FinVolution Group (FINV) Exchange: NYSE

Data as of March 29, 2024

$5.39 ($0.16) 3.06%

FinVolution Group - Daily Information
Click for more stock information on FinVolution Group.
Daily Information Data
Date March 29, 2024
Open $5.24
Previous Close $5.39
High $5.47
Low $5.24
Adjusted Open $5.24
Previous Adjusted Close $5.39
Adjusted High $5.47
Adjusted Low $5.24

About FinVolution Group (FINV)

FinVolution Group is a leading fintech services provider based in China. It operates an integrated online tech-driven platform offering diversified financial services and products, including online consumer finance services, online wealth management, online small and micro enterprise loan services, as well as related risk management solutions. Since its inception in 2015, FINV has achieved significant growth with increasing customer base and market size. The company serves over 100.5 million customers, providing over 4.2 trillion RMB in loan balance on its platform and facilitates over 13 trillion RMB in total loan settlements.

Historical Stock Data for FinVolution Group (FINV)

Date Open High Low Close Adj.Close Volume
2024-03-01 $5.24 $5.47 $5.24 $5.39 $5.39 1,107,601
2024-02-29 $5.25 $5.31 $5.21 $5.23 $5.23 1,113,101
2024-02-28 $5.18 $5.23 $5.10 $5.23 $5.23 265,008
2024-02-27 $5.16 $5.27 $5.09 $5.24 $5.24 498,293
2024-02-26 $5.21 $5.25 $5.08 $5.14 $5.14 383,799
2024-02-23 $5.20 $5.27 $5.18 $5.23 $5.23 637,457
2024-02-22 $5.08 $5.23 $5.05 $5.16 $5.16 722,804
2024-02-21 $5.02 $5.19 $5.02 $5.08 $5.08 627,477
2024-02-20 $5.05 $5.05 $4.96 $5.00 $5.00 561,504
2024-02-16 $5.09 $5.14 $4.97 $5.04 $5.04 795,468
2024-02-15 $4.93 $5.03 $4.93 $5.02 $5.02 746,626
2024-02-14 $4.84 $4.96 $4.82 $4.95 $4.95 850,183
2024-02-13 $4.66 $4.82 $4.66 $4.77 $4.77 907,894
2024-02-12 $4.72 $4.79 $4.69 $4.74 $4.74 957,216
2024-02-09 $4.75 $4.75 $4.63 $4.68 $4.68 521,115
2024-02-08 $4.77 $4.78 $4.61 $4.71 $4.71 1,277,462
2024-02-07 $4.84 $4.90 $4.80 $4.83 $4.83 747,191
2024-02-06 $4.81 $4.92 $4.77 $4.86 $4.86 1,299,638
2024-02-05 $4.80 $4.80 $4.65 $4.72 $4.72 641,320
2024-02-02 $4.80 $4.84 $4.73 $4.76 $4.76 550,641
2024-02-01 $4.85 $4.88 $4.78 $4.83 $4.83 618,615
2024-01-31 $4.71 $4.92 $4.71 $4.81 $4.81 1,166,213
2024-01-30 $4.75 $4.79 $4.73 $4.76 $4.76 377,652
2024-01-29 $4.79 $4.80 $4.68 $4.78 $4.78 469,521
2024-01-26 $4.79 $4.81 $4.74 $4.76 $4.76 524,330
2024-01-25 $4.77 $4.79 $4.68 $4.78 $4.78 605,442
2024-01-24 $4.76 $4.80 $4.72 $4.78 $4.78 759,809
2024-01-23 $4.65 $4.76 $4.65 $4.69 $4.69 773,641
2024-01-22 $4.61 $4.63 $4.53 $4.58 $4.58 784,410
2024-01-19 $4.66 $4.66 $4.53 $4.63 $4.63 609,949
2024-01-18 $4.65 $4.68 $4.57 $4.65 $4.65 550,797
2024-01-17 $4.49 $4.68 $4.49 $4.61 $4.61 883,054
2024-01-16 $4.74 $4.75 $4.45 $4.54 $4.54 1,567,680
2024-01-12 $4.87 $4.88 $4.78 $4.80 $4.80 1,132,606
2024-01-11 $4.75 $4.90 $4.71 $4.86 $4.86 1,186,226
2024-01-10 $4.75 $4.90 $4.70 $4.74 $4.74 764,236
2024-01-09 $4.77 $4.77 $4.69 $4.74 $4.74 885,851
2024-01-08 $4.85 $4.85 $4.74 $4.81 $4.81 729,236
2024-01-05 $4.86 $4.89 $4.82 $4.87 $4.87 370,971
2024-01-04 $4.87 $4.93 $4.84 $4.87 $4.87 403,572
2024-01-03 $4.84 $4.93 $4.81 $4.90 $4.90 545,117
2024-01-02 $4.88 $4.89 $4.72 $4.82 $4.82 656,206
2023-12-29 $4.94 $4.96 $4.88 $4.90 $4.90 684,878
2023-12-28 $4.78 $4.96 $4.78 $4.94 $4.94 887,087
2023-12-27 $4.79 $4.79 $4.73 $4.78 $4.78 339,119
2023-12-26 $4.84 $4.85 $4.74 $4.77 $4.77 260,826
2023-12-22 $4.83 $4.87 $4.80 $4.83 $4.83 486,486
2023-12-21 $4.74 $4.83 $4.72 $4.83 $4.83 609,893
2023-12-20 $4.74 $4.82 $4.69 $4.70 $4.70 655,386
2023-12-19 $4.70 $4.80 $4.70 $4.75 $4.75 862,210
2023-12-18 $4.80 $4.80 $4.64 $4.67 $4.67 624,631
2023-12-15 $4.63 $4.80 $4.56 $4.74 $4.74 2,330,884
2023-12-14 $4.51 $4.70 $4.51 $4.61 $4.61 1,017,995
2023-12-13 $4.47 $4.54 $4.40 $4.51 $4.51 877,227
2023-12-12 $4.51 $4.52 $4.47 $4.48 $4.48 831,645
2023-12-11 $4.56 $4.60 $4.47 $4.47 $4.47 696,931
2023-12-08 $4.53 $4.65 $4.53 $4.59 $4.59 616,209
2023-12-07 $4.48 $4.55 $4.47 $4.54 $4.54 404,568
2023-12-06 $4.41 $4.52 $4.41 $4.47 $4.47 764,869
2023-12-05 $4.46 $4.48 $4.41 $4.41 $4.41 642,516
2023-12-04 $4.40 $4.53 $4.40 $4.48 $4.48 861,824
2023-12-01 $4.43 $4.50 $4.35 $4.46 $4.46 851,308
2023-11-30 $4.49 $4.56 $4.41 $4.43 $4.43 1,583,466
2023-11-29 $4.40 $4.46 $4.34 $4.45 $4.45 739,024
2023-11-28 $4.45 $4.55 $4.41 $4.41 $4.41 987,225
2023-11-27 $4.51 $4.55 $4.41 $4.45 $4.45 1,108,541
2023-11-24 $4.53 $4.67 $4.48 $4.59 $4.59 778,021
2023-11-22 $4.86 $4.86 $4.46 $4.54 $4.54 1,188,055
2023-11-21 $4.80 $5.03 $4.22 $4.87 $4.87 3,322,655
2023-11-20 $5.04 $5.19 $5.01 $5.14 $5.14 1,177,499
2023-11-17 $4.92 $5.07 $4.89 $5.05 $5.05 1,468,376
2023-11-16 $4.92 $4.96 $4.82 $4.92 $4.92 864,455
2023-11-15 $4.98 $5.11 $4.97 $4.98 $4.98 687,538
2023-11-14 $4.92 $4.98 $4.87 $4.97 $4.97 761,558
2023-11-13 $4.79 $4.97 $4.78 $4.89 $4.89 982,307
2023-11-10 $4.81 $4.84 $4.75 $4.77 $4.77 527,390
2023-11-09 $4.80 $4.84 $4.75 $4.80 $4.80 517,144
2023-11-08 $4.89 $4.92 $4.80 $4.82 $4.82 337,138
2023-11-07 $4.90 $4.93 $4.83 $4.88 $4.88 541,379
2023-11-06 $4.90 $4.98 $4.89 $4.92 $4.92 421,106
2023-11-03 $4.88 $4.97 $4.85 $4.85 $4.85 558,626
2023-11-02 $4.83 $4.87 $4.79 $4.82 $4.82 508,714
2023-11-01 $4.75 $4.83 $4.71 $4.79 $4.79 832,816
2023-10-31 $4.65 $4.75 $4.63 $4.73 $4.73 806,128
2023-10-30 $4.75 $4.83 $4.66 $4.69 $4.69 425,720
2023-10-27 $4.68 $4.75 $4.64 $4.69 $4.69 526,501
2023-10-26 $4.75 $4.79 $4.62 $4.62 $4.62 952,799
2023-10-25 $4.75 $4.80 $4.68 $4.75 $4.75 791,820
2023-10-24 $4.70 $4.82 $4.67 $4.77 $4.77 864,293
2023-10-23 $4.63 $4.74 $4.60 $4.66 $4.66 796,840
2023-10-20 $4.61 $4.69 $4.44 $4.66 $4.66 810,856
2023-10-19 $4.75 $4.82 $4.63 $4.65 $4.65 793,795
2023-10-18 $4.80 $4.80 $4.61 $4.75 $4.75 1,543,493
2023-10-17 $4.92 $4.94 $4.79 $4.84 $4.84 676,770
2023-10-16 $5.09 $5.11 $4.85 $4.92 $4.92 1,277,503
2023-10-13 $5.01 $5.07 $4.95 $5.05 $5.05 1,035,777
2023-10-12 $4.99 $5.01 $4.91 $4.99 $4.99 739,506
2023-10-11 $5.06 $5.13 $4.95 $4.99 $4.99 764,558
2023-10-10 $4.95 $5.12 $4.92 $5.00 $5.00 1,064,022
2023-10-09 $4.85 $4.96 $4.80 $4.91 $4.91 931,766
2023-10-06 $4.75 $4.92 $4.75 $4.85 $4.85 1,420,090
2023-10-05 $4.75 $4.80 $4.70 $4.75 $4.75 872,505
2023-10-04 $4.82 $4.84 $4.73 $4.77 $4.77 823,471
2023-10-03 $4.91 $4.97 $4.77 $4.83 $4.83 1,212,760
2023-10-02 $5.00 $5.04 $4.94 $4.98 $4.98 658,267
2023-09-29 $5.07 $5.13 $4.98 $4.98 $4.98 829,193
2023-09-28 $4.96 $5.06 $4.93 $5.03 $5.03 904,865
2023-09-27 $4.97 $5.00 $4.92 $4.96 $4.96 600,301
2023-09-26 $4.96 $5.01 $4.90 $4.95 $4.95 586,043
2023-09-25 $5.08 $5.08 $4.99 $5.00 $5.00 2,350,848
2023-09-22 $5.10 $5.19 $5.09 $5.11 $5.11 793,013
2023-09-21 $4.98 $5.08 $4.98 $5.07 $5.07 437,705
2023-09-20 $5.01 $5.11 $4.99 $5.04 $5.04 752,375
2023-09-19 $5.00 $5.07 $4.97 $5.02 $5.02 561,763
2023-09-18 $4.95 $5.03 $4.95 $5.01 $5.01 522,674
2023-09-15 $5.04 $5.06 $5.00 $5.01 $5.01 696,058
2023-09-14 $5.08 $5.10 $5.04 $5.06 $5.06 516,641
2023-09-13 $5.09 $5.12 $5.02 $5.04 $5.04 513,023
2023-09-12 $5.11 $5.16 $5.07 $5.10 $5.10 641,688
2023-09-11 $5.09 $5.22 $4.92 $5.07 $5.07 2,380,495
2023-09-08 $5.08 $5.14 $5.05 $5.13 $5.13 438,745
2023-09-07 $5.06 $5.17 $5.04 $5.11 $5.11 1,047,289
2023-09-06 $5.06 $5.21 $5.06 $5.14 $5.14 836,903
2023-09-05 $5.05 $5.12 $5.04 $5.09 $5.09 583,913
2023-09-01 $5.01 $5.19 $4.99 $5.12 $5.12 962,224
2023-08-31 $5.08 $5.09 $4.96 $5.02 $5.02 1,445,588
2023-08-30 $5.22 $5.31 $5.06 $5.09 $5.09 1,321,543
2023-08-29 $5.25 $5.41 $5.04 $5.22 $5.22 1,603,486
2023-08-28 $5.08 $5.17 $5.06 $5.13 $5.13 1,079,337
2023-08-25 $5.15 $5.18 $5.07 $5.11 $5.11 712,565
2023-08-24 $5.12 $5.18 $5.09 $5.12 $5.12 907,535
2023-08-23 $5.10 $5.20 $5.06 $5.07 $5.07 872,141
2023-08-22 $5.20 $5.20 $5.09 $5.12 $5.12 852,441
2023-08-21 $5.18 $5.19 $5.11 $5.16 $5.16 697,165
2023-08-18 $5.16 $5.19 $5.08 $5.14 $5.14 880,144
2023-08-17 $5.27 $5.32 $5.20 $5.23 $5.23 602,578
2023-08-16 $5.17 $5.27 $5.16 $5.21 $5.21 801,554
2023-08-15 $5.28 $5.32 $5.17 $5.22 $5.22 1,049,821
2023-08-14 $5.43 $5.47 $5.27 $5.35 $5.35 1,343,904
2023-08-11 $5.69 $5.72 $5.46 $5.53 $5.53 1,321,149
2023-08-10 $5.77 $5.85 $5.76 $5.78 $5.78 503,782
2023-08-09 $5.71 $5.79 $5.66 $5.76 $5.76 595,166
2023-08-08 $6.05 $6.05 $5.59 $5.70 $5.70 1,492,218
2023-08-07 $6.03 $6.03 $5.86 $5.97 $5.97 920,590
2023-08-04 $5.93 $6.01 $5.89 $5.99 $5.99 556,707
2023-08-03 $5.89 $6.00 $5.89 $5.92 $5.92 904,246
2023-08-02 $5.92 $5.92 $5.80 $5.87 $5.87 1,365,422
2023-08-01 $5.80 $5.98 $5.79 $5.94 $5.94 1,791,928
2023-07-31 $5.66 $5.89 $5.65 $5.87 $5.87 1,169,705
2023-07-28 $5.77 $5.80 $5.64 $5.72 $5.72 1,142,742
2023-07-27 $5.75 $5.80 $5.58 $5.67 $5.67 816,402
2023-07-26 $5.59 $5.72 $5.50 $5.70 $5.70 1,954,712
2023-07-25 $5.54 $5.63 $5.43 $5.49 $5.49 1,267,037
2023-07-24 $5.43 $5.52 $5.33 $5.39 $5.39 1,423,307
2023-07-21 $5.36 $5.41 $5.28 $5.39 $5.39 2,714,878
2023-07-20 $5.26 $5.36 $5.22 $5.34 $5.34 528,980
2023-07-19 $5.23 $5.32 $5.20 $5.27 $5.27 691,345
2023-07-18 $5.32 $5.38 $5.15 $5.19 $5.19 1,870,498
2023-07-17 $5.06 $5.44 $5.06 $5.35 $5.35 2,079,440
2023-07-14 $5.05 $5.12 $4.88 $5.08 $5.08 1,431,276
2023-07-13 $4.94 $5.07 $4.94 $5.03 $5.03 1,415,162
2023-07-12 $4.96 $5.03 $4.86 $4.90 $4.90 1,015,634
2023-07-11 $4.93 $4.98 $4.92 $4.96 $4.96 1,150,642
2023-07-10 $4.74 $4.97 $4.74 $4.90 $4.90 981,067
2023-07-07 $4.77 $4.86 $4.72 $4.75 $4.75 1,426,995
2023-07-06 $4.64 $4.72 $4.56 $4.72 $4.72 486,396
2023-07-05 $4.64 $4.70 $4.61 $4.69 $4.69 773,111
2023-07-03 $4.65 $4.79 $4.61 $4.61 $4.61 793,210
2023-06-30 $4.64 $4.69 $4.58 $4.60 $4.60 1,219,728
2023-06-29 $4.62 $4.68 $4.57 $4.63 $4.63 663,917
2023-06-28 $4.62 $4.67 $4.56 $4.67 $4.67 584,005
2023-06-27 $4.48 $4.67 $4.48 $4.61 $4.61 1,080,071
2023-06-26 $4.48 $4.54 $4.46 $4.46 $4.46 505,423
2023-06-23 $4.47 $4.48 $4.40 $4.48 $4.48 487,946
2023-06-22 $4.54 $4.54 $4.47 $4.50 $4.50 481,905
2023-06-21 $4.55 $4.59 $4.50 $4.54 $4.54 697,555
2023-06-20 $4.57 $4.57 $4.37 $4.54 $4.54 974,142
2023-06-16 $4.62 $4.62 $4.52 $4.57 $4.57 1,401,695
2023-06-15 $4.58 $4.66 $4.56 $4.59 $4.59 649,126
