DragonWave Inc.USA (DRWI) Stock Profile

Data as of Oct. 8, 2025

$0.12 ($0.00) -0.50%

DragonWave Inc.USA - Daily Information

Click for more stock information on DragonWave Inc.USA.

Daily Information	Data
Date	Oct. 8, 2025
Open	$0.12
Previous Close	$0.12
High	$0.12
Low	$0.12
Adjusted Open	$0.12
Previous Adjusted Close	$0.12
Adjusted High	$0.12
Adjusted Low	$0.12

Invest in DragonWave Inc.USA (DRWI)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest with as little as $5.

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

Historical Stock Data for DragonWave Inc.USA (DRWI)

Date	Open	High	Low	Close	Adj.Close	Volume
2017-08-03	$0.12	$0.12	$0.12	$0.12	$0.12	0
2017-08-02	$0.12	$0.12	$0.12	$0.12	$0.12	0
2017-08-01	$0.21	$0.25	$0.10	$0.12	$0.12	3,592,588
2017-07-31	$0.28	$0.44	$0.23	$0.25	$0.25	4,009,210
2017-07-28	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-27	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-26	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-25	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-24	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-21	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-20	$0.89	$0.89	$0.89	$0.89	$0.89	0
2017-07-19	$0.97	$1.00	$0.88	$0.89	$0.89	149,351
2017-07-18	$1.05	$1.05	$0.96	$0.98	$0.98	107,677
2017-07-17	$1.00	$1.05	$0.95	$1.04	$1.04	169,854
2017-07-14	$0.98	$1.00	$0.91	$0.99	$0.99	199,931
2017-07-13	$0.86	$1.00	$0.85	$0.91	$0.91	569,242
2017-07-12	$1.00	$1.11	$1.00	$1.09	$1.09	1,225,988
2017-07-11	$0.89	$1.10	$0.86	$1.01	$1.01	1,308,530
2017-07-10	$0.89	$0.92	$0.85	$0.89	$0.89	114,288
2017-07-07	$0.90	$0.92	$0.82	$0.87	$0.87	78,706
2017-07-06	$0.84	$0.92	$0.82	$0.90	$0.90	208,162
2017-07-05	$0.82	$0.85	$0.81	$0.84	$0.84	79,186
2017-07-03	$0.85	$0.88	$0.80	$0.80	$0.80	67,418
2017-06-30	$0.90	$1.00	$0.80	$0.88	$0.88	429,652
2017-06-29	$0.77	$1.15	$0.77	$0.93	$0.93	1,796,471
2017-06-28	$0.78	$0.78	$0.75	$0.77	$0.77	38,364
2017-06-27	$0.75	$0.79	$0.73	$0.78	$0.78	40,149
2017-06-26	$0.75	$0.76	$0.73	$0.73	$0.73	54,184
2017-06-23	$0.75	$0.78	$0.75	$0.76	$0.76	161,632
2017-06-22	$0.77	$0.79	$0.76	$0.77	$0.77	77,269
2017-06-21	$0.81	$0.83	$0.75	$0.78	$0.78	148,272
2017-06-20	$0.81	$0.84	$0.81	$0.81	$0.81	62,130
2017-06-19	$0.83	$0.85	$0.81	$0.84	$0.84	136,484
2017-06-16	$0.86	$0.86	$0.81	$0.85	$0.85	139,452
2017-06-15	$0.84	$0.88	$0.84	$0.86	$0.86	139,023
2017-06-14	$0.83	$0.87	$0.82	$0.86	$0.86	137,961
2017-06-13	$0.90	$0.92	$0.83	$0.84	$0.84	348,390
2017-06-12	$0.89	$0.97	$0.85	$0.90	$0.90	443,882
2017-06-09	$1.15	$1.15	$0.92	$0.99	$0.99	1,099,631
2017-06-08	$1.44	$1.50	$1.09	$1.17	$1.17	6,223,491
2017-06-07	$1.19	$1.24	$0.94	$1.11	$1.11	15,725,958
2017-06-06	$0.67	$0.69	$0.65	$0.65	$0.65	248,551
2017-06-05	$0.69	$0.71	$0.66	$0.67	$0.67	100,187
2017-06-02	$0.73	$0.73	$0.71	$0.72	$0.72	80,174
2017-06-01	$0.75	$0.76	$0.73	$0.73	$0.73	86,100
2017-05-31	$0.79	$0.79	$0.73	$0.75	$0.75	191,099
2017-05-30	$0.89	$0.89	$0.76	$0.81	$0.81	501,097
2017-05-26	$1.06	$1.07	$0.99	$1.06	$1.06	267,531
2017-05-25	$1.03	$1.03	$1.00	$1.01	$1.01	54,495
2017-05-24	$1.02	$1.06	$0.99	$1.03	$1.03	53,504
2017-05-23	$1.03	$1.05	$1.00	$1.01	$1.01	61,932
2017-05-22	$1.05	$1.06	$0.99	$1.02	$1.02	133,463
2017-05-19	$1.04	$1.06	$1.01	$1.03	$1.03	88,738
2017-05-18	$1.05	$1.10	$1.01	$1.03	$1.03	52,493
2017-05-17	$1.10	$1.11	$1.01	$1.04	$1.04	164,975
2017-05-16	$1.08	$1.14	$1.06	$1.11	$1.11	133,340
2017-05-15	$1.13	$1.20	$1.06	$1.08	$1.08	133,733
2017-05-12	$1.04	$1.25	$0.99	$1.13	$1.13	784,913
2017-05-11	$1.05	$1.07	$1.02	$1.02	$1.02	64,890
2017-05-10	$1.12	$1.23	$1.07	$1.09	$1.09	200,079
2017-05-09	$0.95	$1.33	$0.94	$1.17	$1.17	1,244,459
2017-05-08	$0.93	$0.99	$0.90	$0.95	$0.95	54,681
2017-05-05	$0.92	$0.95	$0.90	$0.95	$0.95	33,569
2017-05-04	$0.90	$1.00	$0.86	$0.95	$0.95	80,607
2017-05-03	$1.00	$1.00	$0.91	$1.00	$1.00	129,367
2017-05-02	$1.05	$1.08	$1.00	$1.01	$1.01	49,338
2017-05-01	$1.06	$1.10	$1.05	$1.08	$1.08	23,723
2017-04-28	$1.05	$1.10	$1.05	$1.07	$1.07	24,070
2017-04-27	$1.05	$1.10	$1.05	$1.10	$1.10	21,150
2017-04-26	$1.10	$1.10	$1.00	$1.05	$1.05	146,581
2017-04-25	$1.15	$1.15	$1.10	$1.10	$1.10	36,943
2017-04-24	$1.20	$1.25	$1.05	$1.10	$1.10	244,596
2017-04-21	$1.25	$1.25	$1.20	$1.23	$1.23	83,641
2017-04-20	$1.30	$1.30	$1.20	$1.25	$1.25	63,290
2017-04-19	$1.30	$1.35	$1.25	$1.25	$1.25	116,835
2017-04-18	$1.30	$1.35	$1.30	$1.35	$1.35	28,607
2017-04-17	$1.40	$1.40	$1.30	$1.35	$1.35	67,130
2017-04-13	$1.35	$1.40	$1.35	$1.35	$1.35	31,678
2017-04-12	$1.40	$1.40	$1.35	$1.35	$1.35	33,778
2017-04-11	$1.35	$1.40	$1.35	$1.40	$1.40	62,041
2017-04-10	$1.35	$1.40	$1.35	$1.40	$1.40	73,321
2017-04-07	$1.40	$1.40	$1.35	$1.35	$1.35	81,557
2017-04-06	$1.40	$1.40	$1.35	$1.35	$1.35	33,740
2017-04-05	$1.40	$1.45	$1.35	$1.35	$1.35	118,205
2017-04-04	$1.45	$1.45	$1.40	$1.40	$1.40	105,112
2017-04-03	$1.50	$1.50	$1.40	$1.40	$1.40	103,110
2017-03-31	$1.50	$1.50	$1.40	$1.45	$1.45	93,041
2017-03-30	$1.40	$1.50	$1.40	$1.45	$1.45	106,342
2017-03-29	$1.50	$1.50	$1.40	$1.40	$1.40	141,842
2017-03-28	$1.40	$1.45	$1.35	$1.35	$1.35	228,917
2017-03-27	$1.50	$1.50	$1.35	$1.35	$1.35	299,097
2017-03-24	$1.40	$1.50	$1.35	$1.45	$1.45	433,378
2017-03-23	$1.65	$1.70	$1.43	$1.45	$1.45	973,393
2017-03-22	$1.35	$1.45	$1.30	$1.35	$1.35	358,009
2017-03-21	$1.35	$1.44	$1.25	$1.33	$1.33	127,052
2017-03-20	$1.35	$1.40	$1.23	$1.35	$1.35	282,197
2017-03-17	$1.40	$1.50	$1.33	$1.35	$1.35	297,274
2017-03-16	$1.55	$1.55	$1.40	$1.45	$1.45	506,413
2017-03-15	$1.70	$1.70	$1.40	$1.45	$1.45	1,805,644
2017-03-14	$1.75	$2.35	$1.37	$1.90	$1.90	103,290
2017-03-13	$1.05	$1.25	$1.05	$1.15	$1.15	190,075
2017-03-10	$1.15	$1.25	$1.00	$1.06	$1.06	323,233
2017-03-09	$1.30	$1.30	$1.15	$1.20	$1.20	106,091
2017-03-08	$1.35	$1.40	$1.25	$1.30	$1.30	121,667
2017-03-07	$1.45	$1.45	$1.32	$1.35	$1.35	31,908
2017-03-06	$1.40	$1.40	$1.35	$1.40	$1.40	18,103
2017-03-03	$1.45	$1.49	$1.35	$1.40	$1.40	35,218
2017-03-02	$1.45	$1.50	$1.40	$1.45	$1.45	38,215
2017-03-01	$1.38	$1.45	$1.38	$1.40	$1.40	63,164
2017-02-28	$1.35	$1.40	$1.30	$1.35	$1.35	61,670
2017-02-27	$1.30	$1.40	$1.30	$1.35	$1.35	44,350
2017-02-24	$1.45	$1.45	$1.35	$1.35	$1.35	135,535
2017-02-23	$1.50	$1.50	$1.45	$1.45	$1.45	79,647
2017-02-22	$1.55	$1.55	$1.45	$1.45	$1.45	461
2017-02-21	$1.50	$1.55	$1.45	$1.50	$1.50	1,557
2017-02-17	$1.55	$1.55	$1.50	$1.50	$1.50	376
2017-02-16	$1.55	$1.55	$1.50	$1.50	$1.50	863
2017-02-15	$1.55	$1.55	$1.50	$1.55	$1.55	91,735
2017-02-14	$1.55	$1.60	$1.50	$1.55	$1.55	122,462
2017-02-13	$1.60	$1.65	$1.55	$1.60	$1.60	169,555
2017-02-10	$1.80	$1.85	$1.55	$1.65	$1.65	4,994
2017-02-09	$1.60	$1.90	$1.60	$1.75	$1.75	12,981
2017-02-08	$1.60	$1.60	$1.50	$1.55	$1.55	386,065
2017-02-07	$1.60	$1.65	$1.50	$1.55	$1.55	420,575
2017-02-06	$1.55	$1.61	$1.50	$1.55	$1.55	59,333
2017-02-03	$1.60	$1.65	$1.55	$1.55	$1.55	183,742
2017-02-02	$1.55	$1.69	$1.55	$1.60	$1.60	172,096
2017-02-01	$1.61	$1.65	$1.55	$1.55	$1.55	36,044
2017-01-31	$1.65	$1.66	$1.55	$1.60	$1.60	76,415
2017-01-30	$1.70	$1.70	$1.60	$1.65	$1.65	71,914
2017-01-27	$1.70	$1.75	$1.60	$1.68	$1.68	104,048
2017-01-26	$1.70	$1.85	$1.60	$1.70	$1.70	412,892
2017-01-25	$2.05	$2.20	$2.05	$2.10	$2.10	20,186
2017-01-24	$2.10	$2.15	$2.05	$2.10	$2.10	20,267
2017-01-23	$2.10	$2.15	$2.05	$2.10	$2.10	38,600
2017-01-20	$2.25	$2.25	$2.14	$2.15	$2.15	54,842
2017-01-19	$2.30	$2.30	$2.19	$2.25	$2.25	57,004
2017-01-18	$2.30	$2.35	$2.20	$2.25	$2.25	12,589
2017-01-17	$2.30	$2.41	$2.20	$2.30	$2.30	97,389
2017-01-13	$2.30	$2.45	$2.18	$2.30	$2.30	221,263
2017-01-12	$2.25	$2.55	$2.25	$2.35	$2.35	514,668
2017-01-11	$2.70	$3.00	$2.60	$2.90	$2.90	197,620
2017-01-10	$2.60	$2.75	$2.60	$2.70	$2.70	49,382
2017-01-09	$2.70	$2.74	$2.54	$2.60	$2.60	71,025
2017-01-06	$2.71	$2.85	$2.70	$2.75	$2.75	53,724
2017-01-05	$2.70	$2.85	$2.70	$2.80	$2.80	41,052
2017-01-04	$2.60	$2.75	$2.60	$2.70	$2.70	66,784
2017-01-03	$2.65	$2.65	$2.55	$2.60	$2.60	37,767
2016-12-30	$2.55	$2.65	$2.50	$2.60	$2.60	62,253
2016-12-29	$2.60	$2.61	$2.50	$2.50	$2.50	75,138
2016-12-28	$2.55	$2.60	$2.55	$2.55	$2.55	44,894
2016-12-27	$2.60	$2.70	$2.55	$2.60	$2.60	26,642
2016-12-23	$2.55	$2.71	$2.55	$2.60	$2.60	47,637
2016-12-22	$2.70	$2.70	$2.60	$2.60	$2.60	29,231
2016-12-21	$2.65	$2.75	$2.54	$2.65	$2.65	48,034
2016-12-20	$2.75	$2.80	$2.65	$2.65	$2.65	48,594
2016-12-19	$2.75	$2.90	$2.75	$2.75	$2.75	79,160
2016-12-16	$2.75	$3.00	$2.70	$2.80	$2.80	146,589
2016-12-15	$2.75	$2.80	$2.65	$2.75	$2.75	41,733
2016-12-14	$2.85	$2.95	$2.70	$2.70	$2.70	47,682
2016-12-13	$2.85	$2.90	$2.75	$2.75	$2.75	31,085
2016-12-12	$2.80	$2.85	$2.75	$2.80	$2.80	15,542
2016-12-09	$2.75	$2.90	$2.75	$2.80	$2.80	32,270
2016-12-08	$2.75	$2.80	$2.70	$2.70	$2.70	36,817
2016-12-07	$2.75	$2.85	$2.70	$2.70	$2.70	56,629
2016-12-06	$2.75	$2.95	$2.65	$2.80	$2.80	52,982
2016-12-05	$2.80	$2.80	$2.65	$2.75	$2.75	35,572
2016-12-02	$2.70	$2.80	$2.65	$2.75	$2.75	54,948
2016-12-01	$2.95	$2.95	$2.55	$2.60	$2.60	87,350
2016-11-30	$2.90	$2.95	$2.85	$2.90	$2.90	29,394
2016-11-29	$2.90	$2.90	$2.85	$2.90	$2.90	61,583
2016-11-28	$2.90	$2.95	$2.90	$2.90	$2.90	34,620
2016-11-25	$3.05	$3.05	$2.90	$2.95	$2.95	37,328
2016-11-23	$2.95	$3.10	$2.90	$3.00	$3.00	64,407
2016-11-22	$3.05	$3.15	$2.96	$3.00	$3.00	75,833
2016-11-21	$3.15	$3.15	$3.00	$3.05	$3.05	67,572
2016-11-18	$3.05	$3.15	$2.95	$3.10	$3.10	116,779
2016-11-17	$3.00	$3.09	$2.85	$3.05	$3.05	162,980
2016-11-16	$3.15	$3.15	$2.90	$3.05	$3.05	450,121
2016-11-15	$3.45	$3.45	$3.15	$3.20	$3.20	160,036
2016-11-14	$3.65	$3.66	$3.15	$3.45	$3.45	365,169
2016-11-11	$3.40	$3.80	$3.28	$3.65	$3.65	545,892
2016-11-10	$3.45	$3.45	$3.20	$3.30	$3.30	62,137
2016-11-09	$3.20	$3.40	$3.15	$3.25	$3.25	145,770
2016-11-08	$3.25	$3.35	$3.18	$3.25	$3.25	116,292
2016-11-07	$3.50	$3.75	$3.25	$3.35	$3.35	271,242
2016-11-04	$3.05	$3.50	$3.00	$3.40	$3.40	146,947
2016-11-03	$3.25	$3.25	$3.05	$3.10	$3.10	185,658
2016-11-02	$3.25	$3.40	$3.20	$3.30	$3.30	135,435
2016-11-01	$3.70	$3.70	$3.30	$3.40	$3.40	298,496
2016-10-31	$3.65	$3.85	$3.50	$3.55	$3.55	411,147
2016-10-28	$3.79	$4.10	$3.67	$3.73	$3.73	794,793
2016-10-27	$4.02	$4.07	$3.71	$3.75	$3.75	506,020
2016-10-26	$4.11	$4.24	$3.95	$4.03	$4.03	728,090
2016-10-25	$4.37	$4.37	$3.86	$3.90	$3.90	840,517
2016-10-24	$4.53	$4.93	$4.21	$4.31	$4.31	4,684,066
2016-10-21	$4.29	$4.59	$3.84	$4.15	$4.15	7,095,730
2016-10-20	$3.36	$4.77	$2.91	$4.29	$4.29	23,918,726
2016-10-19	$2.15	$2.24	$2.08	$2.21	$2.21	351,106
2016-10-18	$2.15	$2.17	$2.06	$2.09	$2.09	27,436
2016-10-17	$2.45	$2.46	$2.16	$2.18	$2.18	59,548
2016-10-14	$2.50	$2.50	$2.25	$2.43	$2.43	56,180
2016-10-13	$2.42	$2.61	$2.40	$2.51	$2.51	116,437
2016-10-12	$2.75	$2.79	$2.59	$2.72	$2.72	91,333
2016-10-11	$2.83	$2.84	$2.64	$2.66	$2.66	39,822
2016-10-10	$2.75	$2.75	$2.52	$2.58	$2.58	20,952
2016-10-07	$2.80	$2.80	$2.67	$2.72	$2.72	22,266
2016-10-06	$2.70	$2.84	$2.70	$2.75	$2.75	23,844
2016-10-05	$2.75	$2.78	$2.67	$2.67	$2.67	16,086
2016-10-04	$2.63	$2.76	$2.63	$2.71	$2.71	15,932
2016-10-03	$2.75	$2.80	$2.63	$2.67	$2.67	9,033
2016-09-30	$2.68	$2.73	$2.60	$2.72	$2.72	9,173
2016-09-29	$2.70	$2.73	$2.64	$2.67	$2.67	25,753
2016-09-28	$2.65	$2.70	$2.57	$2.63	$2.63	39,251
2016-09-27	$2.56	$2.68	$2.54	$2.65	$2.65	22,729
2016-09-26	$2.80	$2.84	$2.40	$2.61	$2.61	71,347
2016-09-23	$2.75	$2.84	$2.74	$2.80	$2.80	9,051
2016-09-22	$2.81	$2.84	$2.76	$2.80	$2.80	13,994
2016-09-21	$2.69	$2.84	$2.69	$2.76	$2.76	10,672
2016-09-20	$2.74	$2.74	$2.60	$2.67	$2.67	22,750
2016-09-19	$2.74	$2.81	$2.69	$2.72	$2.72	11,787
2016-09-16	$2.78	$2.83	$2.68	$2.73	$2.73	25,432
2016-09-15	$2.76	$2.79	$2.70	$2.78	$2.78	6,370
2016-09-14	$2.72	$2.80	$2.70	$2.75	$2.75	15,587
2016-09-13	$2.72	$2.81	$2.65	$2.72	$2.72	26,672
2016-09-12	$2.79	$2.83	$2.58	$2.72	$2.72	63,755
2016-09-09	$2.88	$3.00	$2.79	$2.84	$2.84	35,048
2016-09-08	$2.93	$2.98	$2.93	$2.94	$2.94	20,522
2016-09-07	$3.01	$3.06	$2.95	$2.96	$2.96	24,680
2016-09-06	$3.10	$3.10	$3.01	$3.04	$3.04	51,158
2016-09-02	$2.92	$3.05	$2.91	$3.03	$3.03	31,790
2016-09-01	$2.94	$3.00	$2.90	$2.92	$2.92	63,612
2016-08-31	$3.00	$3.01	$2.88	$2.95	$2.95	14,013
2016-08-30	$2.94	$2.97	$2.93	$2.93	$2.93	3,631
2016-08-29	$2.90	$3.00	$2.90	$2.93	$2.93	12,699
2016-08-26	$3.00	$3.10	$2.88	$2.91	$2.91	45,475
2016-08-25	$3.06	$3.10	$2.95	$2.95	$2.95	67,932
2016-08-24	$3.15	$3.20	$3.08	$3.08	$3.08	17,268
2016-08-23	$3.01	$3.17	$3.00	$3.14	$3.14	102,388
2016-08-22	$2.96	$3.04	$2.96	$3.03	$3.03	12,704
2016-08-19	$2.97	$3.02	$2.97	$3.00	$3.00	8,259
2016-08-18	$3.03	$3.03	$2.96	$2.97	$2.97	4,018
2016-08-17	$2.98	$3.03	$2.93	$2.98	$2.98	20,213
2016-08-16	$3.03	$3.05	$2.93	$2.97	$2.97	18,619
2016-08-15	$3.05	$3.09	$3.01	$3.03	$3.03	23,040
2016-08-12	$3.15	$3.15	$3.02	$3.07	$3.07	21,567
2016-08-11	$2.98	$3.08	$2.98	$3.02	$3.02	37,595
2016-08-10	$3.07	$3.16	$2.91	$2.96	$2.96	72,788
2016-08-09	$3.19	$3.20	$3.08	$3.09	$3.09	30,020
2016-08-08	$3.15	$3.20	$3.13	$3.16	$3.16	32,562
2016-08-05	$3.20	$3.20	$3.13	$3.15	$3.15	96,866
2016-08-04	$3.15	$3.28	$3.13	$3.20	$3.20	74,564
2016-08-03	$3.38	$3.43	$3.06	$3.19	$3.19	264,220
2016-08-02	$4.00	$4.13	$3.58	$3.64	$3.64	166,131
2016-08-01	$4.50	$4.50	$3.84	$4.00	$4.00	219,454
2016-07-29	$4.34	$5.18	$4.18	$4.60	$4.60	474,842
2016-07-28	$4.24	$4.42	$4.17	$4.38	$4.38	15,870
2016-07-27	$4.20	$4.32	$4.17	$4.18	$4.18	20,177
2016-07-26	$4.43	$4.58	$4.07	$4.16	$4.16	43,277
2016-07-25	$4.36	$4.60	$4.20	$4.39	$4.39	38,355
2016-07-22	$4.37	$4.42	$4.17	$4.36	$4.36	80,199
2016-07-21	$4.71	$4.90	$4.39	$4.42	$4.42	67,774
2016-07-20	$5.00	$5.39	$4.63	$4.70	$4.70	125,815
2016-07-19	$5.32	$6.83	$4.97	$5.06	$5.06	929,364
2016-07-18	$4.86	$5.59	$4.76	$5.45	$5.45	329,924
2016-07-15	$4.90	$5.15	$4.50	$4.85	$4.85	285,298
2016-07-14	$3.92	$5.05	$3.74	$4.97	$4.97	425,816
2016-07-13	$4.00	$4.00	$3.89	$3.96	$3.96	29,865
2016-07-12	$3.93	$4.01	$3.93	$3.94	$3.94	8,892
2016-07-11	$3.85	$3.96	$3.75	$3.90	$3.90	19,743
2016-07-08	$3.78	$4.07	$3.75	$3.86	$3.86	17,879
2016-07-07	$3.81	$4.05	$3.68	$3.74	$3.74	23,524
2016-07-06	$3.86	$4.01	$3.80	$3.87	$3.87	27,639
2016-07-05	$4.06	$4.08	$3.93	$3.94	$3.94	6,653
2016-07-01	$4.14	$4.25	$3.96	$4.16	$4.16	2,601
2016-06-30	$4.28	$4.28	$4.13	$4.21	$4.21	6,862
2016-06-29	$4.25	$4.32	$4.17	$4.23	$4.23	11,537
2016-06-28	$4.02	$4.22	$3.89	$4.19	$4.19	26,249
2016-06-27	$4.26	$4.30	$3.77	$3.93	$3.93	41,110
2016-06-24	$4.15	$4.48	$4.14	$4.28	$4.28	24,369
2016-06-23	$4.65	$4.69	$4.33	$4.42	$4.42	17,571
2016-06-22	$4.64	$4.64	$4.50	$4.55	$4.55	19,362
2016-06-21	$4.63	$4.66	$4.50	$4.66	$4.66	11,259
2016-06-20	$4.55	$4.70	$4.55	$4.70	$4.70	27,588
2016-06-17	$4.56	$4.56	$4.40	$4.52	$4.52	23,462
2016-06-16	$4.55	$4.63	$4.40	$4.57	$4.57	36,659
2016-06-15	$4.43	$4.69	$4.37	$4.55	$4.55	19,397
2016-06-14	$4.70	$4.70	$4.19	$4.19	$4.19	55,465
2016-06-13	$4.80	$4.87	$4.57	$4.67	$4.67	37,951
2016-06-10	$5.05	$5.08	$4.75	$4.89	$4.89	38,068
2016-06-09	$5.05	$5.36	$4.96	$5.02	$5.02	28,859
2016-06-08	$5.00	$5.44	$4.94	$5.00	$5.00	174,266
2016-06-07	$4.68	$5.40	$4.59	$4.98	$4.98	272,006
2016-06-06	$4.71	$4.78	$4.65	$4.67	$4.67	16,164
2016-06-03	$4.89	$4.91	$4.68	$4.68	$4.68	41,390
2016-06-02	$4.91	$4.95	$4.77	$4.78	$4.78	18,881
2016-06-01	$5.05	$5.12	$4.82	$4.95	$4.95	23,904
2016-05-31	$4.81	$5.19	$4.81	$5.05	$5.05	42,692
2016-05-27	$4.88	$4.89	$4.65	$4.86	$4.86	21,086
2016-05-26	$4.93	$5.00	$4.85	$4.92	$4.92	23,125
2016-05-25	$4.76	$4.98	$4.62	$4.97	$4.97	55,542
2016-05-24	$4.90	$4.94	$4.63	$4.94	$4.94	67,089
2016-05-23	$4.59	$5.27	$4.59	$4.92	$4.92	46,583
2016-05-20	$4.52	$4.95	$4.52	$4.63	$4.63	57,972
2016-05-19	$4.02	$4.71	$3.51	$4.61	$4.61	267,437
2016-05-18	$5.47	$5.58	$5.10	$5.10	$5.10	71,605
2016-05-17	$5.72	$5.85	$5.27	$5.29	$5.29	73,482
2016-05-16	$5.44	$5.87	$5.38	$5.69	$5.69	53,980
2016-05-13	$5.43	$5.47	$5.23	$5.41	$5.41	53,901
2016-05-12	$5.00	$5.53	$5.00	$5.38	$5.38	96,203
2016-05-11	$5.10	$5.43	$4.93	$5.02	$5.02	76,554
2016-05-10	$4.41	$5.40	$4.41	$5.02	$5.02	161,810
2016-05-09	$4.47	$4.52	$4.37	$4.41	$4.41	72,573
2016-05-06	$4.59	$4.77	$4.26	$4.52	$4.52	154,615
2016-05-05	$5.29	$5.31	$4.45	$4.56	$4.56	213,123
2016-05-04	$5.65	$5.88	$5.23	$5.26	$5.26	179,885
2016-05-03	$6.06	$6.06	$5.63	$5.71	$5.71	180,253
2016-05-02	$6.23	$6.23	$5.68	$6.06	$6.06	253,378
2016-04-29	$6.54	$6.54	$6.12	$6.23	$6.23	154,173
2016-04-28	$6.60	$6.74	$6.16	$6.44	$6.44	473,879
2016-04-27	$6.47	$6.89	$6.30	$6.75	$6.75	911,164
2016-04-26	$5.66	$6.59	$5.66	$6.44	$6.44	331,739
2016-04-25	$6.07	$6.25	$5.50	$5.72	$5.72	114,811
2016-04-22	$6.05	$6.39	$5.99	$6.13	$6.13	131,068
2016-04-21	$6.03	$6.13	$5.90	$5.93	$5.93	86,535
2016-04-20	$6.48	$6.77	$6.00	$6.08	$6.08	158,675
2016-04-19	$6.67	$6.75	$6.34	$6.56	$6.56	150,015
2016-04-18	$6.69	$6.86	$6.23	$6.65	$6.65	266,519
2016-04-15	$7.50	$8.20	$6.82	$6.85	$6.85	1,032,192
2016-04-14	$6.51	$7.48	$6.31	$7.38	$7.38	2,248,298
2016-04-13	$5.93	$6.50	$5.78	$5.96	$5.96	528,522
2016-04-12	$7.01	$7.25	$5.90	$5.93	$5.93	235,751
2016-04-11	$6.09	$6.79	$5.95	$6.74	$6.74	380,639
2016-04-08	$6.97	$6.97	$6.06	$6.15	$6.15	481,384
2016-04-07	$7.63	$7.77	$6.77	$6.91	$6.91	1,249,159
2016-04-06	$9.24	$10.66	$8.59	$8.80	$8.80	3,744,044
2016-04-05	$5.97	$8.70	$5.53	$8.70	$8.70	1,630,986
2016-04-04	$5.66	$6.15	$5.23	$5.92	$5.92	490,634
2016-04-01	$4.94	$6.39	$4.67	$5.53	$5.53	2,466,730
2016-03-31	$3.29	$4.99	$3.29	$4.93	$4.93	864,906
2016-03-30	$2.70	$4.40	$2.69	$3.39	$3.39	1,501,332
2016-03-29	$2.31	$2.50	$2.30	$2.44	$2.44	16,208
2016-03-28	$2.32	$2.32	$2.19	$2.22	$2.22	7,499
2016-03-24	$2.36	$2.39	$2.19	$2.19	$2.19	6,178
2016-03-23	$2.58	$2.58	$2.46	$2.48	$2.48	12,821
2016-03-22	$2.45	$2.64	$2.45	$2.49	$2.49	28,573
2016-03-21	$2.32	$2.50	$2.29	$2.48	$2.48	13,497
2016-03-18	$2.50	$2.50	$2.31	$2.31	$2.31	9,469
2016-03-17	$2.30	$2.40	$2.28	$2.40	$2.40	7,920
2016-03-16	$2.26	$2.31	$2.13	$2.27	$2.27	25,194
2016-03-15	$2.33	$2.33	$2.23	$2.23	$2.23	4,439
2016-03-14	$2.34	$2.34	$2.22	$2.31	$2.31	6,473
2016-03-11	$2.23	$2.36	$2.16	$2.30	$2.30	26,029
2016-03-10	$2.24	$2.24	$2.11	$2.20	$2.20	6,031
2016-03-09	$2.08	$2.20	$2.08	$2.14	$2.14	9,783
2016-03-08	$2.23	$2.23	$2.10	$2.11	$2.11	16,833
2016-03-07	$2.00	$2.25	$2.00	$2.25	$2.25	56,733
2016-03-04	$2.12	$2.12	$2.03	$2.07	$2.07	14,236
2016-03-03	$2.05	$2.12	$2.05	$2.06	$2.06	10,189
2016-03-02	$2.02	$2.14	$2.01	$2.04	$2.04	6,286
2016-03-01	$2.02	$2.41	$1.85	$2.11	$2.11	321,348
2016-02-29	$2.06	$2.23	$2.01	$2.05	$2.05	179,339
2016-02-26	$2.06	$2.18	$2.04	$2.06	$2.06	6,697
2016-02-25	$2.17	$2.21	$2.05	$2.08	$2.08	7,427
2016-02-24	$2.14	$2.17	$2.09	$2.10	$2.10	10,089
2016-02-23	$2.21	$2.23	$1.95	$2.03	$2.03	159,678
2016-02-22	$2.08	$2.23	$2.08	$2.21	$2.21	6,229
2016-02-19	$2.13	$2.25	$2.01	$2.15	$2.15	10,047
2016-02-18	$2.10	$2.26	$2.05	$2.20	$2.20	15,754
2016-02-17	$1.79	$2.15	$1.79	$2.05	$2.05	241,631
2016-02-16	$1.77	$2.08	$1.77	$1.83	$1.83	149,928
2016-02-12	$1.92	$1.92	$1.61	$1.79	$1.79	11,168
2016-02-11	$2.18	$2.20	$1.83	$1.85	$1.85	22,434
2016-02-10	$2.38	$2.45	$2.20	$2.20	$2.20	18,805
2016-02-09	$2.30	$2.46	$2.23	$2.33	$2.33	21,833
2016-02-08	$1.82	$2.39	$1.79	$2.23	$2.23	33,739
2016-02-05	$1.99	$1.99	$1.76	$1.89	$1.89	63,881
2016-02-04	$2.00	$2.29	$1.86	$1.93	$1.93	58,221
2016-02-03	$0.08	$0.10	$0.08	$0.08	$2.07	10,159
2016-02-02	$0.09	$0.10	$0.09	$0.09	$2.17	7,842
2016-02-01	$0.10	$0.10	$0.09	$0.09	$2.33	2,752
2016-01-29	$0.09	$0.10	$0.09	$0.09	$2.30	5,864
2016-01-28	$0.10	$0.10	$0.08	$0.09	$2.20	23,916
2016-01-27	$0.10	$0.11	$0.10	$0.10	$2.50	9,831
2016-01-26	$0.11	$0.11	$0.10	$0.10	$2.51	13,015
2016-01-25	$0.12	$0.12	$0.09	$0.11	$2.75	17,786
2016-01-22	$0.09	$0.13	$0.08	$0.10	$2.60	93,217
2016-01-21	$0.08	$0.09	$0.07	$0.09	$2.20	11,232
2016-01-20	$0.07	$0.08	$0.07	$0.08	$2.05	22,237
2016-01-19	$0.07	$0.08	$0.07	$0.07	$1.87	33,233
2016-01-15	$0.06	$0.07	$0.06	$0.07	$1.75	20,176
2016-01-14	$0.09	$0.09	$0.06	$0.06	$1.55	95,992
2016-01-13	$0.09	$0.10	$0.09	$0.09	$2.25	17,942
2016-01-12	$0.10	$0.11	$0.08	$0.09	$2.23	57,056
2016-01-11	$0.10	$0.10	$0.10	$0.10	$2.50	10,886
2016-01-08	$0.10	$0.11	$0.10	$0.10	$2.60	13,513
2016-01-07	$0.11	$0.11	$0.09	$0.10	$2.40	33,749
2016-01-06	$0.10	$0.11	$0.10	$0.10	$2.55	11,989
2016-01-05	$0.10	$0.12	$0.10	$0.11	$2.67	13,731
2016-01-04	$0.11	$0.12	$0.11	$0.11	$2.75	11,271
2015-12-31	$0.12	$0.12	$0.11	$0.11	$2.82	21,400
2015-12-30	$0.11	$0.13	$0.11	$0.12	$2.93	22,240
2015-12-29	$0.10	$0.14	$0.10	$0.13	$3.25	124,927
2015-12-28	$0.09	$0.12	$0.09	$0.11	$2.86	51,091
2015-12-24	$0.09	$0.10	$0.09	$0.10	$2.44	14,900
2015-12-23	$0.09	$0.09	$0.09	$0.09	$2.24	14,436
2015-12-22	$0.11	$0.11	$0.09	$0.09	$2.33	41,159
2015-12-21	$0.11	$0.11	$0.09	$0.10	$2.53	17,467
2015-12-18	$0.10	$0.11	$0.10	$0.10	$2.50	13,299
2015-12-17	$0.11	$0.12	$0.10	$0.10	$2.56	66,010
2015-12-16	$0.09	$0.16	$0.09	$0.10	$2.60	292,176
2015-12-15	$0.10	$0.10	$0.08	$0.09	$2.23	67,673
2015-12-14	$0.11	$0.12	$0.08	$0.09	$2.36	51,107
2015-12-11	$0.12	$0.12	$0.11	$0.11	$2.78	8,734
2015-12-10	$0.13	$0.14	$0.12	$0.12	$3.03	16,518
2015-12-09	$0.13	$0.14	$0.12	$0.13	$3.25	16,407
2015-12-08	$0.14	$0.14	$0.12	$0.13	$3.25	12,916
2015-12-07	$0.17	$0.17	$0.13	$0.15	$3.70	55,752
2015-12-04	$0.11	$0.17	$0.10	$0.16	$4.00	147,199
2015-12-03	$0.11	$0.12	$0.10	$0.11	$2.64	17,901
2015-12-02	$0.14	$0.14	$0.09	$0.11	$2.65	43,507
2015-12-01	$0.14	$0.17	$0.11	$0.13	$3.24	60,897
2015-11-30	$0.11	$0.18	$0.09	$0.14	$3.43	180,108
2015-11-27	$0.11	$0.11	$0.09	$0.09	$2.35	22,670
2015-11-25	$0.09	$0.11	$0.09	$0.11	$2.75	62,925
2015-11-24	$0.08	$0.09	$0.08	$0.08	$2.05	12,244
2015-11-23	$0.09	$0.10	$0.07	$0.08	$1.94	29,171
2015-11-20	$0.10	$0.12	$0.09	$0.10	$2.40	15,026
2015-11-19	$0.10	$0.11	$0.09	$0.10	$2.50	26,630
2015-11-18	$0.10	$0.11	$0.10	$0.11	$2.66	2,145
2015-11-17	$0.11	$0.12	$0.10	$0.10	$2.60	14,856
2015-11-16	$0.11	$0.12	$0.10	$0.11	$2.63	5,793
2015-11-13	$0.11	$0.12	$0.11	$0.11	$2.75	5,977
2015-11-12	$0.11	$0.12	$0.11	$0.11	$2.75	10,748
2015-11-11	$0.12	$0.12	$0.11	$0.11	$2.85	3,963
2015-11-10	$0.11	$0.12	$0.11	$0.12	$2.88	6,488
2015-11-09	$0.12	$0.13	$0.12	$0.12	$2.95	4,074
2015-11-06	$0.13	$0.13	$0.12	$0.12	$3.05	3,612
2015-11-05	$0.12	$0.13	$0.12	$0.12	$3.02	1,541
2015-11-04	$0.13	$0.13	$0.12	$0.12	$2.97	5,752
2015-11-03	$0.12	$0.13	$0.11	$0.13	$3.25	10,872
2015-11-02	$0.12	$0.13	$0.11	$0.13	$3.14	7,839
2015-10-30	$0.12	$0.12	$0.11	$0.12	$2.89	5,395
2015-10-29	$0.12	$0.12	$0.11	$0.12	$2.91	5,042
2015-10-28	$0.11	$0.12	$0.11	$0.12	$2.90	6,577
2015-10-27	$0.11	$0.12	$0.11	$0.11	$2.79	3,184
2015-10-26	$0.11	$0.12	$0.11	$0.11	$2.81	4,949
2015-10-23	$0.11	$0.12	$0.11	$0.12	$2.88	6,177
2015-10-22	$0.11	$0.12	$0.11	$0.12	$2.92	10,993
2015-10-21	$0.12	$0.12	$0.11	$0.11	$2.70	17,124
2015-10-20	$0.12	$0.14	$0.11	$0.11	$2.75	34,410
2015-10-19	$0.14	$0.15	$0.10	$0.12	$2.95	40,261
2015-10-16	$0.15	$0.16	$0.14	$0.15	$3.63	19,299
2015-10-15	$0.17	$0.18	$0.14	$0.15	$3.83	57,196
2015-10-14	$0.18	$0.19	$0.17	$0.18	$4.39	8,030
2015-10-13	$0.18	$0.19	$0.17	$0.18	$4.60	16,036
2015-10-12	$0.17	$0.21	$0.17	$0.18	$4.38	4,370
2015-10-09	$0.18	$0.19	$0.17	$0.17	$4.36	6,236
2015-10-08	$0.18	$0.19	$0.17	$0.18	$4.56	12,466
2015-10-07	$0.19	$0.20	$0.18	$0.18	$4.38	6,261
2015-10-06	$0.20	$0.21	$0.18	$0.19	$4.65	10,349
2015-10-05	$0.19	$0.21	$0.17	$0.19	$4.84	13,423
2015-10-02	$0.20	$0.21	$0.19	$0.20	$4.90	2,880
2015-10-01	$0.20	$0.21	$0.19	$0.19	$4.86	3,182
2015-09-30	$0.19	$0.20	$0.19	$0.20	$5.11	8,302
2015-09-29	$0.18	$0.20	$0.17	$0.19	$4.75	3,043
2015-09-28	$0.21	$0.21	$0.18	$0.18	$4.51	14,968
2015-09-25	$0.21	$0.21	$0.19	$0.21	$5.13	4,462
2015-09-24	$0.20	$0.21	$0.20	$0.20	$5.10	2,657
2015-09-23	$0.20	$0.21	$0.20	$0.21	$5.19	4,417
2015-09-22	$0.20	$0.21	$0.19	$0.20	$4.98	6,464
2015-09-21	$0.21	$0.22	$0.20	$0.20	$4.99	5,462
2015-09-18	$0.22	$0.23	$0.21	$0.23	$5.63	4,496
2015-09-17	$0.21	$0.23	$0.21	$0.23	$5.67	1,384
2015-09-16	$0.23	$0.24	$0.21	$0.23	$5.68	10,239
2015-09-15	$0.24	$0.25	$0.21	$0.25	$6.13	8,089
2015-09-14	$0.19	$0.25	$0.19	$0.24	$6.00	34,843
2015-09-11	$0.19	$0.19	$0.18	$0.19	$4.75	11,965
2015-09-10	$0.18	$0.19	$0.17	$0.18	$4.59	10,241
2015-09-09	$0.18	$0.19	$0.17	$0.18	$4.38	10,934
2015-09-08	$0.19	$0.20	$0.17	$0.17	$4.28	27,633
2015-09-04	$0.21	$0.22	$0.20	$0.20	$5.11	11,866
2015-09-03	$0.23	$0.25	$0.20	$0.22	$5.38	37,098
2015-09-02	$0.19	$0.26	$0.19	$0.23	$5.63	69,600
2015-09-01	$0.21	$0.21	$0.19	$0.20	$4.88	5,399
2015-08-31	$0.21	$0.21	$0.20	$0.21	$5.13	8,733
2015-08-28	$0.22	$0.23	$0.19	$0.20	$5.00	36,781
2015-08-27	$0.22	$0.23	$0.21	$0.22	$5.50	7,938
2015-08-26	$0.25	$0.25	$0.22	$0.23	$5.72	4,453
2015-08-25	$0.24	$0.25	$0.23	$0.23	$5.75	13,599
2015-08-24	$0.26	$0.26	$0.23	$0.25	$6.20	7,727