.49 82,048
2021-09-10 $5.86 $5.86 $5.54 $5.61 $5.61 35,970
2021-09-09 $5.80 $6.04 $5.62 $5.76 $5.76 56,945
2021-09-08 $5.73 $5.89 $5.52 $5.72 $5.72 47,531
2021-09-07 $6.04 $6.07 $5.69 $5.75 $5.75 56,452
2021-09-03 $5.73 $6.07 $5.64 $6.02 $6.02 159,337
2021-09-02 $5.65 $5.90 $5.57 $5.70 $5.70 208,480
2021-09-01 $5.45 $5.66 $5.20 $5.65 $5.65 124,908
2021-08-31 $5.42 $5.53 $5.21 $5.44 $5.44 476,887
2021-08-30 $5.47 $5.50 $5.32 $5.50 $5.50 32,651
2021-08-27 $5.27 $5.58 $5.16 $5.39 $5.39 62,355
2021-08-26 $5.12 $5.35 $5.12 $5.30 $5.30 133,270
2021-08-25 $5.03 $5.31 $4.90 $5.12 $5.12 146,690
2021-08-24 $4.94 $5.04 $4.88 $5.01 $5.01 29,331
2021-08-23 $4.66 $4.94 $4.66 $4.92 $4.92 37,363
2021-08-20 $4.55 $4.84 $4.52 $4.58 $4.58 63,398
2021-08-19 $4.81 $4.85 $4.54 $4.54 $4.54 145,020
2021-08-18 $4.80 $5.09 $4.64 $4.85 $4.85 133,548
2021-08-17 $4.75 $4.88 $4.71 $4.76 $4.76 46,164
2021-08-16 $4.91 $4.91 $4.68 $4.75 $4.75 78,559
2021-08-13 $5.08 $5.25 $4.90 $4.90 $4.90 175,470
2021-08-12 $5.15 $5.25 $4.92 $5.04 $5.04 69,482
2021-08-11 $5.26 $5.27 $5.10 $5.22 $5.22 56,861
2021-08-10 $5.17 $5.28 $5.11 $5.27 $5.27 57,286
2021-08-09 $5.04 $5.23 $5.04 $5.19 $5.19 42,565
2021-08-06 $5.10 $5.13 $4.96 $5.08 $5.08 29,914
2021-08-05 $5.00 $5.14 $4.95 $5.08 $5.08 36,262
2021-08-04 $4.95 $5.09 $4.95 $4.99 $4.99 24,590
2021-08-03 $5.19 $5.21 $4.95 $5.00 $5.00 65,744
2021-08-02 $5.01 $5.29 $4.95 $5.21 $5.21 168,419
2021-07-30 $5.08 $5.10 $4.94 $4.96 $4.96 49,438
2021-07-29 $5.11 $5.20 $5.05 $5.09 $5.09 63,034
2021-07-28 $5.18 $5.26 $5.05 $5.10 $5.10 163,019
2021-07-27 $5.26 $5.29 $5.04 $5.07 $5.07 180,639
2021-07-26 $5.49 $5.52 $5.28 $5.31 $5.31 37,383
2021-07-23 $5.44 $5.55 $5.39 $5.49 $5.49 72,295
2021-07-22 $5.44 $5.49 $5.35 $5.44 $5.44 47,040
2021-07-21 $5.32 $5.53 $5.26 $5.48 $5.48 44,909
2021-07-20 $5.00 $5.26 $5.00 $5.24 $5.24 102,140
2021-07-19 $5.07 $5.13 $4.79 $4.97 $4.97 150,432
2021-07-16 $5.31 $5.35 $5.10 $5.18 $5.18 134,199
2021-07-15 $5.35 $5.40 $5.21 $5.28 $5.28 64,823
2021-07-14 $5.56 $5.59 $5.31 $5.37 $5.37 69,749
2021-07-13 $6.19 $6.19 $5.55 $5.57 $5.57 121,597
2021-07-12 $5.82 $6.00 $5.66 $5.93 $5.93 108,330
2021-07-09 $5.59 $5.84 $5.42 $5.80 $5.80 53,737
2021-07-08 $5.39 $5.62 $5.31 $5.55 $5.55 33,239
2021-07-07 $5.71 $5.77 $5.36 $5.50 $5.50 51,648
2021-07-06 $5.75 $5.86 $5.57 $5.68 $5.68 80,475
2021-07-02 $5.89 $5.92 $5.74 $5.77 $5.77 67,290
2021-07-01 $6.08 $6.09 $5.83 $5.96 $5.96 44,679
2021-06-30 $6.08 $6.17 $5.81 $5.92 $5.92 108,139
2021-06-29 $6.32 $6.41 $6.09 $6.10 $6.10 77,730
2021-06-28 $6.56 $6.64 $6.32 $6.42 $6.42 43,670
2021-06-25 $6.38 $6.55 $6.36 $6.55 $6.55 74,945
2021-06-24 $6.51 $6.59 $6.32 $6.42 $6.42 40,392
2021-06-23 $6.24 $6.51 $6.24 $6.50 $6.50 42,257
2021-06-22 $6.18 $6.34 $6.15 $6.27 $6.27 47,140
2021-06-21 $6.27 $6.41 $6.21 $6.24 $6.24 45,899
2021-06-18 $6.15 $6.44 $6.15 $6.23 $6.23 123,450
2021-06-17 $6.37 $6.57 $6.14 $6.15 $6.15 74,606
2021-06-16 $6.61 $6.74 $6.34 $6.36 $6.36 137,889
2021-06-15 $7.06 $7.16 $6.65 $6.69 $6.69 122,233
2021-06-14 $7.10 $7.20 $7.04 $7.05 $7.05 62,755
2021-06-11 $6.95 $7.23 $6.95 $7.02 $7.02 128,785
2021-06-10 $7.04 $7.10 $6.83 $6.96 $6.96 80,229
2021-06-09 $7.01 $7.15 $6.96 $7.00 $7.00 134,026
2021-06-08 $7.04 $7.08 $6.66 $6.89 $6.89 102,374
2021-06-07 $6.77 $7.11 $6.77 $6.99 $6.99 63,317
2021-06-04 $6.88 $6.98 $6.74 $6.76 $6.76 81,801
2021-06-03 $7.05 $7.21 $6.82 $6.86 $6.86 137,239
2021-06-02 $7.28 $7.32 $7.03 $7.06 $7.06 63,195
2021-06-01 $7.23 $7.45 $7.08 $7.30 $7.30 69,916
2021-05-28 $7.15 $7.31 $7.11 $7.17 $7.17 104,334
2021-05-27 $7.04 $7.14 $6.93 $7.11 $7.11 231,552
2021-05-26 $7.14 $7.30 $7.00 $7.04 $7.04 181,817
2021-05-25 $7.29 $7.40 $7.11 $7.15 $7.15 51,004
2021-05-24 $7.74 $7.84 $7.24 $7.24 $7.24 110,825
2021-05-21 $7.72 $7.95 $7.50 $7.72 $7.72 157,962
2021-05-20 $7.54 $7.75 $7.47 $7.66 $7.66 93,529
2021-05-19 $7.60 $7.60 $7.30 $7.52 $7.52 146,289
2021-05-18 $7.49 $7.82 $7.37 $7.65 $7.65 431,208
2021-05-17 $6.74 $7.09 $6.60 $7.06 $7.06 44,705
2021-05-14 $6.59 $6.85 $6.48 $6.79 $6.79 138,217
2021-05-13 $6.47 $6.80 $6.47 $6.56 $6.56 118,607
2021-05-12 $6.61 $6.86 $6.37 $6.37 $6.37 141,612
2021-05-11 $6.33 $6.88 $6.26 $6.75 $6.75 157,403
2021-05-10 $6.72 $6.80 $6.53 $6.61 $6.61 79,344
2021-05-07 $6.46 $6.82 $6.41 $6.69 $6.69 71,091
2021-05-06 $6.81 $6.86 $6.46 $6.55 $6.55 88,412
2021-05-05 $7.17 $7.20 $6.80 $6.81 $6.81 135,421
2021-05-04 $7.00 $7.08 $6.70 $7.01 $7.01 326,431
2021-05-03 $7.23 $7.23 $6.91 $7.08 $7.08 175,580
2021-04-30 $7.60 $7.75 $6.97 $7.11 $7.11 680,296
2021-04-29 $7.11 $7.33 $7.05 $7.11 $7.11 331,926
2021-04-28 $7.09 $7.29 $7.09 $7.23 $7.23 31,956
2021-04-27 $7.25 $7.33 $7.05 $7.15 $7.15 37,135
2021-04-26 $6.95 $7.24 $6.84 $7.24 $7.24 53,290
2021-04-23 $6.80 $7.01 $6.79 $6.84 $6.84 42,716
2021-04-22 $6.97 $7.10 $6.70 $6.79 $6.79 75,306
2021-04-21 $6.25 $7.06 $6.25 $6.94 $6.94 354,377
2021-04-20 $6.38 $6.55 $6.06 $6.42 $6.42 121,900
2021-04-19 $6.52 $6.70 $6.34 $6.48 $6.48 97,171
2021-04-16 $6.75 $6.95 $6.43 $6.52 $6.52 99,363
2021-04-15 $7.14 $7.24 $6.66 $6.82 $6.82 72,740
2021-04-14 $6.86 $7.31 $6.86 $7.03 $7.03 68,817
2021-04-13 $7.15 $7.19 $6.82 $6.86 $6.86 63,853
2021-04-12 $7.36 $7.52 $6.81 $7.12 $7.12 194,774
2021-04-09 $7.53 $7.63 $7.30 $7.40 $7.40 200,031
2021-04-08 $7.18 $7.60 $7.17 $7.56 $7.56 226,139
2021-04-07 $7.11 $7.26 $7.06 $7.15 $7.15 105,022
2021-04-06 $7.02 $7.38 $6.94 $7.18 $7.18 126,060
2021-04-05 $7.64 $7.64 $6.98 $7.02 $7.02 86,008
2021-04-01 $7.20 $7.52 $7.16 $7.48 $7.48 163,408
2021-03-31 $6.76 $7.29 $6.76 $7.11 $7.11 94,068
2021-03-30 $6.62 $6.90 $6.53 $6.68 $6.68 136,593
2021-03-29 $7.39 $7.47 $6.75 $6.75 $6.75 159,798
2021-03-26 $7.47 $7.59 $7.06 $7.40 $7.40 118,533
2021-03-25 $7.14 $7.53 $6.91 $7.43 $7.43 263,563
2021-03-24 $7.78 $7.85 $7.20 $7.23 $7.23 92,168
2021-03-23 $7.98 $8.02 $7.55 $7.73 $7.73 113,645
2021-03-22 $8.35 $8.49 $7.84 $7.96 $7.96 117,892
2021-03-19 $8.20 $8.59 $8.00 $8.39 $8.39 258,355
2021-03-18 $8.38 $8.63 $8.00 $8.15 $8.15 180,084
2021-03-17 $7.91 $8.61 $7.91 $8.34 $8.34 156,632
2021-03-16 $8.78 $8.78 $7.85 $8.26 $8.26 500,867
2021-03-15 $7.43 $8.95 $7.43 $8.69 $8.69 1,232,052
2021-03-12 $7.34 $7.94 $7.22 $7.55 $7.55 1,226,076
2021-03-11 $7.22 $8.00 $7.17 $7.87 $7.87 930,864
2021-03-10 $7.40 $7.48 $6.85 $7.21 $7.21 436,722
2021-03-09 $6.15 $7.66 $6.15 $7.21 $7.21 1,073,799
2021-03-08 $6.32 $6.54 $5.90 $6.05 $6.05 378,379
2021-03-05 $6.05 $6.29 $5.54 $6.17 $6.17 315,758
2021-03-04 $6.75 $6.89 $5.71 $6.10 $6.10 615,033
2021-03-03 $7.45 $7.63 $6.55 $6.76 $6.76 520,329
2021-03-02 $7.41 $7.88 $7.28 $7.37 $7.37 187,842
2021-03-01 $7.09 $7.67 $6.92 $7.47 $7.47 385,246
2021-02-26 $7.13 $7.15 $6.45 $6.90 $6.90 394,773
2021-02-25 $7.34 $7.89 $6.95 $7.00 $7.00 500,515
2021-02-24 $7.31 $7.65 $7.09 $7.41 $7.41 568,936
2021-02-23 $7.46 $7.53 $6.31 $7.26 $7.26 880,824
2021-02-22 $8.38 $8.45 $7.60 $7.76 $7.76 358,774
2021-02-19 $8.37 $8.72 $8.03 $8.51 $8.51 696,658
2021-02-18 $8.79 $8.82 $8.02 $8.11 $8.11 633,426
2021-02-17 $9.04 $9.05 $8.51 $8.95 $8.95 565,511
2021-02-16 $9.26 $9.53 $8.86 $9.14 $9.14 660,046
2021-02-12 $9.31 $9.69 $9.02 $9.12 $9.12 597,145
2021-02-11 $9.52 $10.27 $9.11 $9.69 $9.69 1,052,759
2021-02-10 $10.09 $10.18 $8.65 $9.45 $9.45 1,869,909
2021-02-09 $8.92 $11.42 $8.60 $10.16 $10.16 9,789,598
2021-02-08 $9.02 $9.55 $8.75 $9.15 $9.15 1,929,789
2021-02-05 $7.81 $10.62 $7.67 $8.82 $8.82 6,815,681
2021-02-04 $7.05 $7.75 $7.05 $7.65 $7.65 456,982
2021-02-03 $7.24 $7.39 $6.96 $7.01 $7.01 278,426
2021-02-02 $7.44 $7.44 $6.98 $7.25 $7.25 204,588
2021-02-01 $7.05 $7.67 $6.78 $7.35 $7.35 676,133
2021-01-29 $7.64 $7.76 $7.01 $7.03 $7.03 194,230
2021-01-28 $7.80 $7.85 $7.35 $7.60 $7.60 519,488
2021-01-27 $7.45 $8.13 $7.30 $7.39 $7.39 400,148
2021-01-26 $7.50 $7.59 $7.23 $7.56 $7.56 217,061
2021-01-25 $7.50 $7.62 $7.22 $7.35 $7.35 310,111
2021-01-22 $7.38 $7.52 $7.23 $7.43 $7.43 145,097
2021-01-21 $7.35 $7.47 $7.25 $7.36 $7.36 121,421
2021-01-20 $7.49 $7.63 $7.10 $7.21 $7.21 209,466
2021-01-19 $7.41 $7.77 $7.11 $7.55 $7.55 469,114
2021-01-15 $8.86 $9.02 $7.15 $7.35 $7.35 1,040,795
2021-01-14 $8.87 $9.46 $8.72 $9.01 $9.01 192,768
2021-01-13 $8.92 $9.02 $8.57 $8.86 $8.86 174,655
2021-01-12 $9.41 $9.77 $8.74 $8.83 $8.83 256,263
2021-01-11 $9.09 $9.55 $8.86 $9.53 $9.53 472,529
2021-01-08 $8.11 $8.94 $8.11 $8.86 $8.86 452,283
2021-01-07 $8.07 $8.40 $8.06 $8.11 $8.11 110,750
2021-01-06 $7.75 $8.04 $7.62 $7.93 $7.93 170,629
2021-01-05 $7.85 $8.19 $7.51 $7.74 $7.74 199,355
2021-01-04 $7.89 $8.10 $7.63 $7.97 $7.97 279,635
2020-12-31 $7.12 $7.83 $7.00 $7.81 $7.81 282,976
2020-12-30 $8.37 $8.45 $7.09 $7.15 $7.15 776,024
2020-12-29 $8.82 $9.20 $8.01 $8.18 $8.18 534,174
2020-12-28 $7.96 $9.02 $7.89 $8.93 $8.93 801,426
2020-12-24 $8.54 $8.77 $7.46 $8.02 $8.02 615,987
2020-12-23 $6.23 $8.84 $6.19 $8.45 $8.45 3,688,429
2020-12-22 $4.50 $7.07 $4.50 $6.40 $6.40 10,992,494
2020-12-21 $4.24 $4.39 $4.16 $4.28 $4.28 85,032
2020-12-18 $4.13 $4.30 $4.07 $4.23 $4.23 103,680
2020-12-17 $4.23 $4.31 $4.07 $4.13 $4.13 131,287
2020-12-16 $4.44 $4.45 $4.26 $4.27 $4.27 70,417
2020-12-15 $4.31 $4.57 $4.29 $4.44 $4.44 222,456
2020-12-14 $4.31 $4.43 $4.21 $4.29 $4.29 102,958
2020-12-11 $4.42 $4.46 $4.20 $4.32 $4.32 154,576
2020-12-10 $4.34 $4.72 $4.28 $4.42 $4.42 406,799
2020-12-09 $4.45 $4.45 $3.98 $4.40 $4.40 461,968
2020-12-08 $4.25 $4.45 $4.17 $4.43 $4.43 260,732
2020-12-07 $4.24 $4.35 $4.10 $4.22 $4.22 118,070
2020-12-04 $4.16 $4.34 $4.11 $4.17 $4.17 188,820
2020-12-03 $4.16 $4.24 $4.00 $4.16 $4.16 222,387
2020-12-02 $3.75 $4.19 $3.69 $4.12 $4.12 615,811
2020-12-01 $4.00 $4.00 $3.71 $3.75 $3.75 108,635
2020-11-30 $3.88 $3.99 $3.67 $3.92 $3.92 130,944
2020-11-27 $3.72 $3.98 $3.72 $3.85 $3.85 97,576
2020-11-25 $3.58 $3.83 $3.54 $3.73 $3.73 166,037
2020-11-24 $3.58 $3.61 $3.53 $3.53 $3.53 20,734
2020-11-23 $3.42 $3.60 $3.42 $3.51 $3.51 90,740
2020-11-20 $3.50 $3.50 $3.40 $3.43 $3.43 84,037
2020-11-19 $3.58 $3.58 $3.48 $3.52 $3.52 25,238
2020-11-18 $3.52 $3.59 $3.51 $3.55 $3.55 29,942
2020-11-17 $3.59 $3.60 $3.50 $3.50 $3.50 27,665
2020-11-16 $3.61 $3.61 $3.53 $3.58 $3.58 56,051
2020-11-13 $3.43 $3.56 $3.38 $3.54 $3.54 67,527
2020-11-12 $3.57 $3.62 $3.39 $3.47 $3.47 45,172
2020-11-11 $3.46 $3.51 $3.34 $3.51 $3.51 80,939
2020-11-10 $3.35 $3.45 $3.27 $3.38 $3.38 56,187
2020-11-09 $3.27 $3.38 $3.25 $3.33 $3.33 53,980
2020-11-06 $3.31 $3.31 $3.21 $3.27 $3.27 27,241
2020-11-05 $3.28 $3.38 $3.25 $3.28 $3.28 27,960
2020-11-04 $3.29 $3.39 $3.23 $3.26 $3.26 24,202
2020-11-03 $3.29 $3.35 $3.22 $3.28 $3.28 14,266
2020-11-02 $3.30 $3.30 $3.18 $3.24 $3.24 56,618
2020-10-30 $3.37 $3.40 $3.20 $3.26 $3.26 45,986
2020-10-29 $3.20 $3.42 $3.16 $3.42 $3.42 91,007
2020-10-28 $3.31 $3.32 $3.12 $3.21 $3.21 136,530
2020-10-27 $3.44 $3.48 $3.30 $3.38 $3.38 79,002
2020-10-26 $4.06 $4.08 $3.36 $3.39 $3.39 766,623
2020-10-23 $4.04 $4.05 $3.65 $3.77 $3.77 355,456
2020-10-22 $4.06 $4.15 $4.00 $4.09 $4.09 78,689
2020-10-21 $4.04 $4.13 $4.00 $4.07 $4.07 51,273
2020-10-20 $4.03 $4.07 $3.95 $4.05 $4.05 65,374
2020-10-19 $3.90 $4.19 $3.88 $4.03 $4.03 331,429
2020-10-16 $4.02 $4.08 $3.82 $3.89 $3.89 149,587
2020-10-15 $4.14 $4.14 $4.00 $4.02 $4.02 93,661
2020-10-14 $4.01 $4.25 $3.95 $4.13 $4.13 487,353
2020-10-13 $3.95 $4.09 $3.94 $4.04 $4.04 62,583
2020-10-12 $3.92 $4.04 $3.88 $3.93 $3.93 86,382
2020-10-09 $4.00 $4.00 $3.85 $3.94 $3.94 77,876
2020-10-08 $4.00 $4.09 $3.85 $3.97 $3.97 180,794
2020-10-07 $4.05 $4.10 $3.97 $4.02 $4.02 128,216
2020-10-06 $3.80 $4.25 $3.79 $4.05 $4.05 1,003,146
2020-10-05 $3.70 $3.82 $3.63 $3.80 $3.80 95,519
2020-10-02 $3.57 $3.72 $3.57 $3.67 $3.67 52,967
2020-10-01 $3.68 $3.68 $3.51 $3.57 $3.57 58,960
2020-09-30 $3.74 $3.77 $3.63 $3.65 $3.65 49,573
2020-09-29 $3.45 $3.79 $3.45 $3.70 $3.70 233,754
2020-09-28 $3.50 $3.53 $3.45 $3.48 $3.48 84,683
2020-09-25 $3.31 $3.46 $3.29 $3.43 $3.43 63,407
2020-09-24 $3.30 $3.40 $3.19 $3.33 $3.33 116,397
2020-09-23 $3.46 $3.50 $3.34 $3.34 $3.34 48,513
2020-09-22 $3.57 $3.59 $3.46 $3.46 $3.46 60,400
2020-09-21 $3.70 $3.71 $3.48 $3.56 $3.56 103,045
2020-09-18 $3.73 $3.76 $3.51 $3.74 $3.74 151,770
2020-09-17 $3.43 $3.87 $3.43 $3.77 $3.77 523,185
2020-09-16 $3.48 $3.50 $3.42 $3.46 $3.46 60,648
2020-09-15 $3.39 $3.51 $3.39 $3.45 $3.45 70,763
2020-09-14 $3.36 $3.46 $3.27 $3.35 $3.35 76,235
2020-09-11 $3.40 $3.40 $3.24 $3.31 $3.31 47,896
2020-09-10 $3.29 $3.47 $3.26 $3.38 $3.38 193,883
2020-09-09 $3.25 $3.34 $3.25 $3.30 $3.30 50,612
2020-09-08 $3.28 $3.30 $3.23 $3.25 $3.25 59,766
2020-09-04 $3.40 $3.40 $3.23 $3.29 $3.29 162,918
2020-09-03 $3.72 $3.73 $3.31 $3.41 $3.41 380,949
2020-09-02 $3.80 $3.82 $3.65 $3.76 $3.76 147,442
2020-09-01 $3.82 $3.85 $3.77 $3.82 $3.82 81,168
2020-08-31 $3.88 $3.88 $3.75 $3.82 $3.82 126,496
2020-08-28 $3.87 $3.96 $3.85 $3.89 $3.89 82,107
2020-08-27 $4.03 $4.11 $3.83 $3.89 $3.89 188,839
2020-08-26 $4.12 $4.18 $4.03 $4.08 $4.08 60,933
2020-08-25 $4.08 $4.16 $4.02 $4.16 $4.16 96,349
2020-08-24 $4.26 $4.26 $4.03 $4.10 $4.10 198,033
2020-08-21 $4.25 $4.30 $4.21 $4.22 $4.22 66,787
2020-08-20 $4.33 $4.35 $4.20 $4.30 $4.30 117,726
2020-08-19 $4.33 $4.44 $4.32 $4.36 $4.36 72,307
2020-08-18 $4.35 $4.45 $4.29 $4.33 $4.33 169,077
2020-08-17 $4.48 $4.50 $4.31 $4.37 $4.37 107,600
2020-08-14 $4.37 $4.49 $4.27 $4.49 $4.49 337,763
2020-08-13 $4.19 $4.43 $4.19 $4.31 $4.31 370,584
2020-08-12 $4.76 $4.81 $4.43 $4.56 $4.56 796,556
2020-08-11 $4.90 $4.91 $4.64 $4.66 $4.66 292,631
2020-08-10 $4.77 $4.94 $4.77 $4.91 $4.91 101,196
2020-08-07 $4.77 $4.81 $4.71 $4.76 $4.76 89,889
2020-08-06 $5.00 $5.02 $4.75 $4.77 $4.77 202,410
2020-08-05 $4.93 $5.19 $4.85 $5.01 $5.01 347,920
2020-08-04 $4.77 $4.93 $4.75 $4.86 $4.86 123,049
2020-08-03 $4.91 $4.94 $4.70 $4.80 $4.80 393,149
2020-07-31 $4.73 $5.31 $4.47 $4.95 $4.95 1,883,611
2020-07-30 $4.40 $4.65 $4.30 $4.62 $4.62 658,321
2020-07-29 $4.49 $4.50 $4.35 $4.42 $4.42 84,536
2020-07-28 $4.43 $4.48 $4.40 $4.46 $4.46 89,708
2020-07-27 $4.54 $4.63 $4.41 $4.45 $4.45 123,118
2020-07-24 $4.54 $4.54 $4.40 $4.50 $4.50 95,726
2020-07-23 $4.72 $4.72 $4.47 $4.54 $4.54 186,914
2020-07-22 $4.85 $4.85 $4.62 $4.69 $4.69 150,615
2020-07-21 $4.74 $4.89 $4.55 $4.84 $4.84 239,740
2020-07-20 $4.48 $4.84 $4.46 $4.65 $4.65 994,157
2020-07-17 $4.45 $4.54 $4.42 $4.48 $4.48 131,289
2020-07-16 $4.42 $4.52 $4.38 $4.48 $4.48 110,578
2020-07-15 $4.42 $4.45 $4.35 $4.44 $4.44 107,408
2020-07-14 $4.38 $4.40 $4.26 $4.36 $4.36 183,136
2020-07-13 $4.51 $4.58 $4.35 $4.38 $4.38 296,592
2020-07-10 $4.44 $4.59 $4.44 $4.44 $4.44 107,885
2020-07-09 $4.55 $4.57 $4.38 $4.47 $4.47 101,229
2020-07-08 $4.38 $4.64 $4.33 $4.58 $4.58 253,670
2020-07-07 $4.49 $4.54 $4.40 $4.41 $4.41 98,329
2020-07-06 $4.57 $4.59 $4.35 $4.47 $4.47 330,560
2020-07-02 $4.57 $4.58 $4.49 $4.53 $4.53 210,363
2020-07-01 $4.65 $4.71 $4.51 $4.58 $4.58 136,377
2020-06-30 $4.74 $4.77 $4.50 $4.65 $4.65 253,995
2020-06-29 $4.70 $4.84 $4.52 $4.64 $4.64 249,925
2020-06-26 $4.79 $4.79 $4.49 $4.56 $4.56 220,394
2020-06-25 $4.59 $4.83 $4.46 $4.70 $4.70 392,153
2020-06-24 $4.48 $4.66 $4.33 $4.62 $4.62 553,251
2020-06-23 $4.49 $4.60 $4.47 $4.54 $4.54 168,172
2020-06-22 $4.67 $4.67 $4.41 $4.47 $4.47 230,594
2020-06-19 $4.76 $4.85 $4.49 $4.49 $4.49 240,470
2020-06-18 $4.55 $4.85 $4.55 $4.75 $4.75 189,323
2020-06-17 $4.79 $4.79 $4.57 $4.57 $4.57 132,636
2020-06-16 $4.78 $4.91 $4.69 $4.80 $4.80 151,525
2020-06-15 $4.39 $4.78 $4.32 $4.64 $4.64 246,425
2020-06-12 $4.60 $4.71 $4.37 $4.53 $4.53 211,693
2020-06-11 $4.74 $4.87 $4.41 $4.44 $4.44 304,147
2020-06-10 $5.17 $5.18 $4.86 $4.97 $4.97 213,153
2020-06-09 $5.04 $5.26 $5.01 $5.15 $5.15 199,814
2020-06-08 $4.82 $5.24 $4.75 $5.16 $5.16 552,758
2020-06-05 $4.81 $4.95 $4.76 $4.88 $4.88 399,217
2020-06-04 $4.76 $4.95 $4.71 $4.81 $4.81 369,057
2020-06-03 $4.90 $4.98 $4.69 $4.83 $4.83 517,550
2020-06-02 $5.06 $5.13 $4.88 $4.91 $4.91 373,975
2020-06-01 $4.97 $5.18 $4.91 $5.05 $5.05 315,373
2020-05-29 $5.31 $5.37 $4.90 $5.02 $5.02 704,947
2020-05-28 $5.44 $5.62 $5.34 $5.40 $5.40 218,382
2020-05-27 $5.58 $5.74 $5.20 $5.63 $5.63 730,198
2020-05-26 $5.95 $5.95 $5.41 $5.84 $5.84 1,035,710
2020-05-22 $5.36 $5.69 $5.16 $5.36 $5.36 1,890,043
2020-05-21 $4.59 $5.29 $4.57 $5.17 $5.17 2,204,448
2020-05-20 $4.45 $4.65 $4.30 $4.59 $4.59 719,125
2020-05-19 $4.17 $4.77 $4.08 $4.37 $4.37 3,475,564
2020-05-18 $4.13 $4.17 $4.06 $4.12 $4.12 509,134
2020-05-15 $4.13 $4.24 $4.10 $4.11 $4.11 393,891
2020-05-14 $4.08 $4.22 $4.07 $4.20 $4.20 699,303
2020-05-13 $4.67 $4.89 $4.05 $4.22 $4.22 7,907,395
2020-05-12 $4.15 $4.30 $4.08 $4.13 $4.13 696,875
2020-05-11 $4.12 $4.17 $4.07 $4.17 $4.17 471,223
2020-05-08 $4.10 $4.18 $4.07 $4.12 $4.12 474,653
2020-05-07 $4.07 $4.19 $4.05 $4.09 $4.09 349,688
2020-05-06 $4.21 $4.30 $4.03 $4.06 $4.06 504,475
2020-05-05 $4.27 $4.39 $4.15 $4.16 $4.16 1,019,654
2020-05-04 $4.06 $4.24 $4.03 $4.18 $4.18 718,916
2020-05-01 $4.18 $4.18 $4.00 $4.08 $4.08 400,983
2020-04-30 $4.06 $4.23 $3.96 $4.17 $4.17 932,883
2020-04-29 $4.10 $4.13 $3.96 $4.02 $4.02 754,912
2020-04-28 $4.20 $4.21 $4.02 $4.09 $4.09 675,745
2020-04-27 $4.29 $4.30 $3.99 $4.15 $4.15 1,594,810
2020-04-24 $3.92 $4.02 $3.88 $4.02 $4.02 925,950
2020-04-23 $3.99 $4.02 $3.85 $3.98 $3.98 888,423
2020-04-22 $4.17 $4.18 $3.85 $4.01 $4.01 1,480,048
2020-04-21 $4.15 $4.46 $4.02 $4.12 $4.12 6,606,472
2020-04-20 $9.49 $19.25 $8.35 $8.64 $8.64 12,064,452
2020-04-17 $6.80 $7.29 $6.27 $6.27 $6.27 40,732
2020-04-16 $8.56 $8.75 $6.45 $6.80 $6.80 79,186
2020-04-15 $6.00 $11.44 $6.00 $7.97 $7.97 235,884
2020-04-14 $0.40 $0.40 $0.36 $0.39 $7.80 18,732
2020-04-13 $0.40 $0.40 $0.38 $0.40 $8.00 4,165
2020-04-09 $0.41 $0.42 $0.38 $0.39 $7.80 2,810
2020-04-08 $0.41 $0.41 $0.35 $0.40 $8.00 4,346
2020-04-07 $0.38 $0.40 $0.37 $0.38 $7.60 1,734
2020-04-06 $0.35 $0.40 $0.35 $0.38 $7.59 2,340
2020-04-03 $0.38 $0.38 $0.35 $0.37 $7.44 1,776
2020-04-02 $0.38 $0.38 $0.36 $0.36 $7.20 839
2020-04-01 $0.39 $0.39 $0.34 $0.37 $7.40 1,596
2020-03-31 $0.39 $0.40 $0.38 $0.39 $7.80 3,312
2020-03-30 $0.39 $0.39 $0.36 $0.38 $7.60 3,074
2020-03-27 $0.40 $0.40 $0.37 $0.39 $7.80 1,366
2020-03-26 $0.40 $0.44 $0.35 $0.40 $8.00 10,711
2020-03-25 $0.41 $0.41 $0.36 $0.40 $8.00 8,277
2020-03-24 $0.35 $0.37 $0.33 $0.37 $7.40 11,242
2020-03-23 $0.43 $0.43 $0.33 $0.33 $6.60 5,046
2020-03-20 $0.37 $0.40 $0.31 $0.33 $6.60 20,434
2020-03-19 $0.36 $0.41 $0.35 $0.38 $7.60 5,025
2020-03-18 $0.37 $0.40 $0.34 $0.36 $7.20 4,404
2020-03-17 $0.36 $0.38 $0.32 $0.37 $7.40 4,882
2020-03-16 $0.29 $0.40 $0.29 $0.35 $7.00 13,390
2020-03-13 $0.57 $0.57 $0.45 $0.48 $9.60 6,256
2020-03-12 $0.57 $0.57 $0.45 $0.48 $9.60 11,720
2020-03-11 $0.49 $0.55 $0.48 $0.54 $10.80 24,138
2020-03-10 $0.49 $0.50 $0.45 $0.48 $9.60 6,106
2020-03-09 $0.51 $0.51 $0.48 $0.48 $9.60 5,588
2020-03-06 $0.54 $0.54 $0.51 $0.51 $10.20 2,345
2020-03-05 $0.56 $0.56 $0.54 $0.54 $10.80 2,763
2020-03-04 $0.57 $0.57 $0.54 $0.56 $11.20 2,375
2020-03-03 $0.54 $0.58 $0.52 $0.55 $11.00 2,197
2020-03-02 $0.53 $0.58 $0.51 $0.54 $10.80 3,981
2020-02-28 $0.52 $0.55 $0.52 $0.53 $10.60 4,690
2020-02-27 $0.56 $0.58 $0.51 $0.54 $10.80 10,694
2020-02-26 $0.65 $0.67 $0.58 $0.61 $12.20 9,724
2020-02-25 $0.69 $0.69 $0.67 $0.67 $13.40 3,191
2020-02-24 $0.70 $0.72 $0.68 $0.70 $14.00 2,942
2020-02-21 $0.70 $0.72 $0.68 $0.71 $14.20 5,356
2020-02-20 $0.71 $0.74 $0.68 $0.68 $13.60 7,521
2020-02-19 $0.72 $0.73 $0.71 $0.73 $14.60 2,220
2020-02-18 $0.72 $0.73 $0.71 $0.71 $14.20 2,342
2020-02-14 $0.74 $0.75 $0.72 $0.74 $14.80 2,486
2020-02-13 $0.73 $0.74 $0.72 $0.74 $14.80 3,817
2020-02-12 $0.72 $0.74 $0.71 $0.74 $14.80 3,240
2020-02-11 $0.70 $0.72 $0.69 $0.72 $14.40 2,440
2020-02-10 $0.75 $0.75 $0.68 $0.70 $14.00 4,425
2020-02-07 $0.74 $0.75 $0.71 $0.72 $14.40 3,342
2020-02-06 $0.70 $0.73 $0.70 $0.72 $14.40 2,511
2020-02-05 $0.74 $0.76 $0.70 $0.72 $14.30 6,563
2020-02-04 $0.67 $0.73 $0.66 $0.73 $14.60 6,758
2020-02-03 $0.68 $0.70 $0.65 $0.66 $13.20 5,736
2020-01-31 $0.70 $0.72 $0.65 $0.65 $13.00 9,153
2020-01-30 $0.72 $0.75 $0.70 $0.70 $14.00 10,282
2020-01-29 $0.73 $0.77 $0.72 $0.74 $14.80 3,740
2020-01-28 $0.79 $0.79 $0.71 $0.72 $14.40 5,400
2020-01-27 $0.74 $0.81 $0.70 $0.77 $15.40 16,958
2020-01-24 $0.81 $0.81 $0.72 $0.76 $15.20 7,989
2020-01-23 $0.79 $0.80 $0.76 $0.78 $15.60 11,070
2020-01-22 $0.81 $0.81 $0.76 $0.76 $15.27 4,723
2020-01-21 $0.80 $0.81 $0.75 $0.78 $15.60 19,989
2020-01-17 $0.72 $0.80 $0.70 $0.80 $16.00 25,701
2020-01-16 $0.72 $0.75 $0.71 $0.73 $14.60 14,787
2020-01-15 $0.73 $0.79 $0.73 $0.73 $14.60 7,594
2020-01-14 $0.81 $0.84 $0.71 $0.74 $14.80 15,192
2020-01-13 $0.92 $0.93 $0.70 $0.80 $16.00 54,297
2020-01-10 $0.77 $0.98 $0.77 $0.92 $18.40 101,458
2020-01-09 $0.77 $0.77 $0.72 $0.76 $15.20 10,463
2020-01-08 $0.70 $0.76 $0.68 $0.72 $14.40 13,537
2020-01-07 $0.66 $0.73 $0.66 $0.70 $14.00 11,281
2020-01-06 $0.65 $0.70 $0.65 $0.68 $13.60 6,786
2020-01-03 $0.67 $0.69 $0.62 $0.64 $12.80 7,170
2020-01-02 $0.67 $0.70 $0.67 $0.67 $13.40 9,277
2019-12-31 $0.72 $0.74 $0.65 $0.67 $13.40 11,697
2019-12-30 $0.59 $0.79 $0.57 $0.72 $14.40 54,511
2019-12-27 $0.56 $0.57 $0.53 $0.56 $11.20 6,262
2019-12-26 $0.54 $0.56 $0.54 $0.56 $11.20 4,485
2019-12-24 $0.56 $0.56 $0.53 $0.54 $10.80 4,285
2019-12-23 $0.51 $0.55 $0.51 $0.54 $10.80 4,896
2019-12-20 $0.57 $0.58 $0.51 $0.53 $10.60 8,784
2019-12-19 $0.59 $0.59 $0.55 $0.58 $11.60 3,016
2019-12-18 $0.56 $0.60 $0.55 $0.57 $11.47 3,206
2019-12-17 $0.58 $0.60 $0.55 $0.55 $11.00 6,140
2019-12-16 $0.62 $0.63 $0.55 $0.58 $11.60 10,534
2019-12-13 $0.65 $0.68 $0.59 $0.63 $12.60 6,424
2019-12-12 $0.58 $0.64 $0.58 $0.62 $12.40 9,094
2019-12-11 $0.75 $0.75 $0.60 $0.61 $12.20 22,001
2019-12-10 $0.73 $0.75 $0.67 $0.74 $14.80 22,128
2019-12-09 $0.68 $0.79 $0.67 $0.75 $15.00 113,162
2019-12-06 $0.55 $0.60 $0.54 $0.60 $12.00 11,506
2019-12-05 $0.54 $0.55 $0.51 $0.53 $10.60 5,805
2019-12-04 $0.54 $0.60 $0.53 $0.54 $10.80 9,440
2019-12-03 $0.52 $0.62 $0.50 $0.51 $10.20 23,855
2019-12-02 $0.56 $0.57 $0.51 $0.52 $10.40 10,235
2019-11-29 $0.53 $0.55 $0.50 $0.55 $11.00 5,467
2019-11-27 $0.53 $0.55 $0.50 $0.53 $10.60 4,045
2019-11-26 $0.51 $0.55 $0.49 $0.53 $10.60 4,163
2019-11-25 $0.52 $0.55 $0.50 $0.54 $10.80 8,133
2019-11-22 $0.49 $0.51 $0.45 $0.51 $10.20 5,335
2019-11-21 $0.43 $0.49 $0.43 $0.49 $9.80 10,713
2019-11-20 $0.47 $0.47 $0.43 $0.43 $8.60 6,848
2019-11-19 $0.50 $0.50 $0.43 $0.45 $9.00 9,201
2019-11-18 $0.40 $0.54 $0.39 $0.50 $10.00 24,880
2019-11-15 $0.40 $0.40 $0.37 $0.39 $7.80 1,370
2019-11-14 $0.40 $0.41 $0.37 $0.37 $7.40 4,263
2019-11-13 $0.41 $0.41 $0.37 $0.38 $7.60 2,121
2019-11-12 $0.37 $0.41 $0.37 $0.39 $7.80 2,155
2019-11-11 $0.37 $0.40 $0.37 $0.37 $7.40 1,586
2019-11-08 $0.40 $0.40 $0.38 $0.40 $8.00 1,910
2019-11-07 $0.42 $0.42 $0.37 $0.40 $8.00 2,816
2019-11-06 $0.43 $0.43 $0.40 $0.41 $8.20 2,043
2019-11-05 $0.42 $0.43 $0.35 $0.42 $8.40 1,921
2019-11-04 $0.45 $0.45 $0.38 $0.43 $8.60 3,183
2019-11-01 $0.42 $0.42 $0.37 $0.40 $8.00 3,771
2019-10-31 $0.36 $0.37 $0.35 $0.36 $7.20 3,503
2019-10-30 $0.34 $0.35 $0.33 $0.34 $6.80 983
2019-10-29 $0.33 $0.34 $0.33 $0.34 $6.70 900
2019-10-28 $0.34 $0.34 $0.33 $0.33 $6.60 4,444
2019-10-25 $0.36 $0.36 $0.33 $0.34 $6.80 2,898
2019-10-24 $0.37 $0.37 $0.34 $0.36 $7.20 802
2019-10-23 $0.34 $0.36 $0.34 $0.36 $7.20 1,432
2019-10-22 $0.37 $0.37 $0.32 $0.35 $7.00 3,850
2019-10-21 $0.38 $0.39 $0.37 $0.37 $7.40 1,548
2019-10-18 $0.39 $0.39 $0.37 $0.37 $7.40 2,844
2019-10-17 $0.42 $0.42 $0.37 $0.37 $7.40 2,502
2019-10-16 $0.39 $0.40 $0.37 $0.40 $8.00 2,578
2019-10-15 $0.39 $0.39 $0.36 $0.37 $7.40 3,047
2019-10-14 $0.39 $0.43 $0.36 $0.39 $7.80 3,495
2019-10-11 $0.36 $0.38 $0.36 $0.38 $7.60 554
2019-10-10 $0.36 $0.37 $0.36 $0.36 $7.20 2,463
2019-10-09 $0.37 $0.38 $0.36 $0.36 $7.20 930
2019-10-08 $0.37 $0.40 $0.36 $0.37 $7.40 1,198
2019-10-07 $0.36 $0.39 $0.36 $0.38 $7.60 2,621
2019-10-04 $0.37 $0.41 $0.36 $0.39 $7.80 3,569
2019-10-03 $0.39 $0.39 $0.36 $0.36 $7.20 8,353
2019-10-02 $0.40 $0.40 $0.38 $0.38 $7.60 1,474
2019-10-01 $0.40 $0.43 $0.38 $0.41 $8.20 2,742
2019-09-30 $0.39 $0.41 $0.38 $0.40 $8.00 1,356
2019-09-27 $0.42 $0.42 $0.40 $0.40 $8.00 1,441
2019-09-26 $0.41 $0.42 $0.39 $0.39 $7.80 2,578
2019-09-25 $0.42 $0.44 $0.40 $0.40 $8.00 295
2019-09-24 $0.45 $0.45 $0.40 $0.41 $8.20 3,015
2019-09-23 $0.42 $0.45 $0.40 $0.45 $9.00 2,316
2019-09-20 $0.41 $0.42 $0.40 $0.42 $8.40 1,440
2019-09-19 $0.43 $0.43 $0.39 $0.42 $8.40 3,580
2019-09-18 $0.46 $0.47 $0.41 $0.42 $8.40 4,901
2019-09-17 $0.53 $0.53 $0.43 $0.46 $9.20 4,197
2019-09-16 $0.43 $0.54 $0.42 $0.50 $10.00 8,294
2019-09-13 $0.44 $0.44 $0.42 $0.42 $8.40 774
2019-09-12 $0.43 $0.44 $0.42 $0.44 $8.80 2,609
2019-09-11 $0.40 $0.44 $0.40 $0.43 $8.60 4,276
2019-09-10 $0.42 $0.44 $0.36 $0.43 $8.60 3,056
2019-09-09 $0.44 $0.44 $0.41 $0.42 $8.40 2,747
2019-09-06 $0.41 $0.44 $0.41 $0.44 $8.80 3,907
2019-09-05 $0.41 $0.44 $0.40 $0.40 $8.00 10,345
2019-09-04 $0.38 $0.41 $0.36 $0.40 $8.00 3,937
2019-09-03 $0.35 $0.38 $0.35 $0.36 $7.20 2,676
2019-08-30 $0.38 $0.40 $0.38 $0.39 $7.80 2,182
2019-08-29 $0.40 $0.40 $0.38 $0.38 $7.60 973
2019-08-28 $0.39 $0.42 $0.37 $0.39 $7.80 6,316
2019-08-27 $0.41 $0.45 $0.40 $0.41 $8.20 658
2019-08-26 $0.42 $0.42 $0.41 $0.41 $8.20 3,037
2019-08-23 $0.42 $0.49 $0.39 $0.42 $8.40 5,692
2019-08-22 $0.47 $0.47 $0.46 $0.47 $9.40 1,488
2019-08-21 $0.49 $0.49 $0.46 $0.48 $9.60 1,623
2019-08-20 $0.50 $0.52 $0.44 $0.48 $9.60 1,444
2019-08-19 $0.46 $0.52 $0.40 $0.46 $9.20 2,843
2019-08-16 $0.46 $0.49 $0.43 $0.47 $9.30 11,111
2019-08-15 $0.43 $0.49 $0.43 $0.46 $9.20 6,833
2019-08-14 $0.45 $0.55 $0.45 $0.48 $9.60 10,919
2019-08-13 $0.50 $0.50 $0.28 $0.45 $9.00 11,966
2019-08-12 $0.52 $0.54 $0.50 $0.50 $10.00 3,538
2019-08-09 $0.55 $0.55 $0.53 $0.54 $10.80 754
2019-08-08 $0.55 $0.55 $0.52 $0.54 $10.80 2,439
2019-08-07 $0.53 $0.54 $0.52 $0.53 $10.60 3,747
2019-08-06 $0.55 $0.58 $0.52 $0.53 $10.60 4,515
2019-08-05 $0.58 $0.58 $0.53 $0.56 $11.20 1,312
2019-08-02 $0.55 $0.58 $0.54 $0.57 $11.40 1,413
2019-08-01 $0.56 $0.58 $0.52 $0.55 $11.00 1,881
2019-07-31 $0.63 $0.64 $0.56 $0.57 $11.40 3,568
2019-07-30 $0.56 $0.62 $0.53 $0.59 $11.80 11,030
2019-07-29 $0.52 $0.55 $0.52 $0.52 $10.40 1,085
2019-07-26 $0.54 $0.57 $0.54 $0.54 $10.80 863
2019-07-25 $0.52 $0.58 $0.52 $0.56 $11.20 875
2019-07-24 $0.55 $0.58 $0.54 $0.55 $11.00 2,571
2019-07-23 $0.53 $0.58 $0.53 $0.57 $11.40 6,205
2019-07-22 $0.55 $0.55 $0.52 $0.53 $10.60 4,395
2019-07-19 $0.53 $0.55 $0.52 $0.53 $10.60 5,841
2019-07-18 $0.52 $0.57 $0.52 $0.55 $11.00 4,175
2019-07-17 $0.56 $0.60 $0.53 $0.55 $11.00 1,399
2019-07-16 $0.58 $0.62 $0.52 $0.56 $11.20 9,670
2019-07-15 $0.61 $0.61 $0.55 $0.60 $12.00 5,706
2019-07-12 $0.61 $0.63 $0.61 $0.61 $12.20 1,321
2019-07-11 $0.61 $0.64 $0.61 $0.61 $12.20 1,185
2019-07-10 $0.60 $0.64 $0.58 $0.61 $12.20 2,653
2019-07-09 $0.57 $0.61 $0.53 $0.61 $12.20 4,378
2019-07-08 $0.58 $0.59 $0.58 $0.58 $11.60 2,776
2019-07-05 $0.58 $0.59 $0.57 $0.58 $11.60 2,541
2019-07-03 $0.57 $0.59 $0.55 $0.57 $11.40 2,355
2019-07-02 $0.56 $0.61 $0.53 $0.59 $11.80 15,673
2019-07-01 $0.55 $0.57 $0.53 $0.56 $11.20 3,405
2019-06-28 $0.54 $0.55 $0.53 $0.54 $10.80 6,531
2019-06-27 $0.53 $0.55 $0.53 $0.54 $10.80 1,224
2019-06-26 $0.55 $0.55 $0.53 $0.55 $11.00 4,791
2019-06-25 $0.54 $0.55 $0.52 $0.55 $11.00 4,607
2019-06-24 $0.54 $0.56 $0.53 $0.56 $11.20 3,650
2019-06-21 $0.54 $0.56 $0.54 $0.54 $10.80 2,674
2019-06-20 $0.56 $0.57 $0.53 $0.56 $11.20 4,115
2019-06-19 $0.55 $0.56 $0.53 $0.55 $11.01 3,570
2019-06-18 $0.55 $0.57 $0.53 $0.56 $11.20 5,654
2019-06-17 $0.53 $0.56 $0.52 $0.56 $11.20 5,698
2019-06-14 $0.54 $0.55 $0.53 $0.53 $10.60 3,048
2019-06-13 $0.52 $0.55 $0.52 $0.54 $10.80 5,744
2019-06-12 $0.52 $0.54 $0.52 $0.52 $10.40 6,434
2019-06-11 $0.56 $0.56 $0.52 $0.52 $10.40 9,619
2019-06-10 $0.56 $0.57 $0.55 $0.55 $11.03 5,451
2019-06-07 $0.57 $0.58 $0.55 $0.56 $11.19 4,940
2019-06-06 $0.57 $0.59 $0.53 $0.56 $11.20 14,232
2019-06-05 $0.59 $0.60 $0.57 $0.57 $11.40 7,453
2019-06-04 $0.61 $0.62 $0.54 $0.59 $11.80 21,266
2019-06-03 $0.64 $0.65 $0.62 $0.64 $12.80 12,314
2019-05-31 $0.64 $0.68 $0.64 $0.64 $12.80 12,595
2019-05-30 $0.65 $0.71 $0.64 $0.68 $13.60 34,401
2019-05-29 $0.65 $0.67 $0.63 $0.64 $12.80 49,692
2019-05-28 $0.73 $0.74 $0.65 $0.68 $13.60 79,335
2019-05-24 $0.82 $1.02 $0.71 $0.76 $15.20 1,398,540
2019-05-23 $0.67 $0.67 $0.61 $0.62 $12.40 3,641
2019-05-22 $0.63 $0.66 $0.61 $0.65 $13.00 1,417
2019-05-21 $0.61 $0.64 $0.61 $0.63 $12.60 3,194
2019-05-20 $0.67 $0.72 $0.61 $0.64 $12.80 3,622
2019-05-17 $0.69 $0.70 $0.66 $0.69 $13.80 1,142
2019-05-16 $0.68 $0.71 $0.68 $0.69 $13.80 1,703
2019-05-15 $0.72 $0.72 $0.68 $0.69 $13.80 1,879
2019-05-14 $0.70 $0.72 $0.69 $0.69 $13.80 1,752
2019-05-13 $0.69 $0.72 $0.68 $0.70 $13.90 2,334
2019-05-10 $0.70 $0.72 $0.68 $0.69 $13.80 1,986
2019-05-09 $0.72 $0.72 $0.70 $0.71 $14.20 3,595
2019-05-08 $0.72 $0.74 $0.71 $0.74 $14.80 7,015
2019-05-07 $0.72 $0.72 $0.70 $0.72 $14.36 2,485
2019-05-06 $0.72 $0.72 $0.71 $0.71 $14.20 2,576
2019-05-03 $0.69 $0.74 $0.67 $0.73 $14.60 1,630
2019-05-02 $0.71 $0.74 $0.66 $0.70 $14.00 4,725
2019-05-01 $0.73 $0.74 $0.70 $0.73 $14.60 3,507
2019-04-30 $0.70 $0.74 $0.70 $0.73 $14.60 7,980
2019-04-29 $0.70 $0.72 $0.70 $0.70 $14.00 3,420
2019-04-26 $0.66 $0.70 $0.66 $0.70 $13.90 1,325
2019-04-25 $0.70 $0.72 $0.66 $0.68 $13.60 4,885
2019-04-24 $0.70 $0.71 $0.70 $0.70 $14.00 2,676
2019-04-23 $0.70 $0.72 $0.68 $0.71 $14.20 4,622
2019-04-22 $0.70 $0.72 $0.68 $0.70 $14.00 5,449
2019-04-18 $0.70 $0.74 $0.67 $0.72 $14.40 11,543
2019-04-17 $0.73 $0.77 $0.71 $0.72 $14.40 3,036
2019-04-16 $0.72 $0.76 $0.69 $0.74 $14.80 6,985
2019-04-15 $0.74 $0.75 $0.69 $0.74 $14.80 13,030
2019-04-12 $0.78 $0.79 $0.72 $0.73 $14.60 23,169
2019-04-11 $0.83 $0.85 $0.78 $0.79 $15.80 9,222
2019-04-10 $0.83 $0.85 $0.80 $0.83 $16.60 11,656
2019-04-09 $0.83 $0.85 $0.81 $0.83 $16.60 10,303
2019-04-08 $0.84 $0.86 $0.83 $0.84 $16.80 9,711
2019-04-05 $0.82 $0.86 $0.82 $0.85 $17.00 15,843
2019-04-04 $0.87 $0.88 $0.80 $0.86 $17.20 15,784
2019-04-03 $0.88 $0.88 $0.85 $0.86 $17.20 16,796
2019-04-02 $0.88 $0.88 $0.84 $0.88 $17.60 41,233
2019-04-01 $0.95 $0.95 $0.87 $0.89 $17.80 50,066
2019-03-29 $0.90 $0.96 $0.88 $0.94 $18.80 60,691
2019-03-28 $0.87 $0.93 $0.87 $0.90 $18.00 26,954
2019-03-27 $0.92 $0.92 $0.86 $0.90 $18.00 39,119
2019-03-26 $0.92 $0.94 $0.86 $0.92 $18.40 61,659
2019-03-25 $1.10 $1.18 $0.90 $0.95 $19.00 434,148
2019-03-22 $0.99 $1.00 $0.93 $0.95 $19.00 36,080
2019-03-21 $1.03 $1.05 $0.93 $0.97 $19.40 96,369
2019-03-20 $0.86 $1.03 $0.86 $1.00 $20.00 111,991
2019-03-19 $0.91 $0.91 $0.85 $0.86 $17.20 27,873
2019-03-18 $0.86 $0.92 $0.84 $0.89 $17.80 70,679
2019-03-15 $0.81 $0.90 $0.81 $0.86 $17.20 87,884
2019-03-14 $0.78 $0.81 $0.78 $0.80 $16.00 28,403
2019-03-13 $0.82 $0.83 $0.75 $0.79 $15.80 49,543
2019-03-12 $0.84 $0.84 $0.81 $0.83 $16.60 29,647
2019-03-11 $0.81 $0.86 $0.81 $0.82 $16.40 68,271
2019-03-08 $1.05 $1.05 $0.77 $0.80 $16.00 459,148
2019-03-07 $0.87 $0.89 $0.85 $0.87 $17.40 101,318
2019-03-06 $0.92 $0.92 $0.83 $0.87 $17.40 122,807
2019-03-05 $0.84 $0.89 $0.82 $0.87 $17.40 128,820
2019-03-04 $0.84 $0.85 $0.83 $0.84 $16.80 2,793
2019-03-01 $0.84 $0.84 $0.80 $0.81 $16.20 1,588
2019-02-28 $0.83 $0.85 $0.80 $0.80 $16.00 1,096
2019-02-27 $0.80 $0.85 $0.80 $0.80 $16.00 604
2019-02-26 $0.82 $0.83 $0.79 $0.80 $16.00 891
2019-02-25 $0.82 $0.85 $0.79 $0.81 $16.20 2,961
2019-02-22 $0.86 $0.86 $0.82 $0.82 $16.40 4,040
2019-02-21 $0.82 $0.86 $0.82 $0.84 $16.89 16,035
2019-02-20 $0.79 $0.87 $0.79 $0.79 $15.80 2,677
2019-02-19 $0.80 $0.81 $0.79 $0.79 $15.84 1,291
2019-02-15 $0.80 $0.80 $0.78 $0.79 $15.80 1,370
2019-02-14 $0.81 $0.85 $0.80 $0.80 $16.00 3,013
2019-02-13 $0.78 $0.84 $0.78 $0.83 $16.60 2,218
2019-02-12 $0.81 $0.85 $0.81 $0.83 $16.60 727
2019-02-11 $0.81 $0.85 $0.79 $0.80 $16.00 2,068
2019-02-08 $0.81 $0.86 $0.81 $0.82 $16.40 1,664
2019-02-07 $0.85 $0.85 $0.80 $0.85 $17.00 2,474
2019-02-06 $0.81 $0.86 $0.81 $0.85 $17.00 2,004
2019-02-05 $0.89 $0.90 $0.80 $0.84 $16.80 4,468
2019-02-04 $0.76 $0.89 $0.74 $0.87 $17.40 11,387
2019-02-01 $0.77 $0.79 $0.74 $0.78 $15.60 4,346
2019-01-31 $0.79 $0.79 $0.78 $0.79 $15.80 1,082
2019-01-30 $0.77 $0.79 $0.76 $0.79 $15.80 1,736
2019-01-29 $0.74 $0.78 $0.73 $0.77 $15.40 2,995
2019-01-28 $0.76 $0.78 $0.70 $0.75 $15.00 3,082
2019-01-25 $0.72 $0.75 $0.71 $0.75 $15.00 2,433
2019-01-24 $0.72 $0.73 $0.70 $0.72 $14.40 1,065
2019-01-23 $0.72 $0.73 $0.67 $0.73 $14.60 935
2019-01-22 $0.77 $0.79 $0.72 $0.75 $15.00 2,162
2019-01-18 $0.75 $0.80 $0.75 $0.77 $15.40 2,270
2019-01-17 $0.81 $0.85 $0.75 $0.76 $15.20 7,973
2019-01-16 $0.71 $0.84 $0.70 $0.80 $16.00 14,561
2019-01-15 $0.68 $0.77 $0.68 $0.72 $14.40 17,371
2019-01-14 $0.69 $0.70 $0.67 $0.67 $13.40 1,199
2019-01-11 $0.67 $0.70 $0.67 $0.68 $13.60 1,555
2019-01-10 $0.73 $0.73 $0.65 $0.69 $13.80 4,117
2019-01-09 $0.74 $0.74 $0.71 $0.73 $14.60 2,406
2019-01-08 $0.72 $0.74 $0.71 $0.73 $14.60 8,536
2019-01-07 $0.71 $0.74 $0.70 $0.71 $14.20 4,135
2019-01-04 $0.70 $0.71 $0.67 $0.71 $14.20 2,744
2019-01-03 $0.68 $0.73 $0.62 $0.70 $14.00 7,582
2019-01-02 $0.60 $0.70 $0.60 $0.69 $13.86 13,675
2018-12-31 $0.60 $0.63 $0.59 $0.61 $12.10 12,038
2018-12-28 $0.57 $0.62 $0.57 $0.61 $12.20 10,182
2018-12-27 $0.56 $0.62 $0.54 $0.58 $11.60 13,102
2018-12-26 $0.57 $0.63 $0.56 $0.56 $11.20 8,102
2018-12-24 $0.62 $0.65 $0.51 $0.57 $11.40 9,308
2018-12-21 $0.60 $0.69 $0.59 $0.60 $12.00 6,869
2018-12-20 $0.69 $0.73 $0.60 $0.63 $12.60 4,832
2018-12-19 $0.74 $0.77 $0.68 $0.69 $13.89 3,932
2018-12-18 $0.77 $0.81 $0.70 $0.77 $15.40 2,974
2018-12-17 $0.80 $0.81 $0.75 $0.77 $15.34 2,282
2018-12-14 $0.83 $0.84 $0.78 $0.84 $16.80 940
2018-12-13 $0.87 $0.87 $0.80 $0.81 $16.20 2,038
2018-12-12 $0.84 $0.86 $0.78 $0.84 $16.80 1,360
2018-12-11 $0.86 $0.89 $0.80 $0.80 $16.00 8,721
2018-12-10 $0.84 $0.91 $0.83 $0.84 $16.80 5,830
2018-12-07 $0.91 $0.91 $0.84 $0.85 $17.00 5,304
2018-12-06 $0.93 $0.93 $0.85 $0.85 $17.00 5,215
2018-12-04 $0.92 $1.02 $0.91 $0.91 $18.20 17,437
2018-12-03 $0.88 $0.92 $0.87 $0.90 $18.00 1,995
2018-11-30 $0.88 $0.90 $0.88 $0.89 $17.80 3,151
2018-11-29 $0.87 $0.90 $0.87 $0.89 $17.80 1,533
2018-11-28 $0.89 $0.89 $0.86 $0.88 $17.60 3,507
2018-11-27 $0.90 $0.94 $0.89 $0.89 $17.80 3,788
2018-11-26 $0.89 $0.94 $0.86 $0.87 $17.40 7,208
2018-11-23 $0.93 $0.93 $0.86 $0.86 $17.20 5,616
2018-11-21 $1.01 $1.01 $0.85 $0.95 $19.00 5,096
2018-11-20 $1.03 $1.07 $1.00 $1.00 $20.00 1,322
2018-11-19 $1.10 $1.20 $1.06 $1.07 $21.40 1,772
2018-11-16 $1.06 $1.11 $1.05 $1.10 $22.00 1,741
2018-11-15 $1.08 $1.12 $1.05 $1.05 $21.00 2,457
2018-11-14 $1.12 $1.20 $1.10 $1.11 $22.20 4,642
2018-11-13 $1.20 $1.24 $1.08 $1.20 $24.00 4,691
2018-11-12 $1.26 $1.29 $1.20 $1.21 $24.20 3,204
2018-11-09 $1.26 $1.29 $1.23 $1.25 $25.00 1,903
2018-11-08 $1.25 $1.30 $1.22 $1.25 $25.00 2,561
2018-11-07 $1.26 $1.28 $1.24 $1.25 $25.00 3,253
2018-11-06 $1.28 $1.28 $1.26 $1.27 $25.40 986
2018-11-05 $1.31 $1.31 $1.28 $1.28 $25.60 1,454
2018-11-02 $1.33 $1.36 $1.30 $1.30 $26.00 547
2018-11-01 $1.29 $1.35 $1.26 $1.34 $26.80 3,972
2018-10-31 $1.27 $1.30 $1.23 $1.30 $26.00 1,742
2018-10-30 $1.25 $1.31 $1.21 $1.25 $25.00 3,085
2018-10-29 $1.26 $1.30 $1.22 $1.26 $25.20 2,541
2018-10-26 $1.30 $1.30 $1.20 $1.26 $25.20 5,415
2018-10-25 $1.30 $1.33 $1.26 $1.30 $26.00 4,040
2018-10-24 $1.39 $1.39 $1.14 $1.33 $26.60 12,079
2018-10-23 $1.37 $1.42 $1.35 $1.40 $28.00 4,225
2018-10-22 $1.40 $1.40 $1.33 $1.37 $27.40 7,656
2018-10-19 $1.44 $1.49 $1.36 $1.41 $28.20 15,551
2018-10-18 $1.43 $1.70 $1.33 $1.44 $28.80 124,773
2018-10-17 $1.40 $1.44 $1.37 $1.39 $27.80 1,606
2018-10-16 $1.38 $1.44 $1.36 $1.39 $27.80 2,526
2018-10-15 $1.38 $1.42 $1.38 $1.38 $27.60 1,087
2018-10-12 $1.36 $1.39 $1.36 $1.38 $27.60 1,502
2018-10-11 $1.34 $1.40 $1.34 $1.35 $27.00 788
2018-10-10 $1.40 $1.40 $1.33 $1.34 $26.80 2,181
2018-10-09 $1.38 $1.47 $1.36 $1.36 $27.20 2,501
2018-10-08 $1.42 $1.44 $1.39 $1.40 $28.00 1,686
2018-10-05 $1.45 $1.50 $1.37 $1.43 $28.60 6,640
2018-10-04 $1.51 $1.73 $1.47 $1.54 $30.80 47,225
2018-10-03 $1.37 $1.44 $1.37 $1.44 $28.80 2,318
2018-10-02 $1.39 $1.41 $1.37 $1.37 $27.40 1,142
2018-10-01 $1.39 $1.41 $1.37 $1.40 $28.00 1,617
2018-09-28 $1.40 $1.40 $1.30 $1.37 $27.40 5,408
2018-09-27 $1.37 $1.41 $1.36 $1.36 $27.20 1,237
2018-09-26 $1.36 $1.38 $1.35 $1.35 $27.00 2,845
2018-09-25 $1.37 $1.38 $1.34 $1.36 $27.20 4,419
2018-09-24 $1.41 $1.41 $1.36 $1.36 $27.20 1,785
2018-09-21 $1.38 $1.42 $1.36 $1.36 $27.20 1,655
2018-09-20 $1.38 $1.44 $1.37 $1.38 $27.60 1,450
2018-09-19 $1.41 $1.43 $1.37 $1.39 $27.80 3,126
2018-09-18 $1.41 $1.45 $1.41 $1.44 $28.80 446
2018-09-17 $1.39 $1.48 $1.39 $1.40 $28.00 697
2018-09-14 $1.38 $1.50 $1.36 $1.42 $28.40 1,341
2018-09-13 $1.36 $1.46 $1.36 $1.40 $28.00 4,529
2018-09-12 $1.44 $1.46 $1.35 $1.36 $27.20 5,656
2018-09-11 $1.50 $1.52 $1.43 $1.44 $28.80 2,402
2018-09-10 $1.57 $1.59 $1.50 $1.50 $30.00 3,493
2018-09-07 $1.55 $1.60 $1.46 $1.53 $30.60 5,824
2018-09-06 $1.49 $1.60 $1.43 $1.43 $28.60 9,178
2018-09-05 $1.61 $1.87 $1.48 $1.48 $29.60 38,055
2018-09-04 $1.56 $1.57 $1.48 $1.57 $31.40 1,932
2018-08-31 $1.57 $1.60 $1.51 $1.53 $30.60 974
2018-08-30 $1.56 $1.60 $1.49 $1.57 $31.40 1,154
2018-08-29 $1.51 $1.61 $1.49 $1.51 $30.20 3,423
2018-08-28 $1.53 $1.56 $1.45 $1.52 $30.40 1,574
2018-08-27 $1.55 $1.60 $1.50 $1.51 $30.20 2,091
2018-08-24 $1.60 $1.60 $1.53 $1.55 $31.00 238
2018-08-23 $1.60 $1.60 $1.55 $1.59 $31.80 754
2018-08-22 $1.60 $1.60 $1.52 $1.59 $31.80 945
2018-08-21 $1.60 $1.60 $1.48 $1.51 $30.20 963
2018-08-20 $1.47 $1.65 $1.45 $1.50 $30.00 4,489
2018-08-17 $1.59 $1.61 $1.45 $1.45 $29.00 1,128
2018-08-16 $1.54 $1.62 $1.54 $1.62 $32.40 162
2018-08-15 $1.55 $1.61 $1.54 $1.56 $31.20 781
2018-08-14 $1.57 $1.62 $1.54 $1.54 $30.80 1,264
2018-08-13 $1.57 $1.64 $1.57 $1.58 $31.60 627
2018-08-10 $1.56 $1.65 $1.55 $1.58 $31.60 678
2018-08-09 $1.58 $1.60 $1.50 $1.56 $31.20 1,252
2018-08-08 $1.57 $1.61 $1.50 $1.56 $31.20 2,283
2018-08-07 $1.58 $1.64 $1.58 $1.59 $31.80 1,465
2018-08-06 $1.64 $1.65 $1.60 $1.61 $32.20 631
2018-08-03 $1.57 $1.64 $1.57 $1.64 $32.80 676
2018-08-02 $1.60 $1.63 $1.54 $1.60 $32.00 1,291
2018-08-01 $1.59 $1.64 $1.58 $1.60 $32.00 1,023
2018-07-31 $1.61 $1.65 $1.58 $1.58 $31.60 5,056
2018-07-30 $1.64 $1.65 $1.61 $1.62 $32.40 759
2018-07-27 $1.66 $1.68 $1.58 $1.62 $32.40 465
2018-07-26 $1.57 $1.68 $1.50 $1.63 $32.60 13,410
2018-07-25 $1.53 $1.59 $1.51 $1.56 $31.20 3,921
2018-07-24 $1.53 $1.54 $1.50 $1.52 $30.40 476
2018-07-23 $1.52 $1.54 $1.50 $1.50 $30.00 1,506
2018-07-20 $1.54 $1.54 $1.48 $1.49 $29.80 559
2018-07-19 $1.53 $1.53 $1.49 $1.49 $29.80 621
2018-07-18 $1.48 $1.53 $1.48 $1.50 $30.00 857
2018-07-17 $1.51 $1.53 $1.49 $1.49 $29.80 1,463
2018-07-16 $1.52 $1.53 $1.49 $1.51 $30.20 1,559
2018-07-13 $1.47 $1.53 $1.46 $1.46 $29.20 648
2018-07-12 $1.50 $1.51 $1.45 $1.45 $29.00 1,392
2018-07-11 $1.43 $1.50 $1.43 $1.47 $29.40 400
2018-07-10 $1.49 $1.50 $1.41 $1.41 $28.20 1,699
2018-07-09 $1.46 $1.50 $1.43 $1.48 $29.60 720
2018-07-06 $1.44 $1.50 $1.43 $1.48 $29.60 429
2018-07-05 $1.45 $1.49 $1.43 $1.46 $29.20 960
2018-07-03 $1.42 $1.45 $1.40 $1.43 $28.60 207
2018-07-02 $1.43 $1.43 $1.38 $1.41 $28.20 1,694
2018-06-29 $1.42 $1.46 $1.41 $1.42 $28.40 2,020
2018-06-28 $1.45 $1.46 $1.41 $1.41 $28.20 2,391
2018-06-27 $1.50 $1.53 $1.45 $1.46 $29.20 1,696
2018-06-26 $1.50 $1.52 $1.47 $1.50 $30.00 1,019
2018-06-25 $1.52 $1.57 $1.46 $1.50 $30.00 4,759
2018-06-22 $1.50 $1.57 $1.50 $1.51 $30.20 2,543
2018-06-21 $1.52 $1.57 $1.50 $1.50 $30.00 4,195
2018-06-20 $1.49 $1.54 $1.49 $1.52 $30.40 1,475
2018-06-19 $1.47 $1.55 $1.47 $1.49 $29.80 2,021
2018-06-18 $1.47 $1.60 $1.47 $1.51 $30.20 7,011
2018-06-15 $1.45 $1.48 $1.45 $1.48 $29.60 1,219
2018-06-14 $1.40 $1.48 $1.39 $1.45 $29.00 1,437
2018-06-13 $1.43 $1.48 $1.43 $1.44 $28.80 439
2018-06-12 $1.36 $1.55 $1.36 $1.47 $29.40 11,758
2018-06-11 $1.36 $1.40 $1.36 $1.39 $27.80 626
2018-06-08 $1.34 $1.41 $1.34 $1.35 $27.00 2,617
2018-06-07 $1.38 $1.46 $1.36 $1.38 $27.60 4,727
2018-06-06 $1.40 $1.45 $1.39 $1.39 $27.80 1,138
2018-06-05 $1.39 $1.48 $1.33 $1.41 $28.20 10,943
2018-06-04 $1.42 $1.44 $1.33 $1.41 $28.20 3,847
2018-06-01 $1.41 $1.48 $1.38 $1.41 $28.20 5,581
2018-05-31 $1.41 $1.42 $1.39 $1.42 $28.40 636
2018-05-30 $1.38 $1.44 $1.37 $1.38 $27.60 2,217
2018-05-29 $1.45 $1.46 $1.38 $1.40 $28.00 1,299
2018-05-25 $1.45 $1.46 $1.44 $1.44 $28.80 417
2018-05-24 $1.42 $1.46 $1.42 $1.45 $29.00 558
2018-05-23 $1.44 $1.47 $1.42 $1.42 $28.40 2,472
2018-05-22 $1.39 $1.47 $1.39 $1.43 $28.60 3,353
2018-05-21 $1.40 $1.43 $1.40 $1.41 $28.20 2,201
2018-05-18 $1.38 $1.43 $1.38 $1.42 $28.40 2,066
2018-05-17 $1.37 $1.41 $1.37 $1.39 $27.80 3,352
2018-05-16 $1.38 $1.41 $1.35 $1.36 $27.20 2,667
2018-05-15 $1.45 $1.45 $1.33 $1.38 $27.60 4,429
2018-05-14 $1.35 $1.43 $1.35 $1.43 $28.60 4,411
2018-05-11 $1.35 $1.40 $1.33 $1.38 $27.60 2,947
2018-05-10 $1.45 $1.45 $1.35 $1.38 $27.60 3,430
2018-05-09 $1.42 $1.48 $1.42 $1.44 $28.80 1,456
2018-05-08 $1.48 $1.48 $1.42 $1.45 $29.00 1,560
2018-05-07 $1.50 $1.50 $1.42 $1.45 $29.00 2,480
2018-05-04 $1.44 $1.45 $1.39 $1.42 $28.40 3,040
2018-05-03 $1.37 $1.46 $1.35 $1.43 $28.60 4,906
2018-05-02 $1.43 $1.45 $1.37 $1.39 $27.80 3,592
2018-05-01 $1.45 $1.45 $1.42 $1.43 $28.60 1,933
2018-04-30 $1.46 $1.47 $1.42 $1.46 $29.20 4,080
2018-04-27 $1.42 $1.47 $1.42 $1.43 $28.60 896
2018-04-26 $1.42 $1.47 $1.40 $1.42 $28.40 1,244
2018-04-25 $1.35 $1.41 $1.30 $1.39 $27.80 2,317
2018-04-24 $1.43 $1.44 $1.32 $1.35 $27.00 4,301
2018-04-23 $1.47 $1.50 $1.42 $1.44 $28.80 3,457
2018-04-20 $1.46 $1.49 $1.44 $1.47 $29.40 3,554
2018-04-19 $1.46 $1.50 $1.45 $1.46 $29.20 2,064
2018-04-18 $1.44 $1.50 $1.44 $1.46 $29.20 5,435
2018-04-17 $1.55 $1.59 $1.44 $1.47 $29.40 18,628
2018-04-16 $1.71 $1.71 $1.54 $1.55 $31.00 13,838
2018-04-13 $1.74 $1.74 $1.62 $1.69 $33.80 6,467
2018-04-12 $1.72 $1.75 $1.66 $1.70 $34.00 7,033
2018-04-11 $1.59 $1.73 $1.54 $1.69 $33.80 17,372
2018-04-10 $1.58 $1.62 $1.53 $1.59 $31.80 6,226
2018-04-09 $1.57 $1.62 $1.51 $1.54 $30.80 4,457
2018-04-06 $1.59 $1.61 $1.51 $1.54 $30.80 4,252
2018-04-05 $1.66 $1.67 $1.53 $1.59 $31.80 9,618
2018-04-04 $1.58 $1.66 $1.55 $1.65 $33.00 22,753
2018-04-03 $1.48 $1.65 $1.48 $1.56 $31.20 27,779
2018-04-02 $1.38 $1.52 $1.37 $1.47 $29.40 19,547
2018-03-29 $1.40 $1.40 $1.33 $1.35 $27.00 4,106
2018-03-28 $1.32 $1.34 $1.28 $1.33 $26.60 6,390
2018-03-27 $1.39 $1.43 $1.31 $1.34 $26.80 4,610
2018-03-26 $1.43 $1.43 $1.35 $1.39 $27.80 4,725
2018-03-23 $1.44 $1.45 $1.37 $1.39 $27.80 10,067
2018-03-22 $1.53 $1.53 $1.42 $1.43 $28.60 5,826
2018-03-21 $1.49 $1.54 $1.49 $1.51 $30.20 4,523
2018-03-20 $1.52 $1.54 $1.50 $1.50 $30.00 4,589
2018-03-19 $1.54 $1.56 $1.51 $1.52 $30.40 2,590
2018-03-16 $1.59 $1.60 $1.54 $1.55 $31.00 4,168
2018-03-15 $1.59 $1.62 $1.56 $1.57 $31.40 3,955
2018-03-14 $1.57 $1.60 $1.55 $1.56 $31.20 2,041
2018-03-13 $1.58 $1.60 $1.56 $1.58 $31.60 2,412
2018-03-12 $1.57 $1.60 $1.55 $1.58 $31.60 2,337
2018-03-09 $1.61 $1.64 $1.56 $1.57 $31.40 8,663
2018-03-08 $1.54 $1.60 $1.54 $1.58 $31.60 4,352
2018-03-07 $1.56 $1.61 $1.52 $1.53 $30.60 12,125
2018-03-06 $1.56 $1.61 $1.52 $1.55 $31.00 7,533
2018-03-05 $1.55 $1.61 $1.55 $1.58 $31.60 6,895
2018-03-02 $1.54 $1.58 $1.50 $1.55 $31.00 1,351
2018-03-01 $1.60 $1.60 $1.52 $1.53 $30.60 5,339
2018-02-28 $1.58 $1.58 $1.53 $1.53 $30.60 2,249
2018-02-27 $1.58 $1.61 $1.58 $1.58 $31.60 4,071
2018-02-26 $1.55 $1.59 $1.53 $1.57 $31.40 2,468
2018-02-23 $1.55 $1.59 $1.50 $1.54 $30.80 5,804
2018-02-22 $1.57 $1.61 $1.54 $1.56 $31.13 1,744
2018-02-21 $1.64 $1.64 $1.56 $1.58 $31.60 17,626
2018-02-20 $1.59 $1.61 $1.55 $1.55 $31.00 4,869
2018-02-16 $1.59 $1.63 $1.59 $1.60 $32.00 1,580
2018-02-15 $1.59 $1.63 $1.57 $1.60 $32.00 2,691
2018-02-14 $1.60 $1.66 $1.57 $1.61 $32.20 5,702
2018-02-13 $1.60 $1.61 $1.51 $1.60 $32.00 3,529
2018-02-12 $1.52 $1.63 $1.52 $1.62 $32.40 7,350
2018-02-09 $1.56 $1.57 $1.47 $1.54 $30.80 12,600
2018-02-08 $1.60 $1.60 $1.56 $1.58 $31.60 5,652
2018-02-07 $1.62 $1.62 $1.56 $1.60 $32.00 5,172
2018-02-06 $1.55 $1.63 $1.54 $1.61 $32.20 19,747
2018-02-05 $1.61 $1.64 $1.57 $1.60 $32.00 7,285
2018-02-02 $1.68 $1.76 $1.55 $1.63 $32.60 28,276
2018-02-01 $1.67 $1.69 $1.62 $1.63 $32.60 6,756
2018-01-31 $1.70 $1.71 $1.63 $1.67 $33.40 13,170
2018-01-30 $1.78 $1.80 $1.66 $1.72 $34.40 20,772
2018-01-29 $1.76 $1.88 $1.76 $1.81 $36.20 25,642
2018-01-26 $1.74 $1.82 $1.73 $1.78 $35.60 13,222
2018-01-25 $1.74 $1.77 $1.73 $1.75 $35.00 4,156
2018-01-24 $1.81 $1.82 $1.72 $1.74 $34.80 15,881
2018-01-23 $1.80 $1.93 $1.75 $1.79 $35.80 94,636
2018-01-22 $1.66 $1.81 $1.66 $1.78 $35.60 35,737
2018-01-19 $1.66 $1.70 $1.65 $1.70 $34.00 5,016
2018-01-18 $1.65 $1.68 $1.62 $1.68 $33.60 9,738
2018-01-17 $1.70 $1.70 $1.62 $1.66 $33.20 5,579
2018-01-16 $1.69 $1.70 $1.63 $1.65 $33.00 9,072
2018-01-12 $1.73 $1.73 $1.65 $1.69 $33.80 5,667
2018-01-11 $1.70 $1.73 $1.65 $1.72 $34.40 5,095
2018-01-10 $1.71 $1.71 $1.65 $1.69 $33.80 7,734
2018-01-09 $1.77 $1.77 $1.68 $1.71 $34.20 13,037
2018-01-08 $1.78 $1.83 $1.74 $1.76 $35.20 4,441
2018-01-05 $1.81 $1.83 $1.73 $1.77 $35.40 6,646
2018-01-04 $1.75 $1.82 $1.74 $1.81 $36.20 12,036
2018-01-03 $1.75 $1.77 $1.73 $1.74 $34.80 8,090
2018-01-02 $1.78 $1.78 $1.73 $1.76 $35.20 6,291
2017-12-29 $1.74 $1.78 $1.72 $1.74 $34.80 8,148
2017-12-28 $1.74 $1.77 $1.72 $1.74 $34.80 9,314
2017-12-27 $1.76 $1.78 $1.72 $1.75 $35.00 12,492
2017-12-26 $1.73 $1.77 $1.70 $1.76 $35.20 4,994
2017-12-22 $1.74 $1.77 $1.70 $1.72 $34.40 6,443
2017-12-21 $1.74 $1.81 $1.74 $1.76 $35.20 10,114
2017-12-20 $1.78 $1.83 $1.76 $1.76 $35.20 7,523
2017-12-19 $1.70 $1.84 $1.70 $1.80 $36.00 27,801
2017-12-18 $1.73 $1.73 $1.67 $1.72 $34.40 25,395
2017-12-15 $1.73 $1.74 $1.69 $1.71 $34.20 12,957
2017-12-14 $1.70 $1.74 $1.65 $1.73 $34.60 32,182
2017-12-13 $1.69 $1.74 $1.68 $1.73 $34.60 26,682
2017-12-12 $1.59 $1.77 $1.58 $1.71 $34.20 101,062
2017-12-11 $2.05 $2.08 $1.72 $1.90 $38.00 69,929
2017-12-08 $1.87 $2.14 $1.84 $2.00 $40.00 125,903
2017-12-07 $1.75 $1.86 $1.68 $1.83 $36.60 54,418
2017-12-06 $2.02 $2.06 $1.62 $1.73 $34.60 145,148
2017-12-05 $2.11 $2.14 $1.96 $2.00 $40.00 88,678
2017-12-04 $2.00 $2.25 $1.97 $2.15 $43.00 243,532
2017-12-01 $1.83 $2.00 $1.83 $1.97 $39.40 62,299
2017-11-30 $1.85 $1.85 $1.78 $1.84 $36.80 9,451
2017-11-29 $1.92 $1.92 $1.77 $1.83 $36.60 33,627
2017-11-28 $1.91 $1.93 $1.87 $1.93 $38.60 25,012
2017-11-27 $1.96 $1.97 $1.86 $1.92 $38.40 72,800
2017-11-24 $1.82 $1.88 $1.80 $1.88 $37.60 14,657
2017-11-22 $1.84 $1.87 $1.78 $1.83 $36.60 20,344
2017-11-21 $1.74 $1.91 $1.71 $1.87 $37.40 94,384
2017-11-20 $1.80 $1.80 $1.71 $1.73 $34.60 13,678
2017-11-17 $1.77 $1.80 $1.70 $1.74 $34.80 11,000
2017-11-16 $1.70 $1.83 $1.68 $1.78 $35.50 24,968
2017-11-15 $1.65 $1.68 $1.61 $1.68 $33.60 6,872
2017-11-14 $1.67 $1.74 $1.63 $1.63 $32.60 14,977
2017-11-13 $1.61 $1.69 $1.61 $1.68 $33.60 11,188
2017-11-10 $1.63 $1.68 $1.57 $1.61 $32.20 20,792
2017-11-09 $1.60 $1.65 $1.59 $1.65 $33.00 11,235
2017-11-08 $1.56 $1.63 $1.55 $1.59 $31.80 11,349
2017-11-07 $1.65 $1.69 $1.60 $1.60 $32.00 6,067
2017-11-06 $1.62 $1.68 $1.62 $1.66 $33.20 6,130
2017-11-03 $1.61 $1.65 $1.55 $1.63 $32.60 10,583
2017-11-02 $1.65 $1.66 $1.61 $1.63 $32.50 12,871
2017-11-01 $1.86 $1.87 $1.63 $1.67 $33.40 45,194
2017-10-31 $1.68 $1.70 $1.63 $1.69 $33.70 8,336
2017-10-30 $1.65 $1.67 $1.56 $1.65 $33.00 7,596
2017-10-27 $1.69 $1.73 $1.50 $1.65 $33.00 19,189
2017-10-26 $1.88 $1.88 $1.59 $1.70 $34.00 32,943
2017-10-25 $1.93 $1.93 $1.85 $1.88 $37.60 8,065
2017-10-24 $1.92 $2.01 $1.89 $1.93 $38.60 19,151
2017-10-23 $1.90 $1.92 $1.86 $1.91 $38.20 5,073
2017-10-20 $1.89 $1.90 $1.86 $1.89 $37.80 5,407
2017-10-19 $1.93 $1.94 $1.85 $1.89 $37.80 11,149
2017-10-18 $1.95 $1.99 $1.91 $1.95 $39.00 12,104
2017-10-17 $2.04 $2.04 $1.88 $1.96 $39.20 31,058
2017-10-16 $2.01 $2.13 $1.98 $2.03 $40.60 88,709
2017-10-13 $1.90 $2.07 $1.88 $1.99 $39.80 66,532
2017-10-12 $1.90 $1.90 $1.84 $1.87 $37.40 9,558
2017-10-11 $1.96 $2.00 $1.83 $1.91 $38.20 28,961
2017-10-10 $1.98 $2.04 $1.97 $1.99 $39.80 20,048
2017-10-09 $2.03 $2.06 $1.97 $2.01 $40.20 22,662
2017-10-06 $2.01 $2.09 $1.96 $2.00 $40.00 28,512
2017-10-05 $1.92 $2.07 $1.89 $2.03 $40.60 80,897
2017-10-04 $1.92 $1.95 $1.87 $1.92 $38.40 20,098
2017-10-03 $1.87 $1.95 $1.82 $1.89 $37.80 26,267
2017-10-02 $1.84 $1.97 $1.79 $1.89 $37.80 32,200
2017-09-29 $1.87 $1.87 $1.77 $1.83 $36.60 16,990
2017-09-28 $1.77 $1.87 $1.75 $1.87 $37.40 29,801
2017-09-27 $1.87 $1.87 $1.75 $1.79 $35.80 28,365
2017-09-26 $1.95 $1.95 $1.82 $1.89 $37.80 22,300
2017-09-25 $1.91 $2.00 $1.85 $1.95 $39.00 28,669
2017-09-22 $2.27 $2.27 $1.85 $1.92 $38.40 198,573
2017-09-21 $1.83 $2.26 $1.82 $2.24 $44.80 276,186
2017-09-20 $1.74 $1.86 $1.71 $1.85 $36.90 28,346
2017-09-19 $1.77 $1.77 $1.71 $1.71 $34.20 10,109
2017-09-18 $1.74 $1.79 $1.73 $1.75 $35.00 8,661
2017-09-15 $1.73 $1.79 $1.71 $1.71 $34.20 15,692
2017-09-14 $1.81 $1.85 $1.73 $1.76 $35.20 31,151
2017-09-13 $1.85 $2.13 $1.77 $1.80 $36.00 135,474
2017-09-12 $1.68 $2.01 $1.67 $1.88 $37.60 112,595
2017-09-11 $1.69 $1.69 $1.64 $1.67 $33.40 8,402
2017-09-08 $1.67 $1.67 $1.64 $1.66 $33.20 4,877
2017-09-07 $1.65 $1.67 $1.63 $1.65 $33.00 10,138
2017-09-06 $1.63 $1.66 $1.62 $1.64 $32.80 4,720
2017-09-05 $1.66 $1.67 $1.61 $1.65 $32.90 14,328
2017-09-01 $1.67 $1.72 $1.63 $1.66 $33.20 12,047
2017-08-31 $1.69 $1.71 $1.65 $1.68 $33.60 7,664
2017-08-30 $1.67 $1.69 $1.65 $1.68 $33.60 8,624
2017-08-29 $1.64 $1.67 $1.63 $1.67 $33.40 4,491
2017-08-28 $1.73 $1.73 $1.64 $1.65 $33.00 13,326
2017-08-25 $1.70 $1.76 $1.70 $1.71 $34.20 25,892
2017-08-24 $1.63 $1.69 $1.62 $1.69 $33.80 13,858
2017-08-23 $1.65 $1.65 $1.56 $1.65 $32.90 24,830
2017-08-22 $1.68 $1.68 $1.61 $1.65 $33.00 12,276
2017-08-21 $1.69 $1.70 $1.64 $1.68 $33.60 7,336
2017-08-18 $1.66 $1.68 $1.63 $1.68 $33.60 7,314
2017-08-17 $1.65 $1.68 $1.62 $1.68 $33.60 11,457
2017-08-16 $1.65 $1.65 $1.56 $1.65 $33.00 15,394
2017-08-15 $1.67 $1.70 $1.63 $1.63 $32.60 5,995
2017-08-14 $1.72 $1.74 $1.66 $1.67 $33.40 7,993
2017-08-11 $1.63 $1.75 $1.62 $1.69 $33.80 20,314
2017-08-10 $1.66 $1.71 $1.56 $1.64 $32.80 24,521
2017-08-09 $1.67 $1.72 $1.65 $1.69 $33.80 13,768
2017-08-08 $1.78 $1.79 $1.64 $1.71 $34.20 19,451
2017-08-07 $1.71 $1.79 $1.71 $1.77 $35.40 44,041
2017-08-04 $1.65 $1.78 $1.65 $1.69 $33.80 35,488
2017-08-03 $1.67 $1.72 $1.62 $1.64 $32.80 6,988
2017-08-02 $1.60 $1.75 $1.56 $1.68 $33.60 31,961
2017-08-01 $1.65 $1.65 $1.58 $1.62 $32.40 12,355
2017-07-31 $1.68 $1.70 $1.60 $1.67 $33.40 11,911
2017-07-28 $1.77 $1.78 $1.63 $1.67 $33.40 24,454
2017-07-27 $1.74 $1.75 $1.71 $1.71 $34.20 23,170
2017-07-26 $1.76 $1.77 $1.71 $1.74 $34.80 26,390
2017-07-25 $1.78 $1.79 $1.71 $1.77 $35.40 30,806
2017-07-24 $1.94 $1.95 $1.75 $1.78 $35.60 93,907
2017-07-21 $1.72 $1.91 $1.72 $1.91 $38.20 132,049
2017-07-20 $1.78 $1.78 $1.71 $1.71 $34.20 51,463
2017-07-19 $1.78 $1.80 $1.72 $1.75 $35.00 260,899
2017-07-18 $3.20 $3.27 $2.94 $2.95 $59.00 76,537
2017-07-17 $3.41 $3.41 $3.01 $3.09 $61.80 49,350
2017-07-14 $3.67 $3.67 $3.48 $3.51 $70.20 4,751
2017-07-13 $3.40 $3.74 $3.23 $3.65 $73.00 16,251
2017-07-12 $3.47 $3.57 $3.37 $3.45 $69.00 1,936
2017-07-11 $3.40 $3.60 $3.40 $3.42 $68.40 1,754
2017-07-10 $3.55 $3.73 $3.37 $3.45 $69.00 4,607
2017-07-07 $3.65 $3.70 $3.50 $3.52 $70.40 3,288
2017-07-06 $3.59 $3.83 $3.56 $3.64 $72.80 5,296
2017-07-05 $3.68 $3.75 $3.61 $3.63 $72.60 3,042
2017-07-03 $3.72 $3.87 $3.60 $3.73 $74.60 5,058
2017-06-30 $4.00 $4.09 $3.77 $3.77 $75.40 4,794
2017-06-29 $4.14 $4.14 $4.00 $4.00 $80.00 1,686
2017-06-28 $4.08 $4.13 $4.05 $4.09 $81.80 977
2017-06-27 $4.17 $4.35 $4.11 $4.16 $83.20 1,404
2017-06-26 $4.13 $4.35 $4.13 $4.18 $83.50 1,925
2017-06-23 $4.20 $4.44 $4.11 $4.12 $82.40 2,418
2017-06-22 $4.37 $4.47 $4.20 $4.25 $85.00 2,456
2017-06-21 $4.14 $4.42 $4.12 $4.30 $86.00 3,308
2017-06-20 $4.30 $4.49 $4.17 $4.31 $86.14 4,381
2017-06-19 $4.22 $4.52 $4.11 $4.37 $87.40 5,239
2017-06-16 $4.18 $4.39 $4.04 $4.29 $85.80 1,377
2017-06-15 $4.23 $4.36 $4.06 $4.08 $81.60 946
2017-06-14 $4.37 $4.41 $4.24 $4.32 $86.40 558
2017-06-13 $4.16 $4.56 $4.11 $4.34 $86.80 2,385
2017-06-12 $4.26 $4.28 $4.06 $4.14 $82.80 1,536
2017-06-09 $4.37 $4.56 $4.12 $4.21 $84.19 6,028
2017-06-08 $4.17 $4.40 $4.11 $4.35 $87.00 5,765
2017-06-07 $4.33 $4.36 $4.12 $4.21 $84.20 2,575
2017-06-06 $4.47 $4.51 $4.10 $4.21 $84.10 1,795
2017-06-05 $4.45 $4.50 $4.28 $4.50 $90.00 887
2017-06-02 $4.41 $4.48 $4.36 $4.46 $89.20 987
2017-06-01 $4.34 $4.50 $4.17 $4.36 $87.20 2,337
2017-05-31 $4.41 $4.48 $4.20 $4.21 $84.20 1,445
2017-05-30 $4.71 $4.72 $4.32 $4.38 $87.60 6,543
2017-05-26 $4.85 $4.92 $4.70 $4.87 $97.40 1,567
2017-05-25 $4.89 $4.94 $4.86 $4.87 $97.40 649
2017-05-24 $4.86 $4.98 $4.85 $4.92 $98.40 1,315
2017-05-23 $4.99 $4.99 $4.85 $4.86 $97.20 930
2017-05-22 $4.95 $4.99 $4.85 $4.99 $99.80 1,116
2017-05-19 $4.87 $5.09 $4.85 $4.91 $98.20 1,343
2017-05-18 $4.81 $5.05 $4.81 $4.86 $97.20 910
2017-05-17 $5.10 $5.12 $4.85 $5.03 $100.60 4,213
2017-05-16 $5.18 $5.25 $5.05 $5.11 $102.20 2,118
2017-05-15 $5.36 $5.45 $5.00 $5.21 $104.20 2,993
2017-05-12 $5.55 $5.90 $5.25 $5.37 $107.40 20,636
2017-05-11 $5.01 $5.30 $5.00 $5.30 $106.00 2,414
2017-05-10 $5.16 $5.22 $4.93 $5.11 $102.20 1,541
2017-05-09 $4.80 $5.27 $4.80 $5.16 $103.20 4,495
2017-05-08 $4.91 $5.03 $4.80 $4.81 $96.20 2,007
2017-05-05 $5.10 $5.20 $4.81 $4.91 $98.20 5,234
2017-05-04 $5.46 $5.51 $5.05 $5.14 $102.80 3,237
2017-05-03 $5.73 $6.00 $5.36 $5.40 $108.00 5,507
2017-05-02 $5.54 $6.15 $5.51 $5.76 $115.20 13,370
2017-05-01 $5.39 $5.62 $5.33 $5.54 $110.80 2,585
2017-04-28 $5.40 $5.48 $5.27 $5.40 $108.00 1,303
2017-04-27 $5.47 $5.50 $5.26 $5.44 $108.80 2,752
2017-04-26 $5.51 $5.54 $5.30 $5.50 $110.00 4,247
2017-04-25 $5.25 $5.74 $5.13 $5.55 $111.00 7,696
2017-04-24 $5.21 $5.40 $5.02 $5.24 $104.80 7,992
2017-04-21 $5.23 $5.43 $5.04 $5.11 $102.20 8,663
2017-04-20 $5.35 $5.63 $5.35 $5.40 $108.00 7,164
2017-04-19 $5.42 $5.42 $5.25 $5.33 $106.60 5,381
2017-04-18 $5.74 $5.82 $5.38 $5.44 $108.80 11,437
2017-04-17 $5.76 $5.85 $5.59 $5.74 $114.80 8,357
2017-04-13 $6.08 $6.08 $5.60 $5.87 $117.40 13,121
2017-04-12 $6.31 $6.39 $6.07 $6.12 $122.40 8,003
2017-04-11 $6.30 $6.68 $6.00 $6.39 $127.80 18,538
2017-04-10 $5.80 $7.27 $5.80 $6.41 $128.20 126,220
2017-04-07 $6.15 $6.34 $5.80 $5.92 $118.40 17,070
2017-04-06 $6.40 $7.25 $5.72 $6.20 $124.00 134,010
2017-04-05 $8.05 $8.05 $6.50 $6.68 $133.60 108,369
2017-04-04 $7.95 $10.90 $7.05 $8.17 $163.40 1,251,264
2017-04-03 $4.59 $6.59 $4.12 $6.42 $128.40 6,498
2017-03-31 $3.46 $3.68 $3.39 $3.68 $73.60 413
2017-03-30 $3.74 $3.74 $3.40 $3.42 $68.40 1,428
2017-03-29 $3.40 $3.56 $3.28 $3.45 $69.00 2,549
2017-03-28 $3.71 $3.78 $3.41 $3.66 $73.20 4,327
2017-03-27 $3.45 $3.85 $3.45 $3.64 $72.80 6,430
2017-03-24 $3.24 $3.56 $3.18 $3.42 $68.40 6,483
2017-03-23 $3.35 $3.41 $3.13 $3.18 $63.60 3,604
2017-03-22 $3.62 $3.75 $3.35 $3.37 $67.40 2,684
2017-03-21 $3.74 $3.76 $3.45 $3.56 $71.20 3,628
2017-03-20 $3.94 $3.94 $3.69 $3.69 $73.80 2,018
2017-03-17 $3.89 $3.98 $3.85 $3.85 $77.00 1,124
2017-03-16 $4.28 $4.28 $3.85 $3.96 $79.20 1,473
2017-03-15 $4.02 $4.04 $3.74 $3.93 $78.60 3,790
2017-03-14 $4.42 $4.42 $4.01 $4.01 $80.20 2,258
2017-03-13 $4.05 $4.59 $4.00 $4.38 $87.60 2,996
2017-03-10 $4.19 $4.25 $3.93 $4.09 $81.80 3,033
2017-03-09 $4.58 $4.60 $4.05 $4.22 $84.40 7,442
2017-03-08 $4.11 $5.24 $4.00 $4.58 $91.60 40,683
2017-03-07 $3.82 $4.00 $3.65 $3.97 $79.40 8,869
2017-03-06 $3.52 $3.85 $3.52 $3.64 $72.80 3,817
2017-03-03 $3.31 $3.70 $3.31 $3.49 $69.84 3,010
2017-03-02 $3.26 $3.42 $3.23 $3.31 $66.20 1,563
2017-03-01 $3.36 $3.36 $3.22 $3.26 $65.20 2,625
2017-02-28 $3.40 $3.49 $3.20 $3.39 $67.80 4,896
2017-02-27 $3.90 $3.90 $3.16 $3.42 $68.40 6,037
2017-02-24 $3.95 $4.05 $3.81 $3.92 $78.40 4,813
2017-02-23 $3.90 $4.69 $3.80 $4.05 $81.00 364
2017-02-22 $5.37 $5.48 $5.30 $5.41 $108.20 1,274
2017-02-21 $5.40 $5.76 $5.20 $5.38 $107.60 3,239
2017-02-17 $5.04 $5.10 $5.00 $5.09 $101.80 751
2017-02-16 $5.11 $5.16 $5.00 $5.05 $101.00 919
2017-02-15 $5.22 $5.29 $5.10 $5.19 $103.80 979
2017-02-14 $5.01 $5.50 $5.00 $5.21 $104.20 4,660
2017-02-13 $5.19 $5.25 $5.13 $5.15 $103.00 1,381
2017-02-10 $5.04 $5.15 $4.97 $5.09 $101.80 1,660
2017-02-09 $4.93 $5.04 $4.90 $5.04 $100.80 489
2017-02-08 $4.80 $4.97 $4.76 $4.93 $98.60 245
2017-02-07 $4.98 $5.08 $4.85 $4.97 $99.40 472
2017-02-06 $5.19 $5.19 $4.99 $5.01 $100.20 469
2017-02-03 $5.08 $5.26 $5.02 $5.20 $104.00 1,745
2017-02-02 $5.10 $5.14 $4.83 $4.98 $99.60 930
2017-02-01 $4.69 $5.14 $4.68 $5.12 $102.40 1,636
2017-01-31 $4.72 $4.75 $4.63 $4.75 $95.00 2,049
2017-01-30 $4.81 $4.81 $4.68 $4.76 $95.20 1,020
2017-01-27 $4.91 $4.98 $4.80 $4.85 $97.00 933
2017-01-26 $5.07 $5.10 $4.85 $4.91 $98.20 1,178
2017-01-25 $4.96 $5.18 $4.93 $5.10 $102.00 1,159
2017-01-24 $5.04 $5.04 $4.85 $4.96 $99.20 1,933
2017-01-23 $5.14 $5.16 $4.96 $5.03 $100.60 3,159
2017-01-20 $5.29 $5.29 $5.10 $5.25 $105.00 1,299
2017-01-19 $5.38 $5.40 $5.15 $5.33 $106.60 1,421
2017-01-18 $5.35 $5.43 $5.32 $5.39 $107.80 2,038
2017-01-17 $5.46 $5.50 $5.15 $5.40 $108.00 2,955
2017-01-13 $5.30 $5.58 $5.30 $5.43 $108.60 3,357
2017-01-12 $5.37 $5.37 $5.18 $5.29 $105.80 1,433
2017-01-11 $5.60 $5.61 $5.10 $5.38 $107.60 3,500
2017-01-10 $5.95 $6.14 $5.30 $5.54 $110.80 8,808
2017-01-09 $5.31 $6.03 $5.30 $6.00 $120.00 31,410
2017-01-06 $5.36 $5.44 $5.26 $5.37 $107.40 1,808
2017-01-05 $5.28 $5.49 $5.28 $5.36 $107.20 1,898
2017-01-04 $5.42 $5.57 $5.03 $5.28 $105.60 4,370
2017-01-03 $5.27 $5.48 $5.10 $5.47 $109.40 6,879
2016-12-30 $5.07 $5.29 $4.97 $5.29 $105.80 4,999
2016-12-29 $5.24 $5.71 $4.95 $5.13 $102.60 28,471
2016-12-28 $5.02 $6.18 $4.69 $5.37 $107.40 139,598
2016-12-27 $4.02 $5.80 $3.95 $5.18 $103.60 123,763
2016-12-23 $3.94 $4.18 $3.80 $3.95 $79.00 3,008
2016-12-22 $3.97 $4.10 $3.94 $4.00 $80.00 1,960
2016-12-21 $4.03 $4.19 $3.97 $4.02 $80.40 1,848
2016-12-20 $4.10 $4.14 $3.99 $4.06 $81.20 1,595
2016-12-19 $4.07 $4.15 $3.93 $4.06 $81.20 1,641
2016-12-16 $4.03 $4.37 $3.96 $4.05 $81.00 3,696
2016-12-15 $3.95 $4.15 $3.95 $4.00 $80.00 1,950
2016-12-14 $3.76 $4.11 $3.71 $4.11 $82.20 1,398
2016-12-13 $3.89 $3.97 $3.79 $3.79 $75.80 1,995
2016-12-12 $3.98 $4.03 $3.81 $3.82 $76.40 2,913
2016-12-09 $4.10 $4.30 $4.00 $4.00 $80.00 3,311
2016-12-08 $4.07 $4.25 $3.96 $4.12 $82.40 3,027
2016-12-07 $4.25 $4.51 $4.03 $4.06 $81.20 2,698
2016-12-06 $4.20 $4.34 $4.09 $4.17 $83.40 4,279
2016-12-05 $4.03 $4.33 $4.01 $4.31 $86.20 2,413
2016-12-02 $4.23 $4.30 $3.95 $4.06 $81.20 3,181
2016-12-01 $4.50 $4.71 $3.95 $4.17 $83.40 6,972
2016-11-30 $4.12 $4.38 $3.85 $3.94 $78.80 3,738
2016-11-29 $4.24 $4.30 $4.01 $4.06 $81.20 3,367
2016-11-28 $4.29 $4.32 $4.23 $4.32 $86.40 1,911
2016-11-25 $4.26 $4.45 $4.26 $4.40 $88.00 1,625
2016-11-23 $4.25 $4.37 $4.21 $4.29 $85.80 3,040
2016-11-22 $4.56 $4.72 $4.20 $4.29 $85.80 5,043
2016-11-21 $4.51 $5.60 $4.13 $4.62 $92.40 16,934
2016-11-18 $5.42 $5.60 $4.50 $4.58 $91.60 21,277
2016-11-17 $3.62 $5.41 $3.37 $5.38 $107.60 42,873
2016-11-16 $3.74 $3.75 $3.51 $3.67 $73.40 2,929
2016-11-15 $3.90 $3.99 $3.62 $3.75 $75.00 3,672
2016-11-14 $3.66 $3.91 $3.49 $3.91 $78.20 3,869
2016-11-11 $3.72 $3.74 $3.41 $3.59 $71.80 3,475
2016-11-10 $3.94 $3.99 $3.47 $3.67 $73.40 6,677
2016-11-09 $3.35 $3.95 $3.35 $3.87 $77.40 10,629
2016-11-08 $3.40 $3.41 $3.05 $3.25 $65.00 5,313
2016-11-07 $3.45 $3.45 $3.27 $3.33 $66.60 1,279
2016-11-04 $3.38 $3.48 $3.31 $3.35 $67.00 1,642
2016-11-03 $3.46 $3.79 $3.36 $3.36 $67.20 1,362
2016-11-02 $3.68 $3.72 $3.35 $3.46 $69.20 4,960
2016-11-01 $3.94 $3.94 $3.62 $3.62 $72.40 4,607
2016-10-31 $3.93 $3.99 $3.84 $3.94 $78.80 1,233
2016-10-28 $4.07 $4.08 $3.80 $3.93 $78.60 6,678
2016-10-27 $4.37 $4.37 $4.06 $4.10 $82.00 10,386
2016-10-26 $4.52 $4.64 $4.27 $4.37 $87.40 2,348
2016-10-25 $4.97 $4.99 $4.52 $4.53 $90.60 9,078
2016-10-24 $4.99 $5.14 $4.85 $4.89 $97.80 7,269
2016-10-21 $5.00 $5.19 $4.85 $4.93 $98.60 6,203
2016-10-20 $4.87 $5.18 $4.81 $5.05 $101.00 950
2016-10-19 $4.82 $4.93 $4.60 $4.93 $98.60 2,968
2016-10-18 $5.13 $5.24 $4.80 $4.85 $97.00 10,188
2016-10-17 $5.20 $5.38 $5.01 $5.04 $100.80 6,991
2016-10-14 $5.27 $5.43 $5.07 $5.20 $104.00 5,526
2016-10-13 $5.16 $5.45 $5.05 $5.25 $105.00 16,731
2016-10-12 $5.49 $5.63 $5.21 $5.26 $105.20 4,448
2016-10-11 $5.57 $5.79 $5.50 $5.52 $110.40 4,880
2016-10-10 $5.47 $5.83 $5.47 $5.66 $113.20 9,368
2016-10-07 $5.57 $5.60 $5.33 $5.47 $109.40 4,057
2016-10-06 $5.80 $5.87 $5.50 $5.61 $112.20 4,089
2016-10-05 $5.63 $5.95 $5.37 $5.79 $115.80 4,498
2016-10-04 $5.91 $5.98 $5.50 $5.58 $111.60 4,495
2016-10-03 $6.01 $6.03 $5.90 $5.95 $119.00 5,013
2016-09-30 $6.02 $6.08 $5.92 $6.00 $120.00 4,215
2016-09-29 $6.10 $6.19 $5.83 $6.01 $120.20 22,789
2016-09-28 $5.71 $6.15 $5.58 $6.00 $120.00 21,446
2016-09-27 $5.59 $5.79 $5.40 $5.76 $115.20 7,896
2016-09-26 $5.53 $5.75 $5.53 $5.66 $113.20 4,084
2016-09-23 $5.84 $5.89 $5.51 $5.62 $112.40 3,180
2016-09-22 $5.96 $5.96 $5.60 $5.82 $116.40 5,202
2016-09-21 $6.06 $6.13 $5.71 $5.88 $117.60 17,408
2016-09-20 $5.49 $6.19 $5.49 $5.98 $119.60 29,661
2016-09-19 $5.75 $5.87 $5.40 $5.48 $109.60 13,197
2016-09-16 $5.10 $5.67 $4.91 $5.40 $108.00 13,538
2016-09-15 $4.95 $5.15 $4.83 $5.09 $101.80 2,074
2016-09-14 $4.91 $5.02 $4.81 $4.92 $98.40 1,338
2016-09-13 $5.09 $5.09 $4.80 $4.91 $98.20 2,856
2016-09-12 $5.07 $5.17 $4.88 $5.08 $101.60 2,346
2016-09-09 $5.44 $5.48 $5.01 $5.04 $100.80 5,084
2016-09-08 $5.31 $5.67 $5.23 $5.41 $108.20 2,234
2016-09-07 $5.26 $5.48 $5.26 $5.28 $105.60 2,491
2016-09-06 $5.84 $5.84 $5.23 $5.27 $105.40 10,974
2016-09-02 $5.67 $5.77 $5.53 $5.71 $114.20 4,066
2016-09-01 $5.61 $5.75 $5.50 $5.71 $114.20 4,283
2016-08-31 $5.91 $6.01 $5.61 $5.67 $113.40 12,089
2016-08-30 $6.15 $6.46 $6.03 $6.20 $124.00 8,367
2016-08-29 $6.56 $6.68 $6.10 $6.20 $124.00 22,748
2016-08-26 $6.73 $6.85 $6.50 $6.62 $132.40 7,499
2016-08-25 $6.99 $7.97 $6.80 $6.83 $136.60 49,629
2016-08-24 $7.22 $7.48 $6.97 $7.05 $141.00 17,598
2016-08-23 $8.00 $8.19 $6.98 $7.42 $148.40 47,785
2016-08-22 $8.05 $9.72 $7.86 $8.28 $165.60 318,331
2016-08-19 $7.27 $7.48 $6.69 $6.93 $138.60 32,957
2016-08-18 $7.77 $8.45 $7.33 $7.51 $150.20 49,199
2016-08-17 $7.32 $9.13 $6.61 $8.00 $160.00 235,422
2016-08-16 $5.74 $7.52 $5.63 $7.31 $146.20 71,050
2016-08-15 $5.50 $5.82 $5.20 $5.73 $114.60 31,419
2016-08-12 $5.78 $5.78 $5.01 $5.40 $108.00 146,983
2016-08-11 $4.87 $4.87 $4.21 $4.48 $89.60 5,786
2016-08-10 $4.82 $4.92 $4.70 $4.79 $95.80 1,144
2016-08-09 $5.00 $5.07 $4.80 $4.80 $96.00 1,942
2016-08-08 $4.89 $4.96 $4.79 $4.96 $99.20 8,146
2016-08-05 $4.87 $4.98 $4.80 $4.83 $96.60 2,673
2016-08-04 $5.00 $5.12 $4.86 $4.87 $97.40 5,896
2016-08-03 $5.00 $5.02 $4.94 $5.01 $100.20 508
2016-08-02 $4.99 $5.08 $4.90 $4.95 $99.00 1,292
2016-08-01 $4.98 $5.08 $4.85 $5.01 $100.20 753
2016-07-29 $5.14 $5.17 $4.75 $5.03 $100.60 1,563
2016-07-28 $5.04 $5.26 $4.87 $4.87 $97.40 1,087
2016-07-27 $4.76 $5.07 $4.76 $4.93 $98.60 1,633
2016-07-26 $4.59 $5.03 $4.59 $4.87 $97.40 2,349
2016-07-25 $4.89 $4.93 $4.51 $4.69 $93.80 1,830
2016-07-22 $4.90 $5.02 $4.79 $4.80 $96.00 671
2016-07-21 $4.87 $4.90 $4.69 $4.90 $98.00 758
2016-07-20 $4.97 $4.98 $4.71 $4.71 $94.20 1,350
2016-07-19 $5.02 $5.12 $4.92 $4.97 $99.40 1,083
2016-07-18 $5.00 $5.15 $4.92 $4.97 $99.40 1,201
2016-07-15 $5.05 $5.36 $4.89 $5.07 $101.40 752
2016-07-14 $5.39 $5.39 $5.02 $5.02 $100.40 1,116
2016-07-13 $5.33 $5.33 $5.19 $5.30 $106.00 400
2016-07-12 $5.05 $5.26 $5.01 $5.22 $101.53 615
2016-07-11 $4.98 $5.10 $4.98 $5.00 $97.25 485
2016-07-08 $4.91 $5.13 $4.91 $5.02 $97.64 712
2016-07-07 $5.02 $5.22 $4.96 $4.96 $96.37 153
2016-07-06 $5.02 $5.23 $4.90 $5.00 $97.25 1,134
2016-07-05 $5.03 $5.30 $5.03 $5.13 $99.78 434
2016-07-01 $5.07 $5.33 $4.98 $5.02 $97.64 522
2016-06-30 $5.29 $5.35 $5.02 $5.02 $97.64 323
2016-06-29 $5.54 $5.54 $4.88 $5.20 $101.14 1,208
2016-06-28 $4.59 $5.09 $4.59 $4.81 $93.55 1,256
2016-06-27 $5.17 $5.18 $4.55 $4.59 $89.27 2,971
2016-06-24 $4.97 $5.36 $4.97 $5.14 $99.97 3,532
2016-06-23 $5.32 $5.55 $5.15 $5.27 $102.50 2,011
2016-06-22 $5.27 $5.72 $5.22 $5.22 $101.53 661
2016-06-21 $5.17 $5.56 $5.17 $5.39 $104.83 2,074
2016-06-20 $5.49 $5.72 $5.12 $5.12 $99.58 5,296
2016-06-17 $5.27 $5.61 $5.15 $5.48 $106.58 1,547
2016-06-16 $5.72 $5.72 $5.13 $5.33 $103.67 8,014
2016-06-15 $5.75 $5.89 $5.68 $5.76 $112.03 842
2016-06-14 $5.50 $5.86 $5.40 $5.76 $112.03 980
2016-06-13 $5.95 $5.95 $5.33 $5.47 $106.39 2,210
2016-06-10 $6.10 $6.19 $5.75 $5.95 $115.72 1,723
2016-06-09 $5.99 $6.42 $5.86 $6.09 $118.45 4,700
2016-06-08 $5.83 $6.14 $5.69 $6.00 $116.70 6,440
2016-06-07 $5.90 $6.20 $5.61 $5.75 $111.83 11,977
2016-06-06 $4.26 $8.27 $4.26 $6.43 $125.06 196,305
2016-06-03 $4.54 $4.63 $4.21 $4.40 $85.62 1,846
2016-06-02 $4.40 $4.58 $4.26 $4.58 $89.08 883
2016-06-01 $4.09 $5.08 $4.09 $4.31 $83.83 7,578
2016-05-31 $4.31 $4.51 $4.05 $4.35 $84.61 1,778
2016-05-27 $0.43 $0.44 $0.40 $0.40 $93.36 621
2016-05-26 $0.43 $0.43 $0.42 $0.43 $100.06 237
2016-05-25 $0.38 $0.44 $0.35 $0.43 $100.36 1,801
2016-05-24 $0.35 $0.39 $0.34 $0.38 $88.69 435
2016-05-23 $0.35 $0.40 $0.33 $0.35 $80.52 793
2016-05-20 $0.37 $0.37 $0.36 $0.36 $83.72 163
2016-05-19 $0.36 $0.37 $0.35 $0.37 $86.33 187
2016-05-18 $0.36 $0.38 $0.32 $0.36 $84.02 335
2016-05-17 $0.37 $0.39 $0.34 $0.37 $86.36 313
2016-05-16 $0.36 $0.38 $0.35 $0.38 $87.52 301
2016-05-13 $0.34 $0.37 $0.32 $0.37 $86.33 347
2016-05-12 $0.37 $0.38 $0.34 $0.35 $81.69 310
2016-05-11 $0.34 $0.37 $0.34 $0.37 $85.89 264
2016-05-10 $0.34 $0.35 $0.33 $0.35 $80.54 339
2016-05-09 $0.36 $0.37 $0.34 $0.36 $83.63 111
2016-05-06 $0.37 $0.37 $0.34 $0.37 $85.82 503
2016-05-05 $0.37 $0.37 $0.36 $0.37 $86.33 193
2016-05-04 $0.37 $0.39 $0.36 $0.36 $84.02 254
2016-05-03 $0.37 $0.37 $0.36 $0.36 $84.61 485
2016-05-02 $0.38 $0.40 $0.36 $0.36 $84.02 405
2016-04-29 $0.41 $0.43 $0.37 $0.39 $91.02 516
2016-04-28 $0.44 $0.44 $0.40 $0.42 $98.03 487
2016-04-27 $0.43 $0.45 $0.39 $0.43 $99.19 396
2016-04-26 $0.43 $0.45 $0.42 $0.42 $98.05 245
2016-04-25 $0.45 $0.45 $0.40 $0.44 $102.65 611
2016-04-22 $0.45 $0.46 $0.42 $0.44 $102.69 308
2016-04-21 $0.43 $0.47 $0.42 $0.45 $103.86 606
2016-04-20 $0.45 $0.46 $0.42 $0.44 $102.69 351
2016-04-19 $0.45 $0.47 $0.43 $0.44 $102.34 359
2016-04-18 $0.47 $0.48 $0.45 $0.45 $105.03 460
2016-04-15 $0.47 $0.48 $0.45 $0.45 $105.49 693
2016-04-14 $0.46 $0.50 $0.46 $0.47 $108.90 2,200
2016-04-13 $0.42 $0.47 $0.41 $0.45 $105.26 2,284
2016-04-12 $0.45 $0.45 $0.41 $0.41 $95.69 482
2016-04-11 $0.42 $0.44 $0.42 $0.44 $102.69 346
2016-04-08 $0.41 $0.43 $0.40 $0.42 $98.05 180
2016-04-07 $0.40 $0.44 $0.40 $0.41 $95.69 259
2016-04-06 $0.39 $0.43 $0.38 $0.41 $95.97 534
2016-04-05 $0.41 $0.41 $0.39 $0.40 $92.68 129
2016-04-04 $0.41 $0.41 $0.39 $0.40 $93.36 72
2016-04-01 $0.38 $0.40 $0.38 $0.39 $91.02 108
2016-03-31 $0.39 $0.41 $0.39 $0.39 $89.86 225
2016-03-30 $0.37 $0.42 $0.37 $0.41 $95.69 87
2016-03-29 $0.41 $0.42 $0.36 $0.39 $91.00 440
2016-03-28 $0.45 $0.45 $0.41 $0.41 $95.72 287
2016-03-24 $0.41 $0.45 $0.41 $0.43 $100.36 329
2016-03-23 $0.45 $0.45 $0.41 $0.41 $95.93 268
2016-03-22 $0.44 $0.46 $0.43 $0.45 $105.03 183
2016-03-21 $0.46 $0.47 $0.41 $0.43 $100.48 350
2016-03-18 $0.44 $0.47 $0.42 $0.42 $98.03 379
2016-03-17 $0.42 $0.44 $0.41 $0.43 $100.36 351
2016-03-16 $0.47 $0.47 $0.40 $0.44 $102.69 350
2016-03-15 $0.45 $0.49 $0.44 $0.47 $109.70 1,854
2016-03-14 $0.44 $0.45 $0.40 $0.44 $102.69 71
2016-03-11 $0.45 $0.45 $0.42 $0.44 $102.69 127
2016-03-10 $0.48 $0.49 $0.43 $0.45 $105.03 301
2016-03-09 $0.48 $0.51 $0.43 $0.47 $109.70 210
2016-03-08 $0.47 $0.49 $0.46 $0.47 $109.70 363
2016-03-07 $0.40 $0.47 $0.40 $0.46 $107.20 1,004
2016-03-04 $0.37 $0.40 $0.37 $0.39 $91.02 441
2016-03-03 $0.37 $0.42 $0.36 $0.36 $84.02 615
2016-03-02 $0.35 $0.36 $0.34 $0.36 $84.02 236
2016-03-01 $0.35 $0.37 $0.34 $0.35 $81.69 48
2016-02-29 $0.36 $0.37 $0.35 $0.35 $81.92 153
2016-02-26 $0.35 $0.37 $0.33 $0.36 $83.77 237
2016-02-25 $0.37 $0.37 $0.33 $0.36 $82.86 205
2016-02-24 $0.34 $0.35 $0.33 $0.34 $79.35 577
2016-02-23 $0.33 $0.35 $0.32 $0.34 $78.63 102
2016-02-22 $0.32 $0.35 $0.32 $0.33 $77.02 371
2016-02-19 $0.34 $0.34 $0.33 $0.33 $77.25 238
2016-02-18 $0.33 $0.35 $0.33 $0.34 $79.38 247
2016-02-17 $0.32 $0.34 $0.32 $0.34 $79.35 240
2016-02-16 $0.31 $0.34 $0.31 $0.33 $77.18 134
2016-02-12 $0.33 $0.34 $0.31 $0.31 $72.38 241
2016-02-11 $0.32 $0.34 $0.31 $0.31 $72.35 409
2016-02-10 $0.33 $0.34 $0.32 $0.32 $74.69 373
2016-02-09 $0.33 $0.35 $0.31 $0.33 $77.02 822
2016-02-08 $0.36 $0.36 $0.32 $0.32 $74.71 388
2016-02-05 $0.36 $0.38 $0.36 $0.37 $85.19 138
2016-02-04 $0.38 $0.38 $0.36 $0.38 $88.64 202
2016-02-03 $0.37 $0.39 $0.35 $0.38 $88.64 373
2016-02-02 $0.37 $0.38 $0.35 $0.37 $85.82 156
2016-02-01 $0.37 $0.39 $0.35 $0.36 $83.91 169
2016-01-29 $0.35 $0.39 $0.35 $0.36 $84.02 457
2016-01-28 $0.33 $0.39 $0.33 $0.35 $81.69 752
2016-01-27 $0.33 $0.36 $0.32 $0.34 $79.35 249
2016-01-26 $0.35 $0.37 $0.33 $0.35 $81.57 166
2016-01-25 $0.35 $0.37 $0.35 $0.35 $81.69 100
2016-01-22 $0.35 $0.38 $0.32 $0.35 $81.69 561
2016-01-21 $0.36 $0.36 $0.32 $0.34 $79.35 297
2016-01-20 $0.32 $0.36 $0.31 $0.33 $77.02 452
2016-01-19 $0.38 $0.40 $0.30 $0.33 $77.30 797
2016-01-15 $0.38 $0.40 $0.36 $0.37 $86.36 415
2016-01-14 $0.38 $0.40 $0.37 $0.40 $93.36 568
2016-01-13 $0.43 $0.43 $0.37 $0.37 $86.82 422
2016-01-12 $0.40 $0.40 $0.38 $0.38 $89.44 443
2016-01-11 $0.42 $0.45 $0.37 $0.38 $87.76 1,873
2016-01-08 $0.44 $0.45 $0.42 $0.42 $98.05 434
2016-01-07 $0.40 $0.47 $0.40 $0.43 $100.34 1,091
2016-01-06 $0.49 $0.49 $0.47 $0.47 $109.70 767
2016-01-05 $0.49 $0.50 $0.49 $0.49 $113.90 475
2016-01-04 $0.54 $0.54 $0.48 $0.49 $114.36 633
2015-12-31 $0.50 $0.52 $0.47 $0.50 $116.70 1,116
2015-12-30 $0.52 $0.54 $0.50 $0.50 $116.70 689
2015-12-29 $0.55 $0.56 $0.50 $0.51 $119.03 549
2015-12-28 $0.60 $0.60 $0.53 $0.55 $128.39 659
2015-12-24 $0.56 $0.59 $0.55 $0.59 $137.70 590
2015-12-23 $0.53 $0.57 $0.53 $0.55 $129.00 1,098
2015-12-22 $0.52 $0.54 $0.51 $0.52 $121.39 1,776
2015-12-21 $0.52 $0.53 $0.50 $0.51 $119.03 458
2015-12-18 $0.49 $0.54 $0.49 $0.52 $121.25 563
2015-12-17 $0.51 $0.55 $0.48 $0.49 $113.24 478
2015-12-16 $0.51 $0.55 $0.49 $0.51 $119.03 827
2015-12-15 $0.55 $0.55 $0.50 $0.51 $119.03 439
2015-12-14 $0.52 $0.59 $0.50 $0.51 $119.03 1,337
2015-12-11 $0.54 $0.57 $0.51 $0.52 $121.37 1,207
2015-12-10 $0.54 $0.62 $0.53 $0.54 $126.03 1,589
2015-12-09 $0.56 $0.65 $0.53 $0.55 $128.37 960
2015-12-08 $0.57 $0.60 $0.55 $0.56 $130.70 1,041
2015-12-07 $0.60 $0.63 $0.57 $0.59 $137.47 2,209
2015-12-04 $0.65 $0.70 $0.59 $0.60 $140.27 1,833
2015-12-03 $0.65 $0.68 $0.63 $0.65 $150.54 1,381
2015-12-02 $0.72 $0.74 $0.65 $0.65 $151.99 3,571
2015-12-01 $0.76 $0.77 $0.70 $0.72 $168.04 4,161
2015-11-30 $0.82 $0.84 $0.70 $0.72 $166.88 17,265
2015-11-27 $0.70 $1.05 $0.66 $1.02 $238.06 30,701
2015-11-25 $0.70 $0.70 $0.61 $0.69 $161.04 836
2015-11-24 $0.60 $0.75 $0.60 $0.71 $165.80 5,623
2015-11-23 $0.61 $0.65 $0.56 $0.62 $144.70 975
2015-11-20 $0.54 $0.61 $0.51 $0.57 $133.03 1,820
2015-11-19 $0.59 $0.61 $0.57 $0.57 $133.08 298
2015-11-18 $0.61 $0.61 $0.57 $0.57 $133.55 246
2015-11-17 $0.61 $0.63 $0.58 $0.61 $142.37 180
2015-11-16 $0.62 $0.63 $0.61 $0.61 $141.27 374
2015-11-13 $0.61 $0.62 $0.58 $0.62 $144.70 266
2015-11-12 $0.62 $0.65 $0.56 $0.57 $133.74 766
2015-11-11 $0.61 $0.65 $0.61 $0.61 $142.37 139
2015-11-10 $0.63 $0.64 $0.61 $0.61 $142.37 580
2015-11-09 $0.63 $0.64 $0.61 $0.62 $144.70 133
2015-11-06 $0.64 $0.67 $0.60 $0.61 $142.81 577
2015-11-05 $0.67 $0.67 $0.60 $0.63 $147.04 216
2015-11-04 $0.63 $0.67 $0.63 $0.66 $154.02 490
2015-11-03 $0.66 $0.70 $0.63 $0.63 $147.04 1,242
2015-11-02 $0.59 $0.66 $0.58 $0.65 $151.71 629
2015-10-30 $0.59 $0.61 $0.56 $0.59 $136.54 134
2015-10-29 $0.56 $0.61 $0.56 $0.56 $130.70 284
2015-10-28 $0.56 $0.58 $0.54 $0.57 $132.80 257
2015-10-27 $0.61 $0.62 $0.56 $0.56 $131.07 937
2015-10-26 $0.58 $0.61 $0.55 $0.61 $142.32 609
2015-10-23 $0.60 $0.62 $0.56 $0.58 $136.05 855
2015-10-22 $0.68 $0.68 $0.62 $0.62 $144.70 267
2015-10-21 $0.68 $0.68 $0.62 $0.66 $154.04 345
2015-10-20 $0.65 $0.68 $0.65 $0.65 $151.71 505
2015-10-19 $0.75 $0.75 $0.65 $0.65 $151.73 1,782
2015-10-16 $0.58 $0.75 $0.58 $0.70 $163.38 7,142
2015-10-15 $0.56 $0.58 $0.55 $0.55 $128.37 46
2015-10-14 $0.58 $0.58 $0.56 $0.56 $130.70 157
2015-10-13 $0.51 $0.60 $0.50 $0.59 $137.70 1,880
2015-10-12 $0.53 $0.53 $0.50 $0.53 $123.23 133
2015-10-09 $0.53 $0.53 $0.50 $0.53 $123.70 97
2015-10-08 $0.51 $0.54 $0.49 $0.53 $123.70 165
2015-10-07 $0.51 $0.54 $0.50 $0.50 $116.70 179
2015-10-06 $0.52 $0.53 $0.50 $0.52 $121.37 181
2015-10-05 $0.50 $0.52 $0.48 $0.51 $119.05 165
2015-10-02 $0.49 $0.53 $0.48 $0.50 $116.67 214
2015-10-01 $0.54 $0.54 $0.48 $0.48 $112.50 468
2015-09-30 $0.51 $0.53 $0.49 $0.51 $117.98 293
2015-09-29 $0.50 $0.54 $0.50 $0.51 $117.86 162
2015-09-28 $0.54 $0.56 $0.50 $0.50 $116.72 460
2015-09-25 $0.57 $0.59 $0.51 $0.53 $123.72 431
2015-09-24 $0.61 $0.61 $0.55 $0.57 $133.03 263
2015-09-23 $0.67 $0.67 $0.58 $0.61 $142.37 351
2015-09-22 $0.64 $0.69 $0.62 $0.63 $147.06 226
2015-09-21 $0.68 $0.68 $0.61 $0.63 $147.04 417
2015-09-18 $0.60 $0.68 $0.60 $0.68 $158.71 509
2015-09-17 $0.58 $0.65 $0.58 $0.63 $145.89 1,456
2015-09-16 $0.56 $0.59 $0.55 $0.57 $133.06 535
2015-09-15 $0.55 $0.59 $0.54 $0.57 $131.87 443
2015-09-14 $0.57 $0.59 $0.55 $0.57 $133.97 367
2015-09-11 $0.55 $0.59 $0.55 $0.57 $133.99 788
2015-09-10 $0.55 $0.57 $0.54 $0.57 $131.87 809
2015-09-09 $0.59 $0.59 $0.54 $0.55 $128.48 336
2015-09-08 $0.55 $0.59 $0.55 $0.59 $137.70 758
2015-09-04 $0.56 $0.56 $0.54 $0.56 $130.70 197
2015-09-03 $0.54 $0.56 $0.54 $0.54 $126.03 158
2015-09-02 $0.54 $0.57 $0.53 $0.55 $128.39 262

Cyclacel Pharmaceuticals Inc (CYCC) News Headlines

Recent Cyclacel Pharmaceuticals Inc (CYCC) News
Similar Companies to Cyclacel Pharmaceuticals Inc (CYCC) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.