2023-06-14 $4.53 $4.62 $4.52 $4.55 $4.55 591,948
2023-06-13 $4.50 $4.52 $4.42 $4.52 $4.52 696,533
2023-06-12 $4.49 $4.57 $4.42 $4.45 $4.45 789,680
2023-06-09 $4.43 $4.47 $4.40 $4.43 $4.43 553,876
2023-06-08 $4.33 $4.44 $4.33 $4.41 $4.41 548,177
2023-06-07 $4.32 $4.45 $4.32 $4.36 $4.36 682,000
2023-06-06 $4.20 $4.41 $4.18 $4.33 $4.33 687,777
2023-06-05 $4.10 $4.25 $4.07 $4.19 $4.19 769,784
2023-06-02 $4.07 $4.14 $4.00 $4.10 $4.10 678,991
2023-06-01 $3.88 $4.05 $3.87 $4.01 $4.01 572,063
2023-05-31 $3.98 $4.00 $3.78 $3.86 $3.86 734,422
2023-05-30 $4.02 $4.16 $3.85 $3.98 $3.98 764,879
2023-05-26 $4.02 $4.18 $4.02 $4.07 $4.07 585,016
2023-05-25 $4.00 $4.08 $3.96 $4.03 $4.03 554,457
2023-05-24 $4.02 $4.10 $3.98 $4.00 $4.00 542,139
2023-05-23 $3.90 $4.07 $3.90 $4.04 $4.04 544,936
2023-05-22 $3.90 $4.06 $3.89 $3.97 $3.97 760,057
2023-05-19 $3.93 $3.93 $3.79 $3.90 $3.90 568,790
2023-05-18 $4.09 $4.10 $3.88 $3.94 $3.94 541,294
2023-05-17 $4.11 $4.12 $3.94 $3.96 $3.96 750,871
2023-05-16 $4.15 $4.23 $4.09 $4.10 $4.10 750,573
2023-05-15 $4.08 $4.15 $4.03 $4.14 $4.14 1,317,420
2023-05-12 $4.12 $4.18 $4.07 $4.09 $4.09 546,542
2023-05-11 $4.02 $4.17 $4.00 $4.10 $4.10 766,842
2023-05-10 $4.03 $4.06 $3.98 $4.03 $4.03 615,353
2023-05-09 $3.98 $4.03 $3.93 $4.03 $4.03 641,307
2023-05-08 $4.03 $4.12 $3.99 $4.08 $4.08 565,586
2023-05-05 $3.91 $4.06 $3.87 $4.01 $4.01 345,459
2023-05-04 $3.93 $4.00 $3.85 $3.85 $3.85 384,823
2023-05-03 $3.87 $3.94 $3.84 $3.88 $3.88 312,035
2023-05-02 $4.01 $4.05 $3.82 $3.86 $3.86 728,696
2023-05-01 $3.99 $4.04 $3.97 $4.03 $4.03 396,818
2023-04-28 $3.90 $4.05 $3.90 $3.98 $3.98 502,141
2023-04-27 $3.81 $3.97 $3.79 $3.91 $3.91 415,304
2023-04-26 $3.72 $3.84 $3.71 $3.78 $3.78 730,800
2023-04-25 $3.70 $3.72 $3.63 $3.67 $3.67 520,616
2023-04-24 $3.75 $3.79 $3.68 $3.70 $3.70 758,527
2023-04-21 $3.83 $3.83 $3.73 $3.75 $3.75 668,632
2023-04-20 $3.83 $3.88 $3.78 $3.84 $3.84 506,759
2023-04-19 $3.74 $3.88 $3.74 $3.83 $3.83 493,528
2023-04-18 $3.91 $3.96 $3.78 $3.81 $3.81 1,298,956
2023-04-17 $3.81 $3.97 $3.80 $3.91 $3.91 844,348
2023-04-14 $3.83 $3.90 $3.74 $3.78 $3.78 774,543
2023-04-13 $3.84 $3.89 $3.79 $3.80 $3.80 690,705
2023-04-12 $3.87 $3.90 $3.76 $3.78 $3.78 1,198,179
2023-04-11 $3.97 $4.09 $3.97 $4.01 $3.79 1,246,208
2023-04-10 $4.00 $4.03 $3.93 $3.97 $3.76 1,000,132
2023-04-06 $3.93 $4.01 $3.91 $3.96 $3.75 1,186,546
2023-04-05 $4.08 $4.09 $3.86 $3.93 $3.72 1,244,214
2023-04-04 $4.26 $4.29 $4.02 $4.06 $3.84 547,499
2023-04-03 $4.21 $4.34 $4.13 $4.18 $3.96 759,980
2023-03-31 $4.23 $4.30 $4.13 $4.17 $3.95 848,705
2023-03-30 $4.14 $4.26 $4.12 $4.20 $3.97 546,073
2023-03-29 $4.09 $4.13 $4.05 $4.09 $3.87 381,039
2023-03-28 $4.14 $4.14 $4.02 $4.06 $3.84 659,753
2023-03-27 $3.99 $4.16 $3.99 $4.10 $3.88 832,274
2023-03-24 $3.94 $4.01 $3.92 $3.99 $3.78 722,660
2023-03-23 $4.05 $4.10 $3.95 $3.97 $3.76 1,260,207
2023-03-22 $4.05 $4.11 $3.94 $3.94 $3.73 811,640
2023-03-21 $4.01 $4.15 $3.99 $4.02 $3.80 1,174,058
2023-03-20 $3.74 $4.01 $3.73 $3.94 $3.73 1,203,104
2023-03-17 $3.79 $4.01 $3.74 $3.74 $3.74 2,105,650
2023-03-16 $3.82 $3.87 $3.55 $3.80 $3.80 1,871,257
2023-03-15 $4.36 $4.36 $3.57 $3.83 $3.83 3,120,092
2023-03-14 $4.58 $4.66 $4.42 $4.49 $4.49 1,076,535
2023-03-13 $4.59 $4.59 $4.43 $4.51 $4.51 984,131
2023-03-10 $4.62 $4.67 $4.53 $4.56 $4.56 999,818
2023-03-09 $4.88 $4.94 $4.56 $4.65 $4.65 1,126,971
2023-03-08 $4.88 $4.97 $4.78 $4.94 $4.94 868,089
2023-03-07 $5.06 $5.07 $4.82 $4.92 $4.92 900,009
2023-03-06 $5.11 $5.13 $5.04 $5.10 $5.10 508,896
2023-03-03 $5.12 $5.17 $5.09 $5.13 $5.13 268,689
2023-03-02 $5.11 $5.14 $5.05 $5.12 $5.12 396,195
2023-03-01 $5.17 $5.23 $5.11 $5.15 $5.15 633,366
2023-02-28 $5.14 $5.14 $5.04 $5.07 $5.07 667,714
2023-02-27 $5.31 $5.31 $5.08 $5.15 $5.15 641,604
2023-02-24 $5.31 $5.33 $5.18 $5.27 $5.27 1,233,608
2023-02-23 $5.42 $5.46 $5.33 $5.38 $5.38 466,887
2023-02-22 $5.36 $5.42 $5.32 $5.36 $5.36 481,831
2023-02-21 $5.40 $5.43 $5.26 $5.38 $5.38 755,971
2023-02-17 $5.52 $5.59 $5.41 $5.51 $5.51 944,558
2023-02-16 $5.77 $5.77 $5.57 $5.59 $5.59 1,105,145
2023-02-15 $5.65 $5.80 $5.59 $5.74 $5.74 960,255
2023-02-14 $5.61 $5.65 $5.54 $5.65 $5.65 656,205
2023-02-13 $5.63 $5.64 $5.54 $5.61 $5.61 407,637
2023-02-10 $5.70 $5.70 $5.53 $5.61 $5.61 685,266
2023-02-09 $5.75 $5.87 $5.70 $5.74 $5.74 1,140,490
2023-02-08 $5.52 $5.70 $5.51 $5.64 $5.64 719,523
2023-02-07 $5.65 $5.65 $5.49 $5.57 $5.57 862,797
2023-02-06 $5.62 $5.68 $5.51 $5.61 $5.61 887,423
2023-02-03 $5.74 $5.81 $5.64 $5.66 $5.66 1,035,340
2023-02-02 $5.90 $5.92 $5.58 $5.71 $5.71 1,089,548
2023-02-01 $5.61 $5.85 $5.51 $5.77 $5.77 1,613,671
2023-01-31 $5.39 $5.50 $5.35 $5.49 $5.49 532,075
2023-01-30 $5.43 $5.44 $5.32 $5.40 $5.40 701,632
2023-01-27 $5.61 $5.70 $5.51 $5.52 $5.52 606,427
2023-01-26 $5.53 $5.63 $5.47 $5.58 $5.58 823,401
2023-01-25 $5.37 $5.45 $5.32 $5.42 $5.42 349,644
2023-01-24 $5.43 $5.47 $5.37 $5.40 $5.40 385,351
2023-01-23 $5.41 $5.48 $5.36 $5.40 $5.40 463,458
2023-01-20 $5.51 $5.55 $5.34 $5.35 $5.35 597,409
2023-01-19 $5.39 $5.44 $5.28 $5.42 $5.42 704,401
2023-01-18 $5.50 $5.56 $5.32 $5.35 $5.35 476,498
2023-01-17 $5.51 $5.54 $5.44 $5.48 $5.48 459,649
2023-01-13 $5.33 $5.53 $5.32 $5.50 $5.50 1,023,099
2023-01-12 $5.62 $5.64 $5.10 $5.27 $5.27 1,186,207
2023-01-11 $5.55 $5.63 $5.51 $5.58 $5.58 704,156
2023-01-10 $5.45 $5.56 $5.36 $5.48 $5.48 1,120,496
2023-01-09 $5.44 $5.58 $5.40 $5.41 $5.41 832,539
2023-01-06 $5.46 $5.54 $5.31 $5.32 $5.32 634,675
2023-01-05 $5.32 $5.56 $5.23 $5.44 $5.44 1,699,273
2023-01-04 $5.20 $5.40 $5.10 $5.34 $5.34 2,093,220
2023-01-03 $5.09 $5.16 $5.02 $5.04 $5.04 549,575
2022-12-30 $4.93 $4.99 $4.84 $4.96 $4.96 768,292
2022-12-29 $5.04 $5.10 $5.01 $5.03 $5.03 585,966
2022-12-28 $5.17 $5.17 $4.92 $4.95 $4.95 1,125,561
2022-12-27 $5.00 $5.22 $4.99 $5.15 $5.15 1,437,611
2022-12-23 $5.09 $5.13 $5.04 $5.09 $5.09 863,443
2022-12-22 $4.93 $5.16 $4.91 $5.10 $5.10 1,544,463
2022-12-21 $4.81 $4.92 $4.76 $4.90 $4.90 625,000
2022-12-20 $4.65 $4.83 $4.64 $4.80 $4.80 821,716
2022-12-19 $4.75 $4.78 $4.61 $4.76 $4.76 454,792
2022-12-16 $4.85 $4.89 $4.71 $4.76 $4.76 1,069,539
2022-12-15 $4.76 $4.89 $4.70 $4.85 $4.85 1,062,946
2022-12-14 $4.81 $4.88 $4.74 $4.78 $4.78 654,256
2022-12-13 $4.95 $4.95 $4.77 $4.81 $4.81 666,243
2022-12-12 $4.95 $4.95 $4.78 $4.87 $4.87 839,017
2022-12-09 $4.87 $4.98 $4.77 $4.96 $4.96 1,381,815
2022-12-08 $4.89 $4.90 $4.80 $4.87 $4.87 1,829,831
2022-12-07 $4.79 $4.90 $4.71 $4.88 $4.88 1,113,043
2022-12-06 $4.82 $4.85 $4.78 $4.85 $4.85 1,207,228
2022-12-05 $4.90 $4.90 $4.75 $4.79 $4.79 2,164,188
2022-12-02 $4.63 $4.90 $4.56 $4.85 $4.85 1,601,799
2022-12-01 $4.67 $4.77 $4.60 $4.70 $4.70 844,201
2022-11-30 $4.54 $4.70 $4.42 $4.67 $4.67 1,487,894
2022-11-29 $4.40 $4.60 $4.32 $4.52 $4.52 1,709,454
2022-11-28 $4.30 $4.33 $4.23 $4.29 $4.29 855,331
2022-11-25 $4.45 $4.51 $4.33 $4.34 $4.34 381,298
2022-11-23 $4.45 $4.55 $4.37 $4.45 $4.45 843,576
2022-11-22 $4.41 $4.53 $4.35 $4.42 $4.42 841,233
2022-11-21 $4.58 $4.58 $4.41 $4.48 $4.48 654,071
2022-11-18 $4.80 $4.80 $4.34 $4.66 $4.66 1,124,779
2022-11-17 $4.90 $4.90 $4.60 $4.83 $4.83 1,243,793
2022-11-16 $5.17 $5.20 $4.80 $5.09 $5.09 728,262
2022-11-15 $5.10 $5.39 $4.83 $5.24 $5.24 1,196,355
2022-11-14 $4.96 $5.11 $4.85 $4.94 $4.94 1,645,261
2022-11-11 $4.75 $4.86 $4.71 $4.79 $4.79 866,947
2022-11-10 $4.56 $4.72 $4.53 $4.55 $4.55 509,863
2022-11-09 $4.53 $4.54 $4.39 $4.42 $4.42 415,849
2022-11-08 $4.62 $4.68 $4.32 $4.53 $4.53 817,995
2022-11-07 $4.82 $4.95 $4.68 $4.71 $4.71 930,845
2022-11-04 $4.62 $4.85 $4.58 $4.74 $4.74 1,500,912
2022-11-03 $4.33 $4.51 $4.30 $4.44 $4.44 297,180
2022-11-02 $4.51 $4.58 $4.37 $4.37 $4.37 496,924
2022-11-01 $4.58 $4.61 $4.40 $4.44 $4.44 543,749
2022-10-31 $4.28 $4.49 $4.28 $4.34 $4.34 371,081
2022-10-28 $4.38 $4.50 $4.08 $4.33 $4.33 919,052
2022-10-27 $4.49 $4.62 $4.46 $4.49 $4.49 658,504
2022-10-26 $4.29 $4.62 $4.27 $4.48 $4.48 654,662
2022-10-25 $4.26 $4.42 $4.21 $4.27 $4.27 586,601
2022-10-24 $4.50 $4.51 $4.16 $4.26 $4.26 1,719,983
2022-10-21 $4.87 $5.01 $4.80 $4.82 $4.82 611,416
2022-10-20 $4.73 $4.97 $4.67 $4.86 $4.86 546,098
2022-10-19 $4.70 $4.74 $4.60 $4.70 $4.70 303,847
2022-10-18 $4.84 $4.93 $4.71 $4.80 $4.80 516,242
2022-10-17 $4.74 $4.81 $4.69 $4.76 $4.76 269,416
2022-10-14 $4.76 $4.81 $4.66 $4.69 $4.69 346,355
2022-10-13 $4.43 $4.73 $4.41 $4.62 $4.62 334,708
2022-10-12 $4.57 $4.63 $4.48 $4.60 $4.60 342,280
2022-10-11 $4.62 $4.67 $4.43 $4.53 $4.53 429,711
2022-10-10 $4.64 $4.79 $4.57 $4.61 $4.61 333,749
2022-10-07 $4.79 $4.85 $4.57 $4.60 $4.60 284,440
2022-10-06 $4.81 $4.89 $4.73 $4.80 $4.80 263,760
2022-10-05 $4.70 $4.85 $4.59 $4.85 $4.85 293,262
2022-10-04 $4.51 $4.86 $4.50 $4.70 $4.70 627,755
2022-10-03 $4.30 $4.47 $4.28 $4.37 $4.37 442,835
2022-09-30 $4.26 $4.37 $4.23 $4.28 $4.28 339,711
2022-09-29 $4.40 $4.40 $4.25 $4.31 $4.31 323,229
2022-09-28 $4.31 $4.43 $4.31 $4.39 $4.39 309,285
2022-09-27 $4.35 $4.48 $4.27 $4.35 $4.35 280,233
2022-09-26 $4.17 $4.42 $4.12 $4.28 $4.28 360,510
2022-09-23 $4.42 $4.47 $4.25 $4.28 $4.28 550,580
2022-09-22 $4.48 $4.73 $4.45 $4.48 $4.48 656,157
2022-09-21 $4.46 $4.48 $4.38 $4.46 $4.46 193,918
2022-09-20 $4.45 $4.48 $4.39 $4.47 $4.47 203,181
2022-09-19 $4.48 $4.49 $4.34 $4.44 $4.44 165,215
2022-09-16 $4.50 $4.50 $4.38 $4.48 $4.48 241,833
2022-09-15 $4.56 $4.61 $4.47 $4.54 $4.54 307,533
2022-09-14 $4.53 $4.60 $4.45 $4.60 $4.60 267,806
2022-09-13 $4.56 $4.64 $4.48 $4.51 $4.51 230,461
2022-09-12 $4.60 $4.70 $4.55 $4.67 $4.67 236,142
2022-09-09 $4.49 $4.59 $4.45 $4.54 $4.54 338,337
2022-09-08 $4.38 $4.43 $4.23 $4.43 $4.43 570,203
2022-09-07 $4.48 $4.55 $4.39 $4.45 $4.45 483,820
2022-09-06 $4.56 $4.61 $4.44 $4.46 $4.46 354,760
2022-09-02 $4.64 $4.72 $4.40 $4.65 $4.65 444,515
2022-09-01 $4.85 $4.89 $4.62 $4.71 $4.71 377,890
2022-08-31 $4.96 $5.01 $4.73 $4.92 $4.92 653,733
2022-08-30 $4.85 $4.94 $4.81 $4.92 $4.92 372,032
2022-08-29 $4.68 $4.90 $4.68 $4.82 $4.82 515,122
2022-08-26 $4.93 $4.93 $4.72 $4.74 $4.74 1,138,784
2022-08-25 $4.70 $4.88 $4.67 $4.75 $4.75 736,354
2022-08-24 $4.72 $4.79 $4.58 $4.60 $4.60 351,912
2022-08-23 $4.75 $4.86 $4.48 $4.70 $4.70 349,757
2022-08-22 $4.40 $4.56 $4.40 $4.45 $4.45 313,928
2022-08-19 $4.38 $4.45 $4.27 $4.40 $4.40 228,156
2022-08-18 $4.42 $4.44 $4.34 $4.42 $4.42 202,245
2022-08-17 $4.45 $4.50 $4.36 $4.38 $4.38 204,241
2022-08-16 $4.51 $4.53 $4.35 $4.43 $4.43 259,386
2022-08-15 $4.69 $4.71 $4.50 $4.53 $4.53 341,507
2022-08-12 $4.59 $4.72 $4.48 $4.72 $4.72 282,392
2022-08-11 $4.46 $4.78 $4.44 $4.57 $4.57 480,956
2022-08-10 $4.28 $4.42 $4.28 $4.42 $4.42 407,518
2022-08-09 $4.41 $4.41 $4.26 $4.31 $4.31 303,206
2022-08-08 $4.54 $4.58 $4.36 $4.36 $4.36 324,796
2022-08-05 $4.55 $4.62 $4.42 $4.54 $4.54 536,992
2022-08-04 $4.55 $4.83 $4.55 $4.59 $4.59 641,781
2022-08-03 $4.49 $4.59 $4.33 $4.54 $4.54 337,558
2022-08-02 $4.10 $4.46 $4.10 $4.45 $4.45 654,403
2022-08-01 $4.16 $4.24 $4.10 $4.17 $4.17 444,108
2022-07-29 $4.25 $4.26 $4.15 $4.19 $4.19 345,015
2022-07-28 $4.43 $4.54 $4.26 $4.27 $4.27 660,699
2022-07-27 $4.52 $4.57 $4.30 $4.42 $4.42 822,188
2022-07-26 $4.63 $4.68 $4.46 $4.46 $4.46 362,467
2022-07-25 $4.62 $4.67 $4.58 $4.60 $4.60 337,804
2022-07-22 $4.61 $4.65 $4.53 $4.64 $4.64 442,763
2022-07-21 $4.58 $4.68 $4.43 $4.59 $4.59 662,576
2022-07-20 $4.67 $4.76 $4.41 $4.50 $4.50 772,385
2022-07-19 $4.54 $4.76 $4.37 $4.66 $4.66 1,088,798
2022-07-18 $4.64 $4.67 $4.41 $4.49 $4.49 925,672
2022-07-15 $4.48 $4.56 $4.25 $4.56 $4.56 1,062,105
2022-07-14 $4.81 $4.86 $4.48 $4.48 $4.48 298,134
2022-07-13 $4.63 $4.84 $4.63 $4.81 $4.81 517,547
2022-07-12 $4.51 $4.79 $4.45 $4.77 $4.77 685,605
2022-07-11 $4.41 $4.53 $4.33 $4.51 $4.51 587,464
2022-07-08 $4.80 $4.80 $4.43 $4.44 $4.44 634,922
2022-07-07 $4.76 $4.86 $4.74 $4.82 $4.82 411,755
2022-07-06 $4.74 $4.80 $4.56 $4.70 $4.70 330,294
2022-07-05 $4.85 $4.85 $4.70 $4.78 $4.78 350,711
2022-07-01 $4.72 $4.95 $4.63 $4.91 $4.91 1,113,621
2022-06-30 $4.53 $4.75 $4.53 $4.75 $4.75 392,220
2022-06-29 $4.55 $4.64 $4.54 $4.64 $4.64 1,529,921
2022-06-28 $4.70 $4.73 $4.52 $4.52 $4.52 503,553
2022-06-27 $4.80 $4.85 $4.67 $4.71 $4.71 275,434
2022-06-24 $4.64 $4.80 $4.61 $4.75 $4.75 380,847
2022-06-23 $4.58 $4.73 $4.50 $4.55 $4.55 237,674
2022-06-22 $4.60 $4.71 $4.52 $4.55 $4.55 331,065
2022-06-21 $4.57 $4.73 $4.54 $4.71 $4.71 471,892
2022-06-17 $4.51 $4.59 $4.43 $4.51 $4.51 887,329
2022-06-16 $4.40 $4.52 $4.24 $4.36 $4.36 494,642
2022-06-15 $4.53 $4.67 $4.43 $4.62 $4.62 407,734
2022-06-14 $4.27 $4.59 $4.26 $4.46 $4.46 528,029
2022-06-13 $4.37 $4.45 $4.12 $4.18 $4.18 565,687
2022-06-10 $4.51 $4.60 $4.36 $4.51 $4.51 650,930
2022-06-09 $4.38 $4.54 $4.37 $4.52 $4.52 539,964
2022-06-08 $4.34 $4.56 $4.24 $4.50 $4.50 608,290
2022-06-07 $4.38 $4.38 $4.08 $4.26 $4.26 1,002,947
2022-06-06 $4.22 $4.39 $4.18 $4.37 $4.37 625,130
2022-06-03 $4.23 $4.27 $4.00 $4.01 $4.01 531,888
2022-06-02 $4.48 $4.51 $4.21 $4.32 $4.32 654,627
2022-06-01 $4.30 $4.87 $4.30 $4.52 $4.52 1,377,850
2022-05-31 $4.30 $4.30 $4.13 $4.21 $4.21 977,225
2022-05-27 $4.17 $4.27 $4.13 $4.21 $4.21 321,008
2022-05-26 $3.84 $4.28 $3.81 $4.24 $4.24 473,702
2022-05-25 $3.70 $3.84 $3.69 $3.79 $3.79 533,078
2022-05-24 $3.87 $3.93 $3.69 $3.73 $3.73 493,930
2022-05-23 $3.79 $3.99 $3.79 $3.94 $3.94 469,420
2022-05-20 $4.10 $4.10 $3.75 $3.75 $3.75 371,077
2022-05-19 $3.77 $4.01 $3.76 $3.99 $3.99 230,419
2022-05-18 $3.50 $3.80 $3.50 $3.77 $3.77 466,707
2022-05-17 $3.57 $3.69 $3.50 $3.59 $3.59 655,653
2022-05-16 $3.57 $3.63 $3.47 $3.55 $3.55 579,725
2022-05-13 $3.63 $3.75 $3.55 $3.61 $3.61 625,570
2022-05-12 $3.65 $3.65 $3.40 $3.56 $3.56 745,629
2022-05-11 $3.69 $3.76 $3.60 $3.70 $3.70 798,006
2022-05-10 $3.66 $3.72 $3.55 $3.68 $3.68 650,674
2022-05-09 $3.60 $3.68 $3.53 $3.56 $3.56 393,564
2022-05-06 $3.82 $3.87 $3.63 $3.70 $3.70 416,260
2022-05-05 $3.94 $3.96 $3.75 $3.80 $3.80 470,911
2022-05-04 $3.80 $4.10 $3.76 $4.10 $4.10 764,851
2022-05-03 $3.77 $3.87 $3.65 $3.79 $3.79 463,940
2022-05-02 $3.74 $3.88 $3.69 $3.76 $3.76 502,874
2022-04-29 $3.88 $3.97 $3.74 $3.76 $3.76 510,351
2022-04-28 $3.65 $3.70 $3.57 $3.67 $3.67 459,911
2022-04-27 $3.79 $3.81 $3.59 $3.64 $3.64 366,442
2022-04-26 $3.58 $3.74 $3.58 $3.68 $3.68 451,730
2022-04-25 $3.53 $3.62 $3.52 $3.52 $3.52 510,294
2022-04-22 $3.70 $3.81 $3.64 $3.64 $3.64 365,165
2022-04-21 $3.78 $3.87 $3.60 $3.62 $3.62 451,973
2022-04-20 $3.71 $3.87 $3.71 $3.80 $3.80 352,908
2022-04-19 $3.59 $3.78 $3.56 $3.77 $3.77 269,079
2022-04-18 $3.65 $3.70 $3.55 $3.61 $3.61 287,508
2022-04-14 $3.70 $3.73 $3.62 $3.71 $3.71 350,520
2022-04-13 $3.80 $3.85 $3.72 $3.72 $3.72 533,343
2022-04-12 $3.80 $3.85 $3.72 $3.84 $3.84 754,182
2022-04-11 $3.85 $3.95 $3.77 $3.77 $3.58 737,112
2022-04-08 $3.90 $3.97 $3.84 $3.90 $3.70 322,547
2022-04-07 $3.89 $3.95 $3.77 $3.89 $3.69 522,385
2022-04-06 $3.95 $4.00 $3.74 $3.89 $3.69 782,123
2022-04-05 $4.27 $4.27 $3.96 $3.96 $3.76 456,143
2022-04-04 $4.20 $4.30 $4.12 $4.26 $4.04 424,257
2022-04-01 $4.15 $4.25 $4.03 $4.05 $3.84 446,845
2022-03-31 $4.09 $4.11 $3.97 $3.97 $3.77 553,603
2022-03-30 $4.12 $4.29 $4.07 $4.14 $3.93 543,406
2022-03-29 $4.22 $4.32 $4.18 $4.24 $4.03 624,494
2022-03-28 $4.05 $4.22 $4.02 $4.09 $3.88 436,185
2022-03-25 $4.13 $4.17 $3.97 $4.01 $3.81 621,135
2022-03-24 $4.16 $4.28 $4.03 $4.18 $3.97 571,075
2022-03-23 $4.17 $4.48 $4.12 $4.29 $4.07 744,469
2022-03-22 $4.16 $4.29 $4.07 $4.19 $3.98 959,886
2022-03-21 $4.16 $4.29 $3.97 $3.98 $3.78 863,395
2022-03-18 $4.20 $4.37 $4.15 $4.21 $4.00 1,146,285
2022-03-17 $4.32 $4.49 $3.95 $4.18 $3.97 1,698,900
2022-03-16 $3.62 $4.84 $3.55 $4.56 $4.33 4,587,655
2022-03-15 $2.90 $3.33 $2.77 $3.20 $3.04 1,591,928
2022-03-14 $3.05 $3.08 $2.68 $2.94 $2.79 2,495,293
2022-03-11 $3.60 $3.64 $3.06 $3.08 $2.92 1,218,401
2022-03-10 $3.63 $3.69 $3.47 $3.52 $3.34 1,626,230
2022-03-09 $3.60 $3.76 $3.57 $3.70 $3.51 632,491
2022-03-08 $3.32 $3.54 $3.26 $3.49 $3.31 760,246
2022-03-07 $3.45 $3.53 $3.32 $3.32 $3.15 1,162,357
2022-03-04 $3.73 $3.76 $3.45 $3.45 $3.28 1,339,183
2022-03-03 $3.87 $3.87 $3.72 $3.79 $3.60 908,071
2022-03-02 $3.94 $3.97 $3.83 $3.90 $3.70 516,809
2022-03-01 $4.08 $4.08 $3.87 $3.95 $3.75 685,207
2022-02-28 $4.15 $4.18 $4.01 $4.07 $3.86 774,971
2022-02-25 $4.31 $4.35 $4.10 $4.19 $3.98 646,078
2022-02-24 $4.00 $4.30 $3.98 $4.30 $4.08 680,178
2022-02-23 $4.36 $4.42 $4.29 $4.30 $4.08 531,706
2022-02-22 $4.35 $4.37 $4.24 $4.28 $4.06 467,134
2022-02-18 $4.46 $4.46 $4.36 $4.39 $4.17 601,436
2022-02-17 $4.45 $4.62 $4.45 $4.52 $4.29 478,399
2022-02-16 $4.45 $4.50 $4.39 $4.47 $4.24 296,091
2022-02-15 $4.37 $4.50 $4.35 $4.47 $4.24 611,237
2022-02-14 $4.34 $4.41 $4.25 $4.27 $4.05 387,726
2022-02-11 $4.35 $4.50 $4.30 $4.33 $4.11 509,413
2022-02-10 $4.24 $4.47 $4.24 $4.32 $4.10 422,877
2022-02-09 $4.16 $4.35 $4.13 $4.31 $4.09 947,716
2022-02-08 $3.90 $4.12 $3.90 $4.09 $3.88 793,575
2022-02-07 $3.99 $4.04 $3.90 $3.92 $3.72 788,051
2022-02-04 $3.93 $4.08 $3.92 $4.03 $3.83 663,849
2022-02-03 $3.95 $4.03 $3.90 $3.93 $3.73 826,554
2022-02-02 $4.19 $4.22 $3.96 $4.02 $3.82 1,073,606
2022-02-01 $4.01 $4.18 $4.01 $4.14 $3.93 1,710,133
2022-01-31 $3.65 $4.01 $3.60 $3.95 $3.75 2,602,559
2022-01-28 $3.67 $3.72 $3.50 $3.63 $3.45 1,935,617
2022-01-27 $3.99 $4.04 $3.56 $3.66 $3.47 2,526,951
2022-01-26 $4.12 $4.17 $3.90 $3.96 $3.76 1,969,052
2022-01-25 $4.09 $4.21 $4.06 $4.10 $3.89 1,224,770
2022-01-24 $4.30 $4.30 $4.02 $4.16 $3.95 1,554,715
2022-01-21 $4.62 $4.65 $4.40 $4.43 $4.21 788,446
2022-01-20 $4.69 $4.71 $4.54 $4.56 $4.33 1,414,632
2022-01-19 $4.53 $4.63 $4.44 $4.47 $4.24 924,065
2022-01-18 $4.61 $4.62 $4.47 $4.50 $4.27 741,452
2022-01-14 $4.66 $4.74 $4.51 $4.58 $4.35 927,651
2022-01-13 $4.88 $4.93 $4.63 $4.67 $4.43 867,463
2022-01-12 $4.67 $4.91 $4.65 $4.84 $4.59 1,337,378
2022-01-11 $4.71 $4.81 $4.62 $4.66 $4.42 1,143,561
2022-01-10 $4.76 $4.91 $4.62 $4.68 $4.44 1,215,700
2022-01-07 $4.77 $4.82 $4.63 $4.69 $4.45 2,250,438
2022-01-06 $4.67 $4.86 $4.58 $4.76 $4.52 1,383,492
2022-01-05 $4.75 $4.82 $4.53 $4.63 $4.40 1,235,699
2022-01-04 $5.02 $5.09 $4.78 $4.88 $4.63 1,212,345
2022-01-03 $5.01 $5.12 $4.93 $5.03 $4.78 432,873
2021-12-31 $4.93 $5.05 $4.86 $4.93 $4.68 657,705
2021-12-30 $4.70 $4.99 $4.68 $4.90 $4.65 1,523,793
2021-12-29 $4.84 $4.88 $4.64 $4.69 $4.45 835,657
2021-12-28 $4.90 $4.97 $4.82 $4.84 $4.59 636,725
2021-12-27 $4.93 $4.95 $4.60 $4.88 $4.63 747,178
2021-12-23 $4.88 $4.95 $4.82 $4.90 $4.65 1,310,077
2021-12-22 $4.84 $4.94 $4.72 $4.88 $4.63 604,428
2021-12-21 $4.69 $4.94 $4.69 $4.90 $4.65 1,021,104
2021-12-20 $4.95 $5.02 $4.69 $4.69 $4.45 1,353,201
2021-12-17 $4.96 $5.19 $4.90 $5.19 $4.93 2,998,768
2021-12-16 $5.25 $5.52 $5.05 $5.09 $4.83 1,108,078
2021-12-15 $5.19 $5.25 $5.05 $5.21 $4.95 1,145,169
2021-12-14 $5.40 $5.48 $5.28 $5.30 $5.03 1,370,222
2021-12-13 $5.59 $5.64 $5.34 $5.46 $5.18 1,806,385
2021-12-10 $5.66 $5.78 $5.55 $5.78 $5.49 1,525,091
2021-12-09 $5.75 $5.90 $5.67 $5.67 $5.38 1,458,016
2021-12-08 $5.61 $5.82 $5.50 $5.71 $5.42 1,015,304
2021-12-07 $5.37 $5.66 $5.37 $5.56 $5.28 1,496,987
2021-12-06 $5.30 $5.34 $5.13 $5.30 $5.03 1,767,035
2021-12-03 $5.57 $5.71 $5.17 $5.36 $5.09 3,587,759
2021-12-02 $5.81 $5.85 $5.58 $5.73 $5.44 944,259
2021-12-01 $5.98 $6.02 $5.72 $5.75 $5.46 915,236
2021-11-30 $5.88 $5.97 $5.61 $5.87 $5.57 1,777,517
2021-11-29 $5.95 $6.00 $5.82 $5.89 $5.59 1,029,770
2021-11-26 $5.91 $6.05 $5.80 $5.98 $5.68 1,166,781
2021-11-24 $6.13 $6.21 $6.02 $6.10 $5.79 1,087,173
2021-11-23 $6.20 $6.27 $5.96 $6.15 $5.84 1,474,640
2021-11-22 $6.19 $6.32 $5.99 $6.13 $5.82 1,259,734
2021-11-19 $6.24 $6.35 $6.11 $6.20 $5.89 1,097,112
2021-11-18 $6.57 $6.60 $5.96 $6.25 $5.93 2,094,366
2021-11-17 $6.80 $6.82 $6.48 $6.66 $6.32 1,474,710
2021-11-16 $6.74 $6.85 $6.52 $6.78 $6.44 899,241
2021-11-15 $7.22 $7.33 $6.69 $6.69 $6.35 888,237
2021-11-12 $6.64 $6.88 $6.57 $6.75 $6.41 890,782
2021-11-11 $6.51 $6.74 $6.45 $6.61 $6.28 1,378,898
2021-11-10 $6.59 $6.71 $6.36 $6.44 $6.11 1,223,955
2021-11-09 $6.26 $6.58 $6.19 $6.51 $6.18 1,385,337
2021-11-08 $6.22 $6.38 $6.20 $6.25 $5.93 947,019
2021-11-05 $6.07 $6.31 $6.07 $6.16 $5.85 825,005
2021-11-04 $6.06 $6.15 $5.96 $6.09 $5.78 805,877
2021-11-03 $6.06 $6.16 $6.00 $6.05 $5.74 1,196,336
