DIRTT Environmental Solutions Ltd (DRTT) Exchange: NASDAQ
Data as of May 2, 2025
$0.72 ($-0.01) -1.23%
DIRTT Environmental Solutions Ltd - Daily Information
Click for more stock information on DIRTT Environmental Solutions Ltd.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.72 |
Previous Close | $0.72 |
High | $0.72 |
Low | $0.72 |
Adjusted Open | $0.72 |
Previous Adjusted Close | $0.72 |
Adjusted High | $0.72 |
Adjusted Low | $0.72 |
About DIRTT Environmental Solutions Ltd (DRTT)
DIRTT Environmental Solutions Ltd (DRTT) is a Calgary, Alberta-based interior construction company offering revolutionary design software, high-end equipment, premium materials and faster installation times for builders, architects and designers. Founded in 2004, the company utilizes its unique trademark technology, the 3D building system, to produce customized furniture, walls and other interior components, which are then shipped directly to the customer. DIRTT, an acronym for âDoing it Right This Time,â is one of the leading companies in this rapidly growing industry. From its inception, DIRTT has aggressively sought to disrupt the construction market, particularly in terms of sustainability, increased efficiency and high-end interior design. The company has seen tremendous growth and with its forward-thinking approach to construction, it has solidified its presence in markets around the globe. DRTT has expanded its markets to include the Middle East, the UK, Europe and North America, cashing in on the $36 billion construction market in this period of recovery. The company has seen impressive returns to date â with 2016 revenues surpassing $100 million and its shares trading up over 30% in 2017 to date. DIRTTâs commitment to sustainability is unmatched in the construction industry and is sure to yield positive returns for its customers and shareholders for years and years to come.
Invest in DIRTT Environmental Solutions Ltd (DRTT)
Historical Stock Data for DIRTT Environmental Solutions Ltd (DRTT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 167 |
2025-05-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,130 |
2025-04-30 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 9,427 |
2025-04-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 111 |
2025-04-28 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
2025-04-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 10,420 |
2025-04-24 | $0.68 | $0.74 | $0.68 | $0.71 | $0.71 | 13,800 |
2025-04-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 98 |
2025-04-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,697 |
2025-04-21 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 381 |
2025-04-17 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 10,544 |
2025-04-16 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 29,595 |
2025-04-15 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 5 |
2025-04-14 | $0.71 | $0.74 | $0.69 | $0.73 | $0.73 | 13,704 |
2025-04-11 | $0.69 | $0.74 | $0.69 | $0.74 | $0.74 | 30,604 |
2025-04-10 | $0.70 | $0.73 | $0.68 | $0.68 | $0.68 | 205,915 |
2025-04-09 | $0.70 | $0.73 | $0.67 | $0.72 | $0.72 | 54,150 |
2025-04-08 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 10,700 |
2025-04-07 | $0.66 | $0.74 | $0.66 | $0.74 | $0.74 | 5,565 |
2025-04-04 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 12,601 |
2025-04-03 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 1,265 |
2025-04-02 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 3,906 |
2025-04-01 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 7,796 |
2025-03-31 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 10,976 |
2025-03-28 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 2,000 |
2025-03-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10,148 |
2025-03-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 6,294 |
2025-03-25 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 4,417 |
2025-03-24 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 15,500 |
2025-03-21 | $0.73 | $0.73 | $0.69 | $0.73 | $0.73 | 43,300 |
2025-03-20 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 71,480 |
2025-03-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,002 |
2025-03-18 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 75 |
2025-03-17 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 7,060 |
2025-03-14 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 19,409 |
2025-03-13 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 7,380 |
2025-03-12 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 8,040 |
2025-03-11 | $0.64 | $0.68 | $0.64 | $0.68 | $0.68 | 32,500 |
2025-03-10 | $0.67 | $0.67 | $0.61 | $0.61 | $0.61 | 42,391 |
2025-03-07 | $0.63 | $0.68 | $0.62 | $0.68 | $0.68 | 53,670 |
2025-03-06 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 16,853 |
2025-03-05 | $0.63 | $0.71 | $0.63 | $0.67 | $0.67 | 159,589 |
2025-03-04 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 87,778 |
2025-03-03 | $0.72 | $0.80 | $0.68 | $0.68 | $0.68 | 129,483 |
2025-02-28 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 9,263 |
2025-02-27 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 33,063 |
2025-02-26 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,488 |
2025-02-25 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 13,736 |
2025-02-24 | $0.75 | $0.76 | $0.73 | $0.76 | $0.76 | 24,829 |
2025-02-21 | $0.81 | $0.82 | $0.75 | $0.76 | $0.76 | 30,582 |
2025-02-20 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 18,597 |
2025-02-19 | $0.79 | $0.84 | $0.79 | $0.81 | $0.81 | 56,590 |
2025-02-18 | $0.80 | $0.86 | $0.80 | $0.85 | $0.85 | 16,728 |
2025-02-14 | $0.85 | $0.87 | $0.81 | $0.86 | $0.86 | 27,152 |
2025-02-13 | $0.82 | $0.85 | $0.80 | $0.85 | $0.85 | 49,057 |
2025-02-12 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 23,159 |
2025-02-11 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 19,046 |
2025-02-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,101 |
2025-02-07 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 1,047 |
2025-02-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 6,500 |
2025-02-05 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 1,636 |
2025-02-04 | $0.74 | $0.82 | $0.74 | $0.81 | $0.81 | 71,366 |
2025-02-03 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 71,560 |
2025-01-31 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 28,352 |
2025-01-30 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 2,174 |
2025-01-29 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 25,357 |
2025-01-28 | $0.82 | $0.84 | $0.78 | $0.78 | $0.78 | 15,215 |
2025-01-27 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 47,028 |
2025-01-24 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 14,991 |
2025-01-23 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 16,619 |
2025-01-22 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 19,379 |
2025-01-21 | $0.88 | $0.90 | $0.83 | $0.83 | $0.83 | 54,343 |
2025-01-17 | $0.94 | $0.94 | $0.84 | $0.87 | $0.87 | 23,577 |
2025-01-16 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 21,119 |
2025-01-15 | $0.82 | $0.87 | $0.82 | $0.84 | $0.84 | 16,888 |
2025-01-14 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 28,449 |
2025-01-13 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 18,416 |
2025-01-10 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 25,058 |
2025-01-08 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 28,615 |
2025-01-07 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 62,683 |
2025-01-06 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 22,880 |
2025-01-03 | $0.68 | $0.74 | $0.68 | $0.73 | $0.73 | 3,269 |
2025-01-02 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 7,153 |
2024-12-31 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 35,475 |
2024-12-30 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 32,469 |
2024-12-27 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 85,076 |
2024-12-26 | $0.70 | $0.70 | $0.62 | $0.67 | $0.67 | 66,271 |
2024-12-24 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
2024-12-23 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 26,621 |
2024-12-20 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 995 |
2024-12-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 194 |
2024-12-18 | $0.56 | $0.65 | $0.56 | $0.60 | $0.60 | 174,985 |
2024-12-17 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 19,727 |
2024-12-16 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 9,477 |
2024-12-13 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 31,993 |
2024-12-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 22,896 |
2024-12-11 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 27,520 |
2024-12-10 | $0.64 | $0.66 | $0.60 | $0.63 | $0.63 | 148,951 |
2024-12-09 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 186,630 |
2024-12-06 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 144,356 |
2024-12-05 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 104,623 |
2024-12-04 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 14,906 |
2024-12-03 | $0.69 | $0.74 | $0.68 | $0.73 | $0.73 | 51,396 |
2024-12-02 | $0.68 | $0.73 | $0.65 | $0.69 | $0.69 | 6,255 |
2024-11-29 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 14,310 |
2024-11-27 | $0.69 | $0.73 | $0.64 | $0.68 | $0.68 | 67,945 |
2024-11-26 | $0.71 | $0.78 | $0.70 | $0.77 | $0.77 | 87,524 |
2024-11-25 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 21,150 |
2024-11-22 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 175,762 |
2024-11-21 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 5,384 |
2024-11-20 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 56,307 |
2024-11-19 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 43,922 |
2024-11-18 | $0.61 | $0.69 | $0.61 | $0.69 | $0.69 | 59,739 |
2024-11-15 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 4,345 |
2024-11-14 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 10,429 |
2024-11-13 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 19,708 |
2024-11-12 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 49,332 |
2024-11-11 | $0.59 | $0.63 | $0.58 | $0.63 | $0.63 | 27,277 |
2024-11-08 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 127,532 |
2024-11-07 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 8,226 |
2024-11-06 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 18,677 |
2024-11-05 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 42,671 |
2024-11-04 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 21,964 |
2024-11-01 | $0.66 | $0.67 | $0.62 | $0.67 | $0.67 | 507 |
2024-10-31 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 507 |
2024-10-30 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 40,130 |
2024-10-29 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 23,516 |
2024-10-28 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 23,400 |
2024-10-25 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 92,674 |
2024-10-24 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 26,818 |
2024-10-23 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 12,424 |
2024-10-22 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 44,449 |
2024-10-21 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 57,456 |
2024-10-18 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 92,818 |
2024-10-17 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 60,313 |
2024-10-16 | $0.65 | $0.70 | $0.64 | $0.68 | $0.68 | 30,112 |
2024-10-15 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 237,970 |
2024-10-14 | $0.47 | $0.65 | $0.47 | $0.60 | $0.60 | 102,697 |
2024-10-11 | $0.53 | $0.62 | $0.53 | $0.62 | $0.62 | 125,677 |
2024-10-10 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 22,981 |
2024-10-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 29,020 |
2024-10-08 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 65,455 |
2024-10-07 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 38,579 |
2024-10-04 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 22,717 |
2024-10-03 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 21,496 |
2024-10-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,020 |
2024-10-01 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 77,319 |
2024-09-30 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,754 |
2024-09-27 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 20,619 |
2024-09-26 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 17,102 |
2024-09-25 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 24,918 |
2024-09-24 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 66,600 |
2024-09-23 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 197,451 |
2024-09-20 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2024-09-19 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 23,782 |
2024-09-18 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 9,050 |
2024-09-17 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 50,620 |
2024-09-16 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 35,990 |
2024-09-13 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 18,494 |
2024-09-12 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 193,505 |
2024-09-11 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 51,229 |
2024-09-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 5,503 |
2024-09-09 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 110,021 |
2024-09-06 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 20,647 |
2024-09-05 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 47,111 |
2024-09-04 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 46,457 |
2024-09-03 | $0.47 | $0.54 | $0.47 | $0.52 | $0.52 | 87,223 |
2024-08-30 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 9,280 |
2024-08-29 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 17,385 |
2024-08-28 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 20,140 |
2024-08-27 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 34,311 |
2024-08-26 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 4,514 |
2024-08-23 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 6,532 |
2024-08-22 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,707 |
2024-08-21 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 33,486 |
2024-08-20 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 16,562 |
2024-08-19 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 24,683 |
2024-08-16 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 64,800 |
2024-08-15 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 34,084 |
2024-08-14 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 32,584 |
2024-08-13 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 25,821 |
2024-08-12 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 34,620 |
2024-08-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,301 |
2024-08-08 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 142,143 |
2024-08-07 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 5,450 |
2024-08-06 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 59,022 |
2024-08-05 | $0.51 | $0.52 | $0.48 | $0.52 | $0.52 | 10,418 |
2024-08-02 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 7,088 |
2024-08-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 825 |
2024-07-31 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 23,834 |
2024-07-30 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 2,460 |
2024-07-29 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 4,030 |
2024-07-26 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 56,145 |
2024-07-25 | $0.41 | $0.44 | $0.39 | $0.43 | $0.43 | 7,153 |
2024-07-24 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 22,723 |
2024-07-23 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 2,133 |
2024-07-22 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,658 |
2024-07-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2 |
2024-07-18 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 2,873 |
2024-07-17 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 182,473 |
2024-07-16 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 2,601 |
2024-07-15 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 20,742 |
2024-07-12 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 20,004 |
2024-07-11 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 7,502 |
2024-07-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 745 |
2024-07-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,015 |
2024-07-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,867 |
2024-07-05 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 7,757 |
2024-07-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2 |
2024-07-02 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 8,052 |
2024-07-01 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 68 |
2024-06-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2024-06-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3 |
2024-06-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,067 |
2024-06-25 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 1,155 |
2024-06-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 5,816 |
2024-06-21 | $0.42 | $0.55 | $0.41 | $0.41 | $0.41 | 246,319 |
2024-06-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 505 |
2024-06-18 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 6,514 |
2024-06-17 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 6,312 |
2024-06-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,880 |
2024-06-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,500 |
2024-06-12 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 23,579 |
2024-06-11 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 10,179 |
2024-06-10 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 28,827 |
2024-06-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,576 |
2024-06-06 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 3,224 |
2024-06-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 550 |
2024-06-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,000 |
2024-06-03 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 10,311 |
2024-05-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2024-05-30 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 10,701 |
2024-05-29 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 17,050 |
2024-05-28 | $0.44 | $0.50 | $0.44 | $0.47 | $0.47 | 57,352 |
2024-05-24 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 41,563 |
2024-05-23 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 31,985 |
2024-05-22 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 3,051 |
2024-05-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 35,440 |
2024-05-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,010 |
2024-05-17 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 14,560 |
2024-05-16 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 4,713 |
2024-05-15 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 7,228 |
2024-05-14 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 4,116 |
2024-05-13 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 24,445 |
2024-05-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 658 |
2024-05-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,954 |
2024-05-08 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 32,588 |
2024-05-07 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 40,432 |
2024-05-06 | $0.50 | $0.59 | $0.50 | $0.59 | $0.59 | 39,878 |
2024-05-03 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 12,562 |
2024-05-02 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 9,161 |
2024-05-01 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 56,805 |
2024-04-30 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 13,604 |
2024-04-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,661 |
2024-04-26 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 165,510 |
2024-04-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 200,432 |
2024-04-24 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 3,381 |
2024-04-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 101 |
2024-04-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,014 |
2024-04-19 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 1,455 |
2024-04-18 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 3,306 |
2024-04-17 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 834 |
2024-04-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 386 |
2024-04-15 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 23,002 |
2024-04-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 103 |
2024-04-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5,949 |
2024-04-10 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 8,217 |
2024-04-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 921 |
2024-04-08 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 410 |
2024-04-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 8,518 |
2024-04-04 | $0.46 | $0.55 | $0.46 | $0.49 | $0.49 | 559 |
2024-04-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 762 |
2024-04-02 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 762 |
2024-04-01 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 7,123 |
2024-03-28 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 13,138 |
2024-03-27 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 30,347 |
2024-03-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 4,958 |
2024-03-25 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 2,623 |
2024-03-22 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 2,436 |
2024-03-21 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 40,592 |
2024-03-20 | $0.52 | $0.59 | $0.51 | $0.56 | $0.56 | 70,874 |
2024-03-19 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 4,000 |
2024-03-18 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 24,926 |
2024-03-15 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 16,078 |
2024-03-14 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 8,451 |
2024-03-13 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 53,543 |
2024-03-12 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 8,581 |
2024-03-11 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 7,581 |
2024-03-08 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 31,593 |
2024-03-07 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 40,435 |
2024-03-06 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 107,081 |
2024-03-05 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 34,260 |
2024-03-04 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 44,207 |
2024-03-01 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 7,130 |
2024-02-29 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 24,000 |
2024-02-28 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 3,312 |
2024-02-27 | $0.48 | $0.50 | $0.44 | $0.49 | $0.49 | 15,562 |
2024-02-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 26,020 |
2024-02-23 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 25,583 |
2024-02-22 | $0.43 | $0.51 | $0.43 | $0.49 | $0.49 | 107,321 |
2024-02-21 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 46,913 |
2024-02-20 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 6,365 |
2024-02-16 | $0.41 | $0.48 | $0.40 | $0.46 | $0.46 | 7,873 |
2024-02-15 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 78,268 |
2024-02-14 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 66,579 |
2024-02-13 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 55,242 |
2024-02-12 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 29,650 |
2024-02-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 30,076 |
2024-02-08 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 18,228 |
2024-02-07 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 45,476 |
2024-02-06 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 1,271 |
2024-02-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 18,739 |
2024-02-02 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 34,442 |
2024-02-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7,594 |
2024-01-31 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 16,596 |
2024-01-30 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 75,733 |
2024-01-29 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 24,212 |
2024-01-26 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 13,040 |
2024-01-25 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 37,448 |
2024-01-24 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 71,593 |
2024-01-23 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 69,912 |
2024-01-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,285 |
2024-01-19 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 92,762 |
2024-01-18 | $0.32 | $0.37 | $0.32 | $0.37 | $0.37 | 32,595 |
2024-01-17 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 20,175 |
2024-01-16 | $0.32 | $0.36 | $0.32 | $0.36 | $0.36 | 1,598 |
2024-01-12 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 8,433 |
2024-01-11 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 79,283 |
2024-01-10 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 7,123 |
2024-01-09 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 38,947 |
2024-01-08 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 84,550 |
2024-01-05 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 18,150 |
2024-01-04 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 49,388 |
2024-01-03 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 82,445 |
2024-01-02 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 59,054 |
2023-12-29 | $0.35 | $0.35 | $0.32 | $0.35 | $0.35 | 64,209 |
2023-12-28 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 54,653 |
2023-12-27 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 182,596 |
2023-12-26 | $0.28 | $0.36 | $0.28 | $0.34 | $0.34 | 1,957 |
2023-12-22 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 76,021 |
2023-12-21 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 42,405 |
2023-12-20 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 50,850 |
2023-12-19 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 69,181 |
2023-12-18 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 48,585 |
2023-12-15 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 3,087 |
2023-12-14 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 20,871 |
2023-12-13 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 52,284 |
2023-12-12 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 23,569 |
2023-12-11 | $0.32 | $0.36 | $0.32 | $0.33 | $0.33 | 25,199 |
2023-12-08 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 107,465 |
2023-12-07 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 72,240 |
2023-12-06 | $0.33 | $0.39 | $0.33 | $0.36 | $0.36 | 90,090 |
2023-12-05 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 2,639 |
2023-12-04 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 46,444 |
2023-12-01 | $0.29 | $0.34 | $0.28 | $0.32 | $0.32 | 171,130 |
2023-11-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,961 |
2023-11-29 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 26,829 |
2023-11-28 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 108,017 |
2023-11-27 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 43,877 |
2023-11-24 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 20,988 |
2023-11-22 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 6,088 |
2023-11-21 | $0.33 | $0.33 | $0.24 | $0.28 | $0.28 | 189,877 |
2023-11-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,041 |
2023-11-17 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 71,713 |
2023-11-16 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 92,192 |
2023-11-15 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 30,971 |
2023-11-14 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 9,998 |
2023-11-13 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | 41,870 |
2023-11-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,689 |
2023-11-09 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 21,402 |
2023-11-08 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 11,615 |
2023-11-07 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 3,799 |
2023-11-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 593 |
2023-11-03 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 12,331 |
2023-11-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 7,153 |
2023-11-01 | $0.34 | $0.39 | $0.34 | $0.39 | $0.39 | 5,431 |
2023-10-31 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 39,925 |
2023-10-30 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 3,340 |
2023-10-27 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 867 |
2023-10-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 198 |
2023-10-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 19,929 |
2023-10-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 18,716 |
2023-10-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,507 |
2023-10-20 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 24,435 |
2023-10-19 | $0.39 | $0.42 | $0.39 | $0.39 | $0.39 | 16,079 |
2023-10-18 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 30,879 |
2023-10-17 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 4,296 |
2023-10-16 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 3,683 |
2023-10-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,785 |
2023-10-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,118 |
2023-10-11 | $0.48 | $0.48 | $0.42 | $0.42 | $0.42 | 5,071 |
2023-10-10 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 24,526 |
2023-10-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,641 |
2023-10-06 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 8,346 |
2023-10-05 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 88,484 |
2023-10-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10,548 |
2023-10-03 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 13,504 |
2023-10-02 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 23,969 |
2023-09-29 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 39,305 |
2023-09-28 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 2,396 |
2023-09-27 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 17,329 |
2023-09-26 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 23,644 |
2023-09-25 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 10,110 |
2023-09-22 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 9,411 |
2023-09-21 | $0.51 | $0.51 | $0.41 | $0.43 | $0.43 | 39,901 |
2023-09-20 | $0.43 | $0.49 | $0.40 | $0.47 | $0.47 | 93,793 |
2023-09-19 | $0.38 | $0.46 | $0.36 | $0.45 | $0.45 | 39,613 |
2023-09-18 | $0.37 | $0.38 | $0.34 | $0.38 | $0.38 | 44,358 |
2023-09-15 | $0.34 | $0.37 | $0.32 | $0.34 | $0.34 | 51,593 |
2023-09-14 | $0.33 | $0.37 | $0.33 | $0.33 | $0.33 | 255,311 |
2023-09-13 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 96,921 |
2023-09-12 | $0.30 | $0.37 | $0.29 | $0.34 | $0.34 | 308,235 |
2023-09-11 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 162,039 |
2023-09-08 | $0.29 | $0.33 | $0.27 | $0.32 | $0.32 | 133,637 |
2023-09-07 | $0.30 | $0.32 | $0.25 | $0.30 | $0.30 | 351,859 |
2023-09-06 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 28,519 |
2023-09-05 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | 114,758 |
2023-09-01 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 76,949 |
2023-08-31 | $0.35 | $0.35 | $0.30 | $0.31 | $0.31 | 88,391 |
2023-08-30 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 55,075 |
2023-08-29 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 102,860 |
2023-08-28 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 110,902 |
2023-08-25 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 78,777 |
2023-08-24 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 45,536 |
2023-08-23 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 59,974 |
2023-08-22 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 32,559 |
2023-08-21 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 108,624 |
2023-08-18 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 60,989 |
2023-08-17 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 72,415 |
2023-08-16 | $0.36 | $0.37 | $0.32 | $0.34 | $0.34 | 75,747 |
2023-08-15 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 133,256 |
2023-08-14 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 94,679 |
2023-08-11 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 63,871 |
2023-08-10 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 44,307 |
2023-08-09 | $0.45 | $0.46 | $0.40 | $0.43 | $0.43 | 83,648 |
2023-08-08 | $0.40 | $0.47 | $0.40 | $0.46 | $0.46 | 135,345 |
2023-08-07 | $0.52 | $0.53 | $0.36 | $0.42 | $0.42 | 785,948 |
2023-08-04 | $0.43 | $0.56 | $0.40 | $0.53 | $0.53 | 1,470,420 |
2023-08-03 | $0.38 | $0.60 | $0.38 | $0.43 | $0.43 | 8,418,310 |
2023-08-02 | $0.32 | $0.36 | $0.31 | $0.35 | $0.35 | 673,882 |
2023-08-01 | $0.27 | $0.34 | $0.27 | $0.33 | $0.33 | 168,024 |
2023-07-31 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 218,157 |
2023-07-28 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 98,358 |
2023-07-27 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 63,807 |
2023-07-26 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 90,764 |
2023-07-25 | $0.25 | $0.28 | $0.22 | $0.27 | $0.27 | 129,600 |
2023-07-24 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 246,014 |
2023-07-21 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 106,383 |
2023-07-20 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 16,090 |
2023-07-19 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 513,428 |
2023-07-18 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 253,403 |
2023-07-17 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 106,264 |
2023-07-14 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 102,252 |
2023-07-13 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 35,728 |
2023-07-12 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 87,514 |
2023-07-11 | $0.25 | $0.27 | $0.23 | $0.27 | $0.27 | 96,721 |
2023-07-10 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 92,919 |
2023-07-07 | $0.24 | $0.25 | $0.21 | $0.24 | $0.24 | 247,629 |
2023-07-06 | $0.23 | $0.26 | $0.23 | $0.23 | $0.23 | 50,749 |
2023-07-05 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 218,961 |
2023-07-03 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 43,626 |
2023-06-30 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 451,159 |
2023-06-29 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 257,353 |
2023-06-28 | $0.27 | $0.29 | $0.25 | $0.27 | $0.27 | 151,428 |
2023-06-27 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 139,071 |
2023-06-26 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 114,869 |
2023-06-23 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 31,010 |
2023-06-22 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 58,780 |
2023-06-21 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 18,078 |
2023-06-20 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 95,751 |
2023-06-16 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 157,605 |
2023-06-15 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 93,618 |
2023-06-14 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 22,999 |
2023-06-13 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 48,569 |
2023-06-12 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 87,528 |
2023-06-09 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 78,208 |
2023-06-08 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 86,153 |
2023-06-07 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 73,132 |
2023-06-06 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 28,864 |
2023-06-05 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 47,458 |
2023-06-02 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 88,499 |
2023-06-01 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 17,097 |
2023-05-31 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 40,675 |
2023-05-30 | $0.34 | $0.38 | $0.34 | $0.38 | $0.38 | 30,452 |
2023-05-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 36,274 |
2023-05-25 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 18,046 |
2023-05-24 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 9,030 |
2023-05-23 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 44,973 |
2023-05-22 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 20,212 |
2023-05-19 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 20,399 |
2023-05-18 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 490,469 |
2023-05-17 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 103,969 |
2023-05-16 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 144,699 |
2023-05-15 | $0.44 | $0.44 | $0.35 | $0.35 | $0.35 | 194,902 |
2023-05-12 | $0.36 | $0.45 | $0.36 | $0.45 | $0.45 | 153,658 |
2023-05-11 | $0.40 | $0.41 | $0.33 | $0.34 | $0.34 | 188,944 |
2023-05-10 | $0.48 | $0.50 | $0.38 | $0.41 | $0.41 | 993,696 |
2023-05-09 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 1,063,847 |
2023-05-08 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 27,581 |
2023-05-05 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 11,844 |
2023-05-04 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 3,801 |
2023-05-03 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 10,675 |
2023-05-02 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 6,761 |
2023-05-01 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 9,675 |
2023-04-28 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 37,798 |
2023-04-27 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 49,063 |
2023-04-26 | $0.38 | $0.41 | $0.36 | $0.36 | $0.36 | 93,606 |
2023-04-25 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 122,246 |
2023-04-24 | $0.41 | $0.42 | $0.37 | $0.42 | $0.42 | 78,558 |
2023-04-21 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 37,216 |
2023-04-20 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 22,013 |
2023-04-19 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 18,474 |
2023-04-18 | $0.35 | $0.40 | $0.35 | $0.36 | $0.36 | 15,413 |
2023-04-17 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 34,903 |
2023-04-14 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 41,579 |
2023-04-13 | $0.41 | $0.41 | $0.35 | $0.39 | $0.39 | 89,699 |
2023-04-12 | $0.43 | $0.50 | $0.38 | $0.41 | $0.41 | 111,742 |
2023-04-11 | $0.44 | $0.49 | $0.40 | $0.49 | $0.49 | 351,581 |
2023-04-10 | $0.49 | $0.49 | $0.40 | $0.43 | $0.43 | 50,164 |
2023-04-06 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 29,802 |
2023-04-05 | $0.48 | $0.51 | $0.47 | $0.51 | $0.51 | 11,661 |
2023-04-04 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 10,404 |
2023-04-03 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 40,243 |
2023-03-31 | $0.46 | $0.53 | $0.46 | $0.53 | $0.53 | 10,318 |
2023-03-30 | $0.46 | $0.48 | $0.43 | $0.46 | $0.46 | 3,883 |
2023-03-29 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 9,424 |
2023-03-28 | $0.43 | $0.49 | $0.43 | $0.47 | $0.47 | 15,531 |
2023-03-27 | $0.47 | $0.49 | $0.43 | $0.47 | $0.47 | 9,175 |
2023-03-24 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 16,705 |
2023-03-23 | $0.50 | $0.57 | $0.47 | $0.47 | $0.47 | 15,217 |
2023-03-22 | $0.54 | $0.54 | $0.46 | $0.53 | $0.53 | 41,737 |
2023-03-21 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 22,339 |
2023-03-20 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 18,368 |
2023-03-17 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 3,583 |
2023-03-16 | $0.49 | $0.51 | $0.45 | $0.50 | $0.50 | 44,863 |
2023-03-15 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 110,086 |
2023-03-14 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 36,410 |
2023-03-13 | $0.50 | $0.53 | $0.45 | $0.51 | $0.51 | 78,732 |
2023-03-10 | $0.54 | $0.56 | $0.45 | $0.49 | $0.49 | 35,006 |
2023-03-09 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 68,906 |
2023-03-08 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 21,289 |
2023-03-07 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 26,625 |
2023-03-06 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 25,825 |
2023-03-03 | $0.60 | $0.62 | $0.56 | $0.59 | $0.59 | 70,915 |
2023-03-02 | $0.62 | $0.65 | $0.58 | $0.62 | $0.62 | 161,640 |
2023-03-01 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 63,116 |
2023-02-28 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 29,748 |
2023-02-27 | $0.66 | $0.67 | $0.63 | $0.67 | $0.67 | 42,366 |
2023-02-24 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 165,173 |
2023-02-23 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 42,631 |
2023-02-22 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 76,844 |
2023-02-21 | $0.67 | $0.74 | $0.61 | $0.65 | $0.65 | 93,074 |
2023-02-17 | $0.62 | $0.71 | $0.60 | $0.67 | $0.67 | 32,602 |
2023-02-16 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 52,461 |
2023-02-15 | $0.69 | $0.74 | $0.67 | $0.67 | $0.67 | 52,278 |
2023-02-14 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 47,916 |
2023-02-13 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 161,071 |
2023-02-10 | $0.72 | $0.77 | $0.65 | $0.69 | $0.69 | 74,986 |
2023-02-09 | $0.69 | $0.78 | $0.68 | $0.70 | $0.70 | 278,433 |
2023-02-08 | $0.59 | $0.73 | $0.56 | $0.72 | $0.72 | 135,176 |
2023-02-07 | $0.57 | $0.63 | $0.55 | $0.62 | $0.62 | 43,200 |
2023-02-06 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 49,116 |
2023-02-03 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 122,459 |
2023-02-02 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 77,661 |
2023-02-01 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 87,913 |
2023-01-31 | $0.67 | $0.70 | $0.63 | $0.65 | $0.65 | 56,760 |
2023-01-30 | $0.68 | $0.68 | $0.63 | $0.66 | $0.66 | 78,752 |
2023-01-27 | $0.63 | $0.71 | $0.63 | $0.68 | $0.68 | 64,417 |
2023-01-26 | $0.69 | $0.73 | $0.62 | $0.64 | $0.64 | 98,318 |
2023-01-25 | $0.74 | $0.76 | $0.64 | $0.70 | $0.70 | 175,480 |
2023-01-24 | $0.90 | $0.90 | $0.70 | $0.78 | $0.78 | 162,188 |
2023-01-23 | $0.96 | $0.99 | $0.81 | $0.87 | $0.87 | 164,181 |
2023-01-20 | $0.93 | $1.07 | $0.90 | $0.99 | $0.99 | 238,796 |
2023-01-19 | $0.83 | $0.92 | $0.79 | $0.86 | $0.86 | 133,046 |
2023-01-18 | $0.79 | $0.83 | $0.75 | $0.81 | $0.81 | 80,920 |
2023-01-17 | $0.63 | $0.79 | $0.63 | $0.78 | $0.78 | 305,471 |
2023-01-13 | $0.61 | $0.65 | $0.60 | $0.65 | $0.65 | 59,094 |
2023-01-12 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 31,343 |
2023-01-11 | $0.64 | $0.72 | $0.57 | $0.64 | $0.64 | 167,456 |
2023-01-10 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 43,250 |
2023-01-09 | $0.68 | $0.68 | $0.59 | $0.61 | $0.61 | 64,475 |
2023-01-06 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 65,299 |
2023-01-05 | $0.61 | $0.70 | $0.60 | $0.69 | $0.69 | 74,176 |
2023-01-04 | $0.53 | $0.63 | $0.53 | $0.61 | $0.61 | 86,478 |
2023-01-03 | $0.51 | $0.55 | $0.49 | $0.53 | $0.53 | 146,446 |
2022-12-30 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 117,868 |
2022-12-29 | $0.55 | $0.55 | $0.49 | $0.53 | $0.53 | 257,151 |
2022-12-28 | $0.59 | $0.63 | $0.49 | $0.55 | $0.55 | 309,208 |
2022-12-27 | $0.53 | $0.76 | $0.53 | $0.66 | $0.66 | 608,029 |
2022-12-23 | $0.44 | $0.54 | $0.44 | $0.51 | $0.51 | 286,305 |
2022-12-22 | $0.41 | $0.47 | $0.39 | $0.46 | $0.46 | 151,325 |
2022-12-21 | $0.34 | $0.45 | $0.33 | $0.41 | $0.41 | 698,320 |
2022-12-20 | $0.36 | $0.38 | $0.33 | $0.33 | $0.33 | 159,656 |
2022-12-19 | $0.36 | $0.40 | $0.34 | $0.38 | $0.38 | 339,481 |
2022-12-16 | $0.39 | $0.40 | $0.34 | $0.34 | $0.34 | 238,414 |
2022-12-15 | $0.36 | $0.41 | $0.34 | $0.38 | $0.38 | 564,850 |
2022-12-14 | $0.37 | $0.40 | $0.32 | $0.34 | $0.34 | 721,474 |
2022-12-13 | $0.33 | $0.37 | $0.30 | $0.33 | $0.33 | 416,071 |
2022-12-12 | $0.31 | $0.34 | $0.28 | $0.33 | $0.33 | 370,900 |
2022-12-09 | $0.27 | $0.31 | $0.26 | $0.30 | $0.30 | 3,564,569 |
2022-12-08 | $0.27 | $0.31 | $0.25 | $0.28 | $0.28 | 532,041 |
2022-12-07 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 67,195 |
2022-12-06 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 59,181 |
2022-12-05 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 103,983 |
2022-12-02 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 157,590 |
2022-12-01 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 8,922 |
2022-11-30 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 22,842 |
2022-11-29 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 29,422 |
2022-11-28 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 40,831 |
2022-11-25 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 9,101 |
2022-11-23 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 12,915 |
2022-11-22 | $0.28 | $0.32 | $0.27 | $0.29 | $0.29 | 74,646 |
2022-11-21 | $0.30 | $0.32 | $0.27 | $0.28 | $0.28 | 75,903 |
2022-11-18 | $0.33 | $0.33 | $0.20 | $0.29 | $0.29 | 120,791 |
2022-11-17 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 70,419 |
2022-11-16 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 81,575 |
2022-11-15 | $0.41 | $0.41 | $0.30 | $0.30 | $0.30 | 187,998 |
2022-11-14 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 57,694 |
2022-11-11 | $0.31 | $0.36 | $0.31 | $0.32 | $0.32 | 199,930 |
2022-11-10 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 68,622 |
2022-11-09 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 20,457 |
2022-11-08 | $0.37 | $0.38 | $0.33 | $0.34 | $0.34 | 36,594 |
2022-11-07 | $0.37 | $0.38 | $0.31 | $0.35 | $0.35 | 83,478 |
2022-11-04 | $0.41 | $0.42 | $0.36 | $0.37 | $0.37 | 25,471 |
2022-11-03 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 103,884 |
2022-11-02 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 12,013 |
2022-11-01 | $0.38 | $0.45 | $0.38 | $0.41 | $0.41 | 23,784 |
2022-10-31 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 34,236 |
2022-10-28 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 82,447 |
2022-10-27 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 15,666 |
2022-10-26 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 15,932 |
2022-10-25 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 19,121 |
2022-10-24 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 37,776 |
2022-10-21 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 19,399 |
2022-10-20 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 8,554 |
2022-10-19 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 31,114 |
2022-10-18 | $0.37 | $0.39 | $0.36 | $0.38 | $0.38 | 56,271 |
2022-10-17 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 21,784 |
2022-10-14 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 45,470 |
2022-10-13 | $0.45 | $0.45 | $0.37 | $0.39 | $0.39 | 22,278 |
2022-10-12 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 10,686 |
2022-10-11 | $0.45 | $0.45 | $0.38 | $0.41 | $0.41 | 36,760 |
2022-10-10 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 19,635 |
2022-10-07 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 26,230 |
2022-10-06 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 27,756 |
2022-10-05 | $0.39 | $0.45 | $0.37 | $0.42 | $0.42 | 54,838 |
2022-10-04 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 42,061 |
2022-10-03 | $0.44 | $0.48 | $0.41 | $0.42 | $0.42 | 130,069 |
2022-09-30 | $0.44 | $0.46 | $0.39 | $0.44 | $0.44 | 42,854 |
2022-09-29 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 22,608 |
2022-09-28 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 57,952 |
2022-09-27 | $0.47 | $0.47 | $0.40 | $0.44 | $0.44 | 156,075 |
2022-09-26 | $0.32 | $0.49 | $0.30 | $0.45 | $0.45 | 1,236,716 |
2022-09-23 | $0.37 | $0.37 | $0.31 | $0.31 | $0.31 | 279,276 |
2022-09-22 | $0.46 | $0.46 | $0.35 | $0.38 | $0.38 | 141,315 |
2022-09-21 | $0.40 | $0.43 | $0.37 | $0.38 | $0.38 | 52,338 |
2022-09-20 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 35,584 |
2022-09-19 | $0.49 | $0.49 | $0.41 | $0.42 | $0.42 | 49,156 |
2022-09-16 | $0.57 | $0.57 | $0.45 | $0.45 | $0.45 | 47,836 |
2022-09-15 | $0.57 | $0.60 | $0.54 | $0.54 | $0.54 | 43,652 |
2022-09-14 | $0.59 | $0.60 | $0.55 | $0.57 | $0.57 | 129,120 |
2022-09-13 | $0.65 | $0.70 | $0.61 | $0.62 | $0.62 | 43,516 |
2022-09-12 | $0.67 | $0.70 | $0.65 | $0.65 | $0.65 | 20,996 |
2022-09-09 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 28,193 |
2022-09-08 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 22,505 |
2022-09-07 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 32,015 |
2022-09-06 | $0.67 | $0.72 | $0.67 | $0.68 | $0.68 | 41,724 |
2022-09-02 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 17,705 |
2022-09-01 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 9,696 |
2022-08-31 | $0.70 | $0.80 | $0.65 | $0.70 | $0.70 | 409,108 |
2022-08-30 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 50,270 |
2022-08-29 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 9,164 |
2022-08-26 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 26,016 |
2022-08-25 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 83,101 |
2022-08-24 | $0.69 | $0.69 | $0.65 | $0.69 | $0.69 | 77,953 |
2022-08-23 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 91,531 |
2022-08-22 | $0.69 | $0.70 | $0.65 | $0.68 | $0.68 | 36,983 |
2022-08-19 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 49,975 |
2022-08-18 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 43,443 |
2022-08-17 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 51,326 |
2022-08-16 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 73,869 |
2022-08-15 | $0.75 | $0.78 | $0.68 | $0.69 | $0.69 | 131,419 |
2022-08-12 | $0.79 | $0.79 | $0.69 | $0.70 | $0.70 | 147,527 |
2022-08-11 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 69,618 |
2022-08-10 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 47,902 |
2022-08-09 | $0.80 | $0.81 | $0.74 | $0.76 | $0.76 | 136,554 |
2022-08-08 | $0.85 | $0.90 | $0.80 | $0.80 | $0.80 | 113,037 |
2022-08-05 | $0.93 | $0.95 | $0.84 | $0.85 | $0.85 | 84,268 |
2022-08-04 | $0.96 | $1.00 | $0.95 | $0.96 | $0.96 | 6,867 |
2022-08-03 | $1.01 | $1.01 | $0.93 | $0.96 | $0.96 | 102,161 |
2022-08-02 | $0.92 | $1.00 | $0.92 | $0.98 | $0.98 | 77,068 |
2022-08-01 | $0.96 | $1.01 | $0.92 | $1.00 | $1.00 | 8,237 |
2022-07-29 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 52,065 |
2022-07-28 | $1.06 | $1.06 | $0.95 | $0.98 | $0.98 | 44,973 |
2022-07-27 | $0.93 | $1.02 | $0.93 | $1.02 | $1.02 | 4,507 |
2022-07-26 | $1.02 | $1.02 | $0.94 | $0.96 | $0.96 | 50,277 |
2022-07-25 | $1.03 | $1.03 | $0.95 | $1.02 | $1.02 | 11,140 |
2022-07-22 | $0.99 | $1.04 | $0.96 | $0.99 | $0.99 | 68,488 |
2022-07-21 | $1.12 | $1.12 | $1.00 | $1.01 | $1.01 | 94,691 |
2022-07-20 | $1.11 | $1.11 | $1.00 | $1.01 | $1.01 | 199,112 |
2022-07-19 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 13,956 |
2022-07-18 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 5,816 |
2022-07-15 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 1,003 |
2022-07-14 | $1.08 | $1.08 | $0.96 | $0.99 | $0.99 | 36,172 |
2022-07-13 | $1.04 | $1.09 | $1.02 | $1.08 | $1.08 | 7,663 |
2022-07-12 | $1.05 | $1.10 | $1.00 | $1.04 | $1.04 | 19,041 |
2022-07-11 | $1.35 | $1.35 | $1.04 | $1.05 | $1.05 | 16,253 |
2022-07-08 | $1.09 | $1.13 | $1.02 | $1.03 | $1.03 | 18,120 |
2022-07-07 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 22,371 |
2022-07-06 | $1.13 | $1.16 | $1.05 | $1.10 | $1.10 | 3,782 |
2022-07-05 | $1.12 | $1.26 | $1.12 | $1.15 | $1.15 | 40,010 |
2022-07-01 | $1.07 | $1.10 | $1.00 | $1.10 | $1.10 | 9,151 |
2022-06-30 | $0.99 | $1.10 | $0.99 | $1.08 | $1.08 | 45,588 |
2022-06-29 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 17,835 |
2022-06-28 | $1.06 | $1.10 | $1.02 | $1.04 | $1.04 | 38,704 |
2022-06-27 | $0.99 | $1.07 | $0.99 | $1.07 | $1.07 | 11,247 |
2022-06-24 | $1.00 | $1.08 | $0.99 | $1.00 | $1.00 | 44,772 |
2022-06-23 | $1.03 | $1.10 | $0.99 | $1.01 | $1.01 | 19,187 |
2022-06-22 | $1.09 | $1.09 | $0.97 | $0.98 | $0.98 | 53,826 |
2022-06-21 | $0.97 | $1.15 | $0.97 | $1.06 | $1.06 | 43,585 |
2022-06-17 | $1.12 | $1.12 | $0.92 | $0.97 | $0.97 | 74,630 |
2022-06-16 | $1.09 | $1.09 | $0.95 | $1.01 | $1.01 | 88,117 |
2022-06-15 | $1.08 | $1.08 | $1.00 | $1.05 | $1.05 | 6,459 |
2022-06-14 | $1.13 | $1.13 | $1.03 | $1.03 | $1.03 | 7,785 |
2022-06-13 | $1.08 | $1.11 | $1.07 | $1.08 | $1.08 | 40,332 |
2022-06-10 | $1.21 | $1.21 | $1.05 | $1.16 | $1.16 | 29,125 |
2022-06-09 | $1.20 | $1.21 | $1.14 | $1.14 | $1.14 | 33,948 |
2022-06-08 | $1.23 | $1.23 | $1.18 | $1.23 | $1.23 | 10,064 |
2022-06-07 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 25,569 |
2022-06-06 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 27,652 |
2022-06-03 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 23,852 |
2022-06-02 | $1.11 | $1.22 | $1.10 | $1.22 | $1.22 | 25,478 |
2022-06-01 | $1.06 | $1.33 | $1.06 | $1.12 | $1.12 | 206,531 |
2022-05-31 | $1.09 | $1.20 | $1.07 | $1.07 | $1.07 | 29,015 |
2022-05-27 | $1.08 | $1.15 | $1.05 | $1.07 | $1.07 | 59,993 |
2022-05-26 | $1.15 | $1.15 | $1.00 | $1.00 | $1.00 | 78,596 |
2022-05-25 | $0.96 | $1.15 | $0.96 | $1.14 | $1.14 | 200,552 |
2022-05-24 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 52,659 |
2022-05-23 | $1.02 | $1.02 | $0.85 | $0.92 | $0.92 | 37,935 |
2022-05-20 | $0.97 | $0.98 | $0.88 | $0.97 | $0.97 | 320,547 |
2022-05-19 | $0.92 | $0.99 | $0.87 | $0.93 | $0.93 | 41,646 |
2022-05-18 | $0.95 | $0.98 | $0.92 | $0.93 | $0.93 | 40,860 |
2022-05-17 | $0.97 | $1.05 | $0.92 | $0.97 | $0.97 | 83,021 |
2022-05-16 | $0.91 | $0.97 | $0.90 | $0.92 | $0.92 | 76,075 |
2022-05-13 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 105,211 |
2022-05-12 | $0.88 | $0.97 | $0.84 | $0.85 | $0.85 | 27,512 |
2022-05-11 | $0.94 | $0.94 | $0.77 | $0.84 | $0.84 | 131,552 |
2022-05-10 | $1.02 | $1.02 | $0.76 | $0.89 | $0.89 | 61,176 |
2022-05-09 | $0.96 | $0.96 | $0.80 | $0.80 | $0.80 | 125,734 |
2022-05-06 | $1.22 | $1.22 | $0.90 | $0.92 | $0.92 | 168,406 |
2022-05-05 | $0.99 | $1.03 | $0.92 | $0.95 | $0.95 | 114,937 |
2022-05-04 | $1.05 | $1.07 | $1.00 | $1.04 | $1.04 | 88,485 |
2022-05-03 | $1.08 | $1.10 | $1.00 | $1.05 | $1.05 | 72,645 |
2022-05-02 | $1.14 | $1.16 | $1.06 | $1.09 | $1.09 | 117,324 |
2022-04-29 | $1.12 | $1.17 | $1.09 | $1.11 | $1.11 | 102,226 |
2022-04-28 | $1.12 | $1.18 | $1.09 | $1.11 | $1.11 | 37,020 |
2022-04-27 | $1.07 | $1.20 | $1.07 | $1.12 | $1.12 | 41,557 |
2022-04-26 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 40,661 |
2022-04-25 | $1.21 | $1.26 | $1.14 | $1.20 | $1.20 | 68,931 |
2022-04-22 | $1.29 | $1.29 | $1.15 | $1.17 | $1.17 | 216,035 |
2022-04-21 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | 22,190 |
2022-04-20 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 21,237 |
2022-04-19 | $1.34 | $1.36 | $1.27 | $1.28 | $1.28 | 45,100 |
2022-04-18 | $1.28 | $1.38 | $1.24 | $1.35 | $1.35 | 15,250 |
2022-04-14 | $1.30 | $1.30 | $1.18 | $1.27 | $1.27 | 78,725 |
2022-04-13 | $1.25 | $1.32 | $1.25 | $1.31 | $1.31 | 32,510 |
2022-04-12 | $1.27 | $1.31 | $1.22 | $1.23 | $1.23 | 85,046 |
2022-04-11 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 8,870 |
2022-04-08 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 15,098 |
2022-04-07 | $1.34 | $1.34 | $1.28 | $1.29 | $1.29 | 22,360 |
2022-04-06 | $1.26 | $1.35 | $1.20 | $1.33 | $1.33 | 39,081 |
2022-04-05 | $1.37 | $1.37 | $1.24 | $1.29 | $1.29 | 35,410 |
2022-04-04 | $1.37 | $1.37 | $1.27 | $1.30 | $1.30 | 48,367 |
2022-04-01 | $1.34 | $1.38 | $1.27 | $1.32 | $1.32 | 76,842 |
2022-03-31 | $1.40 | $1.44 | $1.35 | $1.36 | $1.36 | 91,228 |
2022-03-30 | $1.41 | $1.44 | $1.37 | $1.39 | $1.39 | 53,728 |
2022-03-29 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 65,398 |
2022-03-28 | $1.46 | $1.46 | $1.39 | $1.42 | $1.42 | 74,256 |
2022-03-25 | $1.49 | $1.53 | $1.45 | $1.48 | $1.48 | 79,236 |
2022-03-24 | $1.46 | $1.60 | $1.45 | $1.53 | $1.53 | 131,781 |
2022-03-23 | $1.61 | $1.61 | $1.51 | $1.53 | $1.53 | 55,528 |
2022-03-22 | $1.62 | $1.62 | $1.50 | $1.55 | $1.55 | 108,247 |
2022-03-21 | $1.63 | $1.64 | $1.54 | $1.56 | $1.56 | 31,469 |
2022-03-18 | $1.57 | $1.61 | $1.50 | $1.56 | $1.56 | 47,433 |
2022-03-17 | $1.56 | $1.59 | $1.54 | $1.56 | $1.56 | 33,927 |
2022-03-16 | $1.70 | $1.72 | $1.56 | $1.60 | $1.60 | 55,073 |
2022-03-15 | $1.57 | $1.72 | $1.52 | $1.65 | $1.65 | 61,281 |
2022-03-14 | $1.60 | $1.64 | $1.52 | $1.55 | $1.55 | 23,274 |
2022-03-11 | $1.71 | $1.71 | $1.63 | $1.63 | $1.63 | 13,808 |
2022-03-10 | $1.61 | $1.70 | $1.61 | $1.69 | $1.69 | 19,907 |
2022-03-09 | $1.57 | $1.64 | $1.57 | $1.61 | $1.61 | 15,792 |
2022-03-08 | $1.61 | $1.67 | $1.59 | $1.59 | $1.59 | 14,588 |
2022-03-07 | $1.76 | $1.76 | $1.62 | $1.63 | $1.63 | 27,587 |
2022-03-04 | $1.73 | $1.75 | $1.67 | $1.71 | $1.71 | 32,643 |
2022-03-03 | $1.81 | $1.81 | $1.70 | $1.71 | $1.71 | 71,994 |
2022-03-02 | $1.75 | $1.89 | $1.69 | $1.71 | $1.71 | 97,650 |
2022-03-01 | $1.90 | $2.02 | $1.59 | $1.62 | $1.62 | 102,330 |
2022-02-28 | $1.76 | $1.93 | $1.71 | $1.88 | $1.88 | 142,173 |
2022-02-25 | $1.71 | $1.86 | $1.71 | $1.77 | $1.77 | 62,083 |
2022-02-24 | $1.60 | $1.74 | $1.57 | $1.71 | $1.71 | 61,300 |
2022-02-23 | $1.66 | $1.74 | $1.65 | $1.68 | $1.68 | 40,137 |
2022-02-22 | $1.74 | $1.74 | $1.64 | $1.67 | $1.67 | 29,217 |
2022-02-18 | $1.75 | $1.76 | $1.64 | $1.64 | $1.64 | 6,162 |
2022-02-17 | $1.78 | $1.78 | $1.68 | $1.69 | $1.69 | 25,389 |
2022-02-16 | $1.71 | $1.83 | $1.71 | $1.78 | $1.78 | 14,170 |
2022-02-15 | $1.60 | $1.74 | $1.58 | $1.74 | $1.74 | 66,357 |
2022-02-14 | $1.62 | $1.62 | $1.58 | $1.60 | $1.60 | 22,460 |
2022-02-11 | $1.63 | $1.63 | $1.57 | $1.60 | $1.60 | 8,771 |
2022-02-10 | $1.60 | $1.64 | $1.60 | $1.62 | $1.62 | 17,984 |
2022-02-09 | $1.66 | $1.68 | $1.59 | $1.62 | $1.62 | 35,532 |
2022-02-08 | $1.62 | $1.63 | $1.59 | $1.61 | $1.61 | 23,106 |
2022-02-07 | $1.61 | $1.73 | $1.61 | $1.62 | $1.62 | 91,720 |
2022-02-04 | $1.54 | $1.63 | $1.54 | $1.60 | $1.60 | 36,218 |
2022-02-03 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 25,177 |
2022-02-02 | $1.65 | $1.65 | $1.57 | $1.57 | $1.57 | 29,383 |
2022-02-01 | $1.61 | $1.66 | $1.61 | $1.64 | $1.64 | 6,602 |
2022-01-31 | $1.68 | $1.73 | $1.61 | $1.65 | $1.65 | 89,672 |
2022-01-28 | $1.61 | $1.67 | $1.57 | $1.65 | $1.65 | 49,594 |
2022-01-27 | $1.69 | $1.70 | $1.60 | $1.62 | $1.62 | 53,325 |
2022-01-26 | $1.77 | $1.82 | $1.66 | $1.69 | $1.69 | 52,997 |
2022-01-25 | $1.74 | $1.79 | $1.63 | $1.70 | $1.70 | 60,202 |
2022-01-24 | $1.77 | $1.81 | $1.72 | $1.74 | $1.74 | 66,682 |
2022-01-21 | $1.97 | $1.98 | $1.82 | $1.82 | $1.82 | 31,272 |
2022-01-20 | $2.07 | $2.07 | $1.90 | $1.90 | $1.90 | 25,561 |
2022-01-19 | $2.00 | $2.03 | $1.94 | $1.98 | $1.98 | 59,246 |
2022-01-18 | $2.23 | $2.25 | $2.05 | $2.10 | $2.10 | 102,623 |
2022-01-14 | $2.13 | $2.20 | $2.12 | $2.17 | $2.17 | 8,256 |
2022-01-13 | $2.23 | $2.27 | $2.14 | $2.15 | $2.15 | 21,065 |
2022-01-12 | $2.18 | $2.26 | $2.12 | $2.20 | $2.20 | 66,285 |
2022-01-11 | $2.15 | $2.20 | $2.04 | $2.16 | $2.16 | 93,837 |
2022-01-10 | $2.21 | $2.21 | $2.12 | $2.12 | $2.12 | 12,640 |
2022-01-07 | $2.32 | $2.32 | $2.23 | $2.25 | $2.25 | 7,172 |
2022-01-06 | $2.21 | $2.29 | $2.21 | $2.25 | $2.25 | 10,665 |
2022-01-05 | $2.19 | $2.27 | $2.10 | $2.16 | $2.16 | 94,174 |
2022-01-04 | $2.12 | $2.30 | $2.06 | $2.22 | $2.22 | 44,956 |
2022-01-03 | $2.17 | $2.17 | $2.01 | $2.12 | $2.12 | 29,149 |
2021-12-31 | $1.94 | $2.18 | $1.89 | $2.18 | $2.18 | 94,058 |
2021-12-30 | $1.71 | $1.94 | $1.71 | $1.89 | $1.89 | 230,232 |
2021-12-29 | $1.65 | $1.86 | $1.63 | $1.71 | $1.71 | 297,641 |
2021-12-28 | $1.83 | $1.85 | $1.66 | $1.68 | $1.68 | 57,355 |
2021-12-27 | $1.90 | $1.94 | $1.83 | $1.83 | $1.83 | 36,183 |
2021-12-23 | $1.94 | $2.03 | $1.86 | $1.86 | $1.86 | 228,967 |
2021-12-22 | $1.93 | $1.97 | $1.87 | $1.95 | $1.95 | 242,425 |
2021-12-21 | $1.86 | $1.92 | $1.84 | $1.90 | $1.90 | 58,251 |
2021-12-20 | $1.95 | $1.95 | $1.85 | $1.88 | $1.88 | 33,932 |
2021-12-17 | $1.96 | $1.99 | $1.94 | $1.96 | $1.96 | 14,289 |
2021-12-16 | $1.91 | $1.99 | $1.90 | $1.99 | $1.99 | 22,903 |
2021-12-15 | $1.80 | $1.90 | $1.75 | $1.88 | $1.88 | 57,507 |
2021-12-14 | $1.87 | $1.91 | $1.77 | $1.84 | $1.84 | 118,725 |
2021-12-13 | $1.95 | $1.96 | $1.85 | $1.87 | $1.87 | 86,363 |
2021-12-10 | $2.19 | $2.19 | $1.97 | $1.97 | $1.97 | 50,931 |
2021-12-09 | $2.09 | $2.13 | $2.07 | $2.09 | $2.09 | 50,591 |
2021-12-08 | $2.20 | $2.20 | $2.08 | $2.09 | $2.09 | 28,071 |
2021-12-07 | $2.20 | $2.27 | $2.15 | $2.15 | $2.15 | 33,891 |
2021-12-06 | $2.20 | $2.22 | $2.15 | $2.21 | $2.21 | 18,351 |
2021-12-03 | $2.49 | $2.49 | $2.18 | $2.19 | $2.19 | 56,092 |
2021-12-02 | $2.49 | $2.49 | $2.38 | $2.47 | $2.47 | 99,861 |
2021-12-01 | $2.44 | $2.52 | $2.42 | $2.48 | $2.48 | 224,729 |
2021-11-30 | $2.51 | $2.56 | $2.40 | $2.42 | $2.42 | 270,029 |
2021-11-29 | $2.48 | $2.52 | $2.45 | $2.51 | $2.51 | 61,749 |
2021-11-26 | $2.44 | $2.48 | $2.37 | $2.47 | $2.47 | 55,036 |
2021-11-24 | $2.44 | $2.49 | $2.37 | $2.48 | $2.48 | 34,334 |
2021-11-23 | $2.48 | $2.54 | $2.39 | $2.42 | $2.42 | 63,013 |
2021-11-22 | $2.48 | $2.52 | $2.46 | $2.51 | $2.51 | 23,684 |
2021-11-19 | $2.50 | $2.55 | $2.47 | $2.50 | $2.50 | 63,768 |
2021-11-18 | $2.35 | $2.51 | $2.34 | $2.51 | $2.51 | 58,653 |
2021-11-17 | $2.50 | $2.52 | $2.33 | $2.35 | $2.35 | 54,631 |
2021-11-16 | $2.43 | $2.57 | $2.39 | $2.43 | $2.43 | 151,484 |
2021-11-15 | $2.60 | $2.61 | $2.47 | $2.50 | $2.50 | 389,082 |
2021-11-12 | $2.60 | $2.67 | $2.56 | $2.60 | $2.60 | 72,723 |
2021-11-11 | $2.65 | $2.66 | $2.60 | $2.60 | $2.60 | 44,509 |
2021-11-10 | $2.76 | $2.76 | $2.66 | $2.68 | $2.68 | 41,841 |
2021-11-09 | $2.65 | $2.76 | $2.64 | $2.74 | $2.74 | 96,321 |
2021-11-08 | $2.63 | $2.71 | $2.58 | $2.66 | $2.66 | 94,202 |
2021-11-05 | $2.57 | $2.66 | $2.51 | $2.63 | $2.63 | 150,664 |
2021-11-04 | $3.02 | $3.02 | $2.51 | $2.57 | $2.57 | 289,818 |
2021-11-03 | $3.01 | $3.06 | $2.97 | $3.01 | $3.01 | 106,702 |
2021-11-02 | $3.19 | $3.20 | $2.91 | $2.98 | $2.98 | 131,551 |
2021-11-01 | $3.25 | $3.25 | $3.09 | $3.15 | $3.15 | 308,426 |
2021-10-29 | $3.19 | $3.25 | $3.14 | $3.20 | $3.20 | 58,959 |
2021-10-28 | $3.14 | $3.28 | $3.01 | $3.19 | $3.19 | 121,747 |
2021-10-27 | $3.05 | $3.09 | $3.05 | $3.07 | $3.07 | 19,613 |
2021-10-26 | $3.07 | $3.20 | $3.04 | $3.07 | $3.07 | 82,434 |
2021-10-25 | $3.10 | $3.20 | $3.03 | $3.10 | $3.10 | 90,779 |
2021-10-22 | $3.05 | $3.21 | $3.05 | $3.12 | $3.12 | 17,881 |
2021-10-21 | $3.14 | $3.15 | $3.06 | $3.06 | $3.06 | 9,107 |
2021-10-20 | $3.16 | $3.20 | $3.10 | $3.17 | $3.17 | 27,608 |
2021-10-19 | $3.17 | $3.20 | $3.15 | $3.16 | $3.16 | 7,388 |
2021-10-18 | $3.22 | $3.22 | $3.04 | $3.08 | $3.08 | 46,439 |
2021-10-15 | $3.13 | $3.34 | $3.10 | $3.22 | $3.22 | 41,392 |
2021-10-14 | $3.07 | $3.20 | $3.06 | $3.11 | $3.11 | 10,488 |
2021-10-13 | $3.19 | $3.19 | $3.11 | $3.11 | $3.11 | 10,868 |
2021-10-12 | $3.05 | $3.29 | $3.05 | $3.19 | $3.19 | 77,109 |
2021-10-11 | $3.15 | $3.15 | $3.06 | $3.10 | $3.10 | 54,632 |
2021-10-08 | $3.17 | $3.28 | $3.14 | $3.18 | $3.18 | 4,228 |
2021-10-07 | $2.93 | $3.21 | $2.91 | $3.19 | $3.19 | 71,042 |
2021-10-06 | $2.90 | $2.98 | $2.89 | $2.94 | $2.94 | 32,988 |
2021-10-05 | $2.97 | $2.99 | $2.92 | $2.92 | $2.92 | 22,453 |
2021-10-04 | $3.08 | $3.19 | $2.95 | $2.97 | $2.97 | 54,067 |
2021-10-01 | $3.12 | $3.24 | $3.05 | $3.09 | $3.09 | 34,494 |
2021-09-30 | $3.09 | $3.10 | $3.04 | $3.10 | $3.10 | 30,882 |
2021-09-29 | $3.04 | $3.09 | $2.98 | $3.07 | $3.07 | 35,356 |
2021-09-28 | $3.23 | $3.23 | $3.02 | $3.02 | $3.02 | 18,201 |
2021-09-27 | $3.04 | $3.25 | $3.04 | $3.20 | $3.20 | 124,418 |
2021-09-24 | $3.15 | $3.30 | $3.15 | $3.25 | $3.25 | 22,870 |
2021-09-23 | $3.23 | $3.32 | $3.23 | $3.25 | $3.25 | 57,537 |
2021-09-22 | $3.21 | $3.28 | $3.19 | $3.25 | $3.25 | 27,215 |
2021-09-21 | $3.22 | $3.23 | $2.96 | $3.12 | $3.12 | 88,536 |
2021-09-20 | $3.32 | $3.32 | $3.18 | $3.24 | $3.24 | 39,625 |
2021-09-17 | $3.41 | $3.42 | $3.31 | $3.31 | $3.31 | 55,680 |
2021-09-16 | $3.58 | $3.58 | $3.43 | $3.45 | $3.45 | 61,310 |
2021-09-15 | $3.53 | $3.60 | $3.47 | $3.55 | $3.55 | 32,317 |
2021-09-14 | $3.65 | $3.67 | $3.46 | $3.51 | $3.51 | 90,793 |
2021-09-13 | $3.61 | $3.68 | $3.54 | $3.68 | $3.68 | 35,380 |
2021-09-10 | $3.60 | $3.62 | $3.58 | $3.60 | $3.60 | 24,480 |
2021-09-09 | $3.44 | $3.62 | $3.44 | $3.62 | $3.62 | 80,177 |
2021-09-08 | $3.54 | $3.56 | $3.40 | $3.46 | $3.46 | 111,543 |
2021-09-07 | $3.70 | $3.75 | $3.53 | $3.55 | $3.55 | 97,651 |
2021-09-03 | $3.75 | $3.75 | $3.68 | $3.72 | $3.72 | 17,381 |
2021-09-02 | $3.79 | $3.80 | $3.70 | $3.79 | $3.79 | 51,744 |
2021-09-01 | $3.68 | $3.79 | $3.64 | $3.74 | $3.74 | 91,958 |
2021-08-31 | $3.70 | $3.82 | $3.61 | $3.66 | $3.66 | 92,408 |
2021-08-30 | $3.75 | $3.75 | $3.61 | $3.67 | $3.67 | 43,892 |
2021-08-27 | $3.61 | $3.73 | $3.61 | $3.70 | $3.70 | 60,919 |
2021-08-26 | $3.61 | $3.77 | $3.56 | $3.59 | $3.59 | 54,581 |
2021-08-25 | $3.74 | $3.80 | $3.60 | $3.62 | $3.62 | 124,105 |
2021-08-24 | $3.90 | $3.90 | $3.77 | $3.80 | $3.80 | 81,273 |
2021-08-23 | $3.85 | $3.89 | $3.73 | $3.88 | $3.88 | 85,369 |
2021-08-20 | $3.65 | $3.83 | $3.65 | $3.80 | $3.80 | 75,034 |
2021-08-19 | $3.70 | $3.79 | $3.64 | $3.68 | $3.68 | 48,020 |
2021-08-18 | $3.73 | $3.85 | $3.65 | $3.76 | $3.76 | 56,814 |
2021-08-17 | $3.90 | $4.04 | $3.63 | $3.77 | $3.77 | 175,431 |
2021-08-16 | $3.69 | $3.98 | $3.67 | $3.94 | $3.94 | 109,467 |
2021-08-13 | $4.01 | $4.07 | $3.72 | $3.78 | $3.78 | 285,661 |
2021-08-12 | $4.08 | $4.10 | $3.79 | $4.00 | $4.00 | 535,362 |
2021-08-11 | $4.20 | $4.24 | $4.00 | $4.11 | $4.11 | 209,950 |
2021-08-10 | $4.49 | $4.56 | $4.11 | $4.11 | $4.11 | 129,874 |
2021-08-09 | $4.54 | $4.77 | $4.48 | $4.53 | $4.53 | 58,051 |
2021-08-06 | $4.45 | $4.69 | $4.41 | $4.58 | $4.58 | 74,476 |
2021-08-05 | $4.40 | $4.69 | $4.23 | $4.35 | $4.35 | 125,484 |
2021-08-04 | $4.62 | $4.64 | $4.41 | $4.42 | $4.42 | 52,335 |
2021-08-03 | $4.95 | $4.95 | $4.48 | $4.62 | $4.62 | 110,507 |
2021-08-02 | $4.81 | $4.95 | $4.70 | $4.88 | $4.88 | 162,032 |
2021-07-30 | $4.37 | $4.69 | $4.37 | $4.60 | $4.60 | 157,098 |
2021-07-29 | $4.17 | $4.45 | $4.17 | $4.40 | $4.40 | 62,994 |
2021-07-28 | $4.18 | $4.30 | $4.09 | $4.18 | $4.18 | 340,818 |
2021-07-27 | $4.18 | $4.21 | $4.02 | $4.18 | $4.18 | 29,383 |
2021-07-26 | $4.16 | $4.37 | $4.13 | $4.17 | $4.17 | 44,193 |
2021-07-23 | $4.25 | $4.36 | $4.17 | $4.25 | $4.25 | 37,768 |
2021-07-22 | $4.40 | $4.50 | $4.22 | $4.25 | $4.25 | 85,230 |
2021-07-21 | $4.46 | $4.57 | $4.35 | $4.39 | $4.39 | 46,474 |
2021-07-20 | $4.49 | $4.61 | $4.40 | $4.47 | $4.47 | 85,869 |
2021-07-19 | $4.53 | $4.71 | $4.25 | $4.49 | $4.49 | 219,639 |
2021-07-16 | $4.58 | $4.67 | $4.41 | $4.59 | $4.59 | 78,433 |
2021-07-15 | $4.28 | $4.68 | $4.15 | $4.57 | $4.57 | 388,962 |
2021-07-14 | $4.16 | $4.24 | $3.95 | $4.24 | $4.24 | 665,774 |
2021-07-13 | $4.19 | $4.24 | $4.09 | $4.18 | $4.18 | 84,314 |
2021-07-12 | $4.17 | $4.32 | $4.13 | $4.19 | $4.19 | 23,179 |
2021-07-09 | $4.13 | $4.26 | $4.13 | $4.25 | $4.25 | 10,029 |
2021-07-08 | $4.17 | $4.23 | $4.02 | $4.18 | $4.18 | 48,125 |
2021-07-07 | $4.14 | $4.32 | $4.08 | $4.23 | $4.23 | 91,678 |
2021-07-06 | $4.26 | $4.26 | $3.96 | $4.14 | $4.14 | 94,746 |
2021-07-02 | $4.46 | $4.46 | $4.14 | $4.26 | $4.26 | 67,137 |
2021-07-01 | $4.29 | $4.48 | $4.28 | $4.47 | $4.47 | 21,791 |
2021-06-30 | $4.28 | $4.43 | $4.25 | $4.28 | $4.28 | 140,508 |
2021-06-29 | $4.45 | $4.59 | $4.22 | $4.32 | $4.32 | 119,423 |
2021-06-28 | $4.09 | $4.43 | $4.09 | $4.42 | $4.42 | 185,929 |
2021-06-25 | $3.77 | $4.11 | $3.77 | $4.07 | $4.07 | 126,421 |
2021-06-24 | $3.85 | $3.96 | $3.69 | $3.95 | $3.95 | 199,690 |
2021-06-23 | $3.79 | $3.84 | $3.60 | $3.75 | $3.75 | 157,159 |
2021-06-22 | $3.55 | $3.77 | $3.50 | $3.69 | $3.69 | 100,811 |
2021-06-21 | $3.50 | $3.72 | $3.50 | $3.61 | $3.61 | 69,904 |
2021-06-18 | $3.40 | $3.68 | $3.24 | $3.62 | $3.62 | 311,198 |
2021-06-17 | $3.75 | $3.89 | $3.54 | $3.56 | $3.56 | 100,010 |
2021-06-16 | $3.57 | $3.74 | $3.57 | $3.66 | $3.66 | 65,069 |
2021-06-15 | $3.52 | $3.57 | $3.50 | $3.55 | $3.55 | 34,213 |
2021-06-14 | $3.53 | $3.57 | $3.47 | $3.55 | $3.55 | 31,725 |
2021-06-11 | $3.70 | $3.70 | $3.51 | $3.56 | $3.56 | 46,434 |
2021-06-10 | $3.52 | $3.63 | $3.49 | $3.58 | $3.58 | 19,560 |
2021-06-09 | $3.44 | $3.61 | $3.44 | $3.54 | $3.54 | 15,389 |
2021-06-08 | $3.47 | $3.52 | $3.38 | $3.50 | $3.50 | 44,483 |
2021-06-07 | $3.45 | $3.53 | $3.45 | $3.50 | $3.50 | 11,244 |
2021-06-04 | $3.55 | $3.55 | $3.41 | $3.51 | $3.51 | 25,869 |
2021-06-03 | $3.62 | $3.69 | $3.51 | $3.57 | $3.57 | 34,312 |
2021-06-02 | $3.64 | $3.67 | $3.55 | $3.62 | $3.62 | 97,662 |
2021-06-01 | $3.63 | $3.73 | $3.57 | $3.60 | $3.60 | 123,407 |
2021-05-28 | $3.42 | $3.47 | $3.34 | $3.41 | $3.41 | 31,331 |
2021-05-27 | $3.50 | $3.54 | $3.37 | $3.39 | $3.39 | 42,665 |
2021-05-26 | $3.48 | $3.58 | $3.41 | $3.49 | $3.49 | 55,965 |
2021-05-25 | $3.64 | $3.68 | $3.33 | $3.55 | $3.55 | 126,297 |
2021-05-24 | $3.26 | $3.91 | $3.24 | $3.64 | $3.64 | 106,901 |
2021-05-21 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 60,707 |
2021-05-20 | $3.26 | $3.29 | $3.20 | $3.29 | $3.29 | 24,439 |
2021-05-19 | $3.30 | $3.36 | $3.25 | $3.28 | $3.28 | 51,495 |
2021-05-18 | $3.41 | $3.46 | $3.34 | $3.42 | $3.42 | 55,256 |
2021-05-17 | $3.51 | $3.51 | $3.23 | $3.42 | $3.42 | 82,337 |
2021-05-14 | $3.16 | $3.27 | $3.14 | $3.23 | $3.23 | 29,558 |
2021-05-13 | $3.20 | $3.27 | $3.16 | $3.17 | $3.17 | 55,971 |
2021-05-12 | $3.15 | $3.26 | $3.14 | $3.21 | $3.21 | 73,651 |
2021-05-11 | $3.21 | $3.25 | $3.15 | $3.22 | $3.22 | 158,692 |
2021-05-10 | $3.35 | $3.42 | $3.22 | $3.25 | $3.25 | 136,961 |
2021-05-07 | $3.39 | $3.50 | $3.35 | $3.39 | $3.39 | 115,103 |
2021-05-06 | $3.21 | $3.52 | $3.11 | $3.51 | $3.51 | 220,079 |
2021-05-05 | $3.45 | $3.74 | $3.42 | $3.73 | $3.73 | 125,863 |
2021-05-04 | $3.28 | $3.45 | $3.22 | $3.45 | $3.45 | 150,428 |
2021-05-03 | $3.40 | $3.46 | $3.25 | $3.33 | $3.33 | 53,655 |
2021-04-30 | $3.27 | $3.43 | $3.19 | $3.43 | $3.43 | 67,828 |
2021-04-29 | $3.49 | $3.49 | $3.12 | $3.26 | $3.26 | 132,161 |
2021-04-28 | $3.39 | $3.42 | $3.32 | $3.42 | $3.42 | 65,708 |
2021-04-27 | $3.27 | $3.36 | $3.26 | $3.36 | $3.36 | 48,848 |
2021-04-26 | $3.20 | $3.28 | $3.12 | $3.28 | $3.28 | 37,127 |
2021-04-23 | $3.10 | $3.15 | $3.04 | $3.15 | $3.15 | 25,552 |
2021-04-22 | $3.09 | $3.12 | $3.04 | $3.11 | $3.11 | 67,351 |
2021-04-21 | $2.94 | $3.10 | $2.94 | $3.09 | $3.09 | 12,242 |
2021-04-20 | $2.99 | $3.02 | $2.95 | $3.02 | $3.02 | 58,051 |
2021-04-19 | $3.11 | $3.11 | $2.95 | $3.02 | $3.02 | 125,034 |
2021-04-16 | $3.00 | $3.16 | $3.00 | $3.05 | $3.05 | 46,555 |
2021-04-15 | $3.22 | $3.22 | $2.98 | $3.01 | $3.01 | 90,605 |
2021-04-14 | $3.30 | $3.36 | $3.14 | $3.22 | $3.22 | 89,089 |
2021-04-13 | $3.25 | $3.34 | $3.18 | $3.32 | $3.32 | 58,852 |
2021-04-12 | $3.23 | $3.24 | $3.10 | $3.23 | $3.23 | 42,774 |
2021-04-09 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 8,279 |
2021-04-08 | $3.22 | $3.23 | $3.02 | $3.11 | $3.11 | 62,876 |
2021-04-07 | $3.40 | $3.40 | $3.14 | $3.18 | $3.18 | 62,250 |
2021-04-06 | $3.29 | $3.38 | $3.26 | $3.34 | $3.34 | 55,342 |
2021-04-05 | $3.20 | $3.55 | $3.20 | $3.38 | $3.38 | 114,620 |
2021-04-01 | $3.07 | $3.17 | $3.01 | $3.12 | $3.12 | 40,934 |
2021-03-31 | $3.06 | $3.20 | $2.98 | $3.09 | $3.09 | 62,732 |
2021-03-30 | $2.88 | $3.01 | $2.88 | $2.99 | $2.99 | 44,913 |
2021-03-29 | $2.94 | $2.96 | $2.79 | $2.93 | $2.93 | 69,503 |
2021-03-26 | $3.09 | $3.13 | $2.84 | $2.94 | $2.94 | 182,349 |
2021-03-25 | $3.25 | $3.34 | $3.04 | $3.12 | $3.12 | 179,492 |
2021-03-24 | $3.28 | $3.30 | $3.20 | $3.28 | $3.28 | 84,175 |
2021-03-23 | $3.30 | $3.30 | $3.19 | $3.25 | $3.25 | 58,718 |
2021-03-22 | $3.34 | $3.34 | $3.20 | $3.24 | $3.24 | 45,469 |
2021-03-19 | $3.26 | $3.31 | $3.15 | $3.28 | $3.28 | 86,048 |
2021-03-18 | $3.35 | $3.35 | $3.22 | $3.26 | $3.26 | 202,544 |
2021-03-17 | $3.33 | $3.37 | $3.26 | $3.35 | $3.35 | 238,839 |
2021-03-16 | $3.37 | $3.39 | $3.32 | $3.32 | $3.32 | 118,322 |
2021-03-15 | $3.10 | $3.40 | $3.10 | $3.37 | $3.37 | 358,402 |
2021-03-12 | $3.05 | $3.16 | $3.03 | $3.15 | $3.15 | 82,491 |
2021-03-11 | $3.10 | $3.13 | $3.00 | $3.03 | $3.03 | 91,029 |
2021-03-10 | $3.10 | $3.18 | $2.96 | $3.08 | $3.08 | 183,082 |
2021-03-09 | $2.84 | $3.17 | $2.81 | $3.13 | $3.13 | 358,625 |
2021-03-08 | $2.86 | $2.88 | $2.76 | $2.82 | $2.82 | 123,557 |
2021-03-05 | $2.55 | $2.90 | $2.49 | $2.82 | $2.82 | 355,918 |
2021-03-04 | $2.57 | $2.68 | $2.42 | $2.50 | $2.50 | 263,561 |
2021-03-03 | $2.78 | $2.93 | $2.50 | $2.52 | $2.52 | 580,345 |
2021-03-02 | $2.70 | $3.04 | $2.55 | $2.98 | $2.98 | 1,431,899 |
2021-03-01 | $2.28 | $2.50 | $2.22 | $2.47 | $2.47 | 135,663 |
2021-02-26 | $2.34 | $2.43 | $2.17 | $2.24 | $2.24 | 281,826 |
2021-02-25 | $2.41 | $2.52 | $2.33 | $2.40 | $2.40 | 545,601 |
2021-02-24 | $2.37 | $2.66 | $2.37 | $2.53 | $2.53 | 373,363 |
2021-02-23 | $2.25 | $2.37 | $2.17 | $2.34 | $2.34 | 198,041 |
2021-02-22 | $2.29 | $2.33 | $2.25 | $2.25 | $2.25 | 102,986 |
2021-02-19 | $2.30 | $2.33 | $2.27 | $2.29 | $2.29 | 102,569 |
2021-02-18 | $2.30 | $2.33 | $2.23 | $2.31 | $2.31 | 134,325 |
2021-02-17 | $2.42 | $2.47 | $2.17 | $2.30 | $2.30 | 229,366 |
2021-02-16 | $2.44 | $2.47 | $2.37 | $2.38 | $2.38 | 97,820 |
2021-02-12 | $2.40 | $2.46 | $2.35 | $2.42 | $2.42 | 177,559 |
2021-02-11 | $2.41 | $2.55 | $2.36 | $2.46 | $2.46 | 488,390 |
2021-02-10 | $2.44 | $2.45 | $2.35 | $2.38 | $2.38 | 171,831 |
2021-02-09 | $2.44 | $2.45 | $2.34 | $2.39 | $2.39 | 114,541 |
2021-02-08 | $2.43 | $2.47 | $2.36 | $2.42 | $2.42 | 193,070 |
2021-02-05 | $2.27 | $2.41 | $2.27 | $2.39 | $2.39 | 126,019 |
2021-02-04 | $2.32 | $2.33 | $2.25 | $2.26 | $2.26 | 184,523 |
2021-02-03 | $2.27 | $2.33 | $2.26 | $2.29 | $2.29 | 54,701 |
2021-02-02 | $2.34 | $2.34 | $2.26 | $2.26 | $2.26 | 73,598 |
2021-02-01 | $2.26 | $2.34 | $2.22 | $2.33 | $2.33 | 113,497 |
2021-01-29 | $2.21 | $2.31 | $2.18 | $2.26 | $2.26 | 220,195 |
2021-01-28 | $2.29 | $2.35 | $2.24 | $2.31 | $2.31 | 175,720 |
2021-01-27 | $2.30 | $2.38 | $2.21 | $2.27 | $2.27 | 320,205 |
2021-01-26 | $2.32 | $2.36 | $2.28 | $2.32 | $2.32 | 169,005 |
2021-01-25 | $2.33 | $2.35 | $2.26 | $2.32 | $2.32 | 114,949 |
2021-01-22 | $2.28 | $2.32 | $2.25 | $2.28 | $2.28 | 108,366 |
2021-01-21 | $2.26 | $2.31 | $2.20 | $2.27 | $2.27 | 149,507 |
2021-01-20 | $2.36 | $2.37 | $2.26 | $2.26 | $2.26 | 132,957 |
2021-01-19 | $2.30 | $2.45 | $2.28 | $2.32 | $2.32 | 382,165 |
2021-01-15 | $2.33 | $2.38 | $2.23 | $2.36 | $2.36 | 241,625 |
2021-01-14 | $2.29 | $2.36 | $2.18 | $2.34 | $2.34 | 333,773 |
2021-01-13 | $2.40 | $2.42 | $2.22 | $2.27 | $2.27 | 744,284 |
2021-01-12 | $2.40 | $2.55 | $2.36 | $2.40 | $2.40 | 185,037 |
2021-01-11 | $2.39 | $2.48 | $2.32 | $2.42 | $2.42 | 240,518 |
2021-01-08 | $2.60 | $2.74 | $2.33 | $2.45 | $2.45 | 692,831 |
2021-01-07 | $2.43 | $2.50 | $2.41 | $2.45 | $2.45 | 320,974 |
2021-01-06 | $2.44 | $2.68 | $2.40 | $2.42 | $2.42 | 460,557 |
2021-01-05 | $2.38 | $2.48 | $2.38 | $2.46 | $2.46 | 95,278 |
2021-01-04 | $2.42 | $2.48 | $2.33 | $2.40 | $2.40 | 117,641 |
2020-12-31 | $2.31 | $2.47 | $2.25 | $2.47 | $2.47 | 330,641 |
2020-12-30 | $2.41 | $2.51 | $2.31 | $2.39 | $2.39 | 109,780 |
2020-12-29 | $2.60 | $2.60 | $2.32 | $2.41 | $2.41 | 147,211 |
2020-12-28 | $2.48 | $2.85 | $2.40 | $2.59 | $2.59 | 307,739 |
2020-12-24 | $2.16 | $2.49 | $2.16 | $2.44 | $2.44 | 383,366 |
2020-12-23 | $2.26 | $2.37 | $2.16 | $2.31 | $2.31 | 403,102 |
2020-12-22 | $2.03 | $2.22 | $1.96 | $2.22 | $2.22 | 454,327 |
2020-12-21 | $2.02 | $2.09 | $1.98 | $2.03 | $2.03 | 348,563 |
2020-12-18 | $2.17 | $2.21 | $2.05 | $2.08 | $2.08 | 168,480 |
2020-12-17 | $2.21 | $2.26 | $2.09 | $2.17 | $2.17 | 233,695 |
2020-12-16 | $2.19 | $2.36 | $2.10 | $2.16 | $2.16 | 169,756 |
2020-12-15 | $2.01 | $2.21 | $1.99 | $2.17 | $2.17 | 233,568 |
2020-12-14 | $2.12 | $2.14 | $2.01 | $2.02 | $2.02 | 198,122 |
2020-12-11 | $2.13 | $2.16 | $2.07 | $2.08 | $2.08 | 99,532 |
2020-12-10 | $2.09 | $2.21 | $2.06 | $2.07 | $2.07 | 226,715 |
2020-12-09 | $2.31 | $2.31 | $1.99 | $2.09 | $2.09 | 524,262 |
2020-12-08 | $2.21 | $2.21 | $1.96 | $1.96 | $1.96 | 375,410 |
2020-12-07 | $2.34 | $2.39 | $2.14 | $2.16 | $2.16 | 122,733 |
2020-12-04 | $2.12 | $2.57 | $2.12 | $2.33 | $2.33 | 628,611 |
2020-12-03 | $1.93 | $2.30 | $1.90 | $2.26 | $2.26 | 546,601 |
2020-12-02 | $2.00 | $2.34 | $1.80 | $1.91 | $1.91 | 1,009,552 |
2020-12-01 | $1.69 | $2.85 | $1.68 | $2.22 | $2.22 | 4,993,181 |
2020-11-30 | $1.68 | $1.74 | $1.64 | $1.67 | $1.67 | 276,824 |
2020-11-27 | $1.61 | $1.74 | $1.57 | $1.69 | $1.69 | 363,776 |
2020-11-25 | $1.49 | $1.59 | $1.49 | $1.56 | $1.56 | 239,075 |
2020-11-24 | $1.43 | $1.54 | $1.42 | $1.50 | $1.50 | 92,543 |
2020-11-23 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 22,434 |
2020-11-20 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 22,497 |
2020-11-19 | $1.42 | $1.43 | $1.39 | $1.41 | $1.41 | 39,336 |
2020-11-18 | $1.48 | $1.50 | $1.41 | $1.42 | $1.42 | 117,882 |
2020-11-17 | $1.43 | $1.53 | $1.43 | $1.46 | $1.46 | 75,428 |
2020-11-16 | $1.37 | $1.46 | $1.37 | $1.45 | $1.45 | 202,985 |
2020-11-13 | $1.43 | $1.43 | $1.34 | $1.37 | $1.37 | 221,752 |
2020-11-12 | $1.46 | $1.46 | $1.36 | $1.37 | $1.37 | 226,461 |
2020-11-11 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 6,122 |
2020-11-10 | $1.62 | $1.62 | $1.47 | $1.47 | $1.47 | 40,027 |
2020-11-09 | $1.43 | $1.63 | $1.43 | $1.52 | $1.52 | 682,368 |
2020-11-06 | $1.41 | $1.45 | $1.37 | $1.44 | $1.44 | 250,490 |
2020-11-05 | $1.44 | $1.59 | $1.40 | $1.44 | $1.44 | 816,766 |
2020-11-04 | $1.58 | $1.58 | $1.52 | $1.54 | $1.54 | 164,284 |
2020-11-03 | $1.43 | $1.64 | $1.43 | $1.54 | $1.54 | 113,310 |
2020-11-02 | $1.44 | $1.48 | $1.39 | $1.39 | $1.39 | 114,047 |
2020-10-30 | $1.49 | $1.52 | $1.39 | $1.39 | $1.39 | 25,857 |
2020-10-29 | $1.39 | $1.50 | $1.39 | $1.48 | $1.48 | 8,649 |
2020-10-28 | $1.45 | $1.48 | $1.40 | $1.43 | $1.43 | 389,161 |
2020-10-27 | $1.49 | $1.49 | $1.41 | $1.43 | $1.43 | 52,345 |
2020-10-26 | $1.54 | $1.54 | $1.38 | $1.43 | $1.43 | 629,761 |
2020-10-23 | $1.59 | $1.59 | $1.48 | $1.48 | $1.48 | 34,965 |
2020-10-22 | $1.51 | $1.51 | $1.48 | $1.51 | $1.51 | 7,051 |
2020-10-21 | $1.53 | $1.54 | $1.50 | $1.53 | $1.53 | 22,708 |
2020-10-20 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 11,384 |
2020-10-19 | $1.62 | $1.62 | $1.52 | $1.55 | $1.55 | 33,546 |
2020-10-16 | $1.40 | $1.60 | $1.40 | $1.57 | $1.57 | 82,397 |
2020-10-15 | $1.49 | $1.49 | $1.38 | $1.41 | $1.41 | 36,929 |
2020-10-14 | $1.54 | $1.54 | $1.45 | $1.49 | $1.49 | 63,621 |
2020-10-13 | $1.55 | $1.55 | $1.52 | $1.54 | $1.54 | 4,940 |
2020-10-12 | $1.55 | $1.59 | $1.51 | $1.51 | $1.51 | 14,886 |
2020-10-09 | $1.57 | $1.59 | $1.53 | $1.57 | $1.57 | 11,525 |
2020-10-08 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 31,006 |
2020-10-07 | $1.52 | $1.57 | $1.49 | $1.55 | $1.55 | 73,153 |
2020-10-06 | $1.58 | $1.61 | $1.50 | $1.50 | $1.50 | 54,594 |
2020-10-05 | $1.54 | $1.60 | $1.54 | $1.58 | $1.58 | 17,976 |
2020-10-02 | $1.53 | $1.58 | $1.52 | $1.52 | $1.52 | 35,128 |
2020-10-01 | $1.59 | $1.61 | $1.51 | $1.61 | $1.61 | 60,225 |
2020-09-30 | $1.65 | $1.65 | $1.56 | $1.58 | $1.58 | 236,949 |
2020-09-29 | $1.65 | $1.69 | $1.60 | $1.66 | $1.66 | 269,949 |
2020-09-28 | $1.56 | $1.63 | $1.55 | $1.62 | $1.62 | 160,118 |
2020-09-25 | $1.54 | $1.67 | $1.49 | $1.52 | $1.52 | 44,760 |
2020-09-24 | $1.56 | $1.57 | $1.50 | $1.53 | $1.53 | 24,908 |
2020-09-23 | $1.65 | $1.65 | $1.53 | $1.56 | $1.56 | 28,602 |
2020-09-22 | $1.75 | $1.76 | $1.63 | $1.65 | $1.65 | 33,914 |
2020-09-21 | $1.80 | $1.83 | $1.70 | $1.74 | $1.74 | 64,428 |
2020-09-18 | $1.90 | $1.90 | $1.86 | $1.87 | $1.87 | 57,889 |
2020-09-17 | $1.82 | $1.93 | $1.75 | $1.86 | $1.86 | 117,711 |
2020-09-16 | $1.80 | $1.94 | $1.80 | $1.84 | $1.84 | 202,612 |
2020-09-15 | $1.78 | $1.84 | $1.78 | $1.83 | $1.83 | 51,980 |
2020-09-14 | $1.85 | $1.85 | $1.76 | $1.80 | $1.80 | 25,759 |
2020-09-11 | $1.72 | $1.82 | $1.70 | $1.80 | $1.80 | 116,061 |
2020-09-10 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 108,048 |
2020-09-09 | $1.69 | $1.72 | $1.65 | $1.70 | $1.70 | 134,315 |
2020-09-08 | $1.69 | $1.70 | $1.60 | $1.70 | $1.70 | 332,319 |
2020-09-04 | $1.75 | $1.75 | $1.62 | $1.68 | $1.68 | 80,015 |
2020-09-03 | $1.77 | $1.80 | $1.68 | $1.75 | $1.75 | 492,563 |
2020-09-02 | $1.64 | $1.81 | $1.62 | $1.80 | $1.80 | 165,862 |
2020-09-01 | $1.67 | $1.69 | $1.60 | $1.66 | $1.66 | 112,790 |
2020-08-31 | $1.74 | $1.74 | $1.66 | $1.66 | $1.66 | 41,361 |
2020-08-28 | $1.65 | $1.72 | $1.63 | $1.71 | $1.71 | 162,752 |
2020-08-27 | $1.66 | $1.68 | $1.64 | $1.66 | $1.66 | 248,166 |
2020-08-26 | $1.68 | $1.69 | $1.65 | $1.66 | $1.66 | 413,004 |
2020-08-25 | $1.67 | $1.69 | $1.57 | $1.69 | $1.69 | 113,594 |
2020-08-24 | $1.68 | $1.70 | $1.65 | $1.70 | $1.70 | 73,652 |
2020-08-21 | $1.68 | $1.68 | $1.66 | $1.68 | $1.68 | 81,482 |
2020-08-20 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 88,058 |
2020-08-19 | $1.66 | $1.79 | $1.66 | $1.72 | $1.72 | 159,392 |
2020-08-18 | $1.74 | $1.75 | $1.66 | $1.67 | $1.67 | 124,406 |
2020-08-17 | $1.66 | $1.75 | $1.64 | $1.71 | $1.71 | 249,475 |
2020-08-14 | $1.62 | $1.65 | $1.60 | $1.65 | $1.65 | 385,432 |
2020-08-13 | $1.64 | $1.64 | $1.60 | $1.63 | $1.63 | 317,530 |
2020-08-12 | $1.61 | $1.63 | $1.52 | $1.62 | $1.62 | 204,330 |
2020-08-11 | $1.61 | $1.64 | $1.55 | $1.61 | $1.61 | 173,109 |
2020-08-10 | $1.50 | $1.62 | $1.46 | $1.60 | $1.60 | 330,947 |
2020-08-07 | $1.50 | $1.55 | $1.49 | $1.55 | $1.55 | 220,220 |
2020-08-06 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 397,397 |
2020-08-05 | $1.88 | $1.90 | $1.52 | $1.59 | $1.59 | 2,005,193 |
2020-08-04 | $1.61 | $1.73 | $1.59 | $1.67 | $1.67 | 979,535 |
2020-08-03 | $1.52 | $1.64 | $1.36 | $1.63 | $1.63 | 541,448 |
2020-07-31 | $1.50 | $1.97 | $1.43 | $1.68 | $1.68 | 3,749,427 |
2020-07-30 | $1.17 | $2.38 | $1.17 | $1.56 | $1.56 | 12,860,625 |
2020-07-29 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 70,365 |
2020-07-28 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 23,227 |
2020-07-27 | $1.07 | $1.07 | $1.01 | $1.06 | $1.06 | 16,427 |
2020-07-24 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 52,908 |
2020-07-23 | $1.06 | $1.07 | $1.00 | $1.00 | $1.00 | 121,222 |
2020-07-22 | $1.15 | $1.15 | $1.02 | $1.06 | $1.06 | 156,180 |
2020-07-21 | $1.14 | $1.16 | $1.08 | $1.10 | $1.10 | 73,459 |
2020-07-20 | $1.17 | $1.19 | $1.10 | $1.13 | $1.13 | 315,523 |
2020-07-17 | $1.13 | $1.20 | $1.09 | $1.12 | $1.12 | 180,900 |
2020-07-16 | $1.14 | $1.14 | $1.06 | $1.09 | $1.09 | 128,700 |
2020-07-15 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 25,300 |
2020-07-14 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 48,600 |
2020-07-13 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 26,900 |
2020-07-10 | $1.11 | $1.17 | $1.10 | $1.15 | $1.15 | 121,500 |
2020-07-09 | $1.12 | $1.19 | $1.10 | $1.10 | $1.10 | 200,900 |
2020-07-08 | $1.15 | $1.20 | $1.12 | $1.18 | $1.18 | 40,500 |
2020-07-07 | $1.26 | $1.26 | $1.12 | $1.12 | $1.12 | 55,100 |
2020-07-06 | $1.27 | $1.35 | $1.16 | $1.16 | $1.16 | 77,600 |
2020-07-02 | $1.28 | $1.32 | $1.21 | $1.26 | $1.26 | 125,400 |
2020-07-01 | $1.24 | $1.39 | $1.18 | $1.27 | $1.27 | 193,900 |
2020-06-30 | $1.20 | $1.24 | $1.14 | $1.21 | $1.21 | 103,100 |
2020-06-29 | $1.21 | $1.21 | $1.15 | $1.16 | $1.16 | 43,300 |
2020-06-26 | $1.25 | $1.26 | $1.05 | $1.18 | $1.18 | 198,271 |
2020-06-25 | $1.34 | $1.34 | $1.23 | $1.25 | $1.25 | 118,504 |
2020-06-24 | $1.31 | $1.36 | $1.29 | $1.32 | $1.32 | 86,579 |
2020-06-23 | $1.37 | $1.38 | $1.30 | $1.31 | $1.31 | 38,246 |
2020-06-22 | $1.36 | $1.39 | $1.31 | $1.35 | $1.35 | 45,048 |
2020-06-19 | $1.44 | $1.44 | $1.33 | $1.33 | $1.33 | 66,282 |
2020-06-18 | $1.52 | $1.56 | $1.39 | $1.42 | $1.42 | 80,762 |
2020-06-17 | $1.53 | $1.53 | $1.42 | $1.51 | $1.51 | 73,018 |
2020-06-16 | $1.48 | $1.48 | $1.37 | $1.46 | $1.46 | 158,447 |
2020-06-15 | $1.34 | $1.42 | $1.31 | $1.41 | $1.41 | 125,280 |
2020-06-12 | $1.38 | $1.41 | $1.32 | $1.39 | $1.39 | 105,860 |
2020-06-11 | $1.45 | $1.53 | $1.33 | $1.35 | $1.35 | 71,202 |
2020-06-10 | $1.55 | $1.61 | $1.46 | $1.52 | $1.52 | 59,013 |
2020-06-09 | $1.58 | $1.58 | $1.50 | $1.54 | $1.54 | 134,558 |
2020-06-08 | $1.61 | $1.63 | $1.50 | $1.55 | $1.55 | 349,361 |
2020-06-05 | $1.65 | $1.78 | $1.53 | $1.54 | $1.54 | 438,462 |
2020-06-04 | $1.35 | $1.60 | $1.33 | $1.59 | $1.59 | 395,719 |
2020-06-03 | $1.30 | $1.33 | $1.28 | $1.33 | $1.33 | 214,143 |
2020-06-02 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 965,534 |
2020-06-01 | $1.27 | $1.29 | $1.14 | $1.26 | $1.26 | 440,129 |
2020-05-29 | $1.28 | $1.31 | $1.13 | $1.31 | $1.31 | 684,355 |
2020-05-28 | $1.31 | $1.31 | $1.23 | $1.27 | $1.27 | 365,174 |
2020-05-27 | $1.23 | $1.28 | $1.20 | $1.27 | $1.27 | 470,102 |
2020-05-26 | $1.24 | $1.26 | $1.17 | $1.19 | $1.19 | 522,861 |
2020-05-22 | $1.19 | $1.24 | $1.16 | $1.20 | $1.20 | 343,470 |
2020-05-21 | $1.20 | $1.20 | $1.10 | $1.18 | $1.18 | 225,274 |
2020-05-20 | $1.17 | $1.20 | $1.13 | $1.20 | $1.20 | 304,332 |
2020-05-19 | $1.09 | $1.14 | $1.03 | $1.14 | $1.14 | 231,801 |
2020-05-18 | $1.07 | $1.15 | $1.07 | $1.11 | $1.11 | 23,989 |
2020-05-15 | $1.08 | $1.13 | $1.00 | $1.02 | $1.02 | 433,513 |
2020-05-14 | $1.15 | $1.15 | $1.03 | $1.09 | $1.09 | 27,405 |
2020-05-13 | $1.27 | $1.27 | $1.09 | $1.15 | $1.15 | 225,875 |
2020-05-12 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 111,399 |
2020-05-11 | $1.27 | $1.29 | $1.24 | $1.27 | $1.27 | 32,474 |
2020-05-08 | $1.35 | $1.36 | $1.26 | $1.26 | $1.26 | 203,281 |
2020-05-07 | $1.16 | $1.39 | $1.16 | $1.35 | $1.35 | 130,380 |
2020-05-06 | $1.35 | $1.36 | $1.25 | $1.25 | $1.25 | 60,750 |
2020-05-05 | $1.26 | $1.42 | $1.22 | $1.27 | $1.27 | 120,433 |
2020-05-04 | $1.23 | $1.26 | $1.18 | $1.25 | $1.25 | 146,175 |
2020-05-01 | $1.25 | $1.30 | $1.21 | $1.23 | $1.23 | 184,171 |
2020-04-30 | $1.19 | $1.31 | $1.12 | $1.20 | $1.20 | 257,895 |
2020-04-29 | $1.25 | $1.26 | $1.11 | $1.18 | $1.18 | 250,184 |
2020-04-28 | $1.11 | $1.36 | $1.09 | $1.18 | $1.18 | 443,636 |
2020-04-27 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 70,224 |
2020-04-24 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 29,474 |
2020-04-23 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 97,086 |
2020-04-22 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 42,313 |
2020-04-21 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 136,449 |
2020-04-20 | $0.93 | $1.01 | $0.93 | $1.00 | $1.00 | 127,828 |
2020-04-17 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 75,567 |
2020-04-16 | $0.97 | $1.08 | $0.97 | $1.01 | $1.01 | 86,772 |
2020-04-15 | $1.05 | $1.05 | $0.94 | $0.94 | $0.94 | 77,866 |
2020-04-14 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 67,309 |
2020-04-13 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 93,996 |
2020-04-09 | $1.04 | $1.09 | $1.00 | $1.02 | $1.02 | 42,543 |
2020-04-08 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 26,127 |
2020-04-07 | $0.92 | $0.99 | $0.90 | $0.92 | $0.92 | 71,085 |
2020-04-06 | $0.87 | $0.97 | $0.84 | $0.86 | $0.86 | 60,742 |
2020-04-03 | $0.92 | $0.97 | $0.83 | $0.87 | $0.87 | 53,496 |
2020-04-02 | $0.93 | $1.03 | $0.87 | $0.92 | $0.92 | 155,470 |
2020-04-01 | $1.01 | $1.01 | $0.90 | $0.95 | $0.95 | 97,795 |
2020-03-31 | $1.05 | $1.09 | $0.95 | $1.02 | $1.02 | 52,723 |
2020-03-30 | $1.01 | $1.05 | $0.95 | $1.03 | $1.03 | 264,108 |
2020-03-27 | $1.09 | $1.09 | $0.94 | $1.00 | $1.00 | 377,803 |
2020-03-26 | $1.06 | $1.08 | $0.97 | $1.08 | $1.08 | 40,838 |
2020-03-25 | $0.95 | $1.15 | $0.91 | $1.03 | $1.03 | 121,156 |
2020-03-24 | $0.95 | $1.08 | $0.85 | $0.90 | $0.90 | 201,411 |
2020-03-23 | $0.91 | $0.97 | $0.84 | $0.90 | $0.90 | 635,935 |
2020-03-20 | $0.82 | $1.06 | $0.80 | $0.88 | $0.88 | 389,480 |
2020-03-19 | $0.83 | $0.84 | $0.73 | $0.79 | $0.79 | 80,659 |
2020-03-18 | $0.97 | $0.97 | $0.71 | $0.78 | $0.78 | 193,584 |
2020-03-17 | $1.00 | $1.00 | $0.84 | $0.92 | $0.92 | 236,390 |
2020-03-16 | $1.11 | $1.29 | $0.96 | $0.96 | $0.96 | 200,944 |
2020-03-13 | $1.15 | $1.20 | $1.00 | $1.10 | $1.10 | 193,703 |
2020-03-12 | $1.14 | $1.23 | $1.05 | $1.05 | $1.05 | 399,981 |
2020-03-11 | $1.35 | $1.42 | $1.23 | $1.23 | $1.23 | 335,995 |
2020-03-10 | $1.48 | $1.48 | $1.24 | $1.34 | $1.34 | 1,083,223 |
2020-03-09 | $1.52 | $1.52 | $1.30 | $1.32 | $1.32 | 181,804 |
2020-03-06 | $1.60 | $1.65 | $1.49 | $1.57 | $1.57 | 217,959 |
2020-03-05 | $1.65 | $1.76 | $1.60 | $1.60 | $1.60 | 197,105 |
2020-03-04 | $1.89 | $1.89 | $1.64 | $1.71 | $1.71 | 190,123 |
2020-03-03 | $1.99 | $1.99 | $1.61 | $1.62 | $1.62 | 256,951 |
2020-03-02 | $1.94 | $1.94 | $1.78 | $1.83 | $1.83 | 144,193 |
2020-02-28 | $1.78 | $1.89 | $1.73 | $1.81 | $1.81 | 326,345 |
2020-02-27 | $1.96 | $1.96 | $1.72 | $1.77 | $1.77 | 105,585 |
2020-02-26 | $2.51 | $2.51 | $1.83 | $1.92 | $1.92 | 310,988 |
2020-02-25 | $3.10 | $3.10 | $2.80 | $2.83 | $2.83 | 61,790 |
2020-02-24 | $3.17 | $3.17 | $2.94 | $2.96 | $2.96 | 71,822 |
2020-02-21 | $3.15 | $3.15 | $3.10 | $3.13 | $3.13 | 156,365 |
2020-02-20 | $3.10 | $3.13 | $3.10 | $3.12 | $3.12 | 1,908 |
2020-02-19 | $3.07 | $3.09 | $3.07 | $3.09 | $3.09 | 3,094 |
2020-02-18 | $3.13 | $3.13 | $3.05 | $3.06 | $3.06 | 12,554 |
2020-02-14 | $3.11 | $3.12 | $3.08 | $3.08 | $3.08 | 62,677 |
2020-02-13 | $3.09 | $3.17 | $3.07 | $3.09 | $3.09 | 11,297 |
2020-02-12 | $2.98 | $3.07 | $2.97 | $3.06 | $3.06 | 10,017 |
2020-02-11 | $2.99 | $3.07 | $2.89 | $3.07 | $3.07 | 137,341 |
2020-02-10 | $2.84 | $2.94 | $2.82 | $2.90 | $2.90 | 307,577 |
2020-02-07 | $2.82 | $2.84 | $2.80 | $2.80 | $2.80 | 19,088 |
2020-02-06 | $2.76 | $2.82 | $2.76 | $2.82 | $2.82 | 19,567 |
2020-02-05 | $2.65 | $2.81 | $2.65 | $2.79 | $2.79 | 20,140 |
2020-02-04 | $2.53 | $2.72 | $2.53 | $2.68 | $2.68 | 194,128 |
2020-02-03 | $2.71 | $2.71 | $2.54 | $2.54 | $2.54 | 22,852 |
2020-01-31 | $2.63 | $2.66 | $2.59 | $2.59 | $2.59 | 46,331 |
2020-01-30 | $2.63 | $2.73 | $2.56 | $2.64 | $2.64 | 22,263 |
2020-01-29 | $2.84 | $2.85 | $2.50 | $2.50 | $2.50 | 26,643 |
2020-01-28 | $2.98 | $3.05 | $2.78 | $2.79 | $2.79 | 102,542 |
2020-01-27 | $2.92 | $2.92 | $2.73 | $2.73 | $2.73 | 15,137 |
2020-01-24 | $2.81 | $2.89 | $2.81 | $2.87 | $2.87 | 26,710 |
2020-01-23 | $3.00 | $3.02 | $2.90 | $2.90 | $2.90 | 8,941 |
2020-01-22 | $2.97 | $3.11 | $2.97 | $3.03 | $3.03 | 31,596 |
2020-01-21 | $3.12 | $3.12 | $2.84 | $2.98 | $2.98 | 103,963 |
2020-01-17 | $3.17 | $3.20 | $3.12 | $3.20 | $3.20 | 22,213 |
2020-01-16 | $3.23 | $3.23 | $3.15 | $3.15 | $3.15 | 43,094 |
2020-01-15 | $3.34 | $3.34 | $3.20 | $3.21 | $3.21 | 42,241 |
2020-01-14 | $3.48 | $3.48 | $3.23 | $3.23 | $3.23 | 21,199 |
2020-01-13 | $3.30 | $3.40 | $3.30 | $3.33 | $3.33 | 42,407 |
2020-01-10 | $3.26 | $3.28 | $3.26 | $3.27 | $3.27 | 5,411 |
2020-01-09 | $3.26 | $3.35 | $3.23 | $3.29 | $3.29 | 62,244 |
2020-01-08 | $3.22 | $3.34 | $3.22 | $3.28 | $3.28 | 16,974 |
2020-01-07 | $3.07 | $3.23 | $3.07 | $3.23 | $3.23 | 4,549 |
2020-01-06 | $3.21 | $3.22 | $3.18 | $3.21 | $3.21 | 26,898 |
2020-01-03 | $3.35 | $3.36 | $3.18 | $3.21 | $3.21 | 41,426 |
2020-01-02 | $3.34 | $3.38 | $3.31 | $3.35 | $3.35 | 47,525 |
2019-12-31 | $3.25 | $3.33 | $3.25 | $3.31 | $3.31 | 38,371 |
2019-12-30 | $3.32 | $3.33 | $3.19 | $3.29 | $3.29 | 58,826 |
2019-12-27 | $3.20 | $3.25 | $3.18 | $3.24 | $3.24 | 24,061 |
2019-12-26 | $3.06 | $3.24 | $3.06 | $3.15 | $3.15 | 14,890 |
2019-12-24 | $3.30 | $3.30 | $3.13 | $3.16 | $3.16 | 19,446 |
2019-12-23 | $3.25 | $3.29 | $3.18 | $3.20 | $3.20 | 108,244 |
2019-12-20 | $3.24 | $3.24 | $3.15 | $3.20 | $3.20 | 28,510 |
2019-12-19 | $3.22 | $3.23 | $3.19 | $3.19 | $3.19 | 35,051 |
2019-12-18 | $3.18 | $3.24 | $3.17 | $3.18 | $3.18 | 9,916 |
2019-12-17 | $3.18 | $3.24 | $3.14 | $3.23 | $3.23 | 106,151 |
2019-12-16 | $3.34 | $3.37 | $3.15 | $3.15 | $3.15 | 91,128 |
2019-12-13 | $3.41 | $3.41 | $3.33 | $3.33 | $3.33 | 7,164 |
2019-12-12 | $3.37 | $3.39 | $3.29 | $3.39 | $3.39 | 24,016 |
2019-12-11 | $3.32 | $3.40 | $3.30 | $3.39 | $3.39 | 98,134 |
2019-12-10 | $3.36 | $3.37 | $3.32 | $3.34 | $3.34 | 8,353 |
2019-12-09 | $3.41 | $3.41 | $3.25 | $3.32 | $3.32 | 67,995 |
2019-12-06 | $3.34 | $3.36 | $3.33 | $3.36 | $3.36 | 46,693 |
2019-12-05 | $3.36 | $3.37 | $3.34 | $3.35 | $3.35 | 24,852 |
2019-12-04 | $3.31 | $3.36 | $3.31 | $3.34 | $3.34 | 8,685 |
2019-12-03 | $3.30 | $3.31 | $3.23 | $3.30 | $3.30 | 22,402 |
2019-12-02 | $3.26 | $3.40 | $3.26 | $3.33 | $3.33 | 83,376 |
2019-11-29 | $3.58 | $3.58 | $3.27 | $3.32 | $3.32 | 30,359 |
2019-11-27 | $3.31 | $3.45 | $3.31 | $3.41 | $3.41 | 66,604 |
2019-11-26 | $3.33 | $3.41 | $3.30 | $3.39 | $3.39 | 46,752 |
2019-11-25 | $3.33 | $3.40 | $3.33 | $3.39 | $3.39 | 33,189 |
2019-11-22 | $3.18 | $3.38 | $3.18 | $3.33 | $3.33 | 245,500 |
2019-11-21 | $3.16 | $3.29 | $3.07 | $3.22 | $3.22 | 135,048 |
2019-11-20 | $3.06 | $3.20 | $3.02 | $3.16 | $3.16 | 72,267 |
2019-11-19 | $3.10 | $3.10 | $3.01 | $3.04 | $3.04 | 33,031 |
2019-11-18 | $3.20 | $3.20 | $3.08 | $3.10 | $3.10 | 34,775 |
2019-11-15 | $3.06 | $3.32 | $3.06 | $3.15 | $3.15 | 65,356 |
2019-11-14 | $3.30 | $3.30 | $3.02 | $3.14 | $3.14 | 40,865 |
2019-11-13 | $3.47 | $3.58 | $3.27 | $3.29 | $3.29 | 38,281 |
2019-11-12 | $3.49 | $3.57 | $3.45 | $3.45 | $3.45 | 39,376 |
2019-11-11 | $3.56 | $3.56 | $3.21 | $3.31 | $3.31 | 62,511 |
2019-11-08 | $4.45 | $4.45 | $3.11 | $3.15 | $3.15 | 311,968 |
2019-11-07 | $4.68 | $4.77 | $4.60 | $4.60 | $4.60 | 13,092 |
2019-11-06 | $4.59 | $4.64 | $4.56 | $4.61 | $4.61 | 21,098 |
2019-11-05 | $4.68 | $4.68 | $4.56 | $4.61 | $4.61 | 45,183 |
2019-11-04 | $4.78 | $4.78 | $4.49 | $4.62 | $4.62 | 63,701 |
2019-11-01 | $4.53 | $4.61 | $4.53 | $4.60 | $4.60 | 19,437 |
2019-10-31 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 2,331 |
2019-10-30 | $4.54 | $4.54 | $4.45 | $4.45 | $4.45 | 4,870 |
2019-10-29 | $4.34 | $4.58 | $4.34 | $4.50 | $4.50 | 7,373 |
2019-10-28 | $4.62 | $4.62 | $4.46 | $4.54 | $4.54 | 8,872 |
2019-10-25 | $4.60 | $4.60 | $4.51 | $4.51 | $4.51 | 4,865 |
2019-10-24 | $4.54 | $4.54 | $4.45 | $4.52 | $4.52 | 13,694 |
2019-10-23 | $4.60 | $4.66 | $4.44 | $4.44 | $4.44 | 23,718 |
2019-10-22 | $4.62 | $4.65 | $4.49 | $4.52 | $4.52 | 57,245 |
2019-10-21 | $4.50 | $4.57 | $4.45 | $4.47 | $4.47 | 3,898 |
2019-10-18 | $4.59 | $4.61 | $4.45 | $4.48 | $4.48 | 34,138 |
2019-10-17 | $4.50 | $4.96 | $4.47 | $4.47 | $4.47 | 77,067 |
2019-10-16 | $4.60 | $4.60 | $4.36 | $4.50 | $4.50 | 23,480 |
2019-10-15 | $4.81 | $4.81 | $4.48 | $4.57 | $4.57 | 32,722 |
2019-10-14 | $4.55 | $4.61 | $4.35 | $4.61 | $4.61 | 12,946 |
2019-10-11 | $4.48 | $4.61 | $4.48 | $4.51 | $4.51 | 6,192 |
2019-10-10 | $4.70 | $4.70 | $4.31 | $4.42 | $4.42 | 127,102 |
2019-10-09 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
2019-10-08 | $4.34 | $4.34 | $4.20 | $4.28 | $4.28 | 16,735 |
2019-10-07 | $4.38 | $4.39 | $4.38 | $4.38 | $4.38 | 2,570 |
2019-10-04 | $4.32 | $4.36 | $4.32 | $4.36 | $4.36 | 4,200 |
2019-10-03 | $4.24 | $4.30 | $4.22 | $4.29 | $4.29 | 12,350 |
2019-10-02 | $4.27 | $4.32 | $4.27 | $4.30 | $4.30 | 4,500 |
2019-10-01 | $4.49 | $4.49 | $4.39 | $4.40 | $4.40 | 6,030 |
2019-09-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 500 |
2019-09-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,100 |
2019-09-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 15,960 |
2019-09-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,100 |
2019-09-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
2019-09-23 | $4.53 | $4.55 | $4.50 | $4.55 | $4.55 | 3,300 |
2019-09-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 84 |
2019-09-19 | $4.53 | $4.56 | $4.53 | $4.56 | $4.56 | 1,175 |
2019-09-18 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 6,560 |
2019-09-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 20 |
2019-09-16 | $4.58 | $4.63 | $4.58 | $4.63 | $4.63 | 830 |
2019-09-13 | $4.65 | $4.65 | $4.61 | $4.62 | $4.62 | 11,100 |
2019-09-12 | $4.66 | $4.66 | $4.64 | $4.64 | $4.64 | 12,000 |
2019-09-11 | $4.65 | $4.72 | $4.65 | $4.72 | $4.72 | 2,000 |
2019-09-10 | $4.63 | $4.64 | $4.62 | $4.64 | $4.64 | 4,964 |
2019-09-09 | $4.55 | $4.66 | $4.55 | $4.66 | $4.66 | 8,500 |
2019-09-06 | $4.50 | $4.53 | $4.46 | $4.53 | $4.53 | 26,520 |
2019-09-05 | $4.46 | $4.52 | $4.35 | $4.52 | $4.52 | 29,083 |
2019-09-04 | $4.14 | $4.45 | $4.14 | $4.45 | $4.45 | 58,582 |
2019-09-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 106 |
2019-08-30 | $5.05 | $5.16 | $5.05 | $5.16 | $5.16 | 14,000 |
2019-08-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
2019-08-28 | $4.95 | $5.06 | $4.95 | $5.06 | $5.06 | 6,700 |
2019-08-27 | $5.00 | $5.00 | $4.92 | $4.95 | $4.95 | 4,104 |
2019-08-26 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 5,400 |
2019-08-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
2019-08-22 | $5.10 | $5.13 | $5.10 | $5.12 | $5.12 | 2,500 |
2019-08-21 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 8,356 |
2019-08-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 5 |
2019-08-19 | $5.05 | $5.08 | $5.05 | $5.07 | $5.07 | 4,400 |
2019-08-16 | $4.73 | $4.99 | $4.50 | $4.99 | $4.99 | 15,442 |
2019-08-15 | $4.88 | $4.92 | $4.86 | $4.90 | $4.90 | 41,730 |
2019-08-14 | $4.95 | $5.01 | $4.90 | $5.01 | $5.01 | 47,917 |
2019-08-13 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 15,100 |
2019-08-12 | $5.08 | $5.11 | $5.08 | $5.11 | $5.11 | 4,530 |
2019-08-09 | $5.15 | $5.17 | $5.08 | $5.14 | $5.14 | 17,980 |
2019-08-08 | $5.10 | $5.19 | $5.10 | $5.16 | $5.16 | 26,800 |
2019-08-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 15,225 |
2019-08-06 | $5.25 | $5.25 | $5.22 | $5.23 | $5.23 | 18,152 |
2019-08-05 | $5.30 | $5.35 | $5.25 | $5.30 | $5.30 | 16,000 |
2019-08-02 | $5.25 | $5.32 | $5.25 | $5.30 | $5.30 | 7,200 |
2019-08-01 | $5.19 | $5.20 | $5.14 | $5.20 | $5.20 | 46,850 |
2019-07-31 | $5.32 | $5.32 | $5.24 | $5.24 | $5.24 | 6,103 |
2019-07-30 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 4,037 |
2019-07-29 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 1,743 |
2019-07-26 | $5.51 | $5.51 | $5.49 | $5.49 | $5.49 | 715 |
2019-07-25 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 1,000 |
2019-07-24 | $5.48 | $5.53 | $5.43 | $5.44 | $5.44 | 21,422 |
2019-07-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,118 |
2019-07-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,000 |
2019-07-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1 |
2019-07-18 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 946 |
2019-07-17 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 20,000 |
2019-07-16 | $5.70 | $5.70 | $5.62 | $5.62 | $5.62 | 4,475 |
2019-07-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
2019-07-12 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 2,400 |
2019-07-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
2019-07-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 45 |
2019-07-09 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 900 |
2019-07-08 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 165 |
2019-07-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
2019-07-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,788 |
2019-07-02 | $5.89 | $5.98 | $5.89 | $5.98 | $5.98 | 7,082 |
2019-07-01 | $5.08 | $5.08 | $5.00 | $5.05 | $5.05 | 23,700 |
2019-06-28 | $5.64 | $5.68 | $5.63 | $5.68 | $5.68 | 15,600 |
2019-06-27 | $5.61 | $5.64 | $5.60 | $5.60 | $5.60 | 76,800 |
2019-06-26 | $5.64 | $5.65 | $5.61 | $5.62 | $5.62 | 44,255 |
2019-06-25 | $5.65 | $5.66 | $5.64 | $5.66 | $5.66 | 6,260 |
2019-06-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 300 |
2019-06-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
2019-06-20 | $6.05 | $6.05 | $5.91 | $5.96 | $5.96 | 18,300 |
2019-06-19 | $6.10 | $6.12 | $6.04 | $6.12 | $6.12 | 50,950 |
2019-06-18 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 800 |
2019-06-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2019-06-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 135 |
2019-06-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 200 |
2019-06-12 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 10,875 |
2019-06-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 200 |
2019-06-10 | $5.90 | $5.92 | $5.88 | $5.92 | $5.92 | 3,383 |
2019-06-07 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 2,875 |
2019-06-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,000 |
2019-06-05 | $5.67 | $5.69 | $5.66 | $5.69 | $5.69 | 5,170 |
2019-06-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,555 |
2019-05-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
2019-05-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 165 |
2019-05-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,000 |
2019-05-28 | $5.60 | $5.60 | $5.46 | $5.46 | $5.46 | 11,680 |
2019-05-24 | $5.57 | $5.58 | $5.55 | $5.57 | $5.57 | 2,975 |
2019-05-23 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 4,900 |
2019-05-22 | $5.70 | $5.75 | $5.69 | $5.69 | $5.69 | 15,955 |
2019-05-21 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 10,295 |
2019-05-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 133 |
2019-05-17 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 2,306 |
2019-05-16 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 9,500 |
2019-05-15 | $5.73 | $5.79 | $5.73 | $5.79 | $5.79 | 4,126 |
2019-05-14 | $5.81 | $5.83 | $5.80 | $5.80 | $5.80 | 18,365 |
2019-05-13 | $6.00 | $6.00 | $5.90 | $5.91 | $5.91 | 22,700 |
2019-05-10 | $6.15 | $6.20 | $6.15 | $6.17 | $6.17 | 21,300 |
2019-05-09 | $6.22 | $6.22 | $5.94 | $6.10 | $6.10 | 16,360 |
2019-05-08 | $6.51 | $6.51 | $6.46 | $6.50 | $6.50 | 10,210 |
2019-05-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 400 |
2019-05-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,062 |
2019-05-03 | $6.68 | $6.68 | $6.51 | $6.60 | $6.60 | 15,571 |
2019-05-02 | $6.71 | $6.71 | $6.50 | $6.67 | $6.67 | 31,070 |
2019-05-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1,200 |
2019-04-30 | $6.84 | $6.90 | $6.83 | $6.89 | $6.89 | 10,650 |
2019-04-29 | $6.83 | $6.88 | $6.83 | $6.88 | $6.88 | 2,300 |
2019-04-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 865 |
2019-04-25 | $6.85 | $6.85 | $6.83 | $6.83 | $6.83 | 2,000 |
2019-04-24 | $6.81 | $6.85 | $6.81 | $6.85 | $6.85 | 4,648 |
2019-04-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,000 |
2019-04-22 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,300 |
2019-04-18 | $6.71 | $6.76 | $6.71 | $6.71 | $6.71 | 13,590 |
2019-04-17 | $6.71 | $6.74 | $6.71 | $6.74 | $6.74 | 51,500 |
2019-04-16 | $6.74 | $6.74 | $6.70 | $6.70 | $6.70 | 27,204 |
2019-04-15 | $6.72 | $6.73 | $6.72 | $6.73 | $6.73 | 28,400 |
2019-04-12 | $6.75 | $6.81 | $6.70 | $6.77 | $6.77 | 21,290 |
2019-04-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 2,000 |
2019-04-10 | $6.70 | $6.71 | $6.65 | $6.69 | $6.69 | 17,200 |
2019-04-09 | $6.79 | $6.81 | $6.78 | $6.81 | $6.81 | 21,876 |
2019-04-08 | $6.75 | $6.76 | $6.75 | $6.75 | $6.75 | 1,610 |
2019-04-05 | $6.54 | $6.69 | $6.54 | $6.68 | $6.68 | 40,481 |
2019-04-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,010 |
2019-04-03 | $6.49 | $6.50 | $6.49 | $6.49 | $6.49 | 3,656 |
2019-04-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 6 |
2019-04-01 | $6.37 | $6.37 | $6.35 | $6.36 | $6.36 | 6,925 |
2019-03-29 | $6.45 | $6.45 | $6.35 | $6.37 | $6.37 | 3,500 |
2019-03-28 | $6.40 | $6.45 | $6.31 | $6.31 | $6.31 | 10,710 |
2019-03-27 | $6.38 | $6.48 | $6.36 | $6.48 | $6.48 | 8,510 |
2019-03-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 8,400 |
2019-03-25 | $6.38 | $6.38 | $6.00 | $6.01 | $6.01 | 2,922 |
2019-03-22 | $6.00 | $6.00 | $5.95 | $5.97 | $5.97 | 18,000 |
2019-03-21 | $5.70 | $5.81 | $5.70 | $5.76 | $5.76 | 31,975 |
2019-03-20 | $5.30 | $5.34 | $5.30 | $5.33 | $5.33 | 13,325 |
2019-03-19 | $5.41 | $5.41 | $5.32 | $5.32 | $5.32 | 19,000 |
2019-03-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 2,100 |
2019-03-15 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 5,635 |
2019-03-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 8,600 |
2019-03-13 | $5.37 | $5.46 | $5.37 | $5.46 | $5.46 | 1,100 |
2019-03-12 | $5.44 | $5.44 | $5.36 | $5.36 | $5.36 | 8,225 |
2019-03-11 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 1,300 |
2019-03-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
2019-03-07 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 4,825 |
2019-03-06 | $5.39 | $5.40 | $5.32 | $5.39 | $5.39 | 20,400 |
2019-03-05 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 1,378 |
2019-03-04 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 2,050 |
2019-03-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
2019-02-28 | $5.69 | $5.74 | $5.69 | $5.74 | $5.74 | 4,650 |
2019-02-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 6,635 |
2019-02-26 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 2,000 |
2019-02-25 | $5.70 | $5.80 | $5.70 | $5.79 | $5.79 | 10,650 |
2019-02-21 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 3,028 |
2019-02-20 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 2,665 |
2019-02-19 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 6,340 |
2019-02-15 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 1,000 |
2019-02-14 | $5.59 | $5.60 | $5.59 | $5.59 | $5.59 | 3,100 |
2019-02-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
2019-02-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 7,450 |
2019-02-11 | $5.54 | $5.54 | $5.53 | $5.53 | $5.53 | 3,435 |
2019-02-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2019-02-07 | $5.43 | $5.49 | $5.40 | $5.49 | $5.49 | 11,000 |
2019-02-06 | $5.48 | $5.55 | $5.48 | $5.55 | $5.55 | 5,000 |
2019-02-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 3,156 |
2019-02-04 | $5.33 | $5.40 | $5.30 | $5.37 | $5.37 | 11,100 |
2019-02-01 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 8,910 |
2019-01-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2019-01-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 300 |
2019-01-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 500 |
2019-01-28 | $4.95 | $5.06 | $4.95 | $5.04 | $5.04 | 6,200 |
2019-01-25 | $4.79 | $4.95 | $4.79 | $4.95 | $4.95 | 105,500 |
2019-01-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,000 |
2019-01-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,500 |
2019-01-22 | $4.80 | $4.80 | $4.69 | $4.71 | $4.71 | 9,200 |
2019-01-18 | $4.87 | $4.90 | $4.82 | $4.86 | $4.86 | 7,720 |
2019-01-17 | $4.87 | $4.91 | $4.76 | $4.91 | $4.91 | 13,125 |
2019-01-16 | $4.66 | $4.85 | $4.66 | $4.85 | $4.85 | 47,900 |
2019-01-15 | $4.55 | $4.56 | $4.51 | $4.51 | $4.51 | 93,951 |
2019-01-14 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 10,000 |
2019-01-11 | $4.54 | $4.54 | $4.48 | $4.48 | $4.48 | 6,000 |
2019-01-10 | $4.48 | $4.50 | $4.47 | $4.50 | $4.50 | 10,242 |
2019-01-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2019-01-08 | $4.42 | $4.42 | $4.40 | $4.42 | $4.42 | 101,500 |
2019-01-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 200 |
2019-01-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 500 |
2019-01-03 | $4.38 | $4.40 | $4.38 | $4.39 | $4.39 | 1,605 |
2019-01-02 | $4.33 | $4.40 | $4.33 | $4.40 | $4.40 | 1,150 |
2018-12-31 | $4.30 | $4.51 | $4.30 | $4.50 | $4.50 | 5,215 |
2018-12-28 | $4.25 | $4.29 | $4.25 | $4.29 | $4.29 | 6,610 |
2018-12-27 | $4.18 | $4.29 | $4.14 | $4.22 | $4.22 | 67,700 |
2018-12-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 210 |
2018-12-24 | $4.20 | $4.21 | $4.20 | $4.21 | $4.21 | 1,900 |
2018-12-21 | $4.27 | $4.35 | $4.27 | $4.35 | $4.35 | 16,305 |
2018-12-20 | $4.36 | $4.36 | $4.26 | $4.28 | $4.28 | 4,981 |
2018-12-19 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 7,800 |
2018-12-18 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 6,400 |
2018-12-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,000 |
2018-12-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
2018-12-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
2018-12-12 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,060 |
2018-12-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 100 |
2018-12-10 | $4.75 | $4.75 | $4.72 | $4.72 | $4.72 | 3,000 |
2018-12-07 | $4.83 | $4.89 | $4.80 | $4.89 | $4.89 | 15,945 |
2018-12-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 250 |
2018-12-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
2018-12-03 | $5.12 | $5.18 | $5.11 | $5.18 | $5.18 | 1,450 |
2018-11-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 42,821 |
2018-11-29 | $4.94 | $5.08 | $4.93 | $5.08 | $5.08 | 92,440 |
2018-11-28 | $4.82 | $4.88 | $4.82 | $4.88 | $4.88 | 1,925 |
2018-11-27 | $4.76 | $4.76 | $4.74 | $4.74 | $4.74 | 40,550 |
2018-11-26 | $4.84 | $4.90 | $4.83 | $4.83 | $4.83 | 49,450 |
2018-11-23 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 2,205 |
2018-11-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2018-11-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2018-11-19 | $5.07 | $5.16 | $5.07 | $5.10 | $5.10 | 23,900 |
2018-11-16 | $4.92 | $5.00 | $4.92 | $5.00 | $5.00 | 15,125 |
2018-11-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 16,200 |
2018-11-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 45 |
2018-11-13 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 18,188 |
2018-11-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2018-11-09 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 60,146 |
2018-11-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2018-11-07 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 66,400 |
2018-11-06 | $5.33 | $5.35 | $5.32 | $5.32 | $5.32 | 11,700 |
2018-11-05 | $5.50 | $5.50 | $5.28 | $5.34 | $5.34 | 3,383 |
2018-11-02 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 100,120 |
2018-11-01 | $5.40 | $5.42 | $5.34 | $5.42 | $5.42 | 37,100 |
2018-10-31 | $5.21 | $5.30 | $4.94 | $5.13 | $5.13 | 132,713 |
2018-10-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 4,365 |
2018-10-29 | $4.76 | $4.77 | $4.58 | $4.58 | $4.58 | 15,000 |
2018-10-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 125 |
2018-10-25 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 51,000 |
2018-10-24 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,300 |
2018-10-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 180 |
2018-10-22 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,100 |
2018-10-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2018-10-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 300 |
2018-10-17 | $4.77 | $4.77 | $4.75 | $4.75 | $4.75 | 5,215 |
2018-10-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
2018-10-15 | $4.83 | $4.84 | $4.83 | $4.83 | $4.83 | 1,100 |
2018-10-12 | $4.76 | $4.78 | $4.76 | $4.77 | $4.77 | 25,000 |
2018-10-11 | $4.83 | $4.83 | $4.77 | $4.81 | $4.81 | 28,300 |
2018-10-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
2018-10-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 25,000 |
2018-10-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2018-10-05 | $5.01 | $5.01 | $4.97 | $4.98 | $4.98 | 39,100 |
2018-10-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
2018-10-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
2018-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 2,000 |
2018-10-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
2018-09-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
2018-09-27 | $4.99 | $4.99 | $4.96 | $4.97 | $4.97 | 17,100 |
2018-09-26 | $5.02 | $5.05 | $5.02 | $5.03 | $5.03 | 6,200 |
2018-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,109 |
2018-09-24 | $5.02 | $5.03 | $5.00 | $5.00 | $5.00 | 10,600 |
2018-09-21 | $4.94 | $4.99 | $4.90 | $4.91 | $4.91 | 38,900 |
2018-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-09-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20,000 |
2018-09-18 | $4.94 | $4.96 | $4.93 | $4.95 | $4.95 | 26,800 |
2018-09-17 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 19,800 |
2018-09-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 350 |
2018-09-13 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 6,900 |
2018-09-12 | $5.03 | $5.03 | $4.90 | $4.90 | $4.90 | 26,000 |
2018-09-11 | $4.83 | $5.10 | $4.66 | $5.10 | $5.10 | 60,730 |
2018-09-10 | $5.33 | $5.33 | $5.06 | $5.09 | $5.09 | 15,400 |
2018-09-07 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 13,200 |
2018-09-06 | $5.17 | $5.32 | $5.17 | $5.25 | $5.25 | 25,899 |
2018-09-05 | $5.27 | $5.27 | $5.23 | $5.24 | $5.24 | 10,300 |
2018-09-04 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 5,000 |
2018-08-31 | $5.25 | $5.27 | $5.23 | $5.27 | $5.27 | 7,225 |
2018-08-30 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 6,702 |
2018-08-29 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 7,000 |
2018-08-28 | $5.39 | $5.39 | $5.34 | $5.35 | $5.35 | 15,350 |
2018-08-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,500 |
2018-08-24 | $5.33 | $5.33 | $5.30 | $5.31 | $5.31 | 15,100 |
2018-08-23 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 20,100 |
2018-08-22 | $5.31 | $5.34 | $5.27 | $5.28 | $5.28 | 25,500 |
2018-08-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
2018-08-20 | $5.08 | $5.08 | $5.03 | $5.03 | $5.03 | 1,000 |
2018-08-17 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
2018-08-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 400 |
2018-08-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 4,800 |
2018-08-14 | $4.89 | $5.00 | $4.89 | $5.00 | $5.00 | 2,500 |
2018-08-13 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 750 |
2018-08-10 | $4.89 | $4.89 | $4.82 | $4.82 | $4.82 | 940 |
2018-08-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 400 |
2018-08-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 8,028 |
2018-08-07 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
2018-08-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
2018-08-03 | $5.06 | $5.06 | $5.02 | $5.02 | $5.02 | 11,621 |
2018-08-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 15 |
2018-08-01 | $5.02 | $5.12 | $5.02 | $5.10 | $5.10 | 11,685 |
2018-07-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2018-07-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2018-07-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2 |
2018-07-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2018-07-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 400 |
2018-07-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 380 |
2018-07-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 60 |
2018-07-20 | $4.89 | $4.93 | $4.89 | $4.93 | $4.93 | 1,650 |
2018-07-19 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,000 |
2018-07-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 280 |
2018-07-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 2,100 |
2018-07-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
2018-07-13 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 3,000 |
2018-07-12 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
2018-07-11 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 800 |
2018-07-10 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 2,105 |
2018-07-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 959 |
2018-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-07-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-06-29 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 64,078 |
2018-06-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 23,900 |
2018-06-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2,071 |
2018-06-26 | $4.77 | $4.86 | $4.77 | $4.83 | $4.83 | 16,426 |
2018-06-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 18,700 |
2018-06-22 | $4.94 | $4.94 | $4.91 | $4.92 | $4.92 | 68,559 |
2018-06-21 | $4.91 | $5.01 | $4.91 | $5.01 | $5.01 | 15,300 |
2018-06-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 200 |
2018-06-19 | $4.94 | $4.94 | $4.89 | $4.89 | $4.89 | 1,000 |
2018-06-18 | $4.72 | $4.94 | $4.72 | $4.94 | $4.94 | 1,152 |
2018-06-15 | $4.98 | $4.98 | $4.93 | $4.93 | $4.93 | 496 |
2018-06-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2018-06-13 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 4,390 |
2018-06-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 100 |
2018-06-11 | $4.85 | $4.99 | $4.82 | $4.91 | $4.91 | 24,383 |
2018-06-08 | $4.88 | $5.00 | $4.88 | $4.93 | $4.93 | 328 |
2018-06-07 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 1,532 |
2018-06-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2018-06-05 | $4.83 | $4.83 | $4.81 | $4.81 | $4.81 | 14,470 |
2018-06-04 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 1,400 |
2018-06-01 | $4.85 | $4.85 | $4.82 | $4.83 | $4.83 | 3,133 |
2018-05-31 | $4.90 | $4.90 | $4.88 | $4.89 | $4.89 | 10,879 |
2018-05-30 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 2,096 |
2018-05-29 | $4.86 | $4.98 | $4.86 | $4.98 | $4.98 | 10,400 |
2018-05-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2018-05-24 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 960 |
2018-05-23 | $5.04 | $5.12 | $5.04 | $5.11 | $5.11 | 36,888 |
2018-05-22 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 202 |
2018-05-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
2018-05-18 | $4.87 | $4.88 | $4.87 | $4.88 | $4.88 | 2,500 |
2018-05-17 | $4.93 | $4.93 | $4.91 | $4.91 | $4.91 | 6,300 |
2018-05-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 2,050 |
2018-05-15 | $4.91 | $4.92 | $4.91 | $4.92 | $4.92 | 2,000 |
2018-05-14 | $4.89 | $4.97 | $4.86 | $4.97 | $4.97 | 4,700 |
2018-05-11 | $4.85 | $4.87 | $4.84 | $4.87 | $4.87 | 3,000 |
2018-05-10 | $5.02 | $5.02 | $4.90 | $4.90 | $4.90 | 4,300 |
2018-05-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
2018-05-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 200 |
2018-05-07 | $5.04 | $5.10 | $5.03 | $5.05 | $5.05 | 14,845 |
2018-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,000 |
2018-05-03 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 2,928 |
2018-05-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 500 |
2018-05-01 | $4.78 | $4.95 | $4.78 | $4.90 | $4.90 | 8,960 |
2018-04-30 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 8,700 |
2018-04-27 | $4.36 | $4.36 | $4.34 | $4.34 | $4.34 | 1,623 |
2018-04-26 | $4.33 | $4.33 | $4.31 | $4.31 | $4.31 | 14,000 |
2018-04-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2018-04-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2018-04-23 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2018-04-20 | $4.50 | $4.50 | $4.45 | $4.46 | $4.46 | 17,000 |
2018-04-19 | $4.59 | $4.59 | $4.50 | $4.50 | $4.50 | 2,775 |
2018-04-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,090 |
2018-04-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
2018-04-16 | $4.36 | $4.41 | $4.36 | $4.41 | $4.41 | 5,900 |
2018-04-13 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 4,900 |
2018-04-12 | $4.34 | $4.34 | $4.33 | $4.33 | $4.33 | 4,756 |
2018-04-11 | $4.35 | $4.35 | $4.29 | $4.29 | $4.29 | 725 |
2018-04-10 | $4.29 | $4.37 | $4.29 | $4.36 | $4.36 | 19,650 |
2018-04-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1 |
2018-04-06 | $4.23 | $4.23 | $4.13 | $4.13 | $4.13 | 1,341 |
2018-04-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,500 |
2018-04-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
2018-04-03 | $3.91 | $3.97 | $3.91 | $3.97 | $3.97 | 700 |
2018-04-02 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 5,335 |
2018-03-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 175 |
2018-03-28 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 1,340 |
2018-03-27 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 11 |
2018-03-26 | $3.48 | $3.57 | $3.48 | $3.57 | $3.57 | 6,443 |
2018-03-23 | $3.58 | $3.58 | $3.44 | $3.48 | $3.48 | 45,854 |
2018-03-22 | $3.58 | $3.74 | $3.58 | $3.74 | $3.74 | 1,100 |
2018-03-21 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 25,000 |
2018-03-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 65,246 |
2018-03-19 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 3,000 |
2018-03-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2018-03-15 | $3.88 | $3.88 | $3.87 | $3.87 | $3.87 | 4,427 |
2018-03-14 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 2,480 |
2018-03-13 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 6,020 |
2018-03-12 | $3.95 | $3.96 | $3.92 | $3.92 | $3.92 | 9,200 |
2018-03-09 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2018-03-08 | $3.75 | $3.75 | $3.66 | $3.66 | $3.66 | 3,710 |
2018-03-07 | $3.86 | $3.86 | $3.75 | $3.75 | $3.75 | 2,100 |
2018-03-06 | $3.55 | $3.87 | $3.55 | $3.84 | $3.84 | 38,710 |
2018-03-05 | $3.72 | $3.72 | $3.62 | $3.63 | $3.63 | 9,800 |
2018-03-02 | $3.75 | $3.79 | $3.74 | $3.74 | $3.74 | 32,270 |
2018-03-01 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 7,830 |
2018-02-28 | $4.15 | $4.15 | $4.14 | $4.14 | $4.14 | 800 |
2018-02-27 | $4.16 | $4.16 | $4.15 | $4.15 | $4.15 | 4,000 |
2018-02-26 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 115 |
2018-02-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 566 |
2018-02-22 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 2,300 |
2018-02-21 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
2018-02-20 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 15,400 |
2018-02-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 372 |
2018-02-15 | $4.48 | $4.48 | $4.37 | $4.37 | $4.37 | 4,400 |
2018-02-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,000 |
2018-02-13 | $4.20 | $4.21 | $4.20 | $4.21 | $4.21 | 4,150 |
2018-02-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 300 |
2018-02-09 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 45,063 |
2018-02-08 | $4.19 | $4.19 | $4.08 | $4.08 | $4.08 | 10,300 |
2018-02-07 | $4.24 | $4.28 | $4.24 | $4.25 | $4.25 | 21,928 |
2018-02-06 | $4.04 | $4.23 | $4.03 | $4.21 | $4.21 | 17,200 |
2018-02-05 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 7,075 |
2018-02-02 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 18,049 |
2018-02-01 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
2018-01-31 | $4.57 | $4.66 | $4.56 | $4.66 | $4.66 | 4,600 |
2018-01-30 | $4.53 | $4.59 | $4.53 | $4.56 | $4.56 | 81,189 |
2018-01-29 | $4.60 | $4.65 | $4.57 | $4.65 | $4.65 | 36,900 |
2018-01-26 | $4.68 | $4.68 | $4.64 | $4.65 | $4.65 | 23,500 |
2018-01-25 | $4.63 | $4.65 | $4.60 | $4.64 | $4.64 | 33,395 |
2018-01-24 | $4.54 | $4.60 | $4.54 | $4.60 | $4.60 | 52,320 |
2018-01-23 | $4.40 | $4.54 | $4.40 | $4.54 | $4.54 | 36,177 |
2018-01-22 | $4.34 | $4.50 | $4.33 | $4.41 | $4.41 | 23,815 |
2018-01-19 | $4.36 | $4.39 | $4.30 | $4.36 | $4.36 | 67,064 |
2018-01-18 | $4.21 | $4.35 | $4.21 | $4.35 | $4.35 | 103,353 |
2018-01-17 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 31,100 |
2018-01-16 | $4.18 | $4.22 | $4.15 | $4.22 | $4.22 | 91,171 |
2018-01-12 | $4.14 | $4.26 | $4.12 | $4.26 | $4.26 | 119,619 |
2018-01-11 | $4.19 | $4.25 | $4.14 | $4.16 | $4.16 | 92,250 |
2018-01-10 | $4.23 | $4.30 | $4.00 | $4.20 | $4.20 | 256,120 |
2018-01-09 | $4.27 | $4.35 | $4.17 | $4.29 | $4.29 | 397,005 |
2018-01-08 | $4.33 | $4.35 | $4.23 | $4.26 | $4.26 | 211,500 |
2018-01-05 | $4.12 | $5.40 | $4.03 | $4.38 | $4.38 | 119,955 |
2018-01-04 | $4.44 | $4.44 | $4.18 | $4.22 | $4.22 | 33,900 |
2018-01-03 | $4.50 | $4.60 | $4.27 | $4.40 | $4.40 | 16,389 |
2018-01-02 | $4.45 | $4.60 | $4.02 | $4.44 | $4.44 | 69,832 |
2017-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2017-12-28 | $5.24 | $5.25 | $5.20 | $5.20 | $5.20 | 2,600 |
2017-12-27 | $5.19 | $5.20 | $5.13 | $5.18 | $5.18 | 25,302 |
2017-12-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,200 |
2017-12-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 150 |
2017-12-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 100 |
2017-12-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,069 |
2017-12-19 | $5.25 | $5.70 | $5.25 | $5.70 | $5.70 | 3,625 |
2017-12-18 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 2,300 |
2017-12-15 | $5.07 | $5.14 | $5.07 | $5.12 | $5.12 | 3,000 |
2017-12-14 | $4.90 | $5.11 | $4.90 | $5.11 | $5.11 | 23,453 |
2017-12-13 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 2,126 |
2017-12-12 | $4.77 | $4.77 | $4.75 | $4.77 | $4.77 | 60,038 |
2017-12-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 6,044 |
2017-12-08 | $4.75 | $4.77 | $4.75 | $4.77 | $4.77 | 3,395 |
2017-12-07 | $4.66 | $4.70 | $4.65 | $4.66 | $4.66 | 13,300 |
2017-12-06 | $4.74 | $4.74 | $4.69 | $4.69 | $4.69 | 4,937 |
2017-12-05 | $4.77 | $4.77 | $4.73 | $4.75 | $4.75 | 13,111 |
2017-12-04 | $4.73 | $4.73 | $4.72 | $4.73 | $4.73 | 3,004 |
2017-12-01 | $4.68 | $4.75 | $4.68 | $4.75 | $4.75 | 10,501 |
2017-11-30 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 7,244 |
2017-11-29 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 580 |
2017-11-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 458 |
2017-11-27 | $4.71 | $4.78 | $4.71 | $4.73 | $4.73 | 11,356 |
2017-11-24 | $4.66 | $4.85 | $4.66 | $4.80 | $4.80 | 21,380 |
2017-11-22 | $4.65 | $4.65 | $4.62 | $4.62 | $4.62 | 23,775 |
2017-11-21 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 1,776 |
2017-11-20 | $4.54 | $4.54 | $4.51 | $4.52 | $4.52 | 31,600 |
2017-11-17 | $4.56 | $4.64 | $4.56 | $4.60 | $4.60 | 13,362 |
2017-11-16 | $4.50 | $4.55 | $4.40 | $4.54 | $4.54 | 3,069 |
2017-11-15 | $4.49 | $5.15 | $4.48 | $5.15 | $5.15 | 14,761 |
2017-11-14 | $4.60 | $4.60 | $4.52 | $4.52 | $4.52 | 15,200 |
2017-11-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 3,500 |
2017-11-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2017-11-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2017-11-08 | $4.52 | $5.13 | $4.52 | $5.13 | $5.13 | 2,202 |
2017-11-07 | $4.58 | $4.58 | $4.48 | $4.48 | $4.48 | 22,890 |
2017-11-06 | $4.57 | $4.58 | $4.56 | $4.58 | $4.58 | 5,489 |
2017-11-03 | $4.65 | $4.69 | $4.62 | $4.64 | $4.64 | 24,320 |
2017-11-02 | $4.78 | $4.82 | $4.64 | $4.64 | $4.64 | 32,400 |
2017-11-01 | $4.94 | $5.01 | $4.84 | $4.84 | $4.84 | 19,500 |
2017-10-31 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 48,259 |
2017-10-30 | $4.89 | $4.90 | $4.81 | $4.88 | $4.88 | 163,605 |
2017-10-27 | $4.76 | $4.85 | $4.75 | $4.85 | $4.85 | 42,200 |
2017-10-26 | $4.74 | $4.78 | $4.73 | $4.77 | $4.77 | 21,900 |
2017-10-25 | $4.70 | $4.77 | $4.59 | $4.75 | $4.75 | 78,200 |
2017-10-24 | $4.72 | $4.75 | $4.72 | $4.74 | $4.74 | 26,655 |
2017-10-23 | $4.64 | $4.74 | $4.60 | $4.74 | $4.74 | 3,100 |
2017-10-20 | $4.60 | $4.66 | $4.60 | $4.66 | $4.66 | 3,059 |
2017-10-19 | $4.60 | $4.63 | $4.57 | $4.63 | $4.63 | 54,100 |
2017-10-18 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 36,810 |
2017-10-17 | $4.49 | $4.55 | $4.47 | $4.54 | $4.54 | 54,700 |
2017-10-16 | $4.52 | $4.55 | $4.52 | $4.55 | $4.55 | 23,100 |
2017-10-13 | $4.62 | $4.62 | $4.56 | $4.58 | $4.58 | 87,400 |
2017-10-12 | $4.60 | $4.61 | $4.59 | $4.60 | $4.60 | 85,600 |
2017-10-11 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 400 |
2017-10-10 | $4.57 | $4.57 | $4.53 | $4.53 | $4.53 | 1,220 |
2017-10-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 437 |
2017-10-06 | $4.55 | $4.56 | $4.53 | $4.56 | $4.56 | 98,320 |
2017-10-05 | $4.55 | $4.62 | $4.55 | $4.59 | $4.59 | 5,600 |
2017-10-04 | $4.49 | $4.52 | $4.46 | $4.51 | $4.51 | 59,444 |
2017-10-03 | $4.50 | $4.57 | $4.50 | $4.55 | $4.55 | 6,200 |
2017-10-02 | $4.41 | $4.46 | $4.41 | $4.45 | $4.45 | 52,881 |
2017-09-29 | $4.32 | $4.41 | $4.31 | $4.41 | $4.41 | 48,100 |
2017-09-28 | $4.43 | $4.43 | $4.36 | $4.39 | $4.39 | 48,940 |
2017-09-27 | $4.22 | $4.31 | $4.22 | $4.31 | $4.31 | 37,500 |
2017-09-26 | $4.04 | $4.12 | $4.04 | $4.12 | $4.12 | 92,415 |
2017-09-25 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 6,750 |
2017-09-22 | $4.06 | $4.07 | $4.03 | $4.06 | $4.06 | 15,100 |
2017-09-21 | $4.11 | $4.11 | $4.06 | $4.06 | $4.06 | 16,782 |
2017-09-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 310 |
2017-09-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
2017-09-18 | $4.43 | $4.43 | $4.33 | $4.39 | $4.39 | 11,552 |
2017-09-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2017-09-14 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 5,019 |
2017-09-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 948 |
2017-09-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
2017-09-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 569 |
2017-09-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 810 |
2017-09-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 4,325 |
2017-09-06 | $4.39 | $4.40 | $4.32 | $4.40 | $4.40 | 3,740 |
2017-09-05 | $4.10 | $4.63 | $4.10 | $4.63 | $4.63 | 4,400 |
2017-09-01 | $4.56 | $4.56 | $4.55 | $4.55 | $4.55 | 1,200 |
2017-08-31 | $4.63 | $4.63 | $4.58 | $4.61 | $4.61 | 182,475 |
2017-08-30 | $4.52 | $4.65 | $4.47 | $4.54 | $4.54 | 222,970 |
2017-08-29 | $4.55 | $4.55 | $4.50 | $4.55 | $4.55 | 35,500 |
2017-08-28 | $4.50 | $4.55 | $4.49 | $4.55 | $4.55 | 38,900 |
2017-08-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
2017-08-24 | $4.59 | $4.60 | $4.59 | $4.59 | $4.59 | 3,900 |
2017-08-23 | $4.48 | $4.57 | $4.47 | $4.57 | $4.57 | 38,532 |
2017-08-22 | $4.45 | $4.60 | $4.44 | $4.57 | $4.57 | 114,500 |
2017-08-21 | $4.41 | $4.43 | $4.37 | $4.40 | $4.40 | 44,100 |
2017-08-18 | $4.53 | $4.53 | $4.47 | $4.50 | $4.50 | 15,650 |
2017-08-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 400 |
2017-08-16 | $4.25 | $4.30 | $4.18 | $4.30 | $4.30 | 33,088 |
2017-08-15 | $4.13 | $4.25 | $4.05 | $4.15 | $4.15 | 62,296 |
2017-08-14 | $4.33 | $4.38 | $4.15 | $4.15 | $4.15 | 39,650 |
2017-08-11 | $4.51 | $4.51 | $4.35 | $4.37 | $4.37 | 100,900 |
2017-08-10 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 108,900 |
2017-08-09 | $4.30 | $4.45 | $4.30 | $4.45 | $4.45 | 37,400 |
2017-08-08 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 12,750 |
2017-08-07 | $4.20 | $4.50 | $4.00 | $4.50 | $4.50 | 6,800 |
2017-08-04 | $4.61 | $4.61 | $4.41 | $4.41 | $4.41 | 2,755 |
2017-08-03 | $4.73 | $4.86 | $4.73 | $4.83 | $4.83 | 10,335 |
2017-08-02 | $4.60 | $4.63 | $4.59 | $4.61 | $4.61 | 45,300 |
2017-08-01 | $4.79 | $4.85 | $4.65 | $4.69 | $4.69 | 50,000 |
2017-07-31 | $4.81 | $4.81 | $4.76 | $4.80 | $4.80 | 27,204 |
2017-07-28 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 124,500 |
2017-07-27 | $4.78 | $4.80 | $4.73 | $4.78 | $4.78 | 114,900 |
2017-07-26 | $4.79 | $6.00 | $4.72 | $4.78 | $4.78 | 100,350 |
2017-07-25 | $4.79 | $4.81 | $4.78 | $4.79 | $4.79 | 83,700 |
2017-07-24 | $4.74 | $4.82 | $4.74 | $4.79 | $4.79 | 42,300 |
2017-07-21 | $4.73 | $4.76 | $4.71 | $4.74 | $4.74 | 77,900 |
2017-07-20 | $4.76 | $4.76 | $4.68 | $4.74 | $4.74 | 80,500 |
2017-07-19 | $4.76 | $4.76 | $4.49 | $4.75 | $4.75 | 73,578 |
2017-07-18 | $4.70 | $4.76 | $4.65 | $4.76 | $4.76 | 39,958 |
2017-07-17 | $4.59 | $4.66 | $4.58 | $4.60 | $4.60 | 10,100 |
2017-07-14 | $4.65 | $4.66 | $4.63 | $4.63 | $4.63 | 2,450 |
2017-07-13 | $4.72 | $4.72 | $4.65 | $4.68 | $4.68 | 73,400 |
2017-07-12 | $4.76 | $4.81 | $4.70 | $4.72 | $4.72 | 157,500 |
2017-07-11 | $4.85 | $4.85 | $4.76 | $4.78 | $4.78 | 188,619 |
2017-07-10 | $4.84 | $4.88 | $4.82 | $4.86 | $4.86 | 95,600 |
2017-07-07 | $4.86 | $4.86 | $4.82 | $4.86 | $4.86 | 176,700 |
2017-07-06 | $4.80 | $4.96 | $4.78 | $4.87 | $4.87 | 18,100 |
2017-07-05 | $4.85 | $4.88 | $4.75 | $4.80 | $4.80 | 92,881 |
2017-07-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2017-06-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 9,822 |
2017-06-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2017-06-28 | $5.10 | $5.10 | $5.09 | $5.10 | $5.10 | 4,544 |
2017-06-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
2017-06-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,000 |
2017-06-23 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 1,800 |
2017-06-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2017-06-21 | $5.01 | $5.01 | $4.98 | $4.98 | $4.98 | 4,200 |
2017-06-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
2017-06-19 | $4.94 | $4.94 | $4.92 | $4.92 | $4.92 | 5,400 |
2017-06-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2017-06-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
2017-06-14 | $5.07 | $5.13 | $5.07 | $5.10 | $5.10 | 1,820 |
2017-06-13 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 2,250 |
2017-06-12 | $4.93 | $4.96 | $4.93 | $4.96 | $4.96 | 1,900 |
2017-06-09 | $4.75 | $5.03 | $4.75 | $4.94 | $4.94 | 26,900 |
2017-06-08 | $4.60 | $4.71 | $4.60 | $4.71 | $4.71 | 14,000 |
2017-06-07 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 17,500 |
2017-06-06 | $4.43 | $4.48 | $4.43 | $4.48 | $4.48 | 32,600 |
2017-06-05 | $4.41 | $4.48 | $4.39 | $4.46 | $4.46 | 61,624 |
2017-06-02 | $4.71 | $4.77 | $4.43 | $4.45 | $4.45 | 94,534 |
2017-06-01 | $4.69 | $4.77 | $4.68 | $4.75 | $4.75 | 167,204 |
2017-05-31 | $4.71 | $4.76 | $4.71 | $4.74 | $4.74 | 44,300 |
2017-05-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 10 |
2017-05-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,600 |
2017-05-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 3,170 |
2017-05-24 | $4.59 | $4.59 | $4.57 | $4.59 | $4.59 | 4,350 |
2017-05-23 | $4.46 | $4.60 | $4.46 | $4.60 | $4.60 | 14,523 |
2017-05-22 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 42,000 |
2017-05-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 7,395 |
2017-05-18 | $4.35 | $4.38 | $4.31 | $4.36 | $4.36 | 8,565 |
2017-05-17 | $4.51 | $4.51 | $4.38 | $4.39 | $4.39 | 5,850 |
2017-05-16 | $4.55 | $4.57 | $4.55 | $4.57 | $4.57 | 13,668 |
2017-05-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 5,313 |
2017-05-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 8,000 |
2017-05-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 800 |
2017-05-10 | $4.59 | $4.69 | $4.52 | $4.69 | $4.69 | 11,200 |
2017-05-09 | $4.57 | $4.60 | $4.54 | $4.60 | $4.60 | 32,100 |
2017-05-08 | $4.59 | $4.59 | $4.54 | $4.54 | $4.54 | 10,100 |
2017-05-05 | $4.50 | $4.58 | $4.46 | $4.58 | $4.58 | 4,300 |
2017-05-04 | $4.90 | $4.90 | $4.48 | $4.49 | $4.49 | 28,700 |
2017-05-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 700 |
2017-05-02 | $4.86 | $4.86 | $4.78 | $4.80 | $4.80 | 1,300 |
2017-05-01 | $4.88 | $4.90 | $4.82 | $4.82 | $4.82 | 5,400 |
2017-04-28 | $4.83 | $4.87 | $4.82 | $4.84 | $4.84 | 9,500 |
2017-04-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,000 |
2017-04-26 | $5.14 | $5.14 | $5.02 | $5.02 | $5.02 | 6,400 |
2017-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
2017-04-24 | $5.06 | $5.06 | $4.96 | $4.98 | $4.98 | 17,400 |
2017-04-21 | $5.13 | $5.16 | $5.13 | $5.16 | $5.16 | 600 |
2017-04-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3,000 |
2017-04-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 700 |
2017-04-18 | $4.98 | $5.14 | $4.98 | $5.07 | $5.07 | 6,200 |
2017-04-17 | $5.10 | $5.19 | $4.98 | $4.98 | $4.98 | 38,900 |
2017-04-13 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 34,900 |
2017-04-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,600 |
2017-04-11 | $5.06 | $5.26 | $5.06 | $5.23 | $5.23 | 2,200 |
2017-04-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 600 |
2017-04-07 | $5.01 | $5.01 | $4.99 | $4.99 | $4.99 | 5,100 |
2017-04-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
2017-04-05 | $5.05 | $5.07 | $5.04 | $5.06 | $5.06 | 13,900 |
2017-04-04 | $5.15 | $5.15 | $5.07 | $5.07 | $5.07 | 22,000 |
2017-04-03 | $5.25 | $5.29 | $5.17 | $5.17 | $5.17 | 34,000 |
2017-03-31 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 18,500 |
2017-03-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 10,000 |
2017-03-29 | $5.14 | $5.18 | $5.14 | $5.14 | $5.14 | 11,800 |
2017-03-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,000 |
2017-03-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 3,400 |
2017-03-24 | $5.19 | $5.22 | $5.06 | $5.06 | $5.06 | 2,000 |
2017-03-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 700 |
2017-03-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 200 |
2017-03-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
2017-03-20 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 3,900 |
2017-03-17 | $4.91 | $4.98 | $4.90 | $4.98 | $4.98 | 3,500 |
2017-03-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,000 |
2017-03-15 | $4.94 | $4.94 | $4.92 | $4.92 | $4.92 | 2,000 |
2017-03-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 200 |
2017-03-13 | $5.24 | $5.24 | $5.12 | $5.12 | $5.12 | 13,900 |
2017-03-10 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 900 |
2017-03-09 | $5.19 | $5.33 | $5.19 | $5.19 | $5.19 | 17,300 |
2017-03-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 700 |
2017-03-07 | $5.14 | $5.16 | $5.10 | $5.11 | $5.11 | 7,500 |
2017-03-06 | $5.08 | $5.11 | $5.08 | $5.11 | $5.11 | 3,800 |
2017-03-03 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 4,200 |
2017-03-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 5,000 |
2017-03-01 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 4,700 |
2017-02-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 300 |
2017-02-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2017-02-24 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 7,700 |
2017-02-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
2017-02-22 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 5,500 |
2017-02-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,100 |
2017-02-17 | $5.48 | $5.48 | $5.39 | $5.39 | $5.39 | 8,600 |
2017-02-16 | $5.58 | $5.58 | $5.49 | $5.49 | $5.49 | 4,000 |
2017-02-15 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 3,400 |
2017-02-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
2017-02-13 | $5.73 | $5.73 | $5.70 | $5.71 | $5.71 | 2,300 |
2017-02-10 | $5.68 | $5.70 | $5.67 | $5.67 | $5.67 | 600 |
2017-02-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,200 |
2017-02-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 200 |
2017-02-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 2,000 |
2017-02-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
2017-02-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
2017-02-02 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 1,000 |
2017-02-01 | $5.28 | $5.29 | $5.24 | $5.24 | $5.24 | 5,800 |
2017-01-31 | $5.25 | $5.35 | $5.25 | $5.35 | $5.35 | 4,700 |
2017-01-30 | $5.32 | $5.32 | $5.25 | $5.25 | $5.25 | 2,300 |
2017-01-27 | $5.42 | $5.42 | $5.31 | $5.31 | $5.31 | 15,000 |
2017-01-26 | $5.29 | $5.40 | $5.29 | $5.37 | $5.37 | 3,600 |
2017-01-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 800 |
2017-01-24 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 2,100 |
2017-01-23 | $5.11 | $5.14 | $5.11 | $5.14 | $5.14 | 4,500 |
2017-01-20 | $5.01 | $5.12 | $5.01 | $5.09 | $5.09 | 22,700 |
2017-01-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
2017-01-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 200 |
2017-01-17 | $5.23 | $5.23 | $5.15 | $5.15 | $5.15 | 11,500 |
2017-01-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,000 |
2017-01-12 | $5.02 | $5.05 | $5.02 | $5.05 | $5.05 | 500 |
2017-01-11 | $5.01 | $5.14 | $4.99 | $5.13 | $5.13 | 14,200 |
2017-01-10 | $4.88 | $4.90 | $4.88 | $4.88 | $4.88 | 4,200 |
2017-01-09 | $4.83 | $4.83 | $4.80 | $4.80 | $4.80 | 10,000 |
2017-01-06 | $4.82 | $4.84 | $4.74 | $4.74 | $4.74 | 4,900 |
2017-01-05 | $4.71 | $4.72 | $4.71 | $4.72 | $4.72 | 10,100 |
2017-01-04 | $4.74 | $4.74 | $4.68 | $4.73 | $4.73 | 12,600 |
2017-01-03 | $4.67 | $4.67 | $4.55 | $4.56 | $4.56 | 9,700 |
2016-12-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 500 |
2016-12-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
2016-12-28 | $4.63 | $4.68 | $4.63 | $4.67 | $4.67 | 10,200 |
2016-12-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 500 |
2016-12-23 | $4.63 | $4.66 | $4.63 | $4.65 | $4.65 | 2,000 |
2016-12-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
2016-12-21 | $4.70 | $4.74 | $4.68 | $4.68 | $4.68 | 7,000 |
2016-12-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,000 |
2016-12-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 19 |
2016-12-16 | $4.51 | $4.59 | $4.51 | $4.59 | $4.59 | 6,000 |
2016-12-15 | $4.49 | $4.51 | $4.41 | $4.50 | $4.50 | 22,000 |
2016-12-14 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 3,000 |
2016-12-13 | $4.77 | $4.81 | $4.77 | $4.77 | $4.77 | 33,500 |
2016-12-12 | $4.66 | $4.74 | $4.66 | $4.72 | $4.72 | 7,100 |
2016-12-09 | $4.46 | $4.50 | $4.46 | $4.50 | $4.50 | 3,100 |
2016-12-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,000 |
2016-12-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 10,500 |
2016-12-06 | $4.25 | $4.29 | $4.25 | $4.28 | $4.28 | 8,200 |
2016-12-05 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 24,900 |
2016-12-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
2016-12-01 | $4.42 | $4.42 | $4.39 | $4.39 | $4.39 | 2,100 |
2016-11-30 | $4.37 | $4.40 | $4.37 | $4.40 | $4.40 | 9,800 |
2016-11-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
2016-11-28 | $4.24 | $4.25 | $4.22 | $4.25 | $4.25 | 13,200 |
2016-11-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2016-11-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 900 |
2016-11-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,700 |
2016-11-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,000 |
2016-11-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
2016-11-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
2016-11-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 300 |
2016-11-15 | $4.30 | $4.37 | $4.27 | $4.37 | $4.37 | 48,100 |
2016-11-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,000 |
2016-11-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2016-11-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
2016-11-09 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 11,700 |
2016-11-08 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 2,000 |
2016-11-07 | $3.95 | $4.01 | $3.93 | $3.93 | $3.93 | 3,600 |
2016-11-04 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 600 |
2016-11-03 | $3.52 | $3.52 | $3.51 | $3.52 | $3.52 | 21,000 |
2016-11-02 | $3.44 | $3.52 | $3.44 | $3.52 | $3.52 | 7,900 |
2016-11-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
2016-10-31 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
2016-10-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 5,500 |
2016-10-27 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 7,400 |
2016-10-26 | $3.78 | $3.86 | $3.77 | $3.86 | $3.86 | 44,700 |
2016-10-25 | $3.83 | $3.83 | $3.80 | $3.80 | $3.80 | 21,000 |
2016-10-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 200 |
2016-10-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-10-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 88 |
2016-10-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-10-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-10-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-10-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
2016-10-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 5,000 |
2016-10-12 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 9,600 |
2016-10-11 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 5,600 |
2016-10-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 300 |
2016-10-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 8,182 |
2016-10-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
2016-10-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
2016-10-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 4,200 |
2016-10-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
2016-09-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,000 |
2016-09-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
2016-09-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 17,400 |
2016-09-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 16,000 |
2016-09-26 | $3.66 | $3.67 | $3.65 | $3.67 | $3.67 | 7,000 |
2016-09-23 | $3.77 | $3.77 | $3.74 | $3.75 | $3.75 | 7,800 |
2016-09-22 | $3.84 | $3.84 | $3.81 | $3.81 | $3.81 | 7,000 |
2016-09-21 | $3.91 | $3.91 | $3.88 | $3.91 | $3.91 | 5,100 |
2016-09-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2016-09-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2016-09-16 | $3.88 | $3.92 | $3.88 | $3.92 | $3.92 | 15,000 |
2016-09-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2016-09-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 3,800 |
2016-09-13 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
2016-09-12 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 3,200 |
2016-09-09 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 4,700 |
2016-09-08 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 7,300 |
2016-09-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
2016-09-06 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 1,400 |
2016-09-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
2016-09-01 | $4.05 | $4.06 | $4.05 | $4.06 | $4.06 | 400 |
2016-08-31 | $4.06 | $4.16 | $4.01 | $4.16 | $4.16 | 15,500 |
2016-08-30 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 23,312 |
2016-08-29 | $4.19 | $4.19 | $4.17 | $4.17 | $4.17 | 20,300 |
2016-08-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2016-08-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 300 |
2016-08-24 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
2016-08-23 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 30 |
2016-08-22 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 198,100 |
2016-08-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 3,500 |
2016-08-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
2016-08-17 | $4.19 | $4.26 | $4.19 | $4.26 | $4.26 | 152,600 |
2016-08-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
2016-08-15 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 700 |
2016-08-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
2016-08-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
2016-08-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 400 |
2016-08-09 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
2016-08-08 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 9,500 |
2016-08-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 482 |
2016-08-04 | $4.14 | $4.14 | $4.04 | $4.10 | $4.10 | 39,500 |
2016-08-03 | $4.36 | $4.40 | $4.34 | $4.40 | $4.40 | 6,300 |
2016-08-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2016-08-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,000 |
2016-07-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 8,500 |
2016-07-28 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,000 |
2016-07-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 200 |
2016-07-26 | $4.28 | $4.28 | $4.23 | $4.24 | $4.24 | 11,600 |
2016-07-25 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
2016-07-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 400 |
2016-07-21 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,500 |
2016-07-20 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 55 |
2016-07-19 | $4.30 | $4.33 | $4.29 | $4.33 | $4.33 | 4,700 |
2016-07-18 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
2016-07-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
2016-07-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 500 |
2016-07-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
2016-07-12 | $4.44 | $4.44 | $4.43 | $4.44 | $4.44 | 4,700 |
2016-07-11 | $4.53 | $4.54 | $4.42 | $4.42 | $4.42 | 5,600 |
2016-07-08 | $4.27 | $4.39 | $4.27 | $4.39 | $4.39 | 10,300 |
2016-07-07 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 4,200 |
2016-07-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
2016-07-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
2016-07-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
2016-06-30 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
2016-06-29 | $4.07 | $4.21 | $4.07 | $4.21 | $4.21 | 8,300 |
2016-06-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
2016-06-27 | $4.08 | $4.08 | $3.95 | $3.95 | $3.95 | 400 |
2016-06-24 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 5,000 |
2016-06-23 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 3,000 |
2016-06-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
2016-06-21 | $4.12 | $4.12 | $4.11 | $4.12 | $4.12 | 7,300 |
2016-06-20 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 200 |
2016-06-17 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 31,300 |
2016-06-16 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 19,900 |
2016-06-15 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 9,500 |
2016-06-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 2,700 |
2016-06-13 | $4.04 | $4.20 | $4.04 | $4.20 | $4.20 | 0 |
2016-06-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,000 |
2016-06-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-06-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-06-07 | $4.31 | $4.35 | $4.30 | $4.35 | $4.35 | 23,000 |
2016-06-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 18,200 |
2016-06-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 8,300 |
2016-06-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
2016-06-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 2,000 |
2016-05-31 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 2,600 |
2016-05-27 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 7,600 |
2016-05-26 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
2016-05-25 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
2016-05-24 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 3,100 |
2016-05-23 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
2016-05-20 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
2016-05-19 | $3.59 | $3.59 | $3.53 | $3.57 | $3.57 | 8,600 |
2016-05-18 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
2016-05-17 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 1,000 |
2016-05-16 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 200 |
2016-05-13 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 6,200 |
2016-05-12 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 3,000 |
2016-05-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
2016-05-10 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 4,500 |
2016-05-09 | $3.76 | $3.76 | $3.60 | $3.72 | $3.72 | 18,000 |
2016-05-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 500 |
2016-05-05 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 1,800 |
2016-05-04 | $4.11 | $4.17 | $3.99 | $4.00 | $4.00 | 8,400 |
2016-05-03 | $4.29 | $4.29 | $4.11 | $4.11 | $4.11 | 5,300 |
2016-05-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2016-04-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 200 |
2016-04-28 | $3.42 | $4.13 | $3.42 | $4.13 | $4.13 | 1,300 |
2016-04-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 200 |
2016-04-26 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 1,000 |
2016-04-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 700 |
2016-04-22 | $4.46 | $4.49 | $4.45 | $4.49 | $4.49 | 1,000 |
2016-04-21 | $4.51 | $4.55 | $4.48 | $4.48 | $4.48 | 10,000 |
2016-04-20 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 700 |
2016-04-19 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 5,000 |
2016-04-18 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 8,100 |
2016-04-15 | $4.48 | $4.60 | $4.47 | $4.60 | $4.60 | 15,500 |
2016-04-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
2016-04-13 | $4.41 | $4.46 | $4.40 | $4.46 | $4.46 | 600 |
2016-04-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 200 |
2016-04-11 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 8,500 |
2016-04-08 | $4.28 | $4.28 | $4.23 | $4.23 | $4.23 | 2,800 |
2016-04-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2016-04-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 300 |
2016-04-05 | $4.11 | $4.11 | $4.06 | $4.09 | $4.09 | 6,300 |
2016-04-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,000 |
2016-04-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 3,000 |
2016-03-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
2016-03-28 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 1,000 |
2016-03-24 | $4.22 | $4.28 | $4.22 | $4.28 | $4.28 | 3,000 |
2016-03-23 | $4.35 | $4.35 | $4.22 | $4.22 | $4.22 | 2,900 |
2016-03-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 800 |
2016-03-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 500 |
2016-03-18 | $4.63 | $4.63 | $4.56 | $4.63 | $4.63 | 6,300 |
2016-03-17 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 800 |
2016-03-16 | $4.22 | $4.22 | $4.21 | $4.22 | $4.22 | 8,500 |
2016-03-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
2016-03-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
2016-03-11 | $4.26 | $4.36 | $4.26 | $4.31 | $4.31 | 10,600 |
2016-03-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 5,000 |
2016-03-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 500 |
2016-03-08 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 3,000 |
2016-03-07 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 600 |
2016-03-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 800 |
2016-03-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 300 |
2016-03-02 | $4.01 | $4.15 | $4.01 | $4.15 | $4.15 | 1,300 |
2016-03-01 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 4,100 |
2016-02-29 | $4.08 | $4.08 | $4.07 | $4.08 | $4.08 | 32,500 |
2016-02-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 500 |
2016-02-25 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
2016-02-24 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 500 |
2016-02-23 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 9,000 |
2016-02-22 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2016-02-19 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2016-02-18 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2016-02-17 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2016-02-16 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
2016-02-12 | $3.99 | $3.99 | $3.89 | $3.89 | $3.89 | 1,200 |
2016-02-11 | $4.14 | $4.14 | $4.00 | $4.00 | $4.00 | 1,000 |
2016-02-10 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 1,700 |
2016-02-09 | $4.16 | $4.16 | $4.10 | $4.10 | $4.10 | 1,300 |
2016-02-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 25 |
2016-02-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-02-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-02-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-02-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-02-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-01-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2016-01-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,700 |
2016-01-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
2016-01-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 17,600 |
2016-01-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 9,200 |
2016-01-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
2016-01-21 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 2,400 |
2016-01-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 4,300 |
2016-01-19 | $4.19 | $4.19 | $4.07 | $4.07 | $4.07 | 1,600 |
2016-01-15 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 1,400 |
2016-01-14 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 300 |
2016-01-13 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2016-01-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2016-01-11 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2016-01-08 | $4.47 | $4.47 | $4.36 | $4.36 | $4.36 | 2,500 |
2016-01-07 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 3,400 |
2016-01-06 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 500 |
2016-01-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,000 |
2016-01-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 400 |
2015-12-31 | $5.05 | $5.05 | $5.04 | $5.04 | $5.04 | 10,000 |
2015-12-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
2015-12-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 700 |
2015-12-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
2015-12-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
2015-12-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
2015-12-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 200 |
2015-12-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
2015-12-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 25 |
2015-12-08 | $5.28 | $5.31 | $5.28 | $5.31 | $5.31 | 2,200 |
2015-12-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,400 |
2015-12-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2015-12-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 200 |
2015-12-02 | $5.34 | $5.35 | $5.24 | $5.24 | $5.24 | 1,000 |
2015-12-01 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 1,200 |
2015-11-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
2015-11-27 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1,000 |
2015-11-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
2015-11-24 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
2015-11-23 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 8,100 |
2015-11-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,000 |
2015-11-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2015-11-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 12 |
2015-11-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2015-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2015-11-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2015-11-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2015-11-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 500 |
2015-11-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,000 |
2015-11-09 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 0 |
2015-11-06 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 0 |
2015-11-05 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 0 |
2015-11-04 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 1,200 |
2015-11-03 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 1,000 |
2015-11-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
2015-10-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 300 |
2015-10-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
2015-10-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
2015-10-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,000 |
2015-10-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 200 |
2015-10-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
2015-10-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
2015-10-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
2015-10-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,000 |
2015-10-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
2015-10-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,000 |
2015-10-15 | $4.84 | $4.99 | $4.84 | $4.99 | $4.99 | 0 |
2015-10-14 | $4.84 | $4.99 | $4.84 | $4.99 | $4.99 | 4,600 |
2015-10-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,000 |
2015-10-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
2015-10-09 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
2015-10-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 300 |
2015-10-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
2015-10-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
2015-10-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 200 |
2015-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
2015-10-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
2015-09-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1,000 |
2015-09-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 500 |
2015-09-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 600 |
2015-09-25 | $4.74 | $4.74 | $4.70 | $4.70 | $4.70 | 4,000 |
2015-09-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 200 |
2015-09-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,200 |
2015-09-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
2015-09-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 300 |
2015-09-18 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2015-09-17 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2015-09-16 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2015-09-15 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2015-09-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
2015-09-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,000 |
2015-09-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2015-09-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
2015-09-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 4,000 |
DIRTT Environmental Solutions Ltd (DRTT) News Headlines
Recent DIRTT Environmental Solutions Ltd (DRTT) News
Similar Companies to DIRTT Environmental Solutions Ltd (DRTT) in the Engineering & Construction Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |