Exro Technologies Inc (EXROF) Exchange: OTCQB
Data as of April 26, 2024
$0.47 ($0.00) 0.59%
Exro Technologies Inc - Daily Information
Click for more stock information on Exro Technologies Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $0.46 |
Previous Close | $0.47 |
High | $0.50 |
Low | $0.45 |
Adjusted Open | $0.46 |
Previous Adjusted Close | $0.47 |
Adjusted High | $0.50 |
Adjusted Low | $0.45 |
About Exro Technologies Inc (EXROF)
Exro is a Clean Tech company that has developed a new class of control technology for electric powertrains. Exro's advanced motor control technology, our "Coil Driver", expands the capabilities of electric motors and powertrains. The Coil Driver enables two separate torque profiles within a given motor. The first is calibrated for low speed and high torque, while the second provides expanded operation at high speed. The ability to change configuration allows efficiency optimization for each operating mode, resulting in overall reductions in energy consumption. The controller automatically and seamlessly selects the appropriate configuration in real time so that torque demand and efficiency are optimized. The limitations of traditional electric machines and power technology are becoming more evident. In many increasingly prominent applications, traditional methods cannot meet the required performance. This means either oversizing the equipment, adding additional motors, or implementing heavy mechanical geared solutions. Exro offers a new solution for system optimization through implementation of its technology which can yield the following results: increased drive cycle efficiency, reduced system volume, reduced weight, expanded torque and speed capabilities. Exro allows the application to achieve more with less energy consumed.
Invest in Exro Technologies Inc (EXROF)
Historical Stock Data for Exro Technologies Inc (EXROF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 41,239 |
2024-04-18 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 120,061 |
2024-04-17 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 141,082 |
2024-04-16 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 125,085 |
2024-04-15 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 115,665 |
2024-04-12 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 181,078 |
2024-04-11 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 79,992 |
2024-04-10 | $0.68 | $0.68 | $0.58 | $0.59 | $0.59 | 86,038 |
2024-04-09 | $0.64 | $0.68 | $0.61 | $0.65 | $0.65 | 78,114 |
2024-04-08 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 63,614 |
2024-04-05 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 140,087 |
2024-04-04 | $0.66 | $0.66 | $0.60 | $0.65 | $0.65 | 106,977 |
2024-04-03 | $0.59 | $0.65 | $0.59 | $0.61 | $0.61 | 148,523 |
2024-04-02 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 127,023 |
2024-04-01 | $0.73 | $0.73 | $0.63 | $0.65 | $0.65 | 223,942 |
2024-03-28 | $0.59 | $0.69 | $0.59 | $0.69 | $0.69 | 228,826 |
2024-03-27 | $0.56 | $0.61 | $0.55 | $0.58 | $0.58 | 169,583 |
2024-03-26 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 249,609 |
2024-03-25 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 159,583 |
2024-03-22 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 131,820 |
2024-03-21 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 69,515 |
2024-03-20 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 133,100 |
2024-03-19 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 321,942 |
2024-03-18 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 97,999 |
2024-03-15 | $0.54 | $0.60 | $0.54 | $0.56 | $0.56 | 291,402 |
2024-03-14 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 41,993 |
2024-03-13 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 23,685 |
2024-03-12 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 150,374 |
2024-03-11 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 150,374 |
2024-03-08 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 89,374 |
2024-03-07 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 67,151 |
2024-03-06 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 63,146 |
2024-03-05 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 147,240 |
2024-03-04 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 126,491 |
2024-03-01 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 87,771 |
2024-02-29 | $0.64 | $0.64 | $0.57 | $0.61 | $0.61 | 160,077 |
2024-02-28 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 45,565 |
2024-02-27 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 86,827 |
2024-02-26 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 212,090 |
2024-02-23 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 210,219 |
2024-02-22 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 145,705 |
2024-02-21 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 83,654 |
2024-02-20 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 79,881 |
2024-02-16 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 114,888 |
2024-02-15 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 58,524 |
2024-02-14 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 194,361 |
2024-02-13 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 105,366 |
2024-02-12 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 100,313 |
2024-02-09 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 147,976 |
2024-02-08 | $0.61 | $0.66 | $0.57 | $0.66 | $0.66 | 172,748 |
2024-02-07 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 177,863 |
2024-02-06 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 80,726 |
2024-02-05 | $0.69 | $0.71 | $0.64 | $0.67 | $0.67 | 304,514 |
2024-02-02 | $0.68 | $0.72 | $0.63 | $0.71 | $0.71 | 176,327 |
2024-02-01 | $0.68 | $0.70 | $0.63 | $0.66 | $0.66 | 372,114 |
2024-01-31 | $0.77 | $0.77 | $0.67 | $0.70 | $0.70 | 415,436 |
2024-01-30 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 250,639 |
2024-01-29 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 126,748 |
2024-01-26 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 36,019 |
2024-01-25 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 32,055 |
2024-01-24 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 57,121 |
2024-01-23 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 30,791 |
2024-01-22 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 106,391 |
2024-01-19 | $0.74 | $0.78 | $0.72 | $0.78 | $0.78 | 58,394 |
2024-01-18 | $0.69 | $0.77 | $0.69 | $0.73 | $0.73 | 538,625 |
2024-01-17 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 49,238 |
2024-01-16 | $0.81 | $0.81 | $0.74 | $0.80 | $0.80 | 407,038 |
2024-01-12 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 128,188 |
2024-01-11 | $0.88 | $0.90 | $0.81 | $0.86 | $0.86 | 146,034 |
2024-01-10 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 83,261 |
2024-01-09 | $0.99 | $1.01 | $0.92 | $0.92 | $0.92 | 39,031 |
2024-01-08 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 68,339 |
2024-01-05 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 16,472 |
2024-01-04 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 48,245 |
2024-01-03 | $0.98 | $0.98 | $0.90 | $0.92 | $0.92 | 169,113 |
2024-01-02 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 108,633 |
2023-12-29 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 219,878 |
2023-12-28 | $0.92 | $0.99 | $0.90 | $0.98 | $0.98 | 183,398 |
2023-12-27 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 111,835 |
2023-12-26 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 98,728 |
2023-12-22 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 67,716 |
2023-12-21 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 121,633 |
2023-12-20 | $0.89 | $0.94 | $0.87 | $0.89 | $0.89 | 222,858 |
2023-12-19 | $0.98 | $0.98 | $0.88 | $0.93 | $0.93 | 341,806 |
2023-12-18 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 122,649 |
2023-12-15 | $1.04 | $1.04 | $0.98 | $1.03 | $1.03 | 199,626 |
2023-12-14 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 159,772 |
2023-12-13 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 96,067 |
2023-12-12 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 57,819 |
2023-12-11 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 66,570 |
2023-12-08 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 58,529 |
2023-12-07 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 54,672 |
2023-12-06 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 108,097 |
2023-12-05 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 106,577 |
2023-12-04 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 107,444 |
2023-12-01 | $1.00 | $1.11 | $0.98 | $1.11 | $1.11 | 97,885 |
2023-11-30 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 66,881 |
2023-11-29 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 90,593 |
2023-11-28 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 46,245 |
2023-11-27 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 87,791 |
2023-11-24 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 38,351 |
2023-11-22 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 433,434 |
2023-11-21 | $1.14 | $1.14 | $1.00 | $1.04 | $1.04 | 303,564 |
2023-11-20 | $1.05 | $1.20 | $1.05 | $1.14 | $1.14 | 116,440 |
2023-11-17 | $1.04 | $1.08 | $1.01 | $1.05 | $1.05 | 55,320 |
2023-11-16 | $1.06 | $1.06 | $1.00 | $1.04 | $1.04 | 81,209 |
2023-11-15 | $1.09 | $1.13 | $1.06 | $1.07 | $1.07 | 91,288 |
2023-11-14 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 95,531 |
2023-11-13 | $1.11 | $1.11 | $0.97 | $1.04 | $1.04 | 664,580 |
2023-11-10 | $1.21 | $1.21 | $1.12 | $1.13 | $1.13 | 222,409 |
2023-11-09 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 75,830 |
2023-11-08 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 48,160 |
2023-11-07 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 39,440 |
2023-11-06 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 148,369 |
2023-11-03 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 68,475 |
2023-11-02 | $1.19 | $1.37 | $1.19 | $1.36 | $1.36 | 182,276 |
2023-11-01 | $1.13 | $1.19 | $1.12 | $1.17 | $1.17 | 59,627 |
2023-10-31 | $1.09 | $1.13 | $1.09 | $1.12 | $1.12 | 96,608 |
2023-10-30 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 109,265 |
2023-10-27 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 111,822 |
2023-10-26 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 183,843 |
2023-10-25 | $1.18 | $1.18 | $1.10 | $1.13 | $1.13 | 233,461 |
2023-10-24 | $1.16 | $1.24 | $1.16 | $1.18 | $1.18 | 171,591 |
2023-10-23 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 210,549 |
2023-10-20 | $1.40 | $1.41 | $1.31 | $1.31 | $1.31 | 180,549 |
2023-10-19 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 109,053 |
2023-10-18 | $1.55 | $1.55 | $1.45 | $1.48 | $1.48 | 81,549 |
2023-10-17 | $1.48 | $1.49 | $1.46 | $1.49 | $1.49 | 33,446 |
2023-10-16 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 45,211 |
2023-10-13 | $1.51 | $1.53 | $1.48 | $1.50 | $1.50 | 68,379 |
2023-10-12 | $1.56 | $1.56 | $1.50 | $1.52 | $1.52 | 51,066 |
2023-10-11 | $1.59 | $1.64 | $1.56 | $1.56 | $1.56 | 41,114 |
2023-10-10 | $1.54 | $1.61 | $1.52 | $1.60 | $1.60 | 38,482 |
2023-10-09 | $1.55 | $1.61 | $1.52 | $1.55 | $1.55 | 20,739 |
2023-10-06 | $1.49 | $1.55 | $1.46 | $1.53 | $1.53 | 59,150 |
2023-10-05 | $1.45 | $1.53 | $1.45 | $1.49 | $1.49 | 76,694 |
2023-10-04 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 49,056 |
2023-10-03 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 78,342 |
2023-10-02 | $1.46 | $1.50 | $1.44 | $1.44 | $1.44 | 64,936 |
2023-09-29 | $1.52 | $1.53 | $1.48 | $1.50 | $1.50 | 71,714 |
2023-09-28 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 67,726 |
2023-09-27 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 59,399 |
2023-09-26 | $1.60 | $1.60 | $1.51 | $1.52 | $1.52 | 84,985 |
2023-09-25 | $1.61 | $1.61 | $1.55 | $1.57 | $1.57 | 39,809 |
2023-09-22 | $1.58 | $1.60 | $1.55 | $1.55 | $1.55 | 32,134 |
2023-09-21 | $1.64 | $1.65 | $1.56 | $1.58 | $1.58 | 85,038 |
2023-09-20 | $1.66 | $1.69 | $1.65 | $1.65 | $1.65 | 51,161 |
2023-09-19 | $1.67 | $1.67 | $1.65 | $1.67 | $1.67 | 22,403 |
2023-09-18 | $1.66 | $1.67 | $1.66 | $1.66 | $1.66 | 43,645 |
2023-09-15 | $1.70 | $1.72 | $1.66 | $1.67 | $1.67 | 52,017 |
2023-09-14 | $1.64 | $1.70 | $1.61 | $1.70 | $1.70 | 123,281 |
2023-09-13 | $1.75 | $1.75 | $1.60 | $1.64 | $1.64 | 63,332 |
2023-09-12 | $1.64 | $1.64 | $1.60 | $1.64 | $1.64 | 87,741 |
2023-09-11 | $1.70 | $1.71 | $1.65 | $1.66 | $1.66 | 37,504 |
2023-09-08 | $1.71 | $1.73 | $1.68 | $1.70 | $1.70 | 74,682 |
2023-09-07 | $1.79 | $1.80 | $1.70 | $1.70 | $1.70 | 145,384 |