2021-11-02 $6.25 $6.25 $5.90 $6.09 $5.78 1,564,465
2021-11-01 $6.17 $6.36 $6.10 $6.28 $5.96 1,180,573
2021-10-29 $6.21 $6.24 $6.01 $6.12 $5.81 957,105
2021-10-28 $6.20 $6.25 $6.02 $6.24 $5.92 978,018
2021-10-27 $6.25 $6.35 $6.12 $6.24 $5.92 1,039,250
2021-10-26 $6.53 $6.53 $6.21 $6.36 $6.04 1,311,702
2021-10-25 $6.43 $6.60 $6.36 $6.46 $6.13 1,229,383
2021-10-22 $6.46 $6.59 $6.35 $6.42 $6.09 1,183,913
2021-10-21 $6.27 $6.62 $6.23 $6.40 $6.08 1,212,857
2021-10-20 $6.28 $6.48 $6.20 $6.22 $5.90 1,931,961
2021-10-19 $5.81 $6.04 $5.78 $5.93 $5.63 1,085,996
2021-10-18 $5.70 $5.86 $5.69 $5.84 $5.54 785,976
2021-10-15 $5.89 $5.89 $5.62 $5.70 $5.41 751,832
2021-10-14 $6.00 $6.00 $5.58 $5.80 $5.51 1,451,403
2021-10-13 $6.10 $6.13 $5.95 $6.05 $5.74 830,268
2021-10-12 $6.05 $6.18 $5.91 $6.06 $5.75 1,083,023
2021-10-11 $5.95 $6.35 $5.95 $6.04 $5.73 1,868,308
2021-10-08 $5.65 $6.06 $5.65 $5.87 $5.57 1,065,950
2021-10-07 $5.70 $5.86 $5.60 $5.63 $5.34 1,905,640
2021-10-06 $5.55 $5.59 $5.37 $5.54 $5.26 828,718
2021-10-05 $5.49 $5.75 $5.48 $5.70 $5.41 569,863
2021-10-04 $5.64 $5.67 $5.36 $5.44 $5.16 674,752
2021-10-01 $5.60 $5.78 $5.50 $5.71 $5.42 1,185,698
2021-09-30 $5.53 $5.78 $5.50 $5.64 $5.35 806,132
2021-09-29 $5.54 $5.63 $5.48 $5.51 $5.23 433,586
2021-09-28 $5.72 $5.84 $5.51 $5.53 $5.25 1,052,059
2021-09-27 $5.84 $5.86 $5.58 $5.77 $5.48 1,061,820
2021-09-24 $5.92 $5.92 $5.74 $5.82 $5.53 979,891
2021-09-23 $5.92 $6.00 $5.85 $5.94 $5.64 788,544
2021-09-22 $5.72 $5.93 $5.67 $5.85 $5.55 859,652
2021-09-21 $5.69 $5.79 $5.55 $5.57 $5.29 1,582,145
2021-09-20 $5.62 $5.62 $5.24 $5.54 $5.26 2,382,943
2021-09-17 $5.83 $5.92 $5.73 $5.80 $5.51 6,707,623
2021-09-16 $5.88 $5.96 $5.72 $5.83 $5.53 1,020,548
2021-09-15 $5.67 $5.97 $5.63 $5.86 $5.56 1,383,628
2021-09-14 $5.98 $6.07 $5.64 $5.68 $5.39 1,559,506
2021-09-13 $6.10 $6.17 $5.82 $5.96 $5.66 1,654,464
2021-09-10 $6.33 $6.57 $6.10 $6.19 $5.88 1,262,410
2021-09-09 $6.13 $6.35 $6.09 $6.27 $5.95 2,217,712
2021-09-08 $6.26 $6.27 $6.03 $6.24 $5.92 1,488,638
2021-09-07 $6.39 $6.81 $6.22 $6.23 $5.91 17,209,708
2021-09-03 $6.20 $6.39 $6.06 $6.22 $5.90 1,300,824
2021-09-02 $6.15 $6.44 $6.05 $6.24 $5.92 1,156,989
2021-09-01 $6.13 $6.38 $6.12 $6.21 $5.90 869,253
2021-08-31 $5.92 $6.21 $5.91 $6.09 $5.78 1,199,284
2021-08-30 $6.10 $6.11 $5.75 $5.91 $5.61 1,040,285
2021-08-27 $5.89 $6.07 $5.72 $6.07 $5.76 1,365,988
2021-08-26 $6.03 $6.12 $5.83 $5.88 $5.58 1,174,948
2021-08-25 $6.32 $6.34 $5.90 $6.02 $5.71 2,272,745
2021-08-24 $6.03 $6.42 $5.94 $6.29 $5.97 2,551,616
2021-08-23 $6.37 $6.49 $5.85 $6.07 $5.76 2,296,152
2021-08-20 $5.84 $6.23 $5.75 $5.78 $5.49 3,246,530
2021-08-19 $5.63 $5.77 $5.47 $5.76 $5.47 1,929,935
2021-08-18 $5.82 $5.92 $5.62 $5.77 $5.48 1,401,513
2021-08-17 $5.40 $5.82 $5.32 $5.82 $5.53 1,200,135
2021-08-16 $6.00 $6.00 $5.69 $5.87 $5.57 2,123,562
2021-08-13 $6.20 $6.24 $6.00 $6.07 $5.76 961,295
2021-08-12 $6.35 $6.35 $6.08 $6.21 $5.90 794,081
2021-08-11 $6.53 $6.53 $6.24 $6.38 $6.06 1,031,705
2021-08-10 $6.69 $6.80 $6.38 $6.38 $6.06 1,296,782
2021-08-09 $6.58 $6.73 $6.36 $6.61 $6.28 951,634
2021-08-06 $6.43 $6.48 $6.15 $6.27 $5.95 1,357,843
2021-08-05 $6.39 $6.50 $6.26 $6.36 $6.04 1,158,036
2021-08-04 $6.58 $6.66 $6.36 $6.42 $6.09 1,085,742
2021-08-03 $6.49 $6.56 $6.34 $6.51 $6.18 1,276,512
2021-08-02 $6.62 $6.68 $6.43 $6.47 $6.14 1,346,083
2021-07-30 $6.28 $6.73 $6.24 $6.53 $6.20 2,614,794
2021-07-29 $7.28 $7.28 $6.58 $6.60 $6.27 2,364,362
2021-07-28 $7.00 $7.34 $6.87 $7.22 $6.85 2,006,484
2021-07-27 $6.89 $6.98 $6.45 $6.79 $6.45 2,451,775
2021-07-26 $6.69 $7.22 $6.57 $7.07 $6.71 1,900,886
2021-07-23 $7.33 $7.33 $6.91 $7.13 $6.77 1,707,695
2021-07-22 $7.93 $7.93 $7.36 $7.70 $7.31 1,558,384
2021-07-21 $7.48 $8.03 $7.45 $7.88 $7.48 1,781,805
2021-07-20 $7.50 $7.54 $7.26 $7.44 $7.06 1,673,836
2021-07-19 $7.50 $7.55 $7.20 $7.53 $7.15 1,778,035
2021-07-16 $8.01 $8.03 $7.44 $7.67 $7.28 1,360,989
2021-07-15 $7.81 $8.09 $7.76 $8.01 $7.60 1,265,238
2021-07-14 $7.87 $8.14 $7.75 $7.86 $7.46 1,270,371
2021-07-13 $7.97 $8.26 $7.73 $7.78 $7.39 1,583,509
2021-07-12 $7.97 $8.14 $7.67 $7.90 $7.50 1,251,593
2021-07-09 $8.30 $8.32 $7.58 $7.93 $7.53 2,054,600
2021-07-08 $7.60 $8.06 $7.47 $8.02 $7.61 3,994,202
2021-07-07 $8.83 $9.05 $8.70 $8.80 $8.35 1,736,362
2021-07-06 $8.18 $8.83 $8.15 $8.71 $8.27 1,728,318
2021-07-02 $9.37 $9.37 $8.60 $8.68 $8.24 2,236,966
2021-07-01 $9.50 $9.88 $9.27 $9.54 $9.06 2,173,597
2021-06-30 $9.32 $9.67 $9.05 $9.52 $9.04 1,514,457
2021-06-29 $9.50 $9.52 $8.97 $9.45 $8.97 1,199,050
2021-06-28 $9.45 $9.62 $9.37 $9.55 $9.07 894,150
2021-06-25 $9.53 $9.70 $9.28 $9.37 $8.90 997,970
2021-06-24 $9.60 $9.62 $9.27 $9.47 $8.99 1,597,369
2021-06-23 $9.33 $9.57 $9.01 $9.55 $9.07 1,348,780
2021-06-22 $9.11 $9.30 $8.67 $9.23 $8.76 2,677,407
2021-06-21 $10.06 $10.06 $8.64 $9.00 $8.54 3,915,237
2021-06-18 $10.10 $10.15 $9.75 $9.90 $9.40 4,142,028
2021-06-17 $9.63 $10.41 $9.46 $9.98 $9.47 4,805,350
2021-06-16 $9.22 $9.69 $8.90 $9.42 $8.94 3,029,801
2021-06-15 $9.40 $9.74 $9.03 $9.35 $8.88 4,317,860
2021-06-14 $8.40 $9.36 $8.39 $9.22 $8.75 7,406,785
2021-06-11 $8.15 $8.36 $7.90 $8.28 $7.86 1,621,965
2021-06-10 $8.70 $9.14 $8.07 $8.09 $7.68 3,625,620
2021-06-09 $8.29 $8.98 $8.28 $8.60 $8.16 4,102,511
2021-06-08 $8.40 $8.42 $7.77 $8.34 $7.92 2,214,270
2021-06-07 $8.63 $8.65 $8.06 $8.28 $7.86 2,734,331
2021-06-04 $8.12 $8.77 $8.11 $8.63 $8.19 2,323,383
2021-06-03 $8.23 $8.38 $7.85 $8.03 $7.62 1,483,534
2021-06-02 $8.40 $8.70 $8.22 $8.42 $7.99 2,330,598
2021-06-01 $7.60 $8.40 $7.58 $8.30 $7.88 2,588,842
2021-05-28 $7.91 $7.95 $7.37 $7.52 $7.14 1,821,509
2021-05-27 $7.50 $7.96 $7.37 $7.95 $7.55 3,630,315
2021-05-26 $7.80 $7.95 $7.30 $7.44 $7.06 1,900,954
2021-05-25 $8.00 $8.75 $7.12 $7.92 $7.52 5,507,192
2021-05-24 $7.66 $7.93 $7.45 $7.77 $7.38 1,491,696
2021-05-21 $7.83 $7.84 $7.42 $7.52 $7.14 2,037,426
2021-05-20 $7.63 $7.74 $7.39 $7.72 $7.33 1,743,009
2021-05-19 $7.13 $7.57 $7.00 $7.54 $7.16 1,396,933
2021-05-18 $7.34 $7.66 $7.29 $7.42 $7.04 1,910,739
2021-05-17 $6.96 $7.32 $6.83 $7.18 $6.82 2,019,907
2021-05-14 $6.39 $6.89 $6.39 $6.84 $6.49 1,563,792
2021-05-13 $6.22 $6.43 $6.19 $6.32 $6.00 1,126,810
2021-05-12 $6.37 $6.58 $6.24 $6.27 $5.95 931,588
2021-05-11 $6.00 $6.48 $6.00 $6.39 $6.07 747,695
2021-05-10 $6.38 $6.48 $6.00 $6.32 $6.00 1,418,834
2021-05-07 $6.39 $6.79 $6.36 $6.49 $6.16 812,597
2021-05-06 $6.40 $6.43 $6.13 $6.35 $6.03 787,591
2021-05-05 $6.60 $6.83 $6.44 $6.48 $6.15 674,480
2021-05-04 $6.65 $6.65 $6.25 $6.51 $6.18 790,363
2021-05-03 $6.79 $6.80 $6.58 $6.64 $6.30 534,237
2021-04-30 $6.79 $6.93 $6.69 $6.71 $6.37 583,928
2021-04-29 $7.13 $7.18 $6.58 $6.87 $6.52 861,254
2021-04-28 $6.73 $7.26 $6.73 $7.10 $6.74 890,452
2021-04-27 $7.10 $7.10 $6.73 $6.88 $6.53 756,980
2021-04-26 $6.64 $7.08 $6.50 $6.95 $6.60 1,267,880
2021-04-23 $6.40 $6.75 $6.30 $6.63 $6.29 779,514
2021-04-22 $6.50 $6.60 $6.28 $6.30 $5.98 1,055,644
2021-04-21 $6.12 $6.45 $6.00 $6.45 $6.12 1,241,970
2021-04-20 $6.11 $6.24 $5.85 $6.10 $5.79 1,039,318
2021-04-19 $6.11 $6.33 $6.04 $6.20 $5.89 934,693
2021-04-16 $6.02 $6.19 $5.92 $6.11 $5.80 1,000,774
2021-04-15 $6.47 $6.52 $5.87 $6.07 $5.76 1,590,456
2021-04-14 $6.37 $6.74 $6.31 $6.37 $6.05 862,642
2021-04-13 $6.39 $6.62 $6.30 $6.37 $6.05 1,214,077
2021-04-12 $6.93 $6.95 $6.36 $6.39 $6.07 996,974
2021-04-09 $6.97 $7.00 $6.76 $6.92 $6.57 669,358
2021-04-08 $6.84 $7.11 $6.73 $7.01 $6.65 1,313,019
2021-04-07 $6.81 $7.05 $6.66 $6.83 $6.48 1,086,760
2021-04-06 $6.85 $7.16 $6.72 $6.76 $6.42 1,320,544
2021-04-05 $7.00 $7.07 $6.80 $7.01 $6.49 963,986
2021-04-01 $7.20 $7.45 $6.82 $6.93 $6.42 2,218,623
2021-03-31 $7.07 $7.16 $6.83 $7.01 $6.49 1,535,787
2021-03-30 $6.69 $7.33 $6.61 $7.06 $6.54 2,383,244
2021-03-29 $6.84 $6.89 $6.24 $6.59 $6.10 2,503,752
2021-03-26 $7.15 $7.20 $6.54 $6.91 $6.40 2,330,060
2021-03-25 $6.65 $7.21 $6.62 $6.96 $6.45 1,930,799
2021-03-24 $7.97 $7.97 $6.71 $6.93 $6.42 4,880,956
2021-03-23 $8.30 $8.61 $7.82 $8.00 $7.41 3,224,884
2021-03-22 $8.29 $9.00 $8.20 $8.30 $7.69 6,871,037
2021-03-19 $8.32 $8.72 $7.92 $8.24 $7.63 4,592,793
2021-03-18 $8.00 $9.00 $7.89 $8.47 $7.84 7,863,570
2021-03-17 $7.69 $8.44 $7.67 $7.92 $7.33 3,940,603
2021-03-16 $7.54 $8.63 $7.50 $8.08 $7.48 6,776,428
2021-03-15 $8.07 $8.18 $7.30 $7.86 $7.28 7,470,865
2021-03-12 $7.64 $9.13 $7.55 $8.60 $7.96 15,158,849
2021-03-11 $6.04 $10.61 $5.78 $9.77 $9.05 81,532,139
2021-03-10 $5.18 $5.18 $4.80 $5.06 $4.69 2,229,740
2021-03-09 $4.73 $4.96 $4.70 $4.89 $4.53 3,187,928
2021-03-08 $4.85 $4.90 $4.51 $4.52 $4.19 1,784,616
2021-03-05 $5.14 $5.17 $4.10 $4.98 $4.61 4,467,219
2021-03-04 $5.28 $5.41 $4.82 $5.13 $4.75 2,025,276
2021-03-03 $5.50 $5.50 $5.27 $5.41 $5.01 1,794,614
2021-03-02 $5.85 $5.85 $5.13 $5.33 $4.94 3,182,542
2021-03-01 $5.80 $6.09 $5.67 $5.85 $5.42 2,650,640
2021-02-26 $5.29 $5.75 $5.23 $5.62 $5.20 2,048,294
2021-02-25 $5.87 $5.87 $5.29 $5.38 $4.98 1,677,952
2021-02-24 $6.00 $6.08 $5.65 $5.82 $5.39 2,657,274
2021-02-23 $5.92 $5.98 $4.67 $5.76 $5.33 4,350,151
2021-02-22 $6.96 $7.20 $6.52 $6.62 $6.13 2,639,524
2021-02-19 $7.56 $7.67 $6.59 $6.74 $6.24 4,047,855
2021-02-18 $7.00 $8.04 $7.00 $7.39 $6.84 4,913,003
2021-02-17 $7.69 $8.16 $7.08 $7.72 $7.15 5,429,487
2021-02-16 $7.04 $8.05 $6.97 $7.85 $7.27 8,537,673
2021-02-12 $5.53 $6.50 $5.34 $6.18 $5.72 2,699,349
2021-02-11 $5.36 $5.67 $5.18 $5.56 $5.15 1,905,339
2021-02-10 $4.65 $5.55 $4.60 $5.28 $4.89 3,440,112
2021-02-09 $4.50 $4.59 $4.28 $4.46 $4.13 990,106
2021-02-08 $4.05 $4.46 $4.03 $4.37 $4.05 1,671,018
2021-02-05 $4.11 $4.13 $3.86 $3.99 $3.69 1,401,249
2021-02-04 $4.23 $4.33 $3.97 $4.04 $3.74 1,605,027
2021-02-03 $4.05 $4.17 $3.94 $4.14 $3.83 1,414,593
2021-02-02 $4.00 $4.09 $3.83 $3.92 $3.63 1,025,391
2021-02-01 $3.60 $4.01 $3.58 $3.87 $3.58 1,644,282
2021-01-29 $3.45 $3.54 $3.40 $3.45 $3.19 487,197
2021-01-28 $3.50 $3.50 $3.36 $3.49 $3.23 505,415
2021-01-27 $3.33 $3.59 $3.30 $3.51 $3.25 623,821
2021-01-26 $3.51 $3.59 $3.36 $3.40 $3.15 614,405
2021-01-25 $3.59 $3.74 $3.45 $3.50 $3.24 882,111
2021-01-22 $3.64 $3.71 $3.52 $3.59 $3.32 434,770
2021-01-21 $3.50 $3.69 $3.45 $3.63 $3.36 859,711
2021-01-20 $3.57 $3.60 $3.42 $3.51 $3.25 700,819
2021-01-19 $3.61 $3.71 $3.46 $3.50 $3.24 791,970
2021-01-15 $3.60 $3.68 $3.42 $3.51 $3.25 904,951
2021-01-14 $3.36 $3.87 $3.35 $3.80 $3.52 2,673,998
2021-01-13 $2.95 $3.38 $2.93 $3.35 $3.10 1,367,077
2021-01-12 $3.00 $3.00 $2.92 $2.94 $2.72 639,790
2021-01-11 $2.89 $3.00 $2.86 $3.00 $2.78 624,494
2021-01-08 $2.77 $2.85 $2.75 $2.85 $2.64 489,618
2021-01-07 $2.69 $2.76 $2.63 $2.75 $2.55 442,781
2021-01-06 $2.71 $2.77 $2.65 $2.68 $2.48 809,144
2021-01-05 $2.61 $2.80 $2.58 $2.74 $2.54 560,056
2021-01-04 $2.70 $2.70 $2.51 $2.61 $2.42 631,295
2020-12-31 $2.60 $2.67 $2.14 $2.67 $2.47 1,456,257
2020-12-30 $2.34 $2.65 $2.34 $2.59 $2.40 1,207,157
2020-12-29 $2.28 $2.40 $2.28 $2.36 $2.19 886,266
2020-12-28 $2.36 $2.39 $2.25 $2.27 $2.10 651,678
2020-12-24 $2.39 $2.45 $2.33 $2.36 $2.19 297,260
2020-12-23 $2.24 $2.48 $2.22 $2.38 $2.20 1,550,103
2020-12-22 $2.21 $2.28 $2.16 $2.27 $2.10 668,379
2020-12-21 $2.15 $2.29 $2.15 $2.19 $2.03 676,326
2020-12-18 $2.22 $2.33 $2.11 $2.18 $2.02 1,985,252
2020-12-17 $2.25 $2.32 $2.21 $2.25 $2.08 731,865
2020-12-16 $2.21 $2.30 $2.19 $2.25 $2.08 572,783
2020-12-15 $2.15 $2.22 $2.10 $2.21 $2.05 627,832
2020-12-14 $2.08 $2.18 $2.04 $2.13 $1.97 939,605
2020-12-11 $2.09 $2.14 $2.08 $2.10 $1.94 662,792
2020-12-10 $2.14 $2.19 $2.07 $2.10 $1.94 842,969
2020-12-09 $2.26 $2.28 $2.13 $2.14 $1.98 830,526
2020-12-08 $2.28 $2.30 $2.21 $2.25 $2.08 533,017
2020-12-07 $2.29 $2.31 $2.20 $2.28 $2.11 845,671
2020-12-04 $2.30 $2.32 $2.23 $2.29 $2.12 774,125
2020-12-03 $2.34 $2.35 $2.24 $2.29 $2.12 872,837
2020-12-02 $2.18 $2.35 $2.18 $2.34 $2.17 1,097,770
2020-12-01 $2.23 $2.36 $2.19 $2.23 $2.07 1,199,487
2020-11-30 $2.30 $2.38 $2.16 $2.18 $2.02 1,967,517
2020-11-27 $2.06 $2.30 $2.04 $2.23 $2.07 2,132,240
2020-11-25 $2.05 $2.05 $2.03 $2.05 $1.90 800,961
2020-11-24 $2.04 $2.05 $2.01 $2.05 $1.90 766,869
2020-11-23 $2.08 $2.08 $2.03 $2.04 $1.89 959,561
2020-11-20 $2.04 $2.06 $2.03 $2.04 $1.89 697,356
2020-11-19 $2.05 $2.08 $2.03 $2.04 $1.89 756,419
2020-11-18 $2.05 $2.08 $2.03 $2.04 $1.89 488,253
2020-11-17 $2.10 $2.10 $2.02 $2.05 $1.90 642,264
2020-11-16 $2.17 $2.25 $2.02 $2.03 $1.88 1,022,478
2020-11-13 $2.05 $2.17 $2.05 $2.17 $2.01 244,059
2020-11-12 $2.04 $2.12 $2.03 $2.06 $1.91 325,157
2020-11-11 $2.06 $2.11 $2.03 $2.03 $1.88 346,385
2020-11-10 $2.14 $2.18 $2.07 $2.09 $1.94 360,226
2020-11-09 $2.13 $2.20 $2.11 $2.19 $2.03 338,686
2020-11-06 $2.08 $2.13 $2.02 $2.09 $1.94 286,830
2020-11-05 $2.05 $2.13 $1.98 $2.08 $1.93 563,815
2020-11-04 $2.01 $2.10 $1.99 $2.02 $1.87 338,598
2020-11-03 $1.99 $2.04 $1.91 $2.00 $1.85 494,250
2020-11-02 $2.06 $2.19 $2.03 $2.03 $1.88 345,651
2020-10-30 $2.13 $2.16 $2.01 $2.03 $1.88 387,279
2020-10-29 $2.02 $2.21 $2.02 $2.11 $1.95 395,841
2020-10-28 $2.10 $2.20 $2.02 $2.02 $1.87 467,809
2020-10-27 $2.06 $2.16 $2.05 $2.14 $1.98 317,052
2020-10-26 $2.21 $2.25 $2.03 $2.06 $1.91 614,555
2020-10-23 $2.21 $2.28 $2.19 $2.19 $2.03 315,207
2020-10-22 $2.20 $2.28 $2.12 $2.20 $2.04 534,224
2020-10-21 $2.20 $2.30 $2.19 $2.21 $2.05 382,614
2020-10-20 $2.13 $2.29 $2.13 $2.21 $2.05 557,668
2020-10-19 $2.07 $2.21 $2.04 $2.09 $1.94 605,842
2020-10-16 $1.96 $2.13 $1.95 $2.07 $1.92 608,674
2020-10-15 $1.95 $2.02 $1.95 $1.99 $1.84 312,801
2020-10-14 $1.97 $2.01 $1.95 $1.98 $1.83 295,160
2020-10-13 $1.92 $2.01 $1.92 $1.98 $1.83 503,459
2020-10-12 $1.95 $2.04 $1.95 $1.97 $1.82 568,610
2020-10-09 $1.91 $2.02 $1.91 $1.95 $1.81 746,359
2020-10-08 $1.91 $2.02 $1.90 $1.91 $1.77 539,847
2020-10-07 $1.90 $2.02 $1.90 $1.91 $1.77 592,436
2020-10-06 $1.87 $2.01 $1.86 $1.94 $1.80 667,350
2020-10-05 $2.01 $2.02 $1.82 $1.85 $1.71 695,644
2020-10-02 $1.97 $2.05 $1.92 $2.00 $1.85 691,984
2020-10-01 $1.80 $1.97 $1.80 $1.97 $1.82 523,528
2020-09-30 $1.87 $1.93 $1.83 $1.84 $1.70 535,376
2020-09-29 $1.74 $1.89 $1.74 $1.87 $1.73 536,312
2020-09-28 $1.72 $1.80 $1.70 $1.75 $1.62 610,487
2020-09-25 $1.69 $1.79 $1.68 $1.68 $1.56 557,390
2020-09-24 $1.65 $1.77 $1.62 $1.69 $1.56 736,333
2020-09-23 $1.63 $1.72 $1.63 $1.65 $1.53 481,999
2020-09-22 $1.62 $1.73 $1.62 $1.63 $1.51 599,959
2020-09-21 $1.62 $1.68 $1.61 $1.62 $1.50 511,781
2020-09-18 $1.70 $1.78 $1.62 $1.63 $1.51 1,284,721
2020-09-17 $1.71 $1.76 $1.70 $1.71 $1.58 359,962
2020-09-16 $1.64 $1.82 $1.64 $1.71 $1.58 594,463
2020-09-15 $1.66 $1.75 $1.66 $1.69 $1.56 348,626
2020-09-14 $1.65 $1.74 $1.64 $1.69 $1.56 722,155
2020-09-11 $1.57 $1.68 $1.57 $1.65 $1.53 508,787
2020-09-10 $1.63 $1.70 $1.59 $1.63 $1.51 564,496
2020-09-09 $1.69 $1.75 $1.61 $1.61 $1.49 1,055,633
2020-09-08 $1.78 $1.82 $1.66 $1.66 $1.54 1,006,147
2020-09-04 $1.72 $1.81 $1.66 $1.77 $1.64 986,850
2020-09-03 $1.64 $1.85 $1.62 $1.72 $1.59 1,669,087
2020-09-02 $1.87 $1.89 $1.64 $1.65 $1.53 1,426,825
2020-09-01 $1.87 $1.97 $1.85 $1.87 $1.73 842,486
2020-08-31 $2.06 $2.06 $1.88 $1.90 $1.76 1,740,875
2020-08-28 $2.12 $2.18 $2.08 $2.08 $1.93 742,489
2020-08-27 $2.29 $2.34 $2.06 $2.18 $2.02 1,512,522
2020-08-26 $2.40 $2.41 $2.32 $2.39 $2.21 609,956
2020-08-25 $2.70 $2.70 $2.37 $2.40 $2.22 1,890,177
2020-08-24 $2.36 $2.56 $2.28 $2.56 $2.37 1,265,596
2020-08-21 $2.59 $2.60 $2.29 $2.35 $2.18 2,113,271
2020-08-20 $2.00 $2.95 $1.95 $2.65 $2.45 14,910,401
2020-08-19 $2.20 $2.28 $2.05 $2.06 $1.91 1,120,685
2020-08-18 $2.34 $2.42 $2.20 $2.21 $2.05 938,130
2020-08-17 $2.37 $2.50 $2.36 $2.40 $2.22 727,159
2020-08-14 $2.27 $2.40 $2.27 $2.36 $2.19 379,093
2020-08-13 $2.34 $2.45 $2.31 $2.32 $2.15 1,101,372
2020-08-12 $2.23 $2.38 $2.23 $2.29 $2.12 996,567
2020-08-11 $2.11 $2.25 $2.11 $2.16 $2.00 833,440
2020-08-10 $2.06 $2.15 $2.06 $2.11 $1.95 257,411
2020-08-07 $2.05 $2.14 $2.02 $2.08 $1.93 629,569
2020-08-06 $2.11 $2.13 $2.01 $2.07 $1.92 369,767
2020-08-05 $1.98 $2.16 $1.98 $2.11 $1.95 809,877
2020-08-04 $2.04 $2.08 $1.97 $1.99 $1.84 919,974
2020-08-03 $2.04 $2.04 $1.94 $1.95 $1.81 606,822
2020-07-31 $1.95 $2.04 $1.95 $2.03 $1.88 357,735
2020-07-30 $1.96 $2.02 $1.95 $1.95 $1.81 505,784
2020-07-29 $1.97 $2.02 $1.95 $1.96 $1.82 325,208
2020-07-28 $2.01 $2.03 $1.94 $1.95 $1.81 291,047
2020-07-27 $1.86 $2.09 $1.86 $2.03 $1.88 832,767
2020-07-24 $1.89 $2.02 $1.84 $1.85 $1.71 1,465,622
2020-07-23 $2.15 $2.15 $2.00 $2.00 $1.85 1,758,562
2020-07-22 $2.20 $2.30 $2.14 $2.16 $2.00 1,439,304
2020-07-21 $2.08 $2.34 $2.08 $2.24 $2.07 2,431,508
2020-07-20 $2.02 $2.25 $1.99 $2.04 $1.89 1,687,191
2020-07-17 $2.03 $2.07 $1.95 $1.96 $1.82 446,064
2020-07-16 $1.98 $2.08 $1.95 $2.05 $1.90 1,144,984
2020-07-15 $1.95 $2.09 $1.95 $1.99 $1.84 819,062
2020-07-14 $2.10 $2.17 $1.93 $1.96 $1.82 1,858,407
2020-07-13 $2.21 $2.31 $2.12 $2.15 $1.99 2,023,330
2020-07-10 $2.08 $2.19 $2.05 $2.16 $2.00 2,177,965
2020-07-09 $2.15 $2.16 $2.02 $2.09 $1.94 2,270,827
2020-07-08 $1.92 $2.11 $1.92 $2.09 $1.94 3,749,701
2020-07-07 $2.00 $2.00 $1.82 $1.94 $1.80 1,807,867
2020-07-06 $1.88 $1.96 $1.81 $1.96 $1.82 2,104,326
2020-07-02 $1.95 $1.98 $1.80 $1.84 $1.70 1,620,792
2020-07-01 $1.77 $1.93 $1.77 $1.90 $1.76 1,151,617
2020-06-30 $1.68 $1.87 $1.68 $1.81 $1.68 1,585,595
2020-06-29 $1.75 $1.79 $1.66 $1.66 $1.54 1,406,202
2020-06-26 $1.71 $1.81 $1.68 $1.74 $1.61 1,411,773
2020-06-25 $1.70 $1.81 $1.70 $1.74 $1.61 1,736,380
2020-06-24 $1.69 $1.75 $1.65 $1.71 $1.58 1,132,589
2020-06-23 $1.68 $1.78 $1.63 $1.69 $1.56 1,572,637
2020-06-22 $1.64 $1.70 $1.63 $1.67 $1.55 1,273,485
2020-06-19 $1.62 $1.68 $1.61 $1.66 $1.54 3,636,707
2020-06-18 $1.57 $1.63 $1.56 $1.62 $1.50 1,394,519
2020-06-17 $1.57 $1.65 $1.55 $1.57 $1.45 1,403,495
2020-06-16 $1.60 $1.66 $1.57 $1.60 $1.48 1,615,156
2020-06-15 $1.58 $1.63 $1.46 $1.62 $1.50 2,954,992
2020-06-12 $1.75 $1.75 $1.45 $1.47 $1.36 5,658,633
2020-06-11 $1.90 $1.90 $1.63 $1.66 $1.54 3,579,766
2020-06-10 $1.99 $2.20 $1.90 $2.11 $1.95 1,306,031
2020-06-09 $1.87 $2.03 $1.80 $1.96 $1.82 785,917
2020-06-08 $1.81 $1.95 $1.73 $1.90 $1.76 1,054,987
2020-06-05 $1.68 $1.94 $1.68 $1.86 $1.72 1,296,628
2020-06-04 $1.62 $1.74 $1.62 $1.67 $1.55 955,525
2020-06-03 $1.53 $1.69 $1.51 $1.62 $1.50 1,608,939
2020-06-02 $1.50 $1.55 $1.48 $1.49 $1.38 636,638
2020-06-01 $1.49 $1.52 $1.48 $1.50 $1.39 1,151,752
2020-05-29 $1.44 $1.53 $1.44 $1.52 $1.41 912,007
2020-05-28 $1.56 $1.56 $1.46 $1.47 $1.36 1,063,569
2020-05-27 $1.63 $1.64 $1.53 $1.56 $1.44 783,857
2020-05-26 $1.50 $1.54 $1.48 $1.48 $1.37 870,081
2020-05-22 $1.50 $1.50 $1.43 $1.43 $1.32 479,827
2020-05-21 $1.53 $1.56 $1.49 $1.50 $1.39 470,614
2020-05-20 $1.61 $1.65 $1.54 $1.56 $1.44 516,125
2020-05-19 $1.61 $1.68 $1.56 $1.56 $1.44 502,659
2020-05-18 $1.62 $1.68 $1.60 $1.61 $1.49 547,855
2020-05-15 $1.60 $1.64 $1.53 $1.60 $1.48 232,180
2020-05-14 $1.56 $1.61 $1.54 $1.57 $1.45 585,931
2020-05-13 $1.62 $1.62 $1.51 $1.52 $1.41 529,057
2020-05-12 $1.65 $1.69 $1.60 $1.60 $1.48 467,151
2020-05-11 $1.70 $1.73 $1.64 $1.65 $1.53 438,178
2020-05-08 $1.60 $1.72 $1.60 $1.64 $1.52 514,444
2020-05-07 $1.60 $1.68 $1.57 $1.60 $1.48 211,970
2020-05-06 $1.60 $1.64 $1.58 $1.60 $1.48 499,530
2020-05-05 $1.70 $1.70 $1.56 $1.57 $1.45 608,307
2020-05-04 $1.78 $1.78 $1.66 $1.66 $1.54 304,564
2020-05-01 $1.89 $1.89 $1.72 $1.78 $1.65 486,378
2020-04-30 $1.86 $1.92 $1.82 $1.92 $1.78 312,456
2020-04-29 $1.78 $1.94 $1.78 $1.86 $1.72 782,174
2020-04-28 $1.80 $1.84 $1.72 $1.80 $1.67 312,562
2020-04-27 $1.67 $1.87 $1.67 $1.80 $1.67 679,841
2020-04-24 $1.70 $1.70 $1.62 $1.66 $1.54 305,156
2020-04-23 $1.63 $1.71 $1.63 $1.69 $1.56 358,125
2020-04-22 $1.73 $1.73 $1.67 $1.68 $1.56 296,170
2020-04-21 $1.73 $1.78 $1.65 $1.73 $1.60 349,172
2020-04-20 $1.65 $1.79 $1.64 $1.73 $1.60 392,635
2020-04-17 $1.64 $1.74 $1.63 $1.66 $1.54 365,439
2020-04-16 $1.65 $1.69 $1.56 $1.64 $1.52 315,912
2020-04-15 $1.62 $1.69 $1.56 $1.63 $1.51 481,202
2020-04-14 $1.70 $1.77 $1.66 $1.66 $1.54 250,124
2020-04-13 $1.70 $1.73 $1.63 $1.63 $1.51 233,093
2020-04-09 $1.71 $1.78 $1.67 $1.70 $1.57 336,986
2020-04-08 $1.79 $1.81 $1.65 $1.65 $1.53 373,180
2020-04-07 $1.70 $1.86 $1.69 $1.71 $1.58 914,032
2020-04-06 $1.66 $1.74 $1.58 $1.65 $1.53 514,147
2020-04-03 $1.72 $1.75 $1.66 $1.68 $1.45 413,042
2020-04-02 $1.82 $1.92 $1.71 $1.72 $1.48 752,195
2020-04-01 $1.66 $1.94 $1.61 $1.92 $1.66 1,101,282
2020-03-31 $1.45 $1.79 $1.45 $1.78 $1.54 828,855
2020-03-30 $1.53 $1.58 $1.49 $1.49 $1.29 788,365
2020-03-27 $1.53 $1.64 $1.52 $1.58 $1.36 1,005,483
2020-03-26 $1.47 $1.74 $1.47 $1.63 $1.41 1,093,111
2020-03-25 $1.37 $1.60 $1.37 $1.46 $1.26 1,269,932
2020-03-24 $1.42 $1.62 $1.42 $1.51 $1.30 898,371
2020-03-23 $1.42 $1.57 $1.35 $1.42 $1.23 1,184,776
2020-03-20 $1.50 $1.53 $1.38 $1.42 $1.23 759,741
2020-03-19 $1.40 $1.54 $1.38 $1.45 $1.25 935,395
2020-03-18 $1.31 $1.44 $1.22 $1.30 $1.12 1,173,477
2020-03-17 $1.44 $1.55 $1.41 $1.41 $1.22 624,590
2020-03-16 $1.32 $1.60 $1.32 $1.42 $1.23 1,127,880
2020-03-13 $1.60 $1.67 $1.51 $1.67 $1.44 845,936
2020-03-12 $1.55 $1.59 $1.46 $1.51 $1.30 1,358,912
2020-03-11 $1.67 $1.76 $1.59 $1.65 $1.42 1,607,182
2020-03-10 $1.63 $1.74 $1.57 $1.68 $1.45 757,952
2020-03-09 $1.60 $1.64 $1.51 $1.54 $1.33 967,503
2020-03-06 $1.80 $1.83 $1.66 $1.67 $1.44 746,746
2020-03-05 $1.86 $1.89 $1.82 $1.83 $1.58 545,501
2020-03-04 $1.97 $1.97 $1.85 $1.89 $1.63 307,649
2020-03-03 $1.97 $2.01 $1.91 $1.92 $1.66 622,476
2020-03-02 $2.00 $2.03 $1.92 $1.98 $1.71 625,850
2020-02-28 $1.84 $1.98 $1.81 $1.98 $1.71 694,450
2020-02-27 $1.73 $1.92 $1.61 $1.91 $1.65 1,532,795
2020-02-26 $1.79 $1.84 $1.70 $1.75 $1.51 743,866
2020-02-25 $1.91 $1.93 $1.69 $1.77 $1.53 1,349,936
2020-02-24 $1.92 $1.97 $1.90 $1.91 $1.65 576,154
2020-02-21 $2.01 $2.03 $1.92 $1.95 $1.68 467,127
2020-02-20 $1.92 $2.00 $1.92 $1.99 $1.72 894,690
2020-02-19 $1.94 $1.99 $1.90 $1.92 $1.66 697,228
2020-02-18 $2.00 $2.03 $1.90 $1.90 $1.64 679,127
2020-02-14 $2.09 $2.09 $1.92 $1.96 $1.69 949,773
2020-02-13 $2.10 $2.12 $2.01 $2.02 $1.74 558,136
2020-02-12 $1.99 $2.17 $1.94 $2.14 $1.85 894,432
2020-02-11 $2.00 $2.02 $1.90 $1.92 $1.66 769,916
2020-02-10 $2.00 $2.01 $1.91 $1.94 $1.67 866,748
2020-02-07 $2.01 $2.03 $1.99 $2.00 $1.73 698,189
2020-02-06 $2.02 $2.06 $2.01 $2.04 $1.76 627,628
2020-02-05 $2.12 $2.18 $2.00 $2.02 $1.74 665,046
2020-02-04 $2.00 $2.35 $2.00 $2.10 $1.81 1,405,272
2020-02-03 $2.01 $2.05 $1.95 $1.95 $1.68 480,768
2020-01-31 $2.04 $2.05 $2.00 $2.02 $1.74 316,086
2020-01-30 $2.07 $2.13 $2.00 $2.03 $1.75 913,424
2020-01-29 $2.15 $2.22 $2.13 $2.13 $1.84 275,514
2020-01-28 $2.17 $2.22 $2.14 $2.15 $1.86 495,499
2020-01-27 $2.06 $2.19 $1.96 $2.11 $1.82 1,265,061
2020-01-24 $2.25 $2.27 $2.12 $2.13 $1.84 1,200,509
2020-01-23 $2.36 $2.36 $2.22 $2.23 $1.93 1,613,221
2020-01-22 $2.39 $2.46 $2.36 $2.40 $2.07 742,462
2020-01-21 $2.28 $2.41 $2.25 $2.33 $2.01 1,186,094
2020-01-17 $2.36 $2.42 $2.30 $2.33 $2.01 1,427,065
2020-01-16 $2.41 $2.46 $2.33 $2.34 $2.02 1,627,508
2020-01-15 $2.68 $2.68 $2.52 $2.57 $2.22 865,503
2020-01-14 $2.64 $2.70 $2.63 $2.64 $2.28 635,902
2020-01-13 $2.58 $2.75 $2.58 $2.69 $2.32 663,243
2020-01-10 $2.61 $2.70 $2.51 $2.55 $2.20 482,975
2020-01-09 $2.57 $2.72 $2.54 $2.66 $2.30 928,945
2020-01-08 $2.54 $2.57 $2.39 $2.56 $2.21 549,863
2020-01-07 $2.61 $2.61 $2.55 $2.56 $2.21 541,144
2020-01-06 $2.80 $2.80 $2.46 $2.56 $2.21 1,635,811
2020-01-03 $2.68 $2.85 $2.66 $2.82 $2.43 944,813
2020-01-02 $2.68 $2.82 $2.65 $2.80 $2.42 1,150,743
2019-12-31 $2.46 $2.66 $2.46 $2.65 $2.29 1,174,739
2019-12-30 $2.46 $2.50 $2.41 $2.50 $2.16 789,755
2019-12-27 $2.39 $2.58 $2.39 $2.46 $2.12 1,984,468
2019-12-26 $2.20 $2.40 $2.20 $2.40 $2.07 1,653,672
2019-12-24 $2.22 $2.28 $2.17 $2.25 $1.94 1,084,405
2019-12-23 $2.30 $2.31 $2.20 $2.22 $1.92 1,415,113
2019-12-20 $2.38 $2.41 $2.28 $2.30 $1.99 1,694,362
2019-12-19 $2.32 $2.46 $2.32 $2.34 $2.02 1,550,595
2019-12-18 $2.29 $2.34 $2.26 $2.32 $2.00 1,202,231
2019-12-17 $2.28 $2.35 $2.25 $2.33 $2.01 948,935
2019-12-16 $2.33 $2.35 $2.27 $2.32 $2.00 1,118,550
2019-12-13 $2.37 $2.37 $2.14 $2.21 $1.91 1,985,653
2019-12-12 $2.36 $2.40 $2.29 $2.32 $2.00 999,919
2019-12-11 $2.35 $2.44 $2.35 $2.39 $2.06 585,971
2019-12-10 $2.38 $2.40 $2.32 $2.34 $2.02 809,764
2019-12-09 $2.40 $2.47 $2.32 $2.34 $2.02 517,909
2019-12-06 $2.30 $2.48 $2.30 $2.43 $2.10 1,066,572
2019-12-05 $2.40 $2.44 $2.29 $2.29 $1.98 489,890
2019-12-04 $2.45 $2.55 $2.36 $2.36 $2.04 893,103
2019-12-03 $2.54 $2.56 $2.43 $2.44 $2.11 572,650
2019-12-02 $2.88 $2.88 $2.55 $2.59 $2.24 1,011,405
2019-11-29 $2.70 $2.93 $2.65 $2.93 $2.53 376,712
2019-11-27 $2.54 $2.71 $2.52 $2.70 $2.33 3,644,366
2019-11-26 $2.36 $2.52 $2.34 $2.46 $2.12 2,504,978
2019-11-25 $2.20 $2.37 $2.16 $2.34 $2.02 1,481,890
2019-11-22 $2.10 $2.25 $2.09 $2.15 $1.86 3,290,535
2019-11-21 $2.20 $2.23 $2.03 $2.06 $1.78 4,577,085
2019-11-20 $2.29 $2.29 $2.20 $2.21 $1.91 3,266,627
2019-11-19 $2.86 $2.89 $2.18 $2.20 $1.90 9,552,536
2019-11-18 $2.99 $3.01 $2.86 $2.87 $2.48 2,778,103
2019-11-15 $3.00 $3.07 $2.97 $3.01 $2.60 910,554
2019-11-14 $2.96 $3.00 $2.96 $2.98 $2.57 1,017,193
2019-11-13 $3.00 $3.03 $2.93 $2.95 $2.55 1,647,328
2019-11-12 $3.03 $3.05 $2.95 $3.00 $2.59 1,274,957
2019-11-11 $2.94 $3.06 $2.91 $3.06 $2.64 800,949
2019-11-08 $2.94 $2.99 $2.92 $2.98 $2.57 788,923
2019-11-07 $2.94 $2.99 $2.88 $2.99 $2.58 811,429
2019-11-06 $3.02 $3.02 $2.86 $2.90 $2.50 1,076,706
2019-11-05 $3.03 $3.03 $2.93 $2.94 $2.54 2,178,115
2019-11-04 $3.00 $3.06 $2.91 $2.94 $2.54 1,019,410
2019-11-01 $2.85 $2.97 $2.82 $2.93 $2.53 717,088
2019-10-31 $2.90 $3.00 $2.76 $2.80 $2.42 2,232,325
2019-10-30 $2.98 $3.05 $2.90 $2.95 $2.55 1,409,900
2019-10-29 $2.95 $3.11 $2.88 $3.03 $2.62 1,350,231
2019-10-28 $2.82 $2.98 $2.77 $2.96 $2.56 1,506,052
2019-10-25 $2.80 $2.81 $2.69 $2.76 $2.38 720,123
2019-10-24 $2.76 $2.79 $2.70 $2.79 $2.41 1,349,178
2019-10-23 $2.82 $2.84 $2.68 $2.70 $2.33 1,841,195
2019-10-22 $2.84 $2.93 $2.77 $2.83 $2.44 1,105,501
2019-10-21 $2.75 $2.87 $2.73 $2.84 $2.45 1,306,995
2019-10-18 $2.95 $3.04 $2.90 $2.91 $2.51 2,194,001
2019-10-17 $2.82 $3.01 $2.81 $2.95 $2.55 1,391,687
2019-10-16 $2.82 $2.84 $2.76 $2.82 $2.43 973,623
2019-10-15 $2.78 $2.85 $2.77 $2.79 $2.41 1,020,723
2019-10-14 $2.86 $2.86 $2.77 $2.80 $2.42 1,119,396
2019-10-11 $2.86 $2.89 $2.79 $2.83 $2.44 754,237
2019-10-10 $2.80 $2.88 $2.73 $2.81 $2.43 1,012,753
2019-10-09 $2.76 $2.89 $2.68 $2.83 $2.44 1,616,613
2019-10-08 $2.75 $2.82 $2.62 $2.64 $2.28 1,217,969
2019-10-07 $2.80 $2.85 $2.76 $2.78 $2.40 744,110
2019-10-04 $2.86 $2.88 $2.80 $2.84 $2.45 457,075
2019-10-03 $2.95 $2.98 $2.79 $2.87 $2.48 796,840
2019-10-02 $2.86 $2.95 $2.74 $2.91 $2.51 945,683
2019-10-01 $2.96 $2.96 $2.79 $2.81 $2.43 847,178
2019-09-30 $2.95 $2.98 $2.85 $2.90 $2.50 1,347,316
2019-09-27 $3.11 $3.11 $2.88 $2.90 $2.50 2,819,566
2019-09-26 $3.30 $3.30 $3.09 $3.10 $2.68 1,262,637
2019-09-25 $3.35 $3.37 $3.29 $3.33 $2.87 989,034
2019-09-24 $3.60 $3.60 $3.33 $3.35 $2.89 924,552
2019-09-23 $3.45 $3.61 $3.43 $3.59 $3.10 898,978
2019-09-20 $3.42 $3.54 $3.42 $3.47 $3.00 4,701,204
2019-09-19 $3.44 $3.50 $3.40 $3.45 $2.98 1,056,754
2019-09-18 $3.53 $3.62 $3.39 $3.42 $2.95 1,507,425
2019-09-17 $3.72 $3.75 $3.51 $3.55 $3.06 1,754,233
2019-09-16 $3.84 $3.90 $3.75 $3.79 $3.27 1,060,011
2019-09-13 $3.94 $3.96 $3.83 $3.92 $3.38 627,351
2019-09-12 $3.95 $3.95 $3.79 $3.86 $3.33 926,905
2019-09-11 $3.94 $3.99 $3.83 $3.95 $3.41 1,255,448
2019-09-10 $3.94 $3.95 $3.82 $3.91 $3.38 632,168
2019-09-09 $3.83 $3.93 $3.78 $3.91 $3.38 528,175
2019-09-06 $3.84 $3.95 $3.77 $3.78 $3.26 613,468
2019-09-05 $3.79 $4.03 $3.77 $3.81 $3.29 1,736,247
2019-09-04 $3.73 $3.83 $3.70 $3.74 $3.23 1,193,546
2019-09-03 $3.65 $3.77 $3.65 $3.65 $3.15 821,949
2019-08-30 $3.89 $3.92 $3.73 $3.74 $3.23 734,185
2019-08-29 $3.82 $3.88 $3.65 $3.85 $3.32 1,010,224
2019-08-28 $3.72 $3.81 $3.68 $3.79 $3.27 657,881
2019-08-27 $3.90 $3.94 $3.77 $3.77 $3.25 704,600
2019-08-26 $3.53 $3.90 $3.49 $3.88 $3.35 2,147,726
2019-08-23 $3.45 $3.72 $3.37 $3.68 $3.18 1,375,635
2019-08-22 $3.69 $3.74 $3.48 $3.53 $3.05 793,488
2019-08-21 $3.70 $3.82 $3.64 $3.70 $3.19 903,953
2019-08-20 $3.74 $3.75 $3.26 $3.70 $3.19 1,776,083
2019-08-19 $3.80 $3.87 $3.61 $3.69 $3.19 1,592,922
2019-08-16 $3.50 $3.69 $3.40 $3.64 $3.14 1,803,327
2019-08-15 $3.10 $3.45 $3.05 $3.43 $2.96 2,135,317
2019-08-14 $3.20 $3.30 $3.01 $3.04 $2.62 2,797,220
2019-08-13 $3.38 $3.50 $3.23 $3.26 $2.81 2,328,584
2019-08-12 $3.38 $3.44 $3.31 $3.41 $2.94 958,997
2019-08-09 $3.70 $3.77 $3.40 $3.45 $2.98 1,731,547
2019-08-08 $3.75 $3.82 $3.68 $3.72 $3.21 624,393
2019-08-07 $3.67 $3.73 $3.66 $3.70 $3.19 573,584
2019-08-06 $3.82 $3.82 $3.62 $3.70 $3.19 859,081
2019-08-05 $3.68 $3.77 $3.62 $3.71 $3.20 737,696
2019-08-02 $3.81 $3.90 $3.73 $3.83 $3.31 718,893
2019-08-01 $3.95 $4.01 $3.78 $3.84 $3.31 997,127
2019-07-31 $3.87 $3.95 $3.80 $3.88 $3.35 557,941
2019-07-30 $3.90 $3.93 $3.82 $3.83 $3.31 633,011
2019-07-29 $3.88 $4.01 $3.83 $3.94 $3.40 1,136,047
2019-07-26 $3.99 $4.00 $3.70 $3.96 $3.42 2,541,069
2019-07-25 $4.20 $4.20 $3.94 $3.96 $3.42 1,387,390
2019-07-24 $4.19 $4.22 $4.09 $4.19 $3.62 897,318
2019-07-23 $4.03 $4.18 $4.00 $4.16 $3.59 2,144,671
2019-07-22 $3.99 $4.11 $3.96 $3.99 $3.44 1,229,955
2019-07-19 $4.24 $4.33 $3.99 $3.99 $3.44 5,645,494
2019-07-18 $4.38 $4.44 $4.19 $4.23 $3.65 2,262,807
2019-07-17 $4.40 $4.48 $4.30 $4.41 $3.81 854,381
2019-07-16 $4.50 $4.50 $4.29 $4.39 $3.79 1,067,592
2019-07-15 $4.54 $4.54 $4.39 $4.49 $3.88 1,401,790
2019-07-12 $4.59 $4.60 $4.45 $4.47 $3.86 860,201
2019-07-11 $4.39 $4.58 $4.39 $4.53 $3.91 1,123,031
2019-07-10 $4.50 $4.50 $4.30 $4.35 $3.76 1,333,006
2019-07-09 $4.22 $4.47 $4.21 $4.44 $3.83 1,433,931
2019-07-08 $4.33 $4.34 $4.18 $4.26 $3.68 1,323,996
2019-07-05 $4.50 $4.50 $4.30 $4.45 $3.84 1,232,711
2019-07-03 $4.65 $4.67 $4.47 $4.53 $3.91 778,023
2019-07-02 $4.39 $4.75 $4.38 $4.75 $4.10 2,031,945
2019-07-01 $4.55 $4.63 $4.37 $4.41 $3.81 1,072,409
2019-06-28 $4.25 $4.37 $4.15 $4.35 $3.76 966,815
2019-06-27 $4.24 $4.38 $4.06 $4.26 $3.68 1,473,876
2019-06-26 $4.30 $4.30 $4.06 $4.24 $3.66 873,225
2019-06-25 $4.25 $4.26 $3.90 $4.23 $3.65 1,866,062
2019-06-24 $4.18 $4.51 $4.18 $4.32 $3.73 1,171,624
2019-06-21 $4.55 $4.61 $4.11 $4.17 $3.60 2,384,008
2019-06-20 $4.41 $4.66 $4.40 $4.62 $3.99 1,228,793
2019-06-19 $4.09 $4.47 $4.05 $4.27 $3.69 1,963,059
2019-06-18 $4.01 $4.24 $3.91 $4.04 $3.49 2,273,678
2019-06-17 $4.06 $4.10 $3.95 $3.96 $3.42 1,693,872
2019-06-14 $4.35 $4.39 $3.93 $3.99 $3.44 4,861,820
2019-06-13 $4.60 $4.64 $4.33 $4.44 $3.83 1,972,303
2019-06-12 $4.85 $4.85 $4.51 $4.52 $3.90 2,631,777
2019-06-11 $4.97 $5.09 $4.94 $5.00 $4.32 802,264
2019-06-10 $4.74 $4.92 $4.74 $4.86 $4.20 424,234
2019-06-07 $4.68 $4.68 $4.58 $4.63 $4.00 562,833
2019-06-06 $4.66 $4.71 $4.50 $4.66 $4.02 675,004
2019-06-05 $5.00 $5.04 $4.66 $4.71 $4.07 588,517
2019-06-04 $4.88 $4.96 $4.84 $4.95 $4.27 848,006
2019-06-03 $4.74 $4.93 $4.74 $4.85 $4.19 797,162
2019-05-31 $4.75 $4.82 $4.67 $4.71 $4.07 896,890
2019-05-30 $4.89 $5.00 $4.76 $4.85 $4.19 432,199
2019-05-29 $4.99 $4.99 $4.81 $4.90 $4.23 760,471
2019-05-28 $5.20 $5.27 $4.95 $4.98 $4.30 2,132,961
2019-05-24 $5.09 $5.28 $5.09 $5.14 $4.44 670,524
2019-05-23 $5.15 $5.21 $5.00 $5.00 $4.32 1,753,197
2019-05-22 $5.25 $5.51 $5.18 $5.37 $4.64 1,689,553
2019-05-21 $4.96 $5.38 $4.90 $5.35 $4.62 1,455,884
2019-05-20 $5.30 $5.52 $4.70 $4.76 $4.11 2,719,779
2019-05-17 $5.52 $5.75 $5.45 $5.64 $4.87 1,092,662
2019-05-16 $5.35 $5.74 $5.35 $5.69 $4.91 1,345,594
2019-05-15 $5.66 $5.88 $5.25 $5.30 $4.58 2,594,302
2019-05-14 $5.13 $5.53 $5.13 $5.45 $4.70 1,504,933
2019-05-13 $5.28 $5.28 $4.96 $5.02 $4.33 1,792,415
2019-05-10 $5.35 $5.62 $5.33 $5.49 $4.74 1,159,420
2019-05-09 $5.44 $5.46 $5.17 $5.30 $4.58 1,315,778
2019-05-08 $5.65 $5.68 $5.44 $5.55 $4.79 931,778
2019-05-07 $5.77 $5.88 $5.63 $5.67 $4.89 1,008,440
2019-05-06 $5.69 $5.87 $5.50 $5.87 $5.07 1,668,970
2019-05-03 $5.64 $6.25 $5.48 $6.02 $5.20 3,525,770
2019-05-02 $5.04 $5.62 $5.03 $5.52 $4.77 2,720,229
2019-05-01 $5.22 $5.36 $5.02 $5.02 $4.33 797,829
2019-04-30 $5.37 $5.47 $5.21 $5.22 $4.51 349,112
2019-04-29 $5.38 $5.51 $5.29 $5.37 $4.64 937,696
2019-04-26 $5.18 $5.44 $5.17 $5.37 $4.64 800,039
2019-04-25 $5.44 $5.45 $5.13 $5.18 $4.47 1,161,007
2019-04-24 $5.60 $5.60 $5.41 $5.50 $4.75 929,909
2019-04-23 $5.42 $5.64 $5.42 $5.62 $4.85 2,247,010
2019-04-22 $5.30 $5.51 $5.22 $5.42 $4.68 691,697
2019-04-18 $5.46 $5.51 $5.29 $5.38 $4.64 819,165
2019-04-17 $5.48 $5.65 $5.45 $5.51 $4.76 2,131,500
2019-04-16 $5.38 $5.69 $5.31 $5.46 $4.71 2,540,957
2019-04-15 $5.22 $5.40 $5.11 $5.23 $4.51 1,082,628
2019-04-12 $5.10 $5.48 $5.10 $5.29 $4.57 1,772,487
2019-04-11 $4.81 $5.10 $4.72 $5.00 $4.32 794,878
2019-04-10 $4.91 $4.99 $4.61 $4.85 $4.19 1,905,222
2019-04-09 $4.90 $5.10 $4.88 $4.92 $4.25 1,895,332
2019-04-08 $4.36 $4.92 $4.33 $4.83 $4.17 2,242,233
2019-04-05 $4.07 $4.42 $4.03 $4.41 $3.81 1,082,994
2019-04-04 $4.01 $4.13 $3.92 $4.05 $3.50 815,888
2019-04-03 $4.12 $4.34 $4.02 $4.14 $3.41 1,444,692
2019-04-02 $3.82 $4.02 $3.82 $3.97 $3.27 933,824
2019-04-01 $3.90 $4.02 $3.78 $3.81 $3.14 2,540,275
2019-03-29 $3.90 $3.98 $3.68 $3.78 $3.12 3,020,357
2019-03-28 $3.83 $3.92 $3.80 $3.86 $3.18 920,773
2019-03-27 $3.83 $3.94 $3.82 $3.87 $3.19 1,004,319
2019-03-26 $3.94 $4.02 $3.85 $3.87 $3.19 1,248,196
2019-03-25 $4.00 $4.08 $3.83 $4.03 $3.32 1,414,868
2019-03-22 $4.28 $4.28 $3.99 $4.00 $3.30 1,360,272
2019-03-21 $4.26 $4.43 $4.18 $4.33 $3.57 992,415
2019-03-20 $4.54 $4.55 $4.26 $4.29 $3.54 1,077,920
2019-03-19 $4.55 $4.68 $4.55 $4.60 $3.79 728,648
2019-03-18 $4.85 $4.88 $4.52 $4.58 $3.78 1,749,512
2019-03-15 $4.98 $5.02 $4.75 $4.90 $4.04 963,717
2019-03-14 $5.33 $5.45 $4.77 $4.98 $4.11 2,491,456
2019-03-13 $4.79 $5.02 $4.68 $4.94 $4.07 656,458
2019-03-12 $4.80 $4.90 $4.64 $4.78 $3.94 569,469
2019-03-11 $4.60 $4.90 $4.60 $4.77 $3.93 388,156
2019-03-08 $4.85 $4.85 $4.53 $4.54 $3.74 488,623
2019-03-07 $5.11 $5.11 $4.70 $4.92 $4.06 997,098
2019-03-06 $5.26 $5.30 $5.07 $5.14 $4.24 497,222
2019-03-05 $5.46 $5.55 $5.19 $5.29 $4.36 655,943
2019-03-04 $5.44 $5.65 $5.15 $5.41 $4.46 1,667,114
2019-03-01 $4.92 $5.43 $4.89 $5.35 $4.41 1,193,543
2019-02-28 $5.17 $5.25 $4.65 $4.82 $3.97 1,039,177
2019-02-27 $5.38 $5.55 $5.02 $5.17 $4.26 1,407,912
2019-02-26 $4.95 $5.44 $4.95 $5.37 $4.43 1,801,775
2019-02-25 $4.74 $5.26 $4.71 $5.02 $4.14 3,482,182
2019-02-22 $4.38 $4.55 $4.36 $4.43 $3.65 1,367,014
2019-02-21 $4.04 $4.33 $4.00 $4.31 $3.55 1,043,275
2019-02-20 $4.16 $4.16 $3.99 $4.06 $3.35 479,853
2019-02-19 $4.00 $4.27 $3.98 $4.07 $3.36 1,158,008
2019-02-15 $3.74 $3.97 $3.74 $3.91 $3.22 786,672
2019-02-14 $3.68 $3.84 $3.67 $3.73 $3.08 818,934
2019-02-13 $3.70 $3.88 $3.66 $3.67 $3.03 663,290
2019-02-12 $3.55 $3.65 $3.55 $3.65 $3.01 280,455
2019-02-11 $3.45 $3.53 $3.43 $3.50 $2.89 168,541
2019-02-08 $3.48 $3.49 $3.36 $3.40 $2.80 242,296
2019-02-07 $3.46 $3.53 $3.42 $3.48 $2.87 273,276
2019-02-06 $3.53 $3.54 $3.45 $3.47 $2.86 204,109
2019-02-05 $3.54 $3.56 $3.45 $3.52 $2.90 273,786
2019-02-04 $3.62 $3.67 $3.46 $3.50 $2.89 447,252
2019-02-01 $3.55 $3.68 $3.49 $3.60 $2.97 529,894
2019-01-31 $3.50 $3.58 $3.45 $3.56 $2.94 475,660
2019-01-30 $3.44 $3.61 $3.43 $3.47 $2.86 563,148
2019-01-29 $3.48 $3.56 $3.39 $3.45 $2.84 1,182,251
2019-01-28 $3.27 $3.34 $3.19 $3.27 $2.70 504,105
2019-01-25 $3.17 $3.39 $3.10 $3.34 $2.75 743,999
2019-01-24 $3.28 $3.35 $3.02 $3.10 $2.56 1,408,648
2019-01-23 $3.51 $3.59 $3.27 $3.28 $2.70 957,149
2019-01-22 $3.67 $3.72 $2.85 $3.53 $2.91 2,448,946
2019-01-18 $3.72 $3.80 $3.65 $3.68 $3.03 743,007
2019-01-17 $3.78 $3.86 $3.69 $3.77 $3.11 619,488
2019-01-16 $3.74 $3.92 $3.68 $3.79 $3.13 754,887
2019-01-15 $3.75 $3.80 $3.63 $3.72 $3.07 948,475
2019-01-14 $3.86 $3.87 $3.62 $3.70 $3.05 1,362,852
2019-01-11 $3.85 $3.93 $3.80 $3.91 $3.22 719,965
2019-01-10 $3.76 $3.97 $3.72 $3.86 $3.18 726,250
2019-01-09 $3.75 $4.00 $3.73 $3.78 $3.12 1,036,902
2019-01-08 $3.90 $3.95 $3.65 $3.77 $3.11 656,026
2019-01-07 $3.74 $3.92 $3.57 $3.89 $3.21 746,296
2019-01-04 $3.73 $3.89 $3.68 $3.71 $3.06 976,090
2019-01-03 $3.61 $3.72 $3.53 $3.63 $2.99 527,300
2019-01-02 $3.54 $3.76 $3.50 $3.69 $3.04 356,424
2018-12-31 $3.70 $3.77 $3.58 $3.60 $2.97 560,025
2018-12-28 $3.61 $3.98 $3.61 $3.66 $3.02 814,713
2018-12-27 $3.65 $3.78 $3.55 $3.60 $2.97 816,206
2018-12-26 $3.80 $3.88 $3.54 $3.70 $3.05 930,677
2018-12-24 $3.80 $3.94 $3.77 $3.82 $3.15 307,628
2018-12-21 $3.78 $3.90 $3.69 $3.86 $3.18 887,906
2018-12-20 $3.78 $3.89 $3.73 $3.76 $3.10 878,131
2018-12-19 $3.88 $3.99 $3.75 $3.78 $3.12 950,072
2018-12-18 $4.02 $4.07 $3.87 $3.90 $3.22 1,413,081
2018-12-17 $4.48 $4.50 $3.98 $4.01 $3.31 2,543,934
2018-12-14 $4.43 $4.60 $4.38 $4.39 $3.62 3,193,718
2018-12-13 $4.63 $5.00 $4.61 $4.92 $4.06 1,241,383
2018-12-12 $4.61 $4.70 $4.37 $4.47 $3.69 1,212,416
2018-12-11 $4.90 $4.91 $4.31 $4.43 $3.65 978,175
2018-12-10 $4.99 $5.08 $4.84 $4.95 $4.08 523,644
2018-12-07 $5.06 $5.10 $4.81 $5.00 $4.12 654,227
2018-12-06 $5.00 $5.15 $5.00 $5.04 $4.16 742,533
2018-12-04 $5.71 $5.80 $5.04 $5.05 $4.16 1,653,601
2018-12-03 $5.78 $6.01 $5.61 $5.64 $4.65 732,237
2018-11-30 $5.77 $5.80 $5.45 $5.55 $4.58 489,149
2018-11-29 $6.17 $6.17 $5.53 $5.64 $4.65 762,642
2018-11-28 $6.19 $6.39 $6.19 $6.27 $5.17 1,374,160
2018-11-27 $6.10 $6.28 $6.10 $6.20 $5.11 676,989
2018-11-26 $6.11 $6.41 $6.07 $6.19 $5.10 838,870
2018-11-23 $6.01 $6.34 $6.00 $6.24 $5.15 612,910
2018-11-21 $5.89 $6.25 $5.87 $6.19 $5.10 765,218
2018-11-20 $5.74 $5.77 $5.47 $5.75 $4.74 935,242
2018-11-19 $5.56 $5.62 $5.41 $5.44 $4.49 416,484
2018-11-16 $5.90 $5.90 $5.50 $5.51 $4.54 523,036
2018-11-15 $5.98 $6.13 $5.74 $5.91 $4.87 427,627
2018-11-14 $5.75 $6.01 $5.75 $5.99 $4.94 232,635
2018-11-13 $5.46 $5.85 $5.46 $5.65 $4.66 175,389
2018-11-12 $5.59 $5.62 $5.44 $5.44 $4.49 251,333
2018-11-09 $5.63 $5.73 $5.58 $5.64 $4.65 111,783
2018-11-08 $5.62 $5.83 $5.55 $5.76 $4.75 286,643
2018-11-07 $5.76 $5.85 $5.46 $5.75 $4.74 270,006
2018-11-06 $5.96 $6.15 $5.35 $5.66 $4.67 1,302,591
2018-11-05 $6.23 $6.54 $5.92 $5.95 $4.91 670,084
2018-11-02 $6.27 $6.42 $6.09 $6.29 $5.19 1,123,653
2018-11-01 $5.80 $6.27 $5.75 $6.22 $5.13 1,123,071
2018-10-31 $5.49 $5.72 $5.45 $5.71 $4.71 198,535
2018-10-30 $5.60 $5.63 $5.38 $5.46 $4.50 272,758
2018-10-29 $5.64 $5.77 $5.55 $5.58 $4.60 263,730
2018-10-26 $5.68 $5.77 $5.62 $5.63 $4.64 391,654
2018-10-25 $5.44 $5.80 $5.44 $5.75 $4.74 463,631
2018-10-24 $5.51 $5.75 $5.41 $5.43 $4.48 626,644
2018-10-23 $5.66 $5.70 $5.30 $5.50 $4.54 913,054
2018-10-22 $5.97 $5.99 $5.70 $5.72 $4.72 304,120
2018-10-19 $5.97 $6.07 $5.81 $5.83 $4.81 323,536
2018-10-18 $5.96 $6.10 $5.83 $5.90 $4.86 538,840
2018-10-17 $5.95 $6.12 $5.90 $6.04 $4.98 406,967
2018-10-16 $6.00 $6.06 $5.87 $5.99 $4.94 402,636
2018-10-15 $5.84 $6.04 $5.79 $5.99 $4.94 456,356
2018-10-12 $6.00 $6.32 $5.83 $5.90 $4.86 634,930
2018-10-11 $5.76 $6.07 $5.75 $5.86 $4.83 671,899
2018-10-10 $6.00 $6.02 $5.60 $5.90 $4.86 1,173,077
2018-10-09 $6.05 $6.20 $5.96 $5.99 $4.94 509,020
2018-10-08 $5.83 $6.11 $5.71 $6.03 $4.97 868,596
2018-10-05 $5.74 $6.08 $5.69 $5.98 $4.93 940,569
2018-10-04 $5.57 $5.77 $5.41 $5.75 $4.74 1,258,446
2018-10-03 $5.32 $5.74 $5.25 $5.60 $4.62 1,070,826
2018-10-02 $5.22 $5.34 $4.99 $5.26 $4.34 1,295,517
2018-10-01 $5.39 $5.46 $5.27 $5.30 $4.37 638,905
2018-09-28 $5.33 $5.69 $5.31 $5.38 $4.44 720,330
2018-09-27 $5.33 $5.48 $5.21 $5.35 $4.41 682,530
2018-09-26 $5.61 $5.69 $5.15 $5.37 $4.43 1,368,892
2018-09-25 $6.00 $6.06 $5.70 $5.76 $4.75 866,377
2018-09-24 $6.01 $6.22 $5.90 $5.99 $4.94 1,505,908
2018-09-21 $5.90 $6.60 $5.90 $6.60 $5.44 2,344,240
2018-09-20 $5.90 $5.94 $5.86 $5.89 $4.86 393,764
2018-09-19 $5.90 $6.00 $5.73 $5.86 $4.83 435,559
2018-09-18 $6.08 $6.10 $5.85 $5.87 $4.84 390,543
2018-09-17 $5.97 $6.16 $5.94 $6.04 $4.98 409,620
2018-09-14 $5.92 $6.10 $5.82 $6.06 $5.00 602,951
2018-09-13 $6.08 $6.19 $5.79 $5.93 $4.89 547,199
2018-09-12 $5.81 $6.10 $5.69 $5.97 $4.92 808,594
2018-09-11 $5.70 $6.06 $5.70 $5.88 $4.85 692,464
2018-09-10 $6.10 $6.18 $5.51 $5.79 $4.77 998,110
2018-09-07 $6.21 $6.38 $6.11 $6.23 $5.14 1,086,897
2018-09-06 $6.58 $6.71 $6.00 $6.22 $5.13 1,553,224
2018-09-05 $6.81 $6.96 $6.51 $6.75 $5.57 1,334,053
2018-09-04 $6.44 $6.93 $6.40 $6.82 $5.62 1,722,847
2018-08-31 $6.02 $6.57 $6.01 $6.50 $5.36 1,566,134
2018-08-30 $5.92 $6.18 $5.81 $6.11 $5.04 1,591,545
2018-08-29 $5.78 $6.22 $5.75 $5.99 $4.94 2,039,164
2018-08-28 $5.75 $5.95 $5.62 $5.82 $4.80 672,389
2018-08-27 $5.99 $6.03 $5.66 $5.71 $4.71 2,327,709
2018-08-24 $5.54 $5.99 $5.54 $5.95 $4.91 1,551,132
2018-08-23 $5.39 $5.60 $5.39 $5.50 $4.54 857,912
2018-08-22 $5.68 $5.68 $5.41 $5.50 $4.54 2,472,590
2018-08-21 $5.13 $5.48 $5.10 $5.19 $4.28 1,385,821
2018-08-20 $5.05 $5.33 $4.91 $5.12 $4.22 1,289,667
2018-08-17 $4.36 $4.98 $4.29 $4.85 $4.00 1,001,604
2018-08-16 $4.29 $4.37 $4.17 $4.27 $3.52 559,878
2018-08-15 $4.29 $4.35 $4.03 $4.19 $3.45 929,107
2018-08-14 $4.05 $4.42 $3.95 $4.31 $3.55 904,330
2018-08-13 $4.05 $4.19 $4.02 $4.10 $3.38 700,428
2018-08-10 $4.30 $4.31 $4.02 $4.03 $3.32 1,048,427
2018-08-09 $4.32 $4.53 $4.32 $4.40 $3.63 691,832
2018-08-08 $4.40 $4.65 $4.30 $4.32 $3.56 1,151,823
2018-08-07 $4.18 $4.76 $4.18 $4.35 $3.59 1,409,284
2018-08-06 $4.17 $4.36 $4.14 $4.18 $3.45 411,557
2018-08-03 $4.13 $4.39 $4.05 $4.20 $3.46 630,266
2018-08-02 $3.95 $4.20 $3.95 $4.13 $3.41 744,616
2018-08-01 $4.50 $4.64 $3.95 $4.01 $3.31 1,667,101
2018-07-31 $4.64 $4.73 $4.54 $4.54 $3.74 574,302
2018-07-30 $4.72 $4.78 $4.51 $4.68 $3.86 984,732
2018-07-27 $4.91 $4.98 $4.77 $4.77 $3.93 1,234,230
2018-07-26 $4.91 $5.05 $4.76 $4.91 $4.05 942,886
2018-07-25 $4.70 $5.10 $4.64 $4.93 $4.07 1,582,278
2018-07-24 $4.32 $4.78 $4.32 $4.71 $3.88 1,686,935
2018-07-23 $4.10 $4.45 $4.06 $4.22 $3.48 1,015,091
2018-07-20 $4.02 $4.19 $3.96 $4.09 $3.37 515,209
2018-07-19 $4.20 $4.23 $3.82 $3.99 $3.29 1,910,718
2018-07-18 $4.40 $4.43 $4.22 $4.24 $3.50 802,024
2018-07-17 $4.37 $4.54 $4.36 $4.43 $3.65 606,924
2018-07-16 $4.37 $4.55 $4.31 $4.39 $3.62 943,478
2018-07-13 $4.57 $4.67 $4.33 $4.36 $3.60 1,164,453
2018-07-12 $4.59 $4.65 $4.52 $4.59 $3.78 1,378,592
2018-07-11 $4.91 $4.91 $4.51 $4.52 $3.73 1,758,673
2018-07-10 $5.48 $5.54 $4.82 $4.84 $3.99 1,571,543
2018-07-09 $5.76 $5.78 $5.42 $5.49 $4.53 1,388,931
2018-07-06 $5.75 $5.94 $5.66 $5.80 $4.78 598,115
2018-07-05 $5.72 $5.94 $5.62 $5.79 $4.77 729,102
2018-07-03 $5.83 $5.92 $5.70 $5.70 $4.70 326,852
2018-07-02 $5.89 $6.07 $5.87 $5.87 $4.84 351,199
2018-06-29 $6.00 $6.11 $5.88 $5.95 $4.91 575,633
2018-06-28 $5.90 $6.12 $5.85 $5.97 $4.92 1,081,868
2018-06-27 $5.88 $6.01 $5.81 $5.90 $4.86 1,168,213
2018-06-26 $5.96 $6.02 $5.75 $5.84 $4.82 1,735,469
2018-06-25 $6.17 $6.17 $5.81 $5.99 $4.94 1,193,198
2018-06-22 $6.35 $6.35 $6.19 $6.20 $5.11 491,978
2018-06-21 $6.35 $6.43 $6.23 $6.33 $5.22 394,322
2018-06-20 $6.31 $6.50 $6.28 $6.38 $5.26 711,289
2018-06-19 $6.45 $6.50 $6.24 $6.27 $5.17 399,225
2018-06-18 $6.56 $6.62 $6.30 $6.61 $5.45 873,917
2018-06-15 $6.15 $6.78 $6.14 $6.62 $5.46 970,147
2018-06-14 $6.38 $6.45 $5.95 $6.21 $5.12 1,125,236
2018-06-13 $6.48 $6.52 $6.28 $6.42 $5.29 593,034
2018-06-12 $6.58 $6.64 $6.46 $6.47 $5.33 584,045
2018-06-11 $6.61 $6.66 $6.49 $6.51 $5.37 671,478
2018-06-08 $6.75 $6.75 $6.48 $6.57 $5.42 948,465
2018-06-07 $6.80 $6.97 $6.66 $6.79 $5.60 634,094
2018-06-06 $6.55 $6.89 $6.55 $6.77 $5.58 858,170
2018-06-05 $6.81 $7.01 $6.53 $6.62 $5.46 1,361,668
2018-06-04 $7.46 $7.46 $6.43 $6.94 $5.72 2,175,345
2018-06-01 $7.38 $7.83 $7.38 $7.69 $6.34 333,826
2018-05-31 $7.42 $7.50 $7.39 $7.43 $6.13 330,912
2018-05-30 $7.40 $7.50 $7.40 $7.44 $6.13 198,884
2018-05-29 $7.30 $7.50 $7.25 $7.44 $6.13 552,404
2018-05-25 $7.20 $7.45 $7.20 $7.36 $6.07 268,504
2018-05-24 $7.24 $7.55 $6.76 $7.43 $6.13 548,014
2018-05-23 $7.30 $7.46 $7.25 $7.35 $6.06 145,420
2018-05-22 $7.30 $7.42 $7.19 $7.38 $6.09 283,410
2018-05-21 $7.28 $7.40 $7.20 $7.32 $6.04 336,130
2018-05-18 $7.94 $7.98 $6.95 $7.44 $6.13 890,510
2018-05-17 $8.30 $8.45 $8.04 $8.08 $6.66 418,109
2018-05-16 $7.77 $8.40 $7.74 $8.35 $6.89 1,101,295
2018-05-15 $7.23 $8.16 $7.11 $7.98 $6.58 1,227,258
2018-05-14 $6.75 $6.97 $6.75 $6.88 $5.67 213,388
2018-05-11 $6.81 $6.86 $6.68 $6.73 $5.55 115,640
2018-05-10 $6.76 $6.88 $6.66 $6.83 $5.63 152,393
2018-05-09 $6.49 $6.73 $6.48 $6.69 $5.52 180,161
2018-05-08 $6.58 $6.59 $6.40 $6.52 $5.38 187,956
2018-05-07 $6.59 $6.64 $6.50 $6.56 $5.41 104,625
2018-05-04 $6.53 $6.57 $6.50 $6.53 $5.38 67,811
2018-05-03 $6.55 $6.57 $6.53 $6.53 $5.38 95,132
2018-05-02 $6.55 $6.63 $6.54 $6.55 $5.40 74,965
2018-05-01 $6.76 $6.76 $6.54 $6.57 $5.42 208,154
2018-04-30 $6.72 $6.85 $6.68 $6.80 $5.61 255,199
2018-04-27 $6.75 $6.89 $6.68 $6.73 $5.55 300,270
2018-04-26 $6.67 $6.74 $6.66 $6.69 $5.52 177,683
2018-04-25 $6.71 $6.72 $6.66 $6.67 $5.50 104,006
2018-04-24 $6.74 $6.83 $6.72 $6.76 $5.57 116,426
2018-04-23 $6.66 $6.75 $6.66 $6.70 $5.52 107,842
2018-04-20 $6.66 $6.89 $6.65 $6.70 $5.52 189,458
2018-04-19 $6.80 $6.85 $6.66 $6.70 $5.52 239,469
2018-04-18 $6.77 $6.90 $6.72 $6.82 $5.62 479,380
2018-04-17 $6.72 $6.84 $6.65 $6.79 $5.60 546,003
2018-04-16 $6.85 $6.85 $6.61 $6.71 $5.53 361,817
2018-04-13 $7.00 $7.09 $6.71 $6.87 $5.66 436,155
2018-04-12 $7.04 $7.09 $6.81 $6.97 $5.75 310,601
2018-04-11 $7.05 $7.12 $7.00 $7.02 $5.79 450,542
2018-04-10 $7.25 $7.25 $7.02 $7.02 $5.79 311,096
2018-04-09 $7.10 $7.24 $7.08 $7.08 $5.84 105,459
2018-04-06 $7.08 $7.25 $7.02 $7.08 $5.84 361,082
2018-04-05 $7.30 $7.36 $7.10 $7.12 $5.87 227,304
2018-04-04 $7.01 $7.40 $7.01 $7.29 $6.01 176,627
2018-04-03 $7.21 $7.38 $7.11 $7.12 $5.87 391,891
2018-04-02 $7.35 $7.40 $7.16 $7.19 $5.93 293,413
2018-03-29 $7.35 $7.58 $7.30 $7.45 $6.14 388,883
2018-03-28 $7.33 $7.37 $7.15 $7.33 $6.04 201,042
2018-03-27 $7.31 $7.59 $7.31 $7.33 $6.04 338,453
2018-03-26 $8.00 $8.04 $7.11 $7.25 $5.98 852,848
2018-03-23 $7.93 $8.10 $7.89 $7.95 $6.56 662,120
2018-03-22 $7.85 $8.11 $7.78 $8.00 $6.60 855,229
2018-03-21 $7.36 $8.22 $7.36 $8.17 $6.74 840,012
2018-03-20 $7.66 $7.79 $7.51 $7.69 $6.34 366,612
2018-03-19 $7.70 $7.94 $7.56 $7.68 $6.33 337,152
2018-03-16 $7.67 $7.78 $7.61 $7.67 $6.32 231,682
2018-03-15 $7.82 $7.83 $7.51 $7.60 $6.27 906,868
2018-03-14 $8.03 $8.10 $7.81 $7.84 $6.46 286,385
2018-03-13 $8.56 $8.56 $7.89 $7.95 $6.56 643,816
2018-03-12 $8.00 $8.50 $7.92 $8.43 $6.95 1,031,579
2018-03-09 $8.05 $8.17 $7.78 $7.87 $6.49 531,555
2018-03-08 $7.59 $8.09 $7.50 $8.02 $6.61 670,020
2018-03-07 $7.39 $7.58 $7.35 $7.50 $6.18 224,303
2018-03-06 $7.47 $7.48 $7.22 $7.35 $6.06 246,485
2018-03-05 $7.02 $7.70 $7.00 $7.36 $6.07 336,907
2018-03-02 $6.98 $7.20 $6.95 $7.09 $5.85 209,641
2018-03-01 $7.16 $7.16 $6.95 $7.00 $5.77 216,717
2018-02-28 $7.11 $7.25 $7.05 $7.08 $5.84 143,199
2018-02-27 $7.07 $7.35 $6.99 $7.07 $5.83 382,728
2018-02-26 $7.42 $7.58 $7.05 $7.07 $5.83 287,095
2018-02-23 $7.59 $7.65 $7.42 $7.42 $6.12 239,271
2018-02-22 $7.67 $7.80 $7.59 $7.59 $6.26 72,524
2018-02-21 $7.60 $7.78 $7.56 $7.62 $6.28 231,279
2018-02-20 $7.64 $7.96 $7.57 $7.58 $6.25 164,952
2018-02-16 $7.69 $7.81 $7.61 $7.70 $6.35 150,047
2018-02-15 $7.96 $7.96 $7.60 $7.73 $6.37 245,056
2018-02-14 $7.09 $7.81 $7.01 $7.81 $6.44 600,182
2018-02-13 $7.15 $7.15 $7.00 $7.01 $5.78 510,079
2018-02-12 $7.05 $7.15 $7.03 $7.11 $5.86 145,899
2018-02-09 $6.91 $7.11 $6.90 $6.90 $5.69 644,068
2018-02-08 $7.06 $7.13 $6.90 $6.92 $5.71 365,010
2018-02-07 $7.22 $7.28 $7.10 $7.10 $5.85 202,622
2018-02-06 $7.10 $7.47 $6.88 $7.29 $6.01 516,700
2018-02-05 $7.11 $7.27 $7.05 $7.10 $5.85 883,732
2018-02-02 $7.11 $7.20 $7.05 $7.08 $5.84 353,024
2018-02-01 $7.60 $7.61 $7.11 $7.11 $5.86 530,670
2018-01-31 $7.98 $8.04 $7.58 $7.65 $6.31 282,480
2018-01-30 $8.23 $8.23 $7.80 $7.87 $6.49 315,283
2018-01-29 $8.33 $8.54 $8.10 $8.35 $6.89 345,553
2018-01-26 $8.32 $8.55 $8.08 $8.46 $6.98 1,518,562
2018-01-25 $7.62 $8.68 $7.62 $8.46 $6.98 2,253,961
2018-01-24 $7.06 $7.55 $7.02 $7.50 $6.18 1,107,849
2018-01-23 $6.76 $7.10 $6.75 $7.00 $5.77 376,473
2018-01-22 $6.71 $6.85 $6.69 $6.79 $5.60 549,781
2018-01-19 $7.04 $7.08 $6.73 $6.77 $5.58 479,057
2018-01-18 $7.52 $7.55 $6.87 $6.95 $5.73 1,895,889
2018-01-17 $6.96 $6.96 $6.53 $6.68 $5.51 322,206
2018-01-16 $6.96 $7.01 $6.85 $6.87 $5.66 466,980
2018-01-12 $7.00 $7.08 $6.99 $7.00 $5.77 238,145
2018-01-11 $7.06 $7.08 $7.00 $7.00 $5.77 476,032
2018-01-10 $7.08 $7.16 $7.06 $7.07 $5.83 141,432
2018-01-09 $7.18 $7.25 $7.05 $7.09 $5.85 307,957
2018-01-08 $7.15 $7.20 $7.03 $7.10 $5.85 336,933
2018-01-05 $7.20 $7.40 $7.11 $7.13 $5.88 615,273
2018-01-04 $7.12 $7.26 $7.10 $7.14 $5.89 574,451
2018-01-03 $7.25 $7.36 $7.11 $7.19 $5.93 629,247
2018-01-02 $7.22 $7.37 $7.10 $7.19 $5.93 426,382
2017-12-29 $7.09 $7.19 $7.03 $7.11 $5.86 436,554
2017-12-28 $7.14 $7.16 $7.02 $7.09 $5.85 355,814
2017-12-27 $7.12 $7.18 $7.00 $7.09 $5.85 410,826
2017-12-26 $7.23 $7.23 $6.95 $7.07 $5.83 587,425
2017-12-22 $7.24 $7.30 $7.05 $7.23 $5.96 296,418
2017-12-21 $7.17 $7.28 $7.09 $7.25 $5.98 462,045
2017-12-20 $7.32 $7.40 $7.05 $7.09 $5.85 573,344
2017-12-19 $7.29 $7.40 $7.11 $7.26 $5.99 544,577
2017-12-18 $7.60 $7.86 $7.21 $7.26 $5.99 1,171,147
2017-12-15 $8.01 $8.08 $7.50 $7.51 $6.19 1,004,225
2017-12-14 $8.46 $8.72 $7.99 $8.09 $6.67 1,402,167
2017-12-13 $7.46 $8.54 $7.35 $8.50 $7.01 2,085,220
2017-12-12 $7.96 $8.18 $7.40 $7.50 $6.18 987,576
2017-12-11 $7.55 $8.07 $7.50 $8.00 $6.60 1,690,619
2017-12-08 $7.32 $7.69 $7.14 $7.57 $6.24 1,406,191
2017-12-07 $7.90 $7.91 $6.95 $7.16 $5.90 3,164,592
2017-12-06 $7.42 $8.11 $6.88 $8.06 $6.65 1,993,403
2017-12-05 $8.20 $8.24 $7.76 $7.80 $6.43 916,417
2017-12-04 $9.02 $9.10 $8.08 $8.34 $6.88 988,330
2017-12-01 $8.99 $9.45 $8.60 $8.80 $7.26 1,531,235
2017-11-30 $9.32 $9.75 $9.30 $9.60 $7.92 653,562
2017-11-29 $10.11 $10.25 $9.30 $9.31 $7.68 840,830
2017-11-28 $9.32 $10.27 $9.30 $10.07 $8.30 882,948
2017-11-27 $9.09 $9.90 $9.00 $9.43 $7.78 1,096,398
2017-11-24 $7.83 $9.80 $7.83 $9.45 $7.79 2,689,794
2017-11-22 $10.81 $10.81 $8.05 $8.18 $6.74 4,300,582
2017-11-21 $10.80 $11.50 $10.02 $10.80 $8.91 2,498,735
2017-11-20 $13.00 $13.09 $12.50 $12.56 $10.36 438,120
2017-11-17 $12.93 $13.08 $12.72 $13.00 $10.72 869,943
2017-11-16 $12.78 $12.96 $12.61 $12.93 $10.66 940,614
2017-11-15 $13.00 $13.04 $12.70 $12.70 $10.47 917,372
2017-11-14 $13.10 $13.25 $12.75 $13.00 $10.72 2,227,007
2017-11-13 $13.43 $13.68 $13.09 $13.15 $10.84 2,149,487
2017-11-10 $13.30 $14.63 $13.02 $13.08 $10.79 9,881,533

FinVolution Group (FINV) News Headlines

Recent FinVolution Group (FINV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.