2023-09-06 | $1.64 | $1.80 | $1.64 | $1.79 | $1.79 | 245,578 |
2023-09-05 | $1.64 | $1.64 | $1.55 | $1.64 | $1.64 | 41,672 |
2023-09-01 | $1.56 | $1.64 | $1.55 | $1.63 | $1.63 | 74,033 |
2023-08-31 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 52,566 |
2023-08-30 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 42,495 |
2023-08-29 | $1.45 | $1.56 | $1.41 | $1.56 | $1.56 | 353,538 |
2023-08-28 | $1.42 | $1.47 | $1.41 | $1.42 | $1.42 | 104,926 |
2023-08-25 | $1.45 | $1.48 | $1.42 | $1.46 | $1.46 | 129,093 |
2023-08-24 | $1.53 | $1.59 | $1.46 | $1.46 | $1.46 | 131,708 |
2023-08-23 | $1.58 | $1.59 | $1.52 | $1.53 | $1.53 | 78,620 |
2023-08-22 | $1.61 | $1.66 | $1.57 | $1.58 | $1.58 | 57,240 |
2023-08-21 | $1.55 | $1.60 | $1.52 | $1.60 | $1.60 | 171,745 |
2023-08-18 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 36,581 |
2023-08-17 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 22,744 |
2023-08-16 | $1.56 | $1.58 | $1.52 | $1.54 | $1.54 | 94,095 |
2023-08-15 | $1.67 | $1.67 | $1.56 | $1.56 | $1.56 | 64,377 |
2023-08-14 | $1.59 | $1.65 | $1.59 | $1.60 | $1.60 | 87,441 |
2023-08-11 | $1.61 | $1.65 | $1.59 | $1.59 | $1.59 | 83,779 |
2023-08-10 | $1.61 | $1.64 | $1.59 | $1.59 | $1.59 | 48,450 |
2023-08-09 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 30,366 |
2023-08-08 | $1.61 | $1.66 | $1.61 | $1.65 | $1.65 | 81,104 |
2023-08-07 | $1.66 | $1.67 | $1.61 | $1.63 | $1.63 | 16,749 |
2023-08-04 | $1.76 | $1.76 | $1.65 | $1.66 | $1.66 | 47,155 |
2023-08-03 | $1.67 | $1.67 | $1.64 | $1.66 | $1.66 | 38,873 |
2023-08-02 | $1.69 | $1.69 | $1.66 | $1.67 | $1.67 | 25,524 |
2023-08-01 | $1.73 | $1.73 | $1.67 | $1.70 | $1.70 | 42,668 |
2023-07-31 | $1.68 | $1.76 | $1.68 | $1.73 | $1.73 | 54,971 |
2023-07-28 | $1.68 | $1.74 | $1.68 | $1.71 | $1.71 | 62,884 |
2023-07-27 | $1.72 | $1.74 | $1.66 | $1.67 | $1.67 | 56,446 |
2023-07-26 | $1.64 | $1.71 | $1.64 | $1.70 | $1.70 | 51,759 |
2023-07-25 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 54,955 |
2023-07-24 | $1.73 | $1.73 | $1.65 | $1.66 | $1.66 | 74,821 |
2023-07-21 | $1.66 | $1.68 | $1.64 | $1.67 | $1.67 | 55,300 |
2023-07-20 | $1.74 | $1.74 | $1.66 | $1.68 | $1.68 | 141,992 |
2023-07-19 | $1.75 | $1.78 | $1.68 | $1.74 | $1.74 | 39,747 |
2023-07-18 | $1.74 | $1.76 | $1.70 | $1.71 | $1.71 | 52,750 |
2023-07-17 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 50,204 |
2023-07-14 | $1.78 | $1.79 | $1.71 | $1.78 | $1.78 | 77,455 |
2023-07-13 | $1.79 | $1.93 | $1.75 | $1.78 | $1.78 | 127,142 |
2023-07-12 | $1.77 | $1.78 | $1.72 | $1.77 | $1.77 | 192,489 |
2023-07-11 | $1.65 | $1.81 | $1.65 | $1.75 | $1.75 | 118,630 |
2023-07-10 | $1.59 | $1.65 | $1.58 | $1.65 | $1.65 | 201,716 |
2023-07-07 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 68,964 |
2023-07-06 | $1.65 | $1.65 | $1.58 | $1.61 | $1.61 | 24,706 |
2023-07-05 | $1.62 | $1.66 | $1.58 | $1.66 | $1.66 | 40,641 |
2023-07-03 | $1.60 | $1.61 | $1.57 | $1.61 | $1.61 | 15,606 |
2023-06-30 | $1.59 | $1.66 | $1.56 | $1.61 | $1.61 | 51,866 |
2023-06-29 | $1.55 | $1.59 | $1.54 | $1.59 | $1.59 | 67,672 |
2023-06-28 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 54,010 |
2023-06-27 | $1.64 | $1.64 | $1.60 | $1.62 | $1.62 | 75,712 |
2023-06-26 | $1.61 | $1.65 | $1.61 | $1.63 | $1.63 | 71,158 |
2023-06-23 | $1.60 | $1.63 | $1.58 | $1.63 | $1.63 | 60,892 |
2023-06-22 | $1.62 | $1.64 | $1.58 | $1.64 | $1.64 | 79,385 |
2023-06-21 | $1.63 | $1.64 | $1.60 | $1.64 | $1.64 | 37,307 |
2023-06-20 | $1.57 | $1.67 | $1.57 | $1.64 | $1.64 | 192,100 |
2023-06-16 | $1.59 | $1.61 | $1.55 | $1.56 | $1.56 | 102,508 |
2023-06-15 | $1.54 | $1.60 | $1.52 | $1.59 | $1.59 | 42,394 |
2023-06-14 | $1.58 | $1.61 | $1.53 | $1.55 | $1.55 | 62,648 |
2023-06-13 | $1.60 | $1.63 | $1.56 | $1.60 | $1.60 | 117,289 |
2023-06-12 | $1.51 | $1.60 | $1.51 | $1.60 | $1.60 | 98,117 |
2023-06-09 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 183,384 |
2023-06-08 | $1.60 | $1.62 | $1.53 | $1.54 | $1.54 | 70,248 |
2023-06-07 | $1.54 | $1.63 | $1.54 | $1.61 | $1.61 | 88,370 |
2023-06-06 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 125,413 |
2023-06-05 | $1.65 | $1.66 | $1.60 | $1.62 | $1.62 | 103,995 |
2023-06-02 | $1.50 | $1.69 | $1.50 | $1.64 | $1.64 | 79,243 |
2023-06-01 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 78,204 |
2023-05-31 | $1.54 | $1.58 | $1.53 | $1.55 | $1.55 | 144,989 |
2023-05-30 | $1.61 | $1.61 | $1.53 | $1.55 | $1.55 | 144,989 |
2023-05-26 | $1.52 | $1.60 | $1.52 | $1.60 | $1.60 | 54,082 |
2023-05-25 | $1.58 | $1.60 | $1.50 | $1.57 | $1.57 | 150,261 |
2023-05-24 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 175,692 |
2023-05-23 | $1.70 | $1.80 | $1.64 | $1.66 | $1.66 | 166,822 |
2023-05-22 | $1.54 | $1.75 | $1.54 | $1.75 | $1.75 | 96,384 |
2023-05-19 | $1.69 | $1.78 | $1.66 | $1.67 | $1.67 | 145,044 |
2023-05-18 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 173,241 |
2023-05-17 | $1.81 | $1.81 | $1.70 | $1.75 | $1.75 | 280,384 |
2023-05-16 | $1.86 | $1.86 | $1.72 | $1.81 | $1.81 | 538,855 |
2023-05-15 | $1.89 | $1.95 | $1.89 | $1.93 | $1.93 | 82,976 |
2023-05-12 | $1.90 | $1.90 | $1.84 | $1.87 | $1.87 | 112,107 |
2023-05-11 | $1.95 | $1.97 | $1.89 | $1.90 | $1.90 | 81,907 |
2023-05-10 | $1.96 | $1.97 | $1.93 | $1.95 | $1.95 | 58,319 |
2023-05-09 | $1.95 | $1.99 | $1.91 | $1.96 | $1.96 | 91,388 |
2023-05-08 | $1.96 | $1.96 | $1.82 | $1.96 | $1.96 | 145,116 |
2023-05-05 | $1.75 | $1.88 | $1.75 | $1.83 | $1.83 | 120,568 |
2023-05-04 | $1.86 | $1.88 | $1.85 | $1.86 | $1.86 | 54,441 |
2023-05-03 | $1.86 | $1.87 | $1.83 | $1.84 | $1.84 | 60,754 |
2023-05-02 | $1.82 | $1.92 | $1.82 | $1.88 | $1.88 | 65,955 |
2023-05-01 | $1.94 | $1.95 | $1.90 | $1.91 | $1.91 | 157,181 |
2023-04-28 | $1.90 | $1.98 | $1.86 | $1.94 | $1.94 | 147,670 |
2023-04-27 | $1.86 | $1.88 | $1.83 | $1.88 | $1.88 | 40,333 |
2023-04-26 | $1.93 | $1.93 | $1.85 | $1.88 | $1.88 | 76,495 |
2023-04-25 | $1.90 | $1.90 | $1.83 | $1.87 | $1.87 | 101,288 |
2023-04-24 | $1.85 | $1.87 | $1.82 | $1.85 | $1.85 | 56,028 |
2023-04-21 | $1.96 | $1.96 | $1.85 | $1.87 | $1.87 | 86,557 |
2023-04-20 | $2.00 | $2.10 | $1.93 | $1.95 | $1.95 | 30,875 |
2023-04-19 | $1.98 | $1.99 | $1.93 | $1.99 | $1.99 | 102,496 |
2023-04-18 | $2.10 | $2.10 | $1.98 | $1.98 | $1.98 | 156,922 |
2023-04-17 | $1.99 | $2.09 | $1.98 | $2.04 | $2.04 | 212,592 |
2023-04-14 | $1.88 | $1.89 | $1.86 | $1.87 | $1.87 | 113,610 |
2023-04-13 | $1.89 | $1.95 | $1.87 | $1.88 | $1.88 | 50,770 |
2023-04-12 | $1.98 | $1.98 | $1.87 | $1.91 | $1.91 | 45,484 |
2023-04-11 | $1.94 | $1.99 | $1.90 | $1.90 | $1.90 | 54,358 |
2023-04-10 | $1.83 | $1.93 | $1.83 | $1.93 | $1.93 | 58,842 |
2023-04-06 | $1.90 | $1.90 | $1.82 | $1.83 | $1.83 | 78,621 |
2023-04-05 | $1.98 | $1.98 | $1.79 | $1.86 | $1.86 | 171,459 |
2023-04-04 | $2.18 | $2.18 | $1.95 | $1.95 | $1.95 | 113,564 |
2023-04-03 | $2.05 | $2.15 | $2.05 | $2.08 | $2.08 | 82,482 |
2023-03-31 | $1.94 | $2.07 | $1.94 | $2.05 | $2.05 | 207,313 |
2023-03-30 | $1.97 | $2.01 | $1.97 | $2.00 | $2.00 | 117,728 |
2023-03-29 | $1.92 | $2.00 | $1.90 | $1.95 | $1.95 | 182,115 |
2023-03-28 | $1.90 | $1.90 | $1.83 | $1.90 | $1.90 | 27,044 |
2023-03-27 | $1.78 | $1.91 | $1.78 | $1.90 | $1.90 | 39,054 |
2023-03-24 | $1.81 | $1.83 | $1.80 | $1.82 | $1.82 | 64,096 |
2023-03-23 | $1.92 | $1.92 | $1.84 | $1.86 | $1.86 | 87,249 |
2023-03-22 | $1.90 | $1.92 | $1.85 | $1.86 | $1.86 | 56,871 |
2023-03-21 | $1.71 | $1.89 | $1.69 | $1.88 | $1.88 | 150,056 |
2023-03-20 | $1.67 | $1.76 | $1.67 | $1.70 | $1.70 | 99,126 |
2023-03-17 | $1.75 | $1.76 | $1.68 | $1.74 | $1.74 | 78,020 |
2023-03-16 | $1.69 | $1.76 | $1.60 | $1.76 | $1.76 | 65,521 |
2023-03-15 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 137,160 |
2023-03-14 | $1.60 | $1.77 | $1.60 | $1.67 | $1.67 | 230,196 |
2023-03-13 | $1.74 | $1.81 | $1.61 | $1.65 | $1.65 | 258,269 |
2023-03-10 | $1.90 | $1.90 | $1.75 | $1.80 | $1.80 | 182,445 |
2023-03-09 | $1.85 | $1.92 | $1.85 | $1.88 | $1.88 | 114,058 |
2023-03-08 | $1.85 | $1.89 | $1.83 | $1.86 | $1.86 | 57,119 |
2023-03-07 | $1.94 | $1.94 | $1.82 | $1.84 | $1.84 | 124,204 |
2023-03-06 | $1.85 | $2.00 | $1.85 | $1.94 | $1.94 | 135,607 |
2023-03-03 | $1.88 | $1.90 | $1.84 | $1.88 | $1.88 | 71,542 |
2023-03-02 | $1.85 | $1.85 | $1.80 | $1.85 | $1.85 | 80,002 |
2023-03-01 | $1.84 | $1.89 | $1.80 | $1.84 | $1.84 | 114,118 |
2023-02-28 | $1.95 | $1.95 | $1.77 | $1.83 | $1.83 | 198,466 |
2023-02-27 | $1.88 | $1.93 | $1.87 | $1.90 | $1.90 | 218,287 |
2023-02-24 | $1.85 | $1.94 | $1.81 | $1.85 | $1.85 | 74,708 |
2023-02-23 | $1.87 | $1.88 | $1.81 | $1.86 | $1.86 | 100,263 |
2023-02-22 | $1.83 | $1.85 | $1.79 | $1.82 | $1.82 | 165,659 |
2023-02-21 | $1.97 | $2.05 | $1.77 | $1.79 | $1.79 | 330,678 |
2023-02-17 | $2.05 | $2.05 | $1.93 | $1.96 | $1.96 | 180,283 |
2023-02-16 | $2.02 | $2.05 | $2.01 | $2.01 | $2.01 | 78,860 |
2023-02-15 | $2.03 | $2.05 | $1.98 | $2.02 | $2.02 | 82,890 |
2023-02-14 | $2.10 | $2.10 | $1.98 | $2.01 | $2.01 | 102,305 |
2023-02-13 | $1.91 | $2.06 | $1.91 | $2.06 | $2.06 | 141,727 |
2023-02-10 | $1.90 | $1.97 | $1.86 | $1.91 | $1.91 | 205,986 |
2023-02-09 | $2.13 | $2.13 | $1.94 | $1.94 | $1.94 | 177,742 |
2023-02-08 | $2.15 | $2.21 | $2.06 | $2.06 | $2.06 | 186,483 |
2023-02-07 | $2.00 | $2.24 | $2.00 | $2.17 | $2.17 | 261,227 |
2023-02-06 | $2.20 | $2.20 | $1.95 | $2.01 | $2.01 | 231,405 |
2023-02-03 | $2.21 | $2.29 | $2.01 | $2.02 | $2.02 | 358,240 |
2023-02-02 | $2.27 | $2.37 | $2.16 | $2.18 | $2.18 | 320,047 |
2023-02-01 | $2.08 | $2.25 | $2.07 | $2.23 | $2.23 | 361,211 |
2023-01-31 | $1.94 | $2.06 | $1.92 | $2.06 | $2.06 | 224,251 |
2023-01-30 | $2.00 | $2.02 | $1.90 | $1.92 | $1.92 | 387,034 |
2023-01-27 | $1.95 | $1.98 | $1.90 | $1.96 | $1.96 | 352,213 |
2023-01-26 | $1.95 | $1.95 | $1.81 | $1.93 | $1.93 | 174,466 |
2023-01-25 | $1.90 | $1.90 | $1.78 | $1.84 | $1.84 | 283,991 |
2023-01-24 | $1.57 | $1.90 | $1.57 | $1.82 | $1.82 | 405,095 |
2023-01-23 | $1.56 | $1.67 | $1.56 | $1.63 | $1.63 | 214,441 |
2023-01-20 | $1.50 | $1.60 | $1.47 | $1.59 | $1.59 | 212,810 |
2023-01-19 | $1.50 | $1.55 | $1.45 | $1.49 | $1.49 | 88,019 |
2023-01-18 | $1.58 | $1.67 | $1.50 | $1.51 | $1.51 | 205,802 |
2023-01-17 | $1.46 | $1.60 | $1.35 | $1.60 | $1.60 | 218,940 |
2023-01-13 | $1.46 | $1.48 | $1.44 | $1.45 | $1.45 | 65,051 |
2023-01-12 | $1.51 | $1.55 | $1.48 | $1.50 | $1.50 | 88,031 |
2023-01-11 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 72,631 |
2023-01-10 | $1.48 | $1.56 | $1.48 | $1.52 | $1.52 | 100,789 |
2023-01-09 | $1.66 | $1.66 | $1.53 | $1.56 | $1.56 | 115,330 |
2023-01-06 | $1.41 | $1.61 | $1.41 | $1.58 | $1.58 | 199,323 |
2023-01-05 | $1.50 | $1.53 | $1.43 | $1.46 | $1.46 | 165,341 |
2023-01-04 | $1.44 | $1.50 | $1.44 | $1.50 | $1.50 | 52,929 |
2023-01-03 | $1.51 | $1.55 | $1.42 | $1.44 | $1.44 | 181,152 |
2022-12-30 | $1.45 | $1.54 | $1.45 | $1.52 | $1.52 | 219,005 |
2022-12-29 | $1.46 | $1.46 | $1.30 | $1.45 | $1.45 | 149,878 |
2022-12-28 | $1.38 | $1.38 | $1.31 | $1.36 | $1.36 | 104,071 |
2022-12-27 | $1.36 | $1.42 | $1.15 | $1.35 | $1.35 | 95,775 |
2022-12-23 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 132,593 |
2022-12-22 | $1.40 | $1.40 | $1.29 | $1.33 | $1.33 | 93,707 |
2022-12-21 | $1.33 | $1.40 | $1.33 | $1.34 | $1.34 | 69,291 |
2022-12-20 | $1.23 | $1.32 | $1.23 | $1.32 | $1.32 | 138,900 |
2022-12-19 | $1.32 | $1.32 | $1.22 | $1.23 | $1.23 | 98,070 |
2022-12-16 | $1.32 | $1.35 | $1.27 | $1.30 | $1.30 | 47,872 |
2022-12-15 | $1.34 | $1.34 | $1.24 | $1.29 | $1.29 | 226,354 |
2022-12-14 | $1.37 | $1.37 | $1.33 | $1.35 | $1.35 | 44,880 |
2022-12-13 | $1.37 | $1.42 | $1.32 | $1.36 | $1.36 | 117,422 |
2022-12-12 | $1.26 | $1.37 | $1.26 | $1.35 | $1.35 | 123,193 |
2022-12-09 | $1.40 | $1.40 | $1.27 | $1.27 | $1.27 | 295,299 |
2022-12-08 | $1.47 | $1.47 | $1.37 | $1.37 | $1.37 | 84,773 |
2022-12-07 | $1.40 | $1.46 | $1.35 | $1.43 | $1.43 | 336,959 |
2022-12-06 | $1.47 | $1.55 | $1.40 | $1.43 | $1.43 | 164,998 |
2022-12-05 | $1.53 | $1.58 | $1.44 | $1.47 | $1.47 | 249,194 |
2022-12-02 | $1.55 | $1.58 | $1.49 | $1.53 | $1.53 | 201,081 |
2022-12-01 | $1.39 | $1.57 | $1.39 | $1.55 | $1.55 | 284,102 |
2022-11-30 | $1.34 | $1.47 | $1.22 | $1.39 | $1.39 | 264,063 |
2022-11-29 | $1.59 | $1.59 | $1.30 | $1.30 | $1.30 | 332,125 |
2022-11-28 | $1.36 | $1.66 | $1.36 | $1.45 | $1.45 | 888,915 |
2022-11-25 | $1.22 | $1.38 | $1.22 | $1.38 | $1.38 | 157,417 |
2022-11-23 | $1.10 | $1.21 | $1.03 | $1.17 | $1.17 | 375,670 |
2022-11-22 | $1.18 | $1.18 | $1.05 | $1.10 | $1.10 | 156,788 |
2022-11-21 | $1.19 | $1.19 | $1.10 | $1.12 | $1.12 | 261,025 |
2022-11-18 | $1.18 | $1.18 | $1.07 | $1.12 | $1.12 | 110,864 |
2022-11-17 | $1.20 | $1.22 | $1.08 | $1.08 | $1.08 | 189,263 |
2022-11-16 | $1.25 | $1.25 | $1.10 | $1.18 | $1.18 | 180,002 |
2022-11-15 | $1.09 | $1.24 | $1.02 | $1.19 | $1.19 | 312,128 |
2022-11-14 | $0.99 | $1.03 | $0.94 | $1.01 | $1.01 | 267,410 |
2022-11-11 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 93,413 |
2022-11-10 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 98,051 |
2022-11-09 | $0.87 | $0.95 | $0.86 | $0.87 | $0.87 | 77,900 |
2022-11-08 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 132,934 |
2022-11-07 | $0.93 | $0.98 | $0.89 | $0.90 | $0.90 | 73,968 |
2022-11-04 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 318,129 |
2022-11-03 | $0.82 | $0.93 | $0.81 | $0.88 | $0.88 | 191,406 |
2022-11-02 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 133,951 |
2022-11-01 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 156,470 |
2022-10-31 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 103,204 |
2022-10-28 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 141,299 |
2022-10-27 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 18,601 |
2022-10-26 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 37,785 |
2022-10-25 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 89,424 |
2022-10-24 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 31,023 |
2022-10-21 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 29,934 |
2022-10-20 | $0.68 | $0.73 | $0.68 | $0.69 | $0.69 | 70,434 |
2022-10-19 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 288,701 |
2022-10-18 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 53,263 |
2022-10-17 | $0.67 | $0.74 | $0.67 | $0.73 | $0.73 | 124,229 |
2022-10-14 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 118,188 |
2022-10-13 | $0.71 | $0.80 | $0.68 | $0.78 | $0.78 | 210,486 |
2022-10-12 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 27,795 |
2022-10-11 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 58,097 |
2022-10-10 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 77,207 |
2022-10-07 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 44,897 |
2022-10-06 | $0.71 | $0.75 | $0.69 | $0.74 | $0.74 | 145,706 |
2022-10-05 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 225,125 |
2022-10-04 | $0.70 | $0.78 | $0.70 | $0.73 | $0.73 | 141,779 |
2022-10-03 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 90,331 |
2022-09-30 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 190,274 |
2022-09-29 | $0.66 | $0.67 | $0.60 | $0.61 | $0.61 | 146,746 |
2022-09-28 | $0.60 | $0.72 | $0.59 | $0.68 | $0.68 | 219,471 |
2022-09-27 | $0.55 | $0.61 | $0.55 | $0.58 | $0.58 | 44,435 |
2022-09-26 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 48,013 |
2022-09-23 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 63,319 |
2022-09-22 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 73,154 |
2022-09-21 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 85,999 |
2022-09-20 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 133,498 |
2022-09-19 | $0.65 | $0.65 | $0.56 | $0.58 | $0.58 | 297,225 |
2022-09-16 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 54,141 |
2022-09-15 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 38,891 |
2022-09-14 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 65,143 |
2022-09-13 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 106,184 |
2022-09-12 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 55,040 |
2022-09-09 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 205,698 |
2022-09-08 | $0.70 | $0.72 | $0.66 | $0.67 | $0.67 | 226,445 |
2022-09-07 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 41,535 |
2022-09-06 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 106,019 |
2022-09-02 | $0.72 | $0.77 | $0.72 | $0.73 | $0.73 | 260,694 |
2022-09-01 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 142,908 |
2022-08-31 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 77,220 |
2022-08-30 | $0.76 | $0.77 | $0.73 | $0.76 | $0.76 | 143,656 |
2022-08-29 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 123,318 |
2022-08-26 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 178,915 |
2022-08-25 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 142,562 |
2022-08-24 | $0.79 | $0.81 | $0.73 | $0.77 | $0.77 | 522,145 |
2022-08-23 | $0.81 | $0.90 | $0.81 | $0.86 | $0.86 | 73,173 |
2022-08-22 | $0.87 | $0.87 | $0.80 | $0.83 | $0.83 | 169,975 |
2022-08-19 | $0.87 | $0.88 | $0.82 | $0.87 | $0.87 | 178,228 |
2022-08-18 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 188,437 |
2022-08-17 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 124,473 |
2022-08-16 | $0.98 | $0.98 | $0.88 | $0.89 | $0.89 | 195,463 |
2022-08-15 | $0.97 | $0.97 | $0.91 | $0.92 | $0.92 | 81,263 |
2022-08-12 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 198,324 |
2022-08-11 | $1.00 | $1.02 | $0.92 | $0.97 | $0.97 | 82,600 |
2022-08-10 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 58,908 |
2022-08-09 | $1.02 | $1.03 | $0.97 | $1.02 | $1.02 | 56,964 |
2022-08-08 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 44,032 |
2022-08-05 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 41,820 |
2022-08-04 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 30,731 |
2022-08-03 | $1.04 | $1.08 | $1.03 | $1.07 | $1.07 | 27,950 |
2022-08-02 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 51,667 |
2022-08-01 | $1.07 | $1.09 | $1.00 | $1.07 | $1.07 | 27,990 |
2022-07-29 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 24,426 |
2022-07-28 | $1.02 | $1.04 | $0.98 | $1.03 | $1.03 | 54,648 |
2022-07-27 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 25,661 |
2022-07-26 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 54,209 |
2022-07-25 | $1.03 | $1.05 | $1.00 | $1.04 | $1.04 | 17,885 |
2022-07-22 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 21,379 |
2022-07-21 | $1.11 | $1.15 | $1.06 | $1.07 | $1.07 | 128,122 |
2022-07-20 | $1.14 | $1.15 | $1.08 | $1.10 | $1.10 | 100,895 |
2022-07-19 | $1.05 | $1.15 | $1.05 | $1.14 | $1.14 | 73,080 |
2022-07-18 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 62,929 |
2022-07-15 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 77,250 |
2022-07-14 | $0.90 | $0.95 | $0.85 | $0.95 | $0.95 | 125,597 |
2022-07-13 | $0.93 | $0.93 | $0.86 | $0.92 | $0.92 | 82,530 |
2022-07-12 | $0.88 | $0.95 | $0.88 | $0.94 | $0.94 | 74,110 |
2022-07-11 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 17,432 |
2022-07-08 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 73,252 |
2022-07-07 | $0.86 | $0.90 | $0.82 | $0.90 | $0.90 | 75,232 |
2022-07-06 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 78,231 |
2022-07-05 | $0.79 | $0.82 | $0.75 | $0.82 | $0.82 | 281,027 |
2022-07-01 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 76,114 |
2022-06-30 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 226,378 |
2022-06-29 | $0.84 | $0.88 | $0.79 | $0.81 | $0.81 | 283,418 |
2022-06-28 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 141,495 |
2022-06-27 | $0.94 | $0.96 | $0.90 | $0.90 | $0.90 | 80,131 |
2022-06-24 | $0.92 | $0.98 | $0.92 | $0.94 | $0.94 | 61,719 |
2022-06-23 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 165,425 |
2022-06-22 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 80,865 |
2022-06-21 | $0.96 | $1.00 | $0.94 | $0.95 | $0.95 | 133,106 |
2022-06-17 | $0.95 | $1.00 | $0.94 | $0.99 | $0.99 | 142,187 |
2022-06-16 | $1.05 | $1.06 | $0.97 | $0.99 | $0.99 | 259,245 |
2022-06-15 | $1.03 | $1.10 | $1.03 | $1.06 | $1.06 | 44,164 |
2022-06-14 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 130,953 |
2022-06-13 | $1.07 | $1.11 | $1.02 | $1.03 | $1.03 | 212,797 |
2022-06-10 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 48,811 |
2022-06-09 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 283,349 |
2022-06-08 | $1.19 | $1.25 | $1.17 | $1.18 | $1.18 | 133,318 |
2022-06-07 | $1.10 | $1.21 | $1.10 | $1.16 | $1.16 | 111,352 |
2022-06-06 | $1.19 | $1.19 | $1.12 | $1.13 | $1.13 | 76,444 |
2022-06-03 | $1.21 | $1.22 | $1.15 | $1.17 | $1.17 | 68,961 |
2022-06-02 | $1.10 | $1.21 | $1.10 | $1.20 | $1.20 | 121,806 |
2022-06-01 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 43,975 |
2022-05-31 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 96,783 |
2022-05-27 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 163,354 |
2022-05-26 | $1.06 | $1.16 | $1.06 | $1.10 | $1.10 | 109,678 |
2022-05-25 | $1.09 | $1.10 | $1.06 | $1.08 | $1.08 | 33,446 |
2022-05-24 | $1.05 | $1.11 | $1.05 | $1.07 | $1.07 | 62,880 |
2022-05-23 | $1.00 | $1.14 | $1.00 | $1.10 | $1.10 | 49,209 |
2022-05-20 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 52,457 |
2022-05-19 | $1.10 | $1.16 | $1.05 | $1.12 | $1.12 | 133,181 |
2022-05-18 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 88,048 |
2022-05-17 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 72,547 |
2022-05-16 | $1.08 | $1.09 | $1.05 | $1.08 | $1.08 | 53,472 |
2022-05-13 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 185,853 |
2022-05-12 | $1.02 | $1.07 | $0.99 | $1.01 | $1.01 | 144,364 |
2022-05-11 | $1.00 | $1.12 | $1.00 | $1.01 | $1.01 | 123,623 |
2022-05-10 | $1.04 | $1.06 | $0.99 | $1.00 | $1.00 | 173,936 |
2022-05-09 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 123,661 |
2022-05-06 | $1.09 | $1.16 | $1.08 | $1.13 | $1.13 | 116,842 |
2022-05-05 | $1.16 | $1.19 | $1.10 | $1.14 | $1.14 | 79,188 |
2022-05-04 | $1.36 | $1.36 | $1.13 | $1.16 | $1.16 | 247,844 |
2022-05-03 | $1.18 | $1.24 | $1.10 | $1.21 | $1.21 | 289,892 |
2022-05-02 | $1.02 | $1.07 | $1.00 | $1.04 | $1.04 | 204,132 |
2022-04-29 | $1.07 | $1.08 | $1.02 | $1.02 | $1.02 | 59,700 |
2022-04-28 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 76,296 |
2022-04-27 | $1.09 | $1.10 | $1.01 | $1.04 | $1.04 | 157,638 |
2022-04-26 | $1.15 | $1.16 | $1.07 | $1.15 | $1.15 | 154,881 |
2022-04-25 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 154,881 |
2022-04-22 | $1.12 | $1.14 | $1.08 | $1.14 | $1.14 | 66,940 |
2022-04-21 | $1.19 | $1.19 | $1.09 | $1.11 | $1.11 | 195,415 |
2022-04-20 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 38,695 |
2022-04-19 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 98,253 |
2022-04-18 | $1.12 | $1.21 | $1.12 | $1.18 | $1.18 | 76,328 |
2022-04-14 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 52,839 |
2022-04-13 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 47,188 |
2022-04-12 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 45,349 |
2022-04-11 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 118,182 |
2022-04-08 | $1.27 | $1.35 | $1.15 | $1.16 | $1.16 | 187,857 |
2022-04-07 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 120,279 |
2022-04-06 | $1.35 | $1.35 | $1.20 | $1.23 | $1.23 | 176,878 |
2022-04-05 | $1.25 | $1.41 | $1.21 | $1.28 | $1.28 | 253,512 |
2022-04-04 | $1.13 | $1.30 | $1.10 | $1.30 | $1.30 | 206,777 |
2022-04-01 | $1.18 | $1.18 | $1.10 | $1.11 | $1.11 | 81,222 |
2022-03-31 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 69,795 |
2022-03-30 | $1.07 | $1.14 | $1.07 | $1.12 | $1.12 | 158,864 |
2022-03-29 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 62,482 |
2022-03-28 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 127,288 |
2022-03-25 | $1.11 | $1.15 | $1.08 | $1.15 | $1.15 | 69,416 |
2022-03-24 | $1.13 | $1.14 | $1.09 | $1.12 | $1.12 | 120,554 |
2022-03-23 | $1.07 | $1.19 | $1.07 | $1.15 | $1.15 | 387,650 |
2022-03-22 | $1.07 | $1.11 | $1.03 | $1.08 | $1.08 | 88,189 |
2022-03-21 | $1.10 | $1.10 | $1.00 | $1.04 | $1.04 | 94,642 |
2022-03-18 | $0.95 | $1.04 | $0.95 | $1.04 | $1.04 | 94,642 |
2022-03-17 | $1.01 | $1.05 | $0.99 | $1.02 | $1.02 | 138,200 |
2022-03-16 | $0.91 | $1.01 | $0.91 | $1.00 | $1.00 | 75,915 |
2022-03-15 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 100,975 |
2022-03-14 | $1.00 | $1.03 | $0.94 | $0.98 | $0.98 | 253,992 |
2022-03-11 | $1.10 | $1.10 | $1.01 | $1.02 | $1.02 | 130,815 |
2022-03-10 | $1.09 | $1.10 | $1.03 | $1.08 | $1.08 | 155,530 |
2022-03-09 | $1.06 | $1.09 | $1.04 | $1.07 | $1.07 | 72,091 |
2022-03-08 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 79,600 |
2022-03-07 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 253,569 |
2022-03-04 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 22,504 |
2022-03-03 | $1.15 | $1.17 | $1.08 | $1.10 | $1.10 | 82,417 |
2022-03-02 | $1.09 | $1.16 | $1.05 | $1.12 | $1.12 | 165,202 |
2022-03-01 | $1.21 | $1.21 | $1.08 | $1.08 | $1.08 | 151,322 |
2022-02-28 | $1.10 | $1.17 | $1.02 | $1.14 | $1.14 | 162,981 |
2022-02-25 | $0.95 | $1.09 | $0.93 | $1.09 | $1.09 | 207,684 |
2022-02-24 | $0.92 | $1.01 | $0.92 | $0.94 | $0.94 | 235,097 |
2022-02-23 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 105,905 |
2022-02-22 | $0.93 | $1.03 | $0.93 | $0.98 | $0.98 | 186,885 |
2022-02-18 | $1.12 | $1.12 | $1.00 | $1.01 | $1.01 | 149,618 |
2022-02-17 | $1.10 | $1.11 | $1.01 | $1.08 | $1.08 | 79,442 |
2022-02-16 | $1.08 | $1.12 | $1.06 | $1.10 | $1.10 | 159,737 |
2022-02-15 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 73,672 |
2022-02-14 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 67,875 |
2022-02-11 | $1.14 | $1.14 | $1.02 | $1.05 | $1.05 | 108,710 |
2022-02-10 | $1.12 | $1.13 | $1.01 | $1.12 | $1.12 | 301,298 |
2022-02-09 | $1.05 | $1.09 | $0.99 | $1.02 | $1.02 | 283,916 |
2022-02-08 | $1.07 | $1.09 | $0.96 | $0.97 | $0.97 | 346,714 |
2022-02-07 | $1.22 | $1.25 | $1.08 | $1.09 | $1.09 | 185,407 |
2022-02-04 | $1.12 | $1.22 | $1.07 | $1.16 | $1.16 | 229,964 |
2022-02-03 | $1.16 | $1.17 | $1.07 | $1.08 | $1.08 | 131,018 |
2022-02-02 | $1.12 | $1.17 | $1.11 | $1.17 | $1.17 | 223,423 |
2022-02-01 | $1.10 | $1.21 | $1.10 | $1.12 | $1.12 | 154,174 |
2022-01-31 | $1.15 | $1.19 | $1.11 | $1.17 | $1.17 | 146,005 |
2022-01-28 | $1.19 | $1.20 | $1.11 | $1.18 | $1.18 | 281,111 |
2022-01-27 | $1.34 | $1.34 | $1.13 | $1.19 | $1.19 | 634,015 |
2022-01-26 | $1.41 | $1.55 | $1.31 | $1.52 | $1.52 | 385,403 |
2022-01-25 | $1.43 | $1.43 | $1.15 | $1.31 | $1.31 | 529,381 |
2022-01-24 | $1.80 | $1.80 | $1.38 | $1.41 | $1.41 | 608,848 |
2022-01-21 | $1.75 | $1.93 | $1.75 | $1.79 | $1.79 | 562,163 |
2022-01-20 | $1.89 | $2.10 | $1.89 | $1.99 | $1.99 | 127,366 |
2022-01-19 | $2.10 | $2.11 | $1.96 | $2.09 | $2.09 | 99,555 |
2022-01-18 | $2.09 | $2.16 | $2.07 | $2.09 | $2.09 | 99,555 |
2022-01-14 | $2.16 | $2.19 | $2.07 | $2.10 | $2.10 | 100,398 |
2022-01-13 | $2.24 | $2.24 | $2.16 | $2.17 | $2.17 | 101,137 |
2022-01-12 | $2.23 | $2.33 | $2.17 | $2.20 | $2.20 | 134,865 |
2022-01-11 | $2.23 | $2.33 | $2.11 | $2.33 | $2.33 | 105,711 |
2022-01-10 | $2.10 | $2.35 | $2.10 | $2.16 | $2.16 | 153,368 |
2022-01-07 | $2.17 | $2.34 | $2.17 | $2.24 | $2.24 | 100,873 |
2022-01-06 | $2.47 | $2.47 | $2.18 | $2.25 | $2.25 | 69,408 |
2022-01-05 | $2.42 | $2.42 | $2.30 | $2.32 | $2.32 | 110,285 |
2022-01-04 | $2.42 | $2.45 | $2.31 | $2.40 | $2.40 | 90,390 |
2022-01-03 | $2.51 | $2.51 | $2.32 | $2.39 | $2.39 | 142,846 |
2021-12-31 | $2.31 | $2.33 | $2.26 | $2.29 | $2.29 | 169,055 |
2021-12-30 | $2.23 | $2.36 | $2.19 | $2.31 | $2.31 | 252,152 |
2021-12-29 | $2.24 | $2.24 | $2.10 | $2.12 | $2.12 | 228,745 |
2021-12-28 | $2.24 | $2.26 | $2.20 | $2.22 | $2.22 | 52,718 |
2021-12-27 | $2.08 | $2.53 | $2.08 | $2.24 | $2.24 | 54,506 |
2021-12-23 | $2.20 | $2.30 | $2.19 | $2.27 | $2.27 | 62,771 |
2021-12-22 | $2.43 | $2.43 | $2.17 | $2.20 | $2.20 | 70,387 |
2021-12-21 | $2.10 | $2.30 | $2.10 | $2.28 | $2.28 | 84,501 |
2021-12-20 | $2.23 | $2.25 | $2.15 | $2.22 | $2.22 | 104,147 |
2021-12-17 | $2.32 | $2.33 | $2.26 | $2.26 | $2.26 | 119,794 |
2021-12-16 | $2.49 | $2.49 | $2.26 | $2.35 | $2.35 | 123,694 |
2021-12-15 | $2.24 | $2.34 | $2.16 | $2.29 | $2.29 | 123,270 |
2021-12-14 | $2.28 | $2.37 | $2.23 | $2.23 | $2.23 | 163,351 |
2021-12-13 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 99,729 |
2021-12-10 | $2.37 | $2.44 | $2.34 | $2.37 | $2.37 | 128,478 |
2021-12-09 | $2.45 | $2.53 | $2.39 | $2.45 | $2.45 | 106,970 |
2021-12-08 | $2.34 | $2.61 | $2.34 | $2.47 | $2.47 | 192,867 |
2021-12-07 | $2.24 | $2.43 | $2.24 | $2.40 | $2.40 | 165,761 |
2021-12-06 | $2.41 | $2.41 | $2.14 | $2.31 | $2.31 | 101,222 |
2021-12-03 | $2.54 | $2.54 | $2.27 | $2.38 | $2.38 | 192,670 |
2021-12-02 | $2.60 | $2.60 | $2.37 | $2.39 | $2.39 | 87,743 |
2021-12-01 | $2.50 | $2.65 | $2.47 | $2.47 | $2.47 | 103,839 |
2021-11-30 | $2.46 | $2.57 | $2.37 | $2.47 | $2.47 | 209,126 |
2021-11-29 | $2.75 | $2.75 | $2.51 | $2.63 | $2.63 | 93,296 |
2021-11-26 | $2.67 | $2.77 | $2.50 | $2.66 | $2.66 | 141,261 |
2021-11-24 | $2.87 | $2.88 | $2.80 | $2.82 | $2.82 | 37,097 |
2021-11-23 | $2.80 | $2.89 | $2.80 | $2.83 | $2.83 | 67,722 |
2021-11-22 | $2.77 | $3.00 | $2.76 | $2.91 | $2.91 | 220,462 |
2021-11-19 | $2.90 | $2.90 | $2.70 | $2.78 | $2.78 | 176,686 |
2021-11-18 | $3.05 | $3.05 | $2.74 | $2.82 | $2.82 | 103,686 |
2021-11-17 | $2.70 | $3.06 | $2.70 | $2.87 | $2.87 | 284,334 |
2021-11-16 | $2.79 | $2.80 | $2.69 | $2.75 | $2.75 | 110,732 |
2021-11-15 | $2.89 | $3.00 | $2.64 | $2.83 | $2.83 | 148,081 |
2021-11-12 | $2.95 | $3.04 | $2.89 | $2.89 | $2.89 | 152,224 |
2021-11-11 | $2.99 | $3.06 | $2.88 | $3.01 | $3.01 | 128,696 |
2021-11-10 | $3.19 | $3.19 | $2.90 | $2.99 | $2.99 | 187,945 |
2021-11-09 | $3.30 | $3.39 | $2.85 | $3.06 | $3.06 | 288,722 |
2021-11-08 | $2.85 | $3.16 | $2.70 | $3.15 | $3.15 | 538,588 |
2021-11-05 | $2.75 | $2.76 | $2.60 | $2.65 | $2.65 | 135,719 |
2021-11-04 | $2.68 | $2.70 | $2.65 | $2.68 | $2.68 | 115,228 |
2021-11-03 | $2.72 | $2.72 | $2.49 | $2.58 | $2.58 | 176,700 |
2021-11-02 | $2.40 | $2.62 | $2.38 | $2.38 | $2.38 | 49,719 |
2021-11-01 | $2.26 | $2.38 | $2.25 | $2.38 | $2.38 | 49,719 |
2021-10-29 | $2.38 | $2.38 | $2.28 | $2.29 | $2.29 | 89,625 |
2021-10-28 | $2.38 | $2.42 | $2.33 | $2.37 | $2.37 | 57,652 |
2021-10-27 | $2.29 | $2.35 | $2.24 | $2.35 | $2.35 | 37,121 |
2021-10-26 | $2.38 | $2.38 | $2.26 | $2.28 | $2.28 | 109,448 |
2021-10-25 | $2.28 | $2.42 | $2.25 | $2.38 | $2.38 | 102,688 |
2021-10-22 | $2.37 | $2.42 | $2.27 | $2.30 | $2.30 | 72,706 |
2021-10-21 | $2.35 | $2.47 | $2.33 | $2.36 | $2.36 | 139,604 |
2021-10-20 | $2.18 | $2.32 | $2.17 | $2.31 | $2.31 | 115,857 |
2021-10-19 | $2.17 | $2.23 | $2.15 | $2.21 | $2.21 | 75,541 |
2021-10-18 | $2.17 | $2.21 | $2.12 | $2.14 | $2.14 | 54,119 |
2021-10-15 | $2.18 | $2.22 | $2.13 | $2.17 | $2.17 | 73,807 |
2021-10-14 | $2.22 | $2.22 | $2.15 | $2.18 | $2.18 | 60,114 |
2021-10-13 | $2.19 | $2.23 | $2.10 | $2.21 | $2.21 | 123,060 |
2021-10-12 | $2.26 | $2.28 | $2.11 | $2.13 | $2.13 | 183,637 |
2021-10-11 | $2.05 | $2.40 | $2.05 | $2.30 | $2.30 | 61,775 |
2021-10-08 | $2.23 | $2.29 | $2.17 | $2.21 | $2.21 | 107,883 |
2021-10-07 | $2.25 | $2.38 | $2.18 | $2.21 | $2.21 | 391,262 |
2021-10-06 | $2.08 | $2.19 | $2.05 | $2.12 | $2.12 | 333,020 |
2021-10-05 | $2.15 | $2.21 | $2.10 | $2.13 | $2.13 | 112,445 |
2021-10-04 | $2.22 | $2.30 | $2.15 | $2.18 | $2.18 | 114,020 |
2021-10-01 | $2.16 | $2.31 | $2.07 | $2.25 | $2.25 | 284,900 |
2021-09-30 | $2.29 | $2.29 | $2.14 | $2.15 | $2.15 | 143,356 |
2021-09-29 | $2.21 | $2.27 | $2.16 | $2.18 | $2.18 | 105,596 |
2021-09-28 | $2.20 | $2.26 | $2.15 | $2.23 | $2.23 | 154,290 |
2021-09-27 | $2.27 | $2.29 | $2.21 | $2.27 | $2.27 | 116,698 |
2021-09-24 | $2.39 | $2.39 | $2.26 | $2.29 | $2.29 | 78,957 |
2021-09-23 | $2.31 | $2.35 | $2.27 | $2.31 | $2.31 | 73,453 |
2021-09-22 | $2.25 | $2.33 | $2.25 | $2.30 | $2.30 | 103,797 |
2021-09-21 | $2.30 | $2.40 | $2.28 | $2.29 | $2.29 | 95,186 |
2021-09-20 | $2.25 | $2.40 | $2.25 | $2.31 | $2.31 | 114,915 |
2021-09-17 | $2.37 | $2.50 | $2.32 | $2.41 | $2.41 | 63,232 |
2021-09-16 | $2.39 | $2.44 | $2.29 | $2.41 | $2.41 | 88,282 |
2021-09-15 | $2.70 | $2.75 | $2.40 | $2.42 | $2.42 | 399,474 |
2021-09-14 | $2.51 | $2.80 | $2.41 | $2.68 | $2.68 | 221,665 |
2021-09-13 | $2.29 | $2.55 | $2.25 | $2.51 | $2.51 | 90,915 |
2021-09-10 | $2.28 | $2.37 | $2.28 | $2.29 | $2.29 | 34,241 |
2021-09-09 | $2.44 | $2.44 | $2.32 | $2.34 | $2.34 | 64,648 |
2021-09-08 | $2.29 | $2.35 | $2.25 | $2.35 | $2.35 | 95,192 |
2021-09-07 | $2.43 | $2.45 | $2.28 | $2.29 | $2.29 | 135,746 |
2021-09-03 | $2.50 | $2.50 | $2.29 | $2.33 | $2.33 | 69,148 |
2021-09-02 | $2.37 | $2.42 | $2.27 | $2.33 | $2.33 | 140,935 |
2021-09-01 | $2.46 | $2.46 | $2.26 | $2.31 | $2.31 | 78,697 |
2021-08-31 | $2.22 | $2.40 | $2.21 | $2.34 | $2.34 | 81,107 |
2021-08-30 | $2.40 | $2.40 | $2.23 | $2.27 | $2.27 | 238,089 |
2021-08-27 | $2.40 | $2.45 | $2.36 | $2.37 | $2.37 | 143,704 |
2021-08-26 | $2.41 | $2.55 | $2.36 | $2.43 | $2.43 | 99,021 |
2021-08-25 | $2.36 | $2.56 | $2.36 | $2.51 | $2.51 | 168,866 |
2021-08-24 | $2.20 | $2.42 | $2.20 | $2.36 | $2.36 | 169,711 |
2021-08-23 | $2.42 | $2.42 | $2.20 | $2.27 | $2.27 | 277,064 |
2021-08-20 | $2.42 | $2.42 | $2.14 | $2.32 | $2.32 | 603,903 |
2021-08-19 | $2.50 | $2.63 | $2.22 | $2.42 | $2.42 | 269,289 |
2021-08-18 | $2.73 | $2.77 | $2.55 | $2.65 | $2.65 | 166,784 |
2021-08-17 | $2.85 | $2.85 | $2.69 | $2.73 | $2.73 | 153,472 |
2021-08-16 | $2.79 | $2.90 | $2.79 | $2.82 | $2.82 | 94,772 |
2021-08-13 | $2.87 | $2.94 | $2.83 | $2.90 | $2.90 | 63,726 |
2021-08-12 | $3.05 | $3.05 | $2.88 | $2.89 | $2.89 | 83,364 |
2021-08-11 | $2.97 | $3.11 | $2.97 | $3.05 | $3.05 | 90,930 |
2021-08-10 | $2.78 | $3.02 | $2.78 | $3.02 | $3.02 | 81,385 |
2021-08-09 | $2.80 | $2.93 | $2.69 | $2.86 | $2.86 | 90,013 |
2021-08-06 | $2.91 | $2.93 | $2.80 | $2.83 | $2.83 | 52,790 |
2021-08-05 | $2.78 | $2.90 | $2.78 | $2.90 | $2.90 | 62,822 |
2021-08-04 | $2.97 | $2.97 | $2.85 | $2.86 | $2.86 | 138,253 |
2021-08-03 | $2.90 | $2.94 | $2.85 | $2.89 | $2.89 | 110,421 |
2021-08-02 | $2.71 | $3.00 | $2.71 | $2.99 | $2.99 | 160,172 |
2021-07-30 | $2.92 | $2.99 | $2.89 | $2.94 | $2.94 | 77,548 |
2021-07-29 | $2.90 | $3.03 | $2.90 | $2.95 | $2.95 | 146,129 |
2021-07-28 | $2.98 | $3.12 | $2.93 | $3.02 | $3.02 | 43,612 |
2021-07-27 | $2.97 | $3.03 | $2.92 | $3.00 | $3.00 | 78,977 |
2021-07-26 | $3.29 | $3.29 | $2.99 | $2.99 | $2.99 | 42,877 |
2021-07-23 | $3.10 | $3.17 | $3.01 | $3.01 | $3.01 | 41,816 |
2021-07-22 | $3.00 | $3.09 | $3.00 | $3.09 | $3.09 | 59,079 |
2021-07-21 | $2.90 | $3.09 | $2.90 | $3.09 | $3.09 | 49,547 |
2021-07-20 | $2.93 | $3.10 | $2.87 | $3.03 | $3.03 | 122,077 |
2021-07-19 | $3.00 | $3.12 | $2.81 | $2.91 | $2.91 | 222,711 |
2021-07-16 | $3.22 | $3.22 | $3.10 | $3.10 | $3.10 | 78,478 |
2021-07-15 | $3.00 | $3.20 | $3.00 | $3.15 | $3.15 | 140,498 |
2021-07-14 | $3.11 | $3.18 | $3.01 | $3.09 | $3.09 | 205,244 |
2021-07-13 | $3.11 | $3.24 | $3.11 | $3.13 | $3.13 | 59,837 |
2021-07-12 | $3.29 | $3.30 | $3.20 | $3.21 | $3.21 | 49,864 |
2021-07-09 | $3.20 | $3.30 | $3.11 | $3.25 | $3.25 | 102,942 |
2021-07-08 | $3.10 | $3.18 | $3.03 | $3.16 | $3.16 | 100,447 |
2021-07-07 | $3.13 | $3.18 | $3.11 | $3.14 | $3.14 | 66,248 |
2021-07-06 | $3.15 | $3.18 | $3.10 | $3.12 | $3.12 | 81,781 |
2021-07-02 | $3.27 | $3.27 | $3.11 | $3.18 | $3.18 | 71,307 |
2021-07-01 | $3.11 | $3.22 | $3.11 | $3.19 | $3.19 | 55,350 |
2021-06-30 | $3.18 | $3.23 | $3.15 | $3.17 | $3.17 | 95,334 |
2021-06-29 | $3.20 | $3.20 | $3.16 | $3.18 | $3.18 | 39,768 |
2021-06-28 | $3.21 | $3.25 | $3.15 | $3.18 | $3.18 | 60,174 |
2021-06-25 | $3.16 | $3.22 | $3.14 | $3.17 | $3.17 | 89,079 |
2021-06-24 | $3.18 | $3.21 | $3.14 | $3.17 | $3.17 | 107,471 |
2021-06-23 | $3.23 | $3.26 | $3.13 | $3.17 | $3.17 | 121,530 |
2021-06-22 | $3.25 | $3.35 | $3.19 | $3.24 | $3.24 | 129,575 |
2021-06-21 | $3.36 | $3.37 | $3.26 | $3.34 | $3.34 | 145,960 |
2021-06-18 | $3.32 | $3.42 | $3.32 | $3.37 | $3.37 | 193,873 |
2021-06-17 | $3.33 | $3.51 | $3.25 | $3.32 | $3.32 | 345,946 |
2021-06-16 | $3.13 | $3.18 | $3.01 | $3.10 | $3.10 | 175,441 |
2021-06-15 | $3.24 | $3.30 | $3.12 | $3.15 | $3.15 | 146,125 |
2021-06-14 | $3.27 | $3.39 | $3.22 | $3.29 | $3.29 | 89,485 |
2021-06-11 | $3.36 | $3.43 | $3.27 | $3.28 | $3.28 | 87,453 |
2021-06-10 | $3.43 | $3.43 | $3.35 | $3.36 | $3.36 | 133,351 |
2021-06-09 | $3.41 | $3.45 | $3.35 | $3.36 | $3.36 | 126,314 |
2021-06-08 | $3.44 | $3.45 | $3.35 | $3.40 | $3.40 | 133,340 |
2021-06-07 | $3.29 | $3.45 | $3.27 | $3.38 | $3.38 | 160,347 |
2021-06-04 | $3.42 | $3.42 | $3.28 | $3.33 | $3.33 | 66,128 |
2021-06-03 | $3.37 | $3.39 | $3.30 | $3.37 | $3.37 | 106,469 |
2021-06-02 | $3.36 | $3.46 | $3.35 | $3.37 | $3.37 | 110,795 |
2021-06-01 | $3.30 | $3.50 | $3.30 | $3.37 | $3.37 | 281,521 |
2021-05-28 | $3.15 | $3.28 | $3.06 | $3.26 | $3.26 | 85,919 |
2021-05-27 | $3.20 | $3.30 | $3.18 | $3.22 | $3.22 | 78,709 |
2021-05-26 | $3.23 | $3.24 | $3.13 | $3.20 | $3.20 | 65,653 |
2021-05-25 | $3.36 | $3.36 | $3.20 | $3.20 | $3.20 | 77,293 |
2021-05-24 | $3.15 | $3.32 | $3.08 | $3.28 | $3.28 | 60,614 |
2021-05-21 | $3.50 | $3.51 | $3.13 | $3.20 | $3.20 | 104,794 |
2021-05-20 | $3.05 | $3.49 | $2.99 | $3.38 | $3.38 | 153,398 |
2021-05-19 | $3.00 | $3.07 | $2.95 | $2.99 | $2.99 | 120,001 |
2021-05-18 | $2.97 | $3.02 | $2.95 | $2.98 | $2.98 | 71,522 |
2021-05-17 | $2.99 | $3.08 | $2.93 | $2.94 | $2.94 | 146,594 |
2021-05-14 | $2.96 | $3.06 | $2.93 | $3.01 | $3.01 | 105,186 |
2021-05-13 | $2.95 | $3.10 | $2.92 | $2.94 | $2.94 | 176,572 |
2021-05-12 | $3.00 | $3.15 | $2.95 | $2.98 | $2.98 | 179,869 |
2021-05-11 | $3.20 | $3.25 | $2.99 | $3.05 | $3.05 | 278,273 |
2021-05-10 | $3.42 | $3.54 | $3.25 | $3.25 | $3.25 | 98,739 |
2021-05-07 | $3.34 | $3.44 | $3.29 | $3.43 | $3.43 | 67,575 |
2021-05-06 | $3.41 | $3.41 | $3.27 | $3.31 | $3.31 | 164,438 |
2021-05-05 | $3.54 | $3.54 | $3.36 | $3.42 | $3.42 | 126,211 |
2021-05-04 | $3.63 | $3.67 | $3.40 | $3.54 | $3.54 | 167,983 |
2021-05-03 | $3.82 | $3.84 | $3.66 | $3.70 | $3.70 | 115,491 |
2021-04-30 | $3.93 | $3.93 | $3.66 | $3.77 | $3.77 | 110,541 |
2021-04-29 | $3.50 | $3.98 | $3.48 | $3.95 | $3.95 | 260,251 |
2021-04-28 | $3.46 | $3.50 | $3.40 | $3.48 | $3.48 | 110,692 |
2021-04-27 | $3.59 | $3.62 | $3.38 | $3.40 | $3.40 | 334,164 |
2021-04-26 | $3.23 | $3.28 | $3.12 | $3.20 | $3.20 | 119,001 |
2021-04-23 | $3.17 | $3.22 | $3.08 | $3.10 | $3.10 | 140,112 |
2021-04-22 | $3.28 | $3.28 | $3.09 | $3.14 | $3.14 | 110,138 |
2021-04-21 | $3.19 | $3.25 | $3.01 | $3.11 | $3.11 | 79,697 |
2021-04-20 | $3.26 | $3.27 | $2.93 | $3.20 | $3.20 | 184,600 |
2021-04-19 | $3.33 | $3.42 | $3.22 | $3.25 | $3.25 | 125,473 |
2021-04-16 | $3.32 | $3.43 | $3.29 | $3.33 | $3.33 | 201,430 |
2021-04-15 | $3.50 | $3.50 | $3.20 | $3.27 | $3.27 | 181,162 |
2021-04-14 | $3.49 | $3.49 | $3.31 | $3.35 | $3.35 | 179,222 |
2021-04-13 | $3.58 | $3.63 | $3.29 | $3.45 | $3.45 | 248,722 |
2021-04-12 | $3.75 | $3.85 | $3.48 | $3.53 | $3.53 | 255,764 |
2021-04-09 | $3.53 | $3.76 | $3.53 | $3.74 | $3.74 | 175,911 |
2021-04-08 | $3.49 | $3.65 | $3.49 | $3.56 | $3.56 | 148,826 |
2021-04-07 | $3.75 | $3.88 | $3.50 | $3.59 | $3.59 | 358,926 |
2021-04-06 | $3.94 | $3.95 | $3.66 | $3.79 | $3.79 | 272,287 |
2021-04-05 | $4.00 | $4.10 | $3.90 | $3.94 | $3.94 | 224,329 |
2021-04-01 | $3.74 | $4.06 | $3.58 | $3.90 | $3.90 | 612,692 |
2021-03-31 | $3.20 | $3.60 | $3.11 | $3.55 | $3.55 | 480,593 |
2021-03-30 | $3.02 | $3.10 | $2.91 | $2.99 | $2.99 | 168,831 |
2021-03-29 | $2.96 | $3.14 | $2.92 | $3.03 | $3.03 | 220,523 |
2021-03-26 | $2.91 | $2.98 | $2.87 | $2.93 | $2.93 | 135,538 |
2021-03-25 | $2.71 | $2.99 | $2.62 | $2.89 | $2.89 | 528,879 |
2021-03-24 | $2.75 | $2.79 | $2.46 | $2.51 | $2.51 | 443,154 |
2021-03-23 | $2.70 | $2.90 | $2.68 | $2.80 | $2.80 | 245,112 |
2021-03-22 | $3.04 | $3.10 | $2.67 | $2.70 | $2.70 | 324,141 |
2021-03-19 | $3.14 | $3.14 | $2.84 | $2.95 | $2.95 | 257,433 |
2021-03-18 | $2.85 | $3.16 | $2.50 | $3.14 | $3.14 | 900,151 |
2021-03-17 | $2.90 | $3.05 | $2.89 | $2.91 | $2.91 | 409,204 |
2021-03-16 | $3.17 | $3.21 | $3.02 | $3.02 | $3.02 | 206,431 |
2021-03-15 | $3.30 | $3.30 | $3.10 | $3.17 | $3.17 | 263,926 |
2021-03-12 | $3.40 | $3.40 | $3.20 | $3.27 | $3.27 | 106,563 |
2021-03-11 | $3.14 | $3.44 | $3.11 | $3.27 | $3.27 | 240,575 |
2021-03-10 | $3.11 | $3.23 | $3.10 | $3.14 | $3.14 | 284,530 |
2021-03-09 | $3.18 | $3.30 | $3.10 | $3.10 | $3.10 | 384,575 |
2021-03-08 | $3.58 | $3.66 | $3.11 | $3.11 | $3.11 | 593,417 |
2021-03-05 | $3.49 | $3.70 | $3.00 | $3.41 | $3.41 | 1,435,193 |
2021-03-04 | $3.69 | $3.77 | $2.85 | $3.10 | $3.10 | 512,498 |
2021-03-03 | $2.65 | $4.00 | $2.65 | $3.58 | $3.58 | 4,451,257 |
2021-03-02 | $4.28 | $4.32 | $2.05 | $2.45 | $2.45 | 9,137,810 |
2021-03-01 | $4.65 | $4.75 | $4.31 | $4.32 | $4.32 | 386,387 |
2021-02-26 | $4.51 | $4.65 | $4.34 | $4.65 | $4.65 | 258,168 |
2021-02-25 | $5.25 | $5.25 | $4.55 | $4.88 | $4.88 | 373,226 |
2021-02-24 | $5.15 | $5.15 | $4.75 | $4.88 | $4.88 | 373,226 |
2021-02-23 | $4.85 | $5.01 | $4.01 | $4.87 | $4.87 | 723,504 |
2021-02-22 | $5.14 | $5.25 | $4.90 | $4.95 | $4.95 | 466,739 |
2021-02-19 | $5.30 | $5.69 | $5.03 | $5.11 | $5.11 | 447,617 |
2021-02-18 | $5.70 | $5.90 | $5.21 | $5.60 | $5.60 | 497,996 |
2021-02-17 | $5.68 | $5.94 | $5.34 | $5.60 | $5.60 | 497,996 |
2021-02-16 | $5.35 | $5.70 | $5.35 | $5.67 | $5.67 | 373,554 |
2021-02-12 | $4.89 | $5.30 | $4.80 | $5.15 | $5.15 | 395,741 |
2021-02-11 | $5.03 | $5.14 | $4.81 | $4.90 | $4.90 | 466,072 |
2021-02-10 | $5.50 | $5.50 | $4.70 | $5.16 | $5.16 | 1,149,817 |
2021-02-09 | $4.95 | $5.70 | $4.90 | $5.16 | $5.16 | 1,149,817 |
2021-02-08 | $4.23 | $4.86 | $4.15 | $4.78 | $4.78 | 1,183,778 |
2021-02-05 | $3.70 | $4.07 | $3.64 | $4.05 | $4.05 | 1,016,464 |
2021-02-04 | $3.00 | $3.43 | $2.94 | $3.42 | $3.42 | 1,052,950 |
2021-02-03 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 301,114 |
2021-02-02 | $2.91 | $2.98 | $2.85 | $2.93 | $2.93 | 281,169 |
2021-02-01 | $3.00 | $3.04 | $2.83 | $2.89 | $2.89 | 369,615 |
2021-01-29 | $3.01 | $3.10 | $2.84 | $2.93 | $2.93 | 429,175 |
2021-01-28 | $3.00 | $3.07 | $2.94 | $2.99 | $2.99 | 365,010 |
2021-01-27 | $3.08 | $3.16 | $2.97 | $3.04 | $3.04 | 487,859 |
2021-01-26 | $3.11 | $3.15 | $3.07 | $3.10 | $3.10 | 251,607 |
2021-01-25 | $3.21 | $3.21 | $3.05 | $3.13 | $3.13 | 227,192 |
2021-01-22 | $3.24 | $3.24 | $3.04 | $3.11 | $3.11 | 130,086 |
2021-01-21 | $3.15 | $3.22 | $3.07 | $3.13 | $3.13 | 254,976 |
2021-01-20 | $3.20 | $3.30 | $3.01 | $3.19 | $3.19 | 227,859 |
2021-01-19 | $3.07 | $3.28 | $3.06 | $3.20 | $3.20 | 375,590 |
2021-01-15 | $3.18 | $3.20 | $3.04 | $3.07 | $3.07 | 325,777 |
2021-01-14 | $3.17 | $3.25 | $3.11 | $3.24 | $3.24 | 234,744 |
2021-01-13 | $3.07 | $3.32 | $3.04 | $3.18 | $3.18 | 369,696 |
2021-01-12 | $3.13 | $3.18 | $3.08 | $3.11 | $3.11 | 381,867 |
2021-01-11 | $3.17 | $3.22 | $3.07 | $3.15 | $3.15 | 251,352 |
2021-01-08 | $3.33 | $3.42 | $3.08 | $3.17 | $3.17 | 204,420 |
2021-01-07 | $2.99 | $3.32 | $2.95 | $3.32 | $3.32 | 377,498 |
2021-01-06 | $3.10 | $3.15 | $3.01 | $3.05 | $3.05 | 574,797 |
2021-01-05 | $3.47 | $3.47 | $3.07 | $3.21 | $3.21 | 362,425 |
2021-01-04 | $3.50 | $3.54 | $3.22 | $3.28 | $3.28 | 539,798 |
2020-12-31 | $3.50 | $3.61 | $3.26 | $3.47 | $3.47 | 530,619 |
2020-12-30 | $3.66 | $3.66 | $3.49 | $3.50 | $3.50 | 285,940 |
2020-12-29 | $3.70 | $3.78 | $3.47 | $3.56 | $3.56 | 387,508 |
2020-12-28 | $3.66 | $3.85 | $3.60 | $3.74 | $3.74 | 362,043 |
2020-12-24 | $3.67 | $3.67 | $3.52 | $3.66 | $3.66 | 198,837 |
2020-12-23 | $3.79 | $3.79 | $3.64 | $3.67 | $3.67 | 322,924 |
2020-12-22 | $3.65 | $3.76 | $3.56 | $3.64 | $3.64 | 305,615 |
2020-12-21 | $3.50 | $3.75 | $3.40 | $3.65 | $3.65 | 521,364 |
2020-12-18 | $3.45 | $3.50 | $3.40 | $3.43 | $3.43 | 180,861 |
2020-12-17 | $3.51 | $3.56 | $3.45 | $3.47 | $3.47 | 318,698 |
2020-12-16 | $3.50 | $3.69 | $3.50 | $3.56 | $3.56 | 209,409 |
2020-12-15 | $3.52 | $3.70 | $3.47 | $3.53 | $3.53 | 273,590 |
2020-12-14 | $3.64 | $3.74 | $3.43 | $3.49 | $3.49 | 342,661 |
2020-12-11 | $3.71 | $3.71 | $3.50 | $3.64 | $3.64 | 308,606 |
2020-12-10 | $3.69 | $3.72 | $3.50 | $3.59 | $3.59 | 276,605 |
2020-12-09 | $3.84 | $3.92 | $3.55 | $3.69 | $3.69 | 430,479 |
2020-12-08 | $3.61 | $3.88 | $3.50 | $3.85 | $3.85 | 536,635 |
2020-12-07 | $3.26 | $3.54 | $3.26 | $3.46 | $3.46 | 468,575 |
2020-12-04 | $3.25 | $3.39 | $3.23 | $3.26 | $3.26 | 192,917 |
2020-12-03 | $3.23 | $3.30 | $3.04 | $3.25 | $3.25 | 590,531 |
2020-12-02 | $3.34 | $3.39 | $3.21 | $3.29 | $3.29 | 397,766 |
2020-12-01 | $3.44 | $3.60 | $3.35 | $3.40 | $3.40 | 482,210 |
2020-11-30 | $3.77 | $3.80 | $3.53 | $3.54 | $3.54 | 434,623 |
2020-11-27 | $3.60 | $3.67 | $3.48 | $3.61 | $3.61 | 356,467 |
2020-11-25 | $3.16 | $3.60 | $2.81 | $3.55 | $3.55 | 1,192,894 |
2020-11-24 | $3.83 | $3.83 | $3.31 | $3.67 | $3.67 | 2,009,227 |
2020-11-23 | $3.39 | $3.93 | $3.30 | $3.67 | $3.67 | 2,009,227 |
2020-11-20 | $2.40 | $3.14 | $2.30 | $3.11 | $3.11 | 1,492,586 |
2020-11-19 | $2.25 | $2.35 | $2.20 | $2.20 | $2.20 | 255,694 |
2020-11-18 | $2.25 | $2.27 | $2.15 | $2.23 | $2.23 | 218,505 |
2020-11-17 | $2.31 | $2.31 | $2.10 | $2.14 | $2.14 | 296,191 |
2020-11-16 | $2.30 | $2.38 | $2.15 | $2.27 | $2.27 | 284,824 |
2020-11-13 | $2.17 | $2.26 | $2.13 | $2.26 | $2.26 | 133,313 |
2020-11-12 | $2.21 | $2.21 | $2.09 | $2.14 | $2.14 | 321,680 |
2020-11-11 | $2.23 | $2.23 | $2.17 | $2.21 | $2.21 | 163,077 |
2020-11-10 | $2.37 | $2.40 | $2.16 | $2.25 | $2.25 | 332,310 |
2020-11-09 | $2.31 | $2.42 | $2.27 | $2.29 | $2.29 | 348,519 |
2020-11-06 | $2.15 | $2.30 | $2.09 | $2.20 | $2.20 | 375,749 |
2020-11-05 | $2.01 | $2.20 | $1.99 | $2.15 | $2.15 | 325,979 |
2020-11-04 | $2.10 | $2.10 | $1.98 | $2.00 | $2.00 | 338,216 |
2020-11-03 | $1.85 | $2.03 | $1.85 | $1.97 | $1.97 | 401,756 |
2020-11-02 | $1.78 | $1.96 | $1.67 | $1.83 | $1.83 | 396,429 |
2020-10-30 | $1.67 | $1.70 | $1.57 | $1.68 | $1.68 | 252,421 |
2020-10-29 | $1.70 | $1.73 | $1.51 | $1.66 | $1.66 | 978,268 |
2020-10-28 | $1.81 | $1.88 | $1.58 | $1.66 | $1.66 | 1,076,055 |
2020-10-27 | $1.97 | $2.00 | $1.85 | $1.87 | $1.87 | 332,528 |
2020-10-26 | $2.15 | $2.15 | $1.85 | $1.95 | $1.95 | 485,218 |
2020-10-23 | $2.08 | $2.21 | $1.98 | $2.05 | $2.05 | 279,482 |
2020-10-22 | $2.05 | $2.25 | $1.97 | $2.12 | $2.12 | 540,538 |
2020-10-21 | $1.91 | $2.16 | $1.78 | $2.10 | $2.10 | 571,446 |
2020-10-20 | $2.00 | $2.15 | $1.80 | $1.88 | $1.88 | 1,980,653 |
2020-10-19 | $2.31 | $2.48 | $2.01 | $2.05 | $2.05 | 1,298,024 |
2020-10-16 | $2.53 | $2.60 | $2.28 | $2.32 | $2.32 | 806,923 |
2020-10-15 | $2.35 | $2.58 | $2.11 | $2.46 | $2.46 | 1,237,810 |
2020-10-14 | $2.48 | $2.74 | $2.38 | $2.49 | $2.49 | 1,366,880 |
2020-10-13 | $2.30 | $2.87 | $1.99 | $2.40 | $2.40 | 2,272,249 |
2020-10-12 | $2.14 | $2.29 | $2.00 | $2.26 | $2.26 | 1,382,130 |
2020-10-09 | $1.80 | $2.00 | $1.76 | $2.00 | $2.00 | 1,106,205 |
2020-10-08 | $1.40 | $1.75 | $1.40 | $1.66 | $1.66 | 809,885 |
2020-10-07 | $1.31 | $1.45 | $1.31 | $1.44 | $1.44 | 392,686 |
2020-10-06 | $1.36 | $1.36 | $1.25 | $1.28 | $1.28 | 259,578 |
2020-10-05 | $1.40 | $1.41 | $1.30 | $1.33 | $1.33 | 362,833 |
2020-10-02 | $1.29 | $1.44 | $1.20 | $1.39 | $1.39 | 574,759 |
2020-10-01 | $1.39 | $1.47 | $1.34 | $1.35 | $1.35 | 625,210 |
2020-09-30 | $1.23 | $1.46 | $1.23 | $1.38 | $1.38 | 1,189,547 |
2020-09-29 | $1.05 | $1.28 | $1.01 | $1.25 | $1.25 | 633,260 |
2020-09-28 | $1.05 | $1.08 | $0.98 | $1.01 | $1.01 | 339,956 |
2020-09-25 | $1.11 | $1.11 | $1.00 | $1.04 | $1.04 | 188,668 |
2020-09-24 | $1.00 | $1.13 | $0.90 | $1.04 | $1.04 | 650,758 |
2020-09-23 | $0.90 | $1.02 | $0.89 | $0.92 | $0.92 | 391,285 |
2020-09-22 | $0.88 | $1.05 | $0.88 | $1.01 | $1.01 | 506,501 |
2020-09-21 | $0.89 | $0.95 | $0.83 | $0.94 | $0.94 | 548,300 |
2020-09-18 | $0.85 | $0.90 | $0.83 | $0.90 | $0.90 | 236,738 |
2020-09-17 | $0.86 | $0.87 | $0.82 | $0.84 | $0.84 | 145,637 |
2020-09-16 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 150,571 |
2020-09-15 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 144,416 |
2020-09-14 | $0.91 | $0.92 | $0.85 | $0.90 | $0.90 | 257,497 |
2020-09-11 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 479,931 |
2020-09-10 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 139,214 |
2020-09-09 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 387,737 |
2020-09-08 | $0.76 | $0.78 | $0.70 | $0.78 | $0.78 | 206,362 |
2020-09-04 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 308,904 |
2020-09-03 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 293,664 |
2020-09-02 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 304,763 |
2020-09-01 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 305,795 |
2020-08-31 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 308,899 |
2020-08-28 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 150,113 |
2020-08-27 | $0.82 | $0.85 | $0.77 | $0.77 | $0.77 | 258,761 |
2020-08-26 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 196,269 |
2020-08-25 | $0.86 | $0.86 | $0.82 | $0.86 | $0.86 | 199,156 |
2020-08-24 | $0.88 | $0.88 | $0.81 | $0.86 | $0.86 | 174,868 |
2020-08-21 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 225,107 |
2020-08-20 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 170,684 |
2020-08-19 | $0.85 | $0.88 | $0.83 | $0.84 | $0.84 | 164,094 |
2020-08-18 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 262,783 |
2020-08-17 | $0.82 | $0.89 | $0.82 | $0.88 | $0.88 | 449,893 |
2020-08-14 | $0.85 | $0.88 | $0.81 | $0.85 | $0.85 | 295,147 |
2020-08-13 | $0.81 | $0.89 | $0.80 | $0.85 | $0.85 | 271,743 |
2020-08-12 | $0.90 | $0.91 | $0.80 | $0.80 | $0.80 | 446,231 |
2020-08-11 | $0.85 | $0.90 | $0.82 | $0.87 | $0.87 | 991,619 |
2020-08-10 | $0.76 | $0.83 | $0.71 | $0.81 | $0.81 | 1,359,759 |
2020-08-07 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 227,134 |
2020-08-06 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 112,854 |
2020-08-05 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 291,744 |
2020-08-04 | $0.65 | $0.72 | $0.62 | $0.68 | $0.68 | 453,785 |
2020-08-03 | $0.66 | $0.69 | $0.63 | $0.66 | $0.66 | 442,658 |
2020-07-31 | $0.61 | $0.65 | $0.59 | $0.62 | $0.62 | 186,997 |
2020-07-30 | $0.65 | $0.65 | $0.59 | $0.61 | $0.61 | 319,674 |
2020-07-29 | $0.59 | $0.63 | $0.57 | $0.62 | $0.62 | 389,926 |
2020-07-28 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 102,459 |
2020-07-27 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 563,609 |
2020-07-24 | $0.56 | $0.59 | $0.53 | $0.59 | $0.59 | 465,040 |
2020-07-23 | $0.62 | $0.68 | $0.58 | $0.60 | $0.60 | 480,637 |
2020-07-22 | $0.63 | $0.66 | $0.63 | $0.63 | $0.63 | 114,300 |
2020-07-21 | $0.63 | $0.69 | $0.63 | $0.64 | $0.64 | 145,100 |
2020-07-20 | $0.62 | $0.69 | $0.61 | $0.65 | $0.65 | 200,600 |
2020-07-17 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 359,500 |
2020-07-16 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 245,900 |
2020-07-15 | $0.65 | $0.70 | $0.63 | $0.67 | $0.67 | 339,900 |
2020-07-14 | $0.67 | $0.69 | $0.61 | $0.61 | $0.61 | 383,000 |
2020-07-13 | $0.67 | $0.75 | $0.63 | $0.65 | $0.65 | 490,900 |
2020-07-10 | $0.80 | $0.88 | $0.65 | $0.68 | $0.68 | 364,100 |
2020-07-09 | $0.88 | $0.88 | $0.68 | $0.69 | $0.69 | 740,300 |
2020-07-08 | $0.97 | $0.97 | $0.75 | $0.80 | $0.80 | 962,700 |
2020-07-07 | $0.75 | $0.91 | $0.70 | $0.86 | $0.86 | 912,000 |
2020-07-06 | $0.66 | $0.73 | $0.63 | $0.72 | $0.72 | 798,900 |
2020-07-02 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 217,051 |
2020-07-01 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 161,344 |
2020-06-30 | $0.61 | $0.64 | $0.59 | $0.62 | $0.62 | 219,421 |
2020-06-29 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 162,464 |
2020-06-26 | $0.63 | $0.65 | $0.55 | $0.57 | $0.57 | 281,636 |
2020-06-25 | $0.53 | $0.64 | $0.51 | $0.63 | $0.63 | 305,565 |
2020-06-24 | $0.56 | $0.59 | $0.51 | $0.53 | $0.53 | 481,663 |
2020-06-23 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 254,148 |
2020-06-22 | $0.58 | $0.64 | $0.57 | $0.61 | $0.61 | 292,606 |
2020-06-19 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 156,919 |
2020-06-18 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 256,747 |
2020-06-17 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 337,580 |
2020-06-16 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 360,025 |
2020-06-15 | $0.53 | $0.62 | $0.51 | $0.60 | $0.60 | 936,118 |
2020-06-12 | $0.66 | $0.74 | $0.59 | $0.61 | $0.61 | 718,973 |
2020-06-11 | $0.63 | $0.65 | $0.49 | $0.59 | $0.59 | 1,230,587 |
2020-06-10 | $0.90 | $1.15 | $0.69 | $0.70 | $0.70 | 2,709,005 |
2020-06-09 | $0.85 | $0.94 | $0.81 | $0.92 | $0.92 | 984,127 |
2020-06-08 | $0.66 | $0.88 | $0.66 | $0.85 | $0.85 | 997,659 |
2020-06-05 | $0.62 | $0.68 | $0.60 | $0.67 | $0.67 | 659,513 |
2020-06-04 | $0.46 | $0.58 | $0.45 | $0.55 | $0.55 | 951,729 |
2020-06-03 | $0.41 | $0.47 | $0.40 | $0.46 | $0.46 | 265,604 |
2020-06-02 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 255,622 |
2020-06-01 | $0.40 | $0.44 | $0.39 | $0.43 | $0.43 | 476,798 |
2020-05-29 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 237,897 |
2020-05-28 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 228,287 |
2020-05-27 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 755,063 |
2020-05-26 | $0.34 | $0.39 | $0.33 | $0.38 | $0.38 | 892,004 |
2020-05-22 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 157,532 |
2020-05-21 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 229,747 |
2020-05-20 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 117,357 |
2020-05-19 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 102,110 |
2020-05-18 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 195,809 |
2020-05-15 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 175,595 |
2020-05-14 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 211,967 |
2020-05-13 | $0.37 | $0.37 | $0.28 | $0.28 | $0.28 | 300,983 |
2020-05-12 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 100,014 |
2020-05-11 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 196,033 |
2020-05-08 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 106,621 |
2020-05-07 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 119,948 |
2020-05-06 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 99,489 |
2020-05-05 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 126,786 |
2020-05-04 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 636,845 |
2020-05-01 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 239,911 |
2020-04-30 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 211,506 |
2020-04-29 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 104,208 |
2020-04-28 | $0.32 | $0.34 | $0.29 | $0.30 | $0.30 | 533,109 |
2020-04-27 | $0.25 | $0.31 | $0.23 | $0.31 | $0.31 | 590,282 |
2020-04-24 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 46,505 |
2020-04-23 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 233,159 |
2020-04-22 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 24,300 |
2020-04-21 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 62,891 |
2020-04-20 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 75,197 |
2020-04-17 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 78,174 |
2020-04-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 14,369 |
2020-04-15 | $0.20 | $0.24 | $0.20 | $0.22 | $0.22 | 85,677 |
2020-04-14 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 11,432 |
2020-04-13 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 30,531 |
2020-04-09 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 52,887 |
2020-04-08 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 85,584 |
2020-04-07 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 32,543 |
2020-04-06 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 12,468 |
2020-04-03 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 42,873 |
2020-04-02 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 51,532 |
2020-04-01 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 99,888 |
2020-03-31 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 72,962 |
2020-03-30 | $0.19 | $0.21 | $0.16 | $0.21 | $0.21 | 41,625 |
2020-03-27 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 92,641 |
2020-03-26 | $0.21 | $0.23 | $0.18 | $0.20 | $0.20 | 172,250 |
2020-03-25 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 37,191 |
2020-03-24 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 200,964 |
2020-03-23 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 119,744 |
2020-03-20 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 190,763 |
2020-03-19 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 96,898 |
2020-03-18 | $0.18 | $0.19 | $0.15 | $0.17 | $0.17 | 149,964 |
2020-03-17 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 137,933 |
2020-03-16 | $0.21 | $0.21 | $0.16 | $0.19 | $0.19 | 111,813 |
2020-03-13 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 306,448 |
2020-03-12 | $0.27 | $0.27 | $0.21 | $0.22 | $0.22 | 239,461 |
2020-03-11 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 57,718 |
2020-03-10 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 190,715 |
2020-03-09 | $0.32 | $0.32 | $0.26 | $0.27 | $0.27 | 183,195 |
2020-03-06 | $0.36 | $0.36 | $0.31 | $0.33 | $0.33 | 108,285 |
2020-03-05 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 206,502 |
2020-03-04 | $0.30 | $0.34 | $0.29 | $0.34 | $0.34 | 123,660 |
2020-03-03 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 228,294 |
2020-03-02 | $0.29 | $0.29 | $0.24 | $0.28 | $0.28 | 224,748 |
2020-02-28 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 130,399 |
2020-02-27 | $0.33 | $0.34 | $0.29 | $0.31 | $0.31 | 184,119 |
2020-02-26 | $0.30 | $0.35 | $0.29 | $0.33 | $0.33 | 92,565 |
2020-02-25 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 183,603 |
2020-02-24 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 148,756 |
2020-02-21 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 21,215 |
2020-02-20 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 52,259 |
2020-02-19 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 84,701 |
2020-02-18 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 110,082 |
2020-02-14 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 84,902 |
2020-02-13 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 130,479 |
2020-02-12 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 65,206 |
2020-02-11 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 31,970 |
2020-02-10 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 30,157 |
2020-02-07 | $0.35 | $0.37 | $0.31 | $0.33 | $0.33 | 115,205 |
2020-02-06 | $0.31 | $0.40 | $0.31 | $0.36 | $0.36 | 178,797 |
2020-02-05 | $0.44 | $0.44 | $0.31 | $0.31 | $0.31 | 43,712 |
2020-02-04 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 36,971 |
2020-02-03 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 22,204 |
2020-01-31 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 26,190 |
2020-01-30 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 34,762 |
2020-01-29 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 58,667 |
2020-01-28 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 79,988 |
2020-01-27 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 70,709 |
2020-01-24 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 66,800 |
2020-01-23 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 172,739 |
2020-01-22 | $0.32 | $0.35 | $0.30 | $0.33 | $0.33 | 186,245 |
2020-01-21 | $0.47 | $0.47 | $0.32 | $0.32 | $0.32 | 403,433 |
2020-01-17 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 167,893 |
2020-01-16 | $0.47 | $0.47 | $0.42 | $0.46 | $0.46 | 92,818 |
2020-01-15 | $0.46 | $0.50 | $0.44 | $0.45 | $0.45 | 200,624 |
2020-01-14 | $0.49 | $0.52 | $0.48 | $0.48 | $0.48 | 208,471 |
2020-01-13 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 172,506 |
2020-01-10 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 31,871 |
2020-01-09 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 156,463 |
2020-01-08 | $0.38 | $0.45 | $0.31 | $0.43 | $0.43 | 1,300,275 |
2020-01-07 | $0.39 | $0.44 | $0.37 | $0.41 | $0.41 | 822,899 |
2020-01-06 | $0.28 | $0.40 | $0.28 | $0.39 | $0.39 | 367,799 |
2020-01-03 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 190,657 |
2020-01-02 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 81,900 |
2019-12-31 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 26,395 |
2019-12-30 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 46,850 |
2019-12-27 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 28,075 |
2019-12-26 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 31,670 |
2019-12-24 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 19,100 |
2019-12-23 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 33,738 |
2019-12-20 | $0.24 | $0.26 | $0.23 | $0.26 | $0.26 | 103,334 |
2019-12-19 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 23,670 |
2019-12-18 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 59,840 |
2019-12-17 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 33,917 |
2019-12-16 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 21,504 |
2019-12-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 18,615 |
2019-12-12 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 48,768 |
2019-12-11 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 85,608 |
2019-12-10 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 37,999 |
2019-12-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 76,867 |
2019-12-06 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 39,970 |
2019-12-05 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 12,799 |
2019-12-04 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 6,904 |
2019-12-03 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 17,702 |
2019-12-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,958 |
2019-11-29 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 5,828 |
2019-11-27 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 9,465 |
2019-11-26 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 9,421 |
2019-11-25 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 86,400 |
2019-11-22 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 67,141 |
2019-11-21 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 67,388 |
2019-11-20 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 176,241 |
2019-11-19 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 6,559 |
2019-11-18 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 29,075 |
2019-11-15 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 45,740 |
2019-11-14 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 36,575 |
2019-11-13 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 19,527 |
2019-11-12 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 59,680 |
2019-11-11 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 20,170 |
2019-11-08 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 118,699 |
2019-11-06 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 41,224 |
2019-11-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
2019-11-04 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 27,110 |
2019-11-01 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 36,950 |
2019-10-31 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 20,050 |
2019-10-30 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 12,390 |
2019-10-29 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 82,368 |
2019-10-28 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | 183,828 |
2019-10-25 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 35,800 |
2019-10-24 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 82,664 |
2019-10-23 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 21,000 |
2019-10-22 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 72,587 |
2019-10-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 15,000 |
2019-10-18 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 105,603 |
2019-10-17 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 31,462 |
2019-10-16 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 108,597 |
2019-10-15 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 94,052 |
2019-10-14 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 18,850 |
2019-10-11 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 97,036 |
2019-10-10 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 53,535 |
2019-10-09 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 15,935 |
2019-10-08 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 68,737 |
2019-10-07 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 92,425 |
2019-10-04 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 34,439 |
2019-10-03 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | 49,750 |
2019-10-02 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 5,999 |
2019-10-01 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 96,384 |
2019-09-30 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 94,480 |
2019-09-27 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 71,733 |
2019-09-26 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 104,846 |
2019-09-25 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 112,118 |
2019-09-24 | $0.26 | $0.27 | $0.22 | $0.23 | $0.23 | 192,753 |
2019-09-23 | $0.20 | $0.27 | $0.19 | $0.25 | $0.25 | 653,311 |
2019-09-20 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 164,146 |
2019-09-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 140,067 |
2019-09-18 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 389,242 |
2019-09-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 109,951 |
2019-09-16 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 202,353 |
2019-09-13 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 89,501 |
2019-09-12 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 157,997 |
2019-09-11 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 31,655 |
2019-09-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 51,447 |
2019-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 39,931 |
2019-09-06 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 85,875 |
2019-09-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 13,000 |
2019-09-04 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 6,376 |
2019-09-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 32,500 |
2019-08-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,520 |
2019-08-29 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 32,837 |
2019-08-28 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 69,250 |
2019-08-27 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 86,213 |
2019-08-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 109,303 |
2019-08-22 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 18,600 |
2019-08-21 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 152,660 |
2019-08-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 8,000 |
2019-08-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 15,562 |
2019-08-16 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 35,206 |
2019-08-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,333 |
2019-08-14 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 15,060 |
2019-08-13 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 85,730 |
2019-08-12 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 39,890 |
2019-08-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 17,000 |
2019-08-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 43,223 |
2019-08-06 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 38,000 |
2019-08-05 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 45,644 |
2019-08-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 85,300 |
2019-08-01 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 85,100 |
2019-07-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 25,600 |
2019-07-30 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 65,550 |
2019-07-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 27,785 |
2019-07-26 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 4,700 |
2019-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,500 |
2019-07-24 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,960 |
2019-07-23 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 14,572 |
2019-07-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 55,770 |
2019-07-19 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 99,062 |
2019-07-18 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 78,262 |
2019-07-17 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 288,935 |
2019-07-16 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 5,300 |
2019-07-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 14,840 |
2019-07-12 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 9,790 |
2019-07-11 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 83,900 |
2019-07-10 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 52,495 |
2019-07-09 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 169,400 |
2019-07-08 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 123,760 |
2019-07-05 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 15,117 |
2019-07-03 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 4,700 |
2019-07-02 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 11,800 |
2019-07-01 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 4,450 |
2019-06-28 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 54,498 |
2019-06-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,200 |
2019-06-26 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 65,480 |
2019-06-25 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 190,125 |
2019-06-24 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 27,400 |
2019-06-21 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 48,930 |
2019-06-20 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 11,600 |
2019-06-19 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 11,023 |
2019-06-18 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 10,905 |
2019-06-17 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 110,258 |
2019-06-14 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 82,723 |
2019-06-13 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 26,025 |
2019-06-12 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 18,557 |
2019-06-11 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 28,650 |
2019-06-10 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 71,875 |
2019-06-07 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 17,700 |
2019-06-06 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 11,660 |
2019-06-05 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 123,270 |
2019-06-04 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 22,500 |
2019-06-03 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 102,100 |
2019-05-31 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 29,505 |
2019-05-30 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 27,537 |
2019-05-29 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 3,000 |
2019-05-28 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 9,070 |
2019-05-24 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 11,602 |
2019-05-23 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 20,720 |
2019-05-22 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 10,000 |
2019-05-21 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 36,300 |
2019-05-20 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 10,100 |
2019-05-17 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 38,750 |
2019-05-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 27,587 |
2019-05-15 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 17,200 |
2019-05-14 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 72,978 |
2019-05-13 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 21,200 |
2019-05-10 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 105,366 |
2019-05-09 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 43,400 |
2019-05-08 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 12,967 |
2019-05-07 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 24,186 |
2019-05-06 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 88,958 |
2019-05-03 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 74,408 |
2019-05-02 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 16,361 |
2019-05-01 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 59,872 |
2019-04-30 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 191,620 |
2019-04-29 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 212,106 |
2019-04-26 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 26,780 |
2019-04-25 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 54,544 |
2019-04-24 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 167,600 |
2019-04-23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 156,200 |
2019-04-22 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 104,923 |
2019-04-18 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 31,560 |
2019-04-17 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 16,200 |
2019-04-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 600 |
2019-04-15 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 83,937 |
2019-04-12 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 23,000 |
2019-04-11 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 6,600 |
2019-04-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,416 |
2019-04-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,132 |
2019-04-08 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 3,480 |
2019-04-05 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 21,512 |
2019-04-04 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 18,664 |
2019-04-03 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 18,573 |
2019-04-02 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 15,850 |
2019-04-01 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 38,180 |
2019-03-29 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 27,400 |
2019-03-28 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 13,834 |
2019-03-27 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 35,400 |
2019-03-26 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 29,350 |
2019-03-25 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 27,443 |
2019-03-22 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 14,360 |
2019-03-21 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 12,770 |
2019-03-20 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 27,000 |
2019-03-19 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 29,523 |
2019-03-18 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 97,360 |
2019-03-15 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 15,000 |
2019-03-14 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 27,904 |
2019-03-13 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 36,086 |
2019-03-12 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 31,548 |
2019-03-11 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 22,828 |
2019-03-08 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 8,000 |
2019-03-07 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 67,161 |
2019-03-06 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 32,000 |
2019-03-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 154,025 |
2019-03-04 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 20,575 |
2019-03-01 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 13,400 |
2019-02-28 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 38,614 |
2019-02-27 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 48,017 |
2019-02-26 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 31,350 |
2019-02-25 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 142,334 |
2019-02-22 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 61,600 |
2019-02-21 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 42,982 |
2019-02-20 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 22,601 |
2019-02-19 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 201,487 |
2019-02-15 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 168,279 |
2019-02-14 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 62,089 |
2019-02-13 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 85,635 |
2019-02-12 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 146,454 |
2019-02-11 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 152,644 |
2019-02-08 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 132,436 |
2019-02-07 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 10,400 |
2019-02-06 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 76,980 |
2019-02-05 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 94,261 |
2019-02-04 | $0.22 | $0.26 | $0.21 | $0.24 | $0.24 | 103,455 |
2019-02-01 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 63,372 |
2019-01-31 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 55,867 |
2019-01-30 | $0.23 | $0.27 | $0.22 | $0.25 | $0.25 | 74,388 |
2019-01-29 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 23,546 |
2019-01-28 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 68,654 |
2019-01-25 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 202,935 |
2019-01-24 | $0.25 | $0.27 | $0.23 | $0.25 | $0.25 | 176,993 |
2019-01-23 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 48,024 |
2019-01-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 124,165 |
2019-01-18 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 55,513 |
2019-01-17 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 14,150 |
2019-01-16 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 40,685 |
2019-01-15 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 71,649 |
2019-01-14 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 64,204 |
2019-01-11 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 31,683 |
2019-01-10 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 56,930 |
2019-01-09 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 30,410 |
2019-01-08 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 83,620 |
2019-01-07 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 100,115 |
2019-01-04 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 53,314 |
2019-01-03 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 106,728 |
2019-01-02 | $0.26 | $0.27 | $0.23 | $0.26 | $0.26 | 93,227 |
2018-12-31 | $0.29 | $0.29 | $0.24 | $0.28 | $0.28 | 160,865 |
2018-12-28 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 81,519 |
2018-12-27 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 120,762 |
2018-12-26 | $0.30 | $0.33 | $0.29 | $0.31 | $0.31 | 211,382 |
2018-12-24 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 98,921 |
2018-12-21 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 319,608 |
2018-12-20 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 252,303 |
2018-12-19 | $0.21 | $0.24 | $0.20 | $0.23 | $0.23 | 149,625 |
2018-12-18 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 127,310 |
2018-12-17 | $0.25 | $0.29 | $0.23 | $0.24 | $0.24 | 367,523 |
2018-12-14 | $0.21 | $0.26 | $0.21 | $0.24 | $0.24 | 453,588 |
2018-12-13 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 100,885 |
2018-12-12 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 121,729 |
2018-12-11 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 107,638 |
2018-12-10 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 222,895 |
2018-12-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
2018-12-06 | $0.18 | $0.19 | $0.15 | $0.15 | $0.15 | 69,600 |
2018-12-04 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 5,500 |
2018-12-03 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 32,000 |
2018-11-30 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 13,800 |
2018-11-29 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 28,113 |
2018-11-28 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 59,699 |
2018-11-27 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 22,749 |
2018-11-26 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 23,890 |
2018-11-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 600 |
2018-11-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 9,650 |
2018-11-20 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 58,807 |
2018-11-19 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 9,755 |
2018-11-16 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 11,884 |
2018-11-15 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 44,200 |
2018-11-14 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 105,349 |
2018-11-13 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 51,500 |
2018-11-12 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 80,128 |
2018-11-09 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 30,800 |
2018-11-08 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 21,000 |
2018-11-07 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 65,100 |
2018-11-06 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 125,943 |
2018-11-05 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 119,559 |
2018-11-02 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 170,749 |
2018-11-01 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 101,390 |
2018-10-31 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 118,985 |
2018-10-30 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 17,120 |
2018-10-29 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 58,372 |
2018-10-26 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 108,415 |
2018-10-25 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 18,000 |
2018-10-24 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 30,020 |
2018-10-23 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 32,825 |
2018-10-22 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 85,818 |
2018-10-19 | $0.27 | $0.33 | $0.27 | $0.31 | $0.31 | 376,574 |
2018-10-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 355 |
2018-10-17 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 31,300 |
2018-10-16 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 7,000 |
2018-10-15 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 11,950 |
2018-10-12 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 69,700 |
2018-10-01 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 7,870 |
2018-09-28 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 3,000 |
2018-09-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,558 |
2018-09-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,000 |
2018-09-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 25,249 |
2018-09-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 300 |
2018-09-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,000 |
2018-09-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,000 |
2018-09-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
2018-09-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,500 |
2018-09-04 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 3,058 |
2018-08-31 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 17,199 |
2018-08-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,000 |
2018-08-29 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 10,300 |
2018-08-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 300 |
2018-08-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,000 |
2018-08-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,500 |
2018-08-10 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 335 |
2018-08-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 7,500 |
2018-08-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10 |
2018-08-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 200 |
2018-07-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 100 |
2018-07-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,500 |
2018-07-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 220 |
2018-07-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10,000 |
2018-07-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,000 |
2018-06-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 28,000 |
2018-06-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 10,000 |
2018-06-21 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 19,500 |
2018-06-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
2018-06-18 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 3,000 |
2018-06-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 8,000 |
2018-06-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 500 |
2018-06-01 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 3,026 |
2018-05-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,100 |
2018-05-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,000 |
2018-05-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 12,000 |
2018-05-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
2018-05-21 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 25,806 |
2018-05-17 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 25,000 |
2018-05-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 10,000 |
2018-05-15 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 15,905 |
2018-05-14 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 21,000 |
2018-05-11 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 3,470 |
2018-05-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 763 |
2018-05-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 470 |
2018-04-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
2018-04-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
2018-04-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,900 |
2018-04-10 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 5,763 |
2018-04-02 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 5,200 |
2018-03-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,100 |
2018-03-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
2018-03-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 6,150 |
2018-03-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,500 |
2018-03-12 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 16,000 |
2018-03-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 8,620 |
2018-03-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
2018-02-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 684 |
2018-02-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
2018-02-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,000 |
2018-02-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 6,500 |
2018-02-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,000 |
2018-02-07 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 4,750 |
2018-02-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 4,000 |
2018-01-30 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 250 |
2018-01-29 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 26,405 |
2018-01-26 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 5,000 |
2018-01-23 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
2018-01-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 60 |
2018-01-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
2018-01-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10,000 |
2018-01-17 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 3,000 |
2018-01-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,100 |
2018-01-02 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 10,922 |
2017-12-29 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5,000 |
2017-12-28 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,000 |
2017-12-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 900 |
2017-12-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 4,000 |
2017-12-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,000 |
2017-12-18 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5,238 |
2017-12-15 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 9,143 |
2017-12-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 450 |
2017-12-12 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 1,900 |
2017-12-11 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 9,300 |
2017-12-08 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 24,690 |
2017-12-07 | $0.46 | $0.50 | $0.45 | $0.50 | $0.50 | 26,151 |
2017-12-06 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 38,483 |
2017-12-05 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 5,500 |
2017-12-04 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 5,300 |
Exro Technologies Inc (EXROF) News Headlines
Recent Exro Technologies Inc (EXROF) News
Similar Companies to Exro Technologies Inc (EXROF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |