Future FinTech Group Inc (FTFT) Exchange: NASDAQ
Data as of March 28, 2024
$1.20 ($0.09) 8.11%
Future FinTech Group Inc - Daily Information
Click for more stock information on Future FinTech Group Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.11 |
Previous Close | $1.20 |
High | $1.21 |
Low | $1.04 |
Adjusted Open | $1.11 |
Previous Adjusted Close | $1.20 |
Adjusted High | $1.21 |
Adjusted Low | $1.04 |
About Future FinTech Group Inc (FTFT)
Future FinTech Group Inc. is a leading blockchain e-commerce company and a service provider for financial technology incorporated in Florida. The Company's operations include a blockchain-based online shopping mall platform, Chain Cloud Mall ("CCM"), and supply chain financing and services. The Company is also engaged in the development of blockchain based e-Commerce technology as well as financial technology.
Invest in Future FinTech Group Inc (FTFT)
Historical Stock Data for Future FinTech Group Inc (FTFT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $1.11 | $1.21 | $1.04 | $1.20 | $1.20 | 325,134 |
2024-03-14 | $1.09 | $1.14 | $0.96 | $1.11 | $1.11 | 506,329 |
2024-03-13 | $1.09 | $1.12 | $1.02 | $1.10 | $1.10 | 153,599 |
2024-03-12 | $1.00 | $1.05 | $0.97 | $1.02 | $1.02 | 156,341 |
2024-03-11 | $1.00 | $1.04 | $0.96 | $0.96 | $0.96 | 88,455 |
2024-03-08 | $1.00 | $1.07 | $0.96 | $0.99 | $0.99 | 98,672 |
2024-03-07 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 69,126 |
2024-03-06 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 58,341 |
2024-03-05 | $1.00 | $1.07 | $0.96 | $1.00 | $1.00 | 142,492 |
2024-03-04 | $1.11 | $1.16 | $1.02 | $1.07 | $1.07 | 134,217 |
2024-03-01 | $1.09 | $1.14 | $1.06 | $1.10 | $1.10 | 66,846 |
2024-02-29 | $1.11 | $1.18 | $1.05 | $1.10 | $1.10 | 81,405 |
2024-02-28 | $1.21 | $1.26 | $1.07 | $1.11 | $1.11 | 203,738 |
2024-02-27 | $1.22 | $1.28 | $1.10 | $1.15 | $1.15 | 165,629 |
2024-02-26 | $1.11 | $1.19 | $1.02 | $1.17 | $1.17 | 137,778 |
2024-02-23 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 41,711 |
2024-02-22 | $1.15 | $1.15 | $1.05 | $1.07 | $1.07 | 66,214 |
2024-02-21 | $1.14 | $1.14 | $1.06 | $1.09 | $1.09 | 110,996 |
2024-02-20 | $1.22 | $1.22 | $1.07 | $1.14 | $1.14 | 94,781 |
2024-02-16 | $1.26 | $1.30 | $1.18 | $1.22 | $1.22 | 71,272 |
2024-02-15 | $1.34 | $1.37 | $1.21 | $1.23 | $1.23 | 80,596 |
2024-02-14 | $1.21 | $1.36 | $1.21 | $1.32 | $1.32 | 226,687 |
2024-02-13 | $1.30 | $1.30 | $1.17 | $1.22 | $1.22 | 99,286 |
2024-02-12 | $1.18 | $1.38 | $1.15 | $1.33 | $1.33 | 160,591 |
2024-02-09 | $1.14 | $1.28 | $1.14 | $1.18 | $1.18 | 106,253 |
2024-02-08 | $1.13 | $1.16 | $1.07 | $1.15 | $1.15 | 96,906 |
2024-02-07 | $0.98 | $1.08 | $0.98 | $1.03 | $1.03 | 51,791 |
2024-02-06 | $0.99 | $1.03 | $0.99 | $0.99 | $0.99 | 26,417 |
2024-02-05 | $1.05 | $1.05 | $0.96 | $0.99 | $0.99 | 34,686 |
2024-02-02 | $0.95 | $1.03 | $0.95 | $1.01 | $1.01 | 41,234 |
2024-02-01 | $1.07 | $1.12 | $0.95 | $0.99 | $0.99 | 138,921 |
2024-01-31 | $1.05 | $1.09 | $1.03 | $1.05 | $1.05 | 45,588 |
2024-01-30 | $1.15 | $1.17 | $1.00 | $1.03 | $1.03 | 81,814 |
2024-01-29 | $0.99 | $1.15 | $0.99 | $1.10 | $1.10 | 168,192 |
2024-01-26 | $0.87 | $0.99 | $0.87 | $0.95 | $0.95 | 111,577 |
2024-01-25 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 39,436 |
2024-01-24 | $0.91 | $0.93 | $0.86 | $0.92 | $0.92 | 118,955 |
2024-01-23 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 37,116 |
2024-01-22 | $0.90 | $0.95 | $0.87 | $0.89 | $0.89 | 92,293 |
2024-01-19 | $0.93 | $0.98 | $0.90 | $0.92 | $0.92 | 38,337 |
2024-01-18 | $0.91 | $0.95 | $0.85 | $0.90 | $0.90 | 95,262 |
2024-01-17 | $0.98 | $0.98 | $0.81 | $0.85 | $0.85 | 165,048 |
2024-01-16 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 73,857 |
2024-01-12 | $1.08 | $1.10 | $0.94 | $1.02 | $1.02 | 375,274 |
2024-01-11 | $1.48 | $1.67 | $1.24 | $1.29 | $1.29 | 510,588 |
2024-01-10 | $1.40 | $1.47 | $1.28 | $1.33 | $1.33 | 191,412 |
2024-01-09 | $1.53 | $1.54 | $1.38 | $1.41 | $1.41 | 78,347 |
2024-01-08 | $1.40 | $1.63 | $1.40 | $1.55 | $1.55 | 234,247 |
2024-01-05 | $1.83 | $1.92 | $1.39 | $1.42 | $1.42 | 366,911 |
2024-01-04 | $1.75 | $2.00 | $1.71 | $1.82 | $1.82 | 160,816 |
2024-01-03 | $1.76 | $1.85 | $1.57 | $1.82 | $1.82 | 173,381 |
2024-01-02 | $2.06 | $2.20 | $1.85 | $1.87 | $1.87 | 260,363 |
2023-12-29 | $2.10 | $2.60 | $1.70 | $1.83 | $1.83 | 928,838 |
2023-12-28 | $1.61 | $2.29 | $1.51 | $2.03 | $2.03 | 1,394,075 |
2023-12-27 | $1.28 | $1.69 | $1.22 | $1.60 | $1.60 | 449,650 |
2023-12-26 | $1.24 | $1.28 | $1.10 | $1.20 | $1.20 | 184,178 |
2023-12-22 | $1.14 | $1.31 | $1.14 | $1.24 | $1.24 | 237,947 |
2023-12-21 | $1.20 | $1.24 | $1.05 | $1.15 | $1.15 | 145,480 |
2023-12-20 | $0.96 | $1.29 | $0.92 | $1.12 | $1.12 | 484,816 |
2023-12-19 | $0.93 | $0.96 | $0.87 | $0.95 | $0.95 | 69,157 |
2023-12-18 | $0.92 | $0.95 | $0.89 | $0.92 | $0.92 | 59,530 |
2023-12-15 | $0.97 | $0.98 | $0.92 | $0.94 | $0.94 | 18,232 |
2023-12-14 | $0.92 | $1.00 | $0.92 | $0.96 | $0.96 | 44,132 |
2023-12-13 | $0.84 | $0.94 | $0.84 | $0.90 | $0.90 | 50,423 |
2023-12-12 | $0.84 | $0.90 | $0.83 | $0.86 | $0.86 | 18,103 |
2023-12-11 | $0.90 | $0.91 | $0.83 | $0.84 | $0.84 | 49,129 |
2023-12-08 | $0.96 | $0.96 | $0.88 | $0.94 | $0.94 | 62,458 |
2023-12-07 | $1.02 | $1.06 | $0.92 | $0.96 | $0.96 | 141,981 |
2023-12-06 | $1.07 | $1.14 | $1.00 | $1.09 | $1.09 | 161,922 |
2023-12-05 | $0.84 | $0.96 | $0.84 | $0.92 | $0.92 | 94,158 |
2023-12-04 | $0.83 | $0.90 | $0.82 | $0.87 | $0.87 | 135,301 |
2023-12-01 | $0.75 | $0.80 | $0.73 | $0.78 | $0.78 | 64,321 |
2023-11-30 | $0.72 | $0.76 | $0.71 | $0.73 | $0.73 | 13,914 |
2023-11-29 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 18,936 |
2023-11-28 | $0.74 | $0.75 | $0.71 | $0.74 | $0.74 | 7,686 |
2023-11-27 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 21,375 |
2023-11-24 | $0.70 | $0.77 | $0.70 | $0.76 | $0.76 | 24,766 |
2023-11-22 | $0.75 | $0.77 | $0.70 | $0.75 | $0.75 | 29,415 |
2023-11-21 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 27,130 |
2023-11-20 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 30,385 |
2023-11-17 | $0.72 | $0.74 | $0.70 | $0.74 | $0.74 | 10,398 |
2023-11-16 | $0.73 | $0.73 | $0.68 | $0.73 | $0.73 | 33,210 |
2023-11-15 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 73,511 |
2023-11-14 | $0.73 | $0.77 | $0.69 | $0.70 | $0.70 | 36,101 |
2023-11-13 | $0.75 | $0.75 | $0.68 | $0.73 | $0.73 | 40,828 |
2023-11-10 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 63,330 |
2023-11-09 | $0.83 | $0.86 | $0.78 | $0.81 | $0.81 | 49,521 |
2023-11-08 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 12,029 |
2023-11-07 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 28,356 |
2023-11-06 | $0.85 | $0.85 | $0.74 | $0.74 | $0.74 | 30,743 |
2023-11-03 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 12,571 |
2023-11-02 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 34,629 |
2023-11-01 | $0.80 | $0.83 | $0.75 | $0.75 | $0.75 | 33,068 |
2023-10-31 | $0.81 | $0.85 | $0.71 | $0.74 | $0.74 | 67,795 |
2023-10-30 | $0.82 | $0.87 | $0.81 | $0.84 | $0.84 | 39,008 |
2023-10-27 | $0.92 | $0.97 | $0.81 | $0.82 | $0.82 | 91,228 |
2023-10-26 | $1.05 | $1.05 | $0.90 | $0.92 | $0.92 | 97,672 |
2023-10-25 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 66,391 |
2023-10-24 | $1.06 | $1.12 | $1.00 | $1.07 | $1.07 | 114,893 |
2023-10-23 | $0.92 | $0.99 | $0.91 | $0.94 | $0.94 | 102,682 |
2023-10-20 | $1.00 | $1.04 | $0.92 | $0.96 | $0.96 | 36,320 |
2023-10-19 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 20,797 |
2023-10-18 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 17,490 |
2023-10-17 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 11,580 |
2023-10-16 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 18,715 |
2023-10-13 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 10,633 |
2023-10-12 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 19,048 |
2023-10-11 | $1.05 | $1.09 | $1.00 | $1.00 | $1.00 | 35,216 |
2023-10-10 | $1.04 | $1.07 | $1.00 | $1.06 | $1.06 | 16,222 |
2023-10-09 | $1.06 | $1.11 | $1.04 | $1.04 | $1.04 | 25,474 |
2023-10-06 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 12,422 |
2023-10-05 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 12,471 |
2023-10-04 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 26,790 |
2023-10-03 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 15,338 |
2023-10-02 | $1.13 | $1.14 | $1.08 | $1.09 | $1.09 | 16,703 |
2023-09-29 | $1.07 | $1.14 | $1.07 | $1.11 | $1.11 | 22,356 |
2023-09-28 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 26,506 |
2023-09-27 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 34,063 |
2023-09-26 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 6,836 |
2023-09-25 | $1.12 | $1.14 | $1.08 | $1.11 | $1.11 | 24,907 |
2023-09-22 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 7,891 |
2023-09-21 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 8,419 |
2023-09-20 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 10,166 |
2023-09-19 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 35,016 |
2023-09-18 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 12,763 |
2023-09-15 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 16,845 |
2023-09-14 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 10,392 |
2023-09-13 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 13,457 |
2023-09-12 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 32,524 |
2023-09-11 | $1.15 | $1.19 | $1.10 | $1.10 | $1.10 | 40,917 |
2023-09-08 | $1.08 | $1.17 | $1.08 | $1.13 | $1.13 | 32,493 |
2023-09-07 | $1.22 | $1.27 | $1.07 | $1.13 | $1.13 | 94,334 |
2023-09-06 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 26,924 |
2023-09-05 | $1.38 | $1.38 | $1.26 | $1.28 | $1.28 | 108,456 |
2023-09-01 | $1.40 | $1.49 | $1.36 | $1.38 | $1.38 | 26,181 |
2023-08-31 | $1.38 | $1.46 | $1.36 | $1.36 | $1.36 | 21,412 |
2023-08-30 | $1.46 | $1.46 | $1.40 | $1.45 | $1.45 | 18,885 |
2023-08-29 | $1.37 | $1.50 | $1.37 | $1.47 | $1.47 | 47,983 |
2023-08-28 | $1.45 | $1.50 | $1.39 | $1.42 | $1.42 | 7,839 |
2023-08-25 | $1.38 | $1.49 | $1.36 | $1.43 | $1.43 | 19,985 |
2023-08-24 | $1.37 | $1.40 | $1.32 | $1.37 | $1.37 | 11,771 |
2023-08-23 | $1.54 | $1.59 | $1.40 | $1.40 | $1.40 | 52,363 |
2023-08-22 | $1.40 | $1.48 | $1.38 | $1.46 | $1.46 | 38,305 |
2023-08-21 | $1.50 | $1.50 | $1.35 | $1.42 | $1.42 | 27,534 |
2023-08-18 | $1.35 | $1.43 | $1.31 | $1.39 | $1.39 | 57,634 |
2023-08-17 | $1.38 | $1.45 | $1.33 | $1.35 | $1.35 | 19,855 |
2023-08-16 | $1.53 | $1.53 | $1.36 | $1.36 | $1.36 | 68,978 |
2023-08-15 | $1.67 | $1.67 | $1.48 | $1.49 | $1.49 | 41,504 |
2023-08-14 | $1.88 | $1.90 | $1.65 | $1.66 | $1.66 | 52,058 |
2023-08-11 | $1.89 | $1.95 | $1.85 | $1.90 | $1.90 | 62,609 |
2023-08-10 | $1.70 | $1.92 | $1.70 | $1.86 | $1.86 | 143,878 |
2023-08-09 | $1.64 | $1.74 | $1.63 | $1.69 | $1.69 | 50,983 |
2023-08-08 | $1.60 | $1.69 | $1.56 | $1.63 | $1.63 | 44,538 |
2023-08-07 | $1.44 | $1.78 | $1.41 | $1.63 | $1.63 | 93,791 |
2023-08-04 | $1.60 | $1.60 | $1.44 | $1.44 | $1.44 | 31,175 |
2023-08-03 | $1.51 | $1.60 | $1.51 | $1.59 | $1.59 | 54,552 |
2023-08-02 | $1.43 | $1.66 | $1.43 | $1.54 | $1.54 | 154,895 |
2023-08-01 | $1.35 | $1.51 | $1.35 | $1.44 | $1.44 | 181,207 |
2023-07-31 | $1.25 | $1.38 | $1.25 | $1.38 | $1.38 | 42,933 |
2023-07-28 | $1.19 | $1.26 | $1.18 | $1.24 | $1.24 | 14,185 |
2023-07-27 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 27,554 |
2023-07-26 | $1.25 | $1.28 | $1.21 | $1.22 | $1.22 | 27,220 |
2023-07-25 | $1.31 | $1.31 | $1.23 | $1.23 | $1.23 | 44,148 |
2023-07-24 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 33,296 |
2023-07-21 | $1.29 | $1.32 | $1.26 | $1.28 | $1.28 | 57,111 |
2023-07-20 | $1.31 | $1.33 | $1.28 | $1.32 | $1.32 | 23,642 |
2023-07-19 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 23,245 |
2023-07-18 | $1.33 | $1.39 | $1.28 | $1.29 | $1.29 | 70,922 |
2023-07-17 | $1.44 | $1.44 | $1.35 | $1.38 | $1.38 | 45,642 |
2023-07-14 | $1.50 | $1.55 | $1.39 | $1.43 | $1.43 | 75,321 |
2023-07-13 | $1.35 | $1.64 | $1.28 | $1.49 | $1.49 | 377,501 |
2023-07-12 | $1.45 | $1.45 | $1.33 | $1.35 | $1.35 | 40,078 |
2023-07-11 | $1.30 | $1.45 | $1.28 | $1.36 | $1.36 | 74,453 |
2023-07-10 | $1.39 | $1.39 | $1.28 | $1.33 | $1.33 | 63,998 |
2023-07-07 | $1.33 | $1.42 | $1.31 | $1.39 | $1.39 | 44,942 |
2023-07-06 | $1.30 | $1.35 | $1.28 | $1.30 | $1.30 | 9,263 |
2023-07-05 | $1.31 | $1.37 | $1.28 | $1.36 | $1.36 | 10,069 |
2023-07-03 | $1.24 | $1.40 | $1.24 | $1.38 | $1.38 | 29,783 |
2023-06-30 | $1.30 | $1.34 | $1.25 | $1.30 | $1.30 | 37,921 |
2023-06-29 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 23,845 |
2023-06-28 | $1.30 | $1.37 | $1.29 | $1.35 | $1.35 | 18,001 |
2023-06-27 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 18,891 |
2023-06-26 | $1.41 | $1.42 | $1.27 | $1.32 | $1.32 | 53,264 |
2023-06-23 | $1.43 | $1.43 | $1.25 | $1.40 | $1.40 | 52,173 |
2023-06-22 | $1.36 | $1.41 | $1.30 | $1.41 | $1.41 | 47,870 |
2023-06-21 | $1.24 | $1.44 | $1.24 | $1.34 | $1.34 | 316,158 |
2023-06-20 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 19,730 |
2023-06-16 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 16,235 |
2023-06-15 | $1.32 | $1.32 | $1.23 | $1.28 | $1.28 | 17,806 |
2023-06-14 | $1.31 | $1.33 | $1.23 | $1.29 | $1.29 | 20,653 |
2023-06-13 | $1.31 | $1.35 | $1.29 | $1.31 | $1.31 | 16,730 |
2023-06-12 | $1.33 | $1.36 | $1.30 | $1.36 | $1.36 | 16,997 |
2023-06-09 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 14,597 |
2023-06-08 | $1.40 | $1.40 | $1.23 | $1.38 | $1.38 | 21,248 |
2023-06-07 | $1.35 | $1.38 | $1.32 | $1.38 | $1.38 | 27,284 |
2023-06-06 | $1.28 | $1.36 | $1.28 | $1.34 | $1.34 | 31,569 |
2023-06-05 | $1.26 | $1.37 | $1.26 | $1.31 | $1.31 | 38,323 |
2023-06-02 | $1.33 | $1.39 | $1.25 | $1.30 | $1.30 | 124,058 |
2023-06-01 | $1.18 | $1.59 | $1.18 | $1.40 | $1.40 | 456,753 |
2023-05-31 | $1.11 | $1.25 | $1.11 | $1.23 | $1.23 | 24,897 |
2023-05-30 | $1.22 | $1.25 | $1.11 | $1.14 | $1.14 | 58,721 |
2023-05-26 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 14,255 |
2023-05-25 | $1.17 | $1.22 | $1.15 | $1.17 | $1.17 | 12,483 |
2023-05-24 | $1.24 | $1.24 | $1.18 | $1.20 | $1.20 | 16,240 |
2023-05-23 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 10,801 |
2023-05-22 | $1.22 | $1.27 | $1.18 | $1.22 | $1.22 | 26,906 |
2023-05-19 | $1.16 | $1.27 | $1.16 | $1.19 | $1.19 | 26,466 |
2023-05-18 | $1.18 | $1.24 | $1.16 | $1.18 | $1.18 | 14,502 |
2023-05-17 | $1.18 | $1.24 | $1.15 | $1.21 | $1.21 | 13,030 |
2023-05-16 | $1.17 | $1.26 | $1.16 | $1.19 | $1.19 | 20,035 |
2023-05-15 | $1.13 | $1.32 | $1.13 | $1.20 | $1.20 | 28,471 |
2023-05-12 | $1.15 | $1.20 | $1.12 | $1.13 | $1.13 | 13,575 |
2023-05-11 | $1.20 | $1.23 | $1.15 | $1.19 | $1.19 | 17,385 |
2023-05-10 | $1.25 | $1.29 | $1.23 | $1.25 | $1.25 | 17,865 |
2023-05-09 | $1.29 | $1.33 | $1.21 | $1.24 | $1.24 | 21,771 |
2023-05-08 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 17,960 |
2023-05-05 | $1.29 | $1.34 | $1.25 | $1.31 | $1.31 | 42,066 |
2023-05-04 | $1.33 | $1.44 | $1.27 | $1.32 | $1.32 | 50,847 |
2023-05-03 | $1.40 | $1.44 | $1.35 | $1.37 | $1.37 | 66,945 |
2023-05-02 | $1.31 | $1.45 | $1.31 | $1.37 | $1.37 | 65,162 |
2023-05-01 | $1.25 | $1.44 | $1.23 | $1.31 | $1.31 | 54,580 |
2023-04-28 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 19,737 |
2023-04-27 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 7,040 |
2023-04-26 | $1.28 | $1.36 | $1.24 | $1.26 | $1.26 | 12,766 |
2023-04-25 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 11,131 |
2023-04-24 | $1.22 | $1.46 | $1.20 | $1.25 | $1.25 | 50,807 |
2023-04-21 | $1.34 | $1.34 | $1.23 | $1.23 | $1.23 | 23,967 |
2023-04-20 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 17,562 |
2023-04-19 | $1.38 | $1.38 | $1.33 | $1.38 | $1.38 | 22,191 |
2023-04-18 | $1.45 | $1.47 | $1.37 | $1.38 | $1.38 | 24,898 |
2023-04-17 | $1.44 | $1.46 | $1.40 | $1.45 | $1.45 | 10,179 |
2023-04-14 | $1.50 | $1.50 | $1.36 | $1.41 | $1.41 | 26,206 |
2023-04-13 | $1.40 | $1.47 | $1.34 | $1.45 | $1.45 | 32,327 |
2023-04-12 | $1.35 | $1.39 | $1.33 | $1.35 | $1.35 | 28,774 |
2023-04-11 | $1.24 | $1.41 | $1.24 | $1.37 | $1.37 | 89,802 |
2023-04-10 | $1.24 | $1.29 | $1.20 | $1.26 | $1.26 | 26,707 |
2023-04-06 | $1.30 | $1.31 | $1.20 | $1.24 | $1.24 | 27,664 |
2023-04-05 | $1.22 | $1.28 | $1.17 | $1.26 | $1.26 | 88,922 |
2023-04-04 | $1.12 | $1.27 | $1.06 | $1.20 | $1.20 | 131,874 |
2023-04-03 | $1.09 | $1.15 | $1.05 | $1.09 | $1.09 | 25,361 |
2023-03-31 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 27,436 |
2023-03-30 | $1.07 | $1.13 | $1.05 | $1.06 | $1.06 | 55,123 |
2023-03-29 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 39,933 |
2023-03-28 | $1.13 | $1.17 | $1.10 | $1.10 | $1.10 | 38,837 |
2023-03-27 | $1.19 | $1.19 | $1.13 | $1.15 | $1.15 | 25,976 |
2023-03-24 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 36,774 |
2023-03-23 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 39,354 |
2023-03-22 | $1.24 | $1.32 | $1.18 | $1.21 | $1.21 | 40,104 |
2023-03-21 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 42,202 |
2023-03-20 | $1.20 | $1.35 | $1.17 | $1.19 | $1.19 | 58,144 |
2023-03-17 | $1.17 | $1.25 | $1.17 | $1.22 | $1.22 | 41,676 |
2023-03-16 | $1.22 | $1.26 | $1.20 | $1.21 | $1.21 | 14,922 |
2023-03-15 | $1.30 | $1.31 | $1.22 | $1.22 | $1.22 | 24,921 |
2023-03-14 | $1.31 | $1.38 | $1.22 | $1.25 | $1.25 | 48,154 |
2023-03-13 | $1.22 | $1.38 | $1.22 | $1.31 | $1.31 | 140,180 |
2023-03-10 | $1.37 | $1.41 | $1.21 | $1.25 | $1.25 | 64,266 |
2023-03-09 | $1.51 | $1.51 | $1.35 | $1.38 | $1.38 | 59,235 |
2023-03-08 | $1.72 | $1.72 | $1.52 | $1.54 | $1.54 | 39,582 |
2023-03-07 | $1.71 | $1.78 | $1.65 | $1.67 | $1.67 | 23,956 |
2023-03-06 | $1.71 | $1.78 | $1.70 | $1.71 | $1.71 | 15,280 |
2023-03-03 | $1.75 | $1.75 | $1.66 | $1.73 | $1.73 | 77,357 |
2023-03-02 | $1.76 | $1.76 | $1.72 | $1.74 | $1.74 | 14,951 |
2023-03-01 | $1.80 | $1.80 | $1.77 | $1.79 | $1.79 | 55,407 |
2023-02-28 | $1.77 | $1.78 | $1.74 | $1.77 | $1.77 | 13,872 |
2023-02-27 | $1.72 | $1.80 | $1.72 | $1.73 | $1.73 | 20,649 |
2023-02-24 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 22,708 |
2023-02-23 | $1.80 | $1.83 | $1.73 | $1.75 | $1.75 | 20,260 |
2023-02-22 | $1.86 | $1.97 | $1.77 | $1.78 | $1.78 | 30,845 |
2023-02-21 | $2.00 | $2.00 | $1.80 | $1.86 | $1.86 | 46,856 |
2023-02-17 | $1.96 | $2.03 | $1.85 | $1.99 | $1.99 | 42,030 |
2023-02-16 | $1.87 | $2.07 | $1.87 | $1.95 | $1.95 | 73,851 |
2023-02-15 | $1.87 | $1.98 | $1.83 | $1.95 | $1.95 | 43,975 |
2023-02-14 | $1.88 | $1.89 | $1.77 | $1.87 | $1.87 | 18,396 |
2023-02-13 | $1.90 | $1.93 | $1.77 | $1.91 | $1.91 | 66,161 |
2023-02-10 | $1.87 | $1.87 | $1.61 | $1.81 | $1.81 | 107,719 |
2023-02-09 | $2.00 | $2.00 | $1.85 | $1.88 | $1.88 | 71,636 |
2023-02-08 | $2.03 | $2.04 | $1.98 | $2.00 | $2.00 | 21,586 |
2023-02-07 | $2.09 | $2.09 | $1.95 | $2.03 | $2.03 | 21,614 |
2023-02-06 | $2.07 | $2.10 | $2.02 | $2.08 | $2.08 | 30,634 |
2023-02-03 | $2.02 | $2.19 | $1.95 | $2.07 | $2.07 | 196,507 |
2023-02-02 | $2.07 | $2.11 | $1.89 | $1.97 | $1.97 | 231,955 |
2023-02-01 | $2.16 | $2.16 | $1.84 | $1.99 | $1.99 | 284,094 |
2023-01-31 | $0.45 | $0.49 | $0.43 | $0.44 | $2.20 | 72,793 |
2023-01-30 | $0.49 | $0.50 | $0.42 | $0.45 | $2.25 | 40,184 |
2023-01-27 | $0.50 | $0.50 | $0.49 | $0.50 | $2.49 | 33,496 |
2023-01-26 | $0.53 | $0.53 | $0.49 | $0.52 | $2.60 | 15,973 |
2023-01-25 | $0.51 | $0.52 | $0.49 | $0.50 | $2.50 | 32,021 |
2023-01-24 | $0.51 | $0.53 | $0.49 | $0.53 | $2.65 | 24,495 |
2023-01-23 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 248,786 |
2023-01-20 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 319,051 |
2023-01-19 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 200,265 |
2023-01-18 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 343,119 |
2023-01-17 | $0.59 | $0.59 | $0.50 | $0.53 | $0.53 | 843,962 |
2023-01-13 | $0.53 | $0.58 | $0.50 | $0.54 | $0.54 | 1,419,955 |
2023-01-12 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 552,127 |
2023-01-11 | $0.47 | $0.48 | $0.43 | $0.46 | $0.46 | 310,027 |
2023-01-10 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 184,582 |
2023-01-09 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 699,019 |
2023-01-06 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 377,520 |
2023-01-05 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 128,164 |
2023-01-04 | $0.38 | $0.44 | $0.38 | $0.40 | $0.40 | 472,966 |
2023-01-03 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 268,489 |
2022-12-30 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 704,049 |
2022-12-29 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 337,739 |
2022-12-28 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 811,733 |
2022-12-27 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 602,211 |
2022-12-23 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 125,349 |
2022-12-22 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 349,911 |
2022-12-21 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 238,648 |
2022-12-20 | $0.52 | $0.52 | $0.45 | $0.50 | $0.50 | 405,249 |
2022-12-19 | $0.47 | $0.57 | $0.46 | $0.54 | $0.54 | 1,247,135 |
2022-12-16 | $0.36 | $0.46 | $0.36 | $0.46 | $0.46 | 1,341,674 |
2022-12-15 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 151,188 |
2022-12-14 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 101,092 |
2022-12-13 | $0.34 | $0.38 | $0.34 | $0.35 | $0.35 | 388,189 |
2022-12-12 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 108,328 |
2022-12-09 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 187,022 |
2022-12-08 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 39,150 |
2022-12-07 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 71,875 |
2022-12-06 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 109,959 |
2022-12-05 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 52,838 |
2022-12-02 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 84,075 |
2022-12-01 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 54,728 |
2022-11-30 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 103,634 |
2022-11-29 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 97,461 |
2022-11-28 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 147,439 |
2022-11-25 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 48,315 |
2022-11-23 | $0.35 | $0.38 | $0.33 | $0.34 | $0.34 | 292,971 |
2022-11-22 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 206,161 |
2022-11-21 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 201,513 |
2022-11-18 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 50,349 |
2022-11-17 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 60,523 |
2022-11-16 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 74,950 |
2022-11-15 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 80,647 |
2022-11-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 49,209 |
2022-11-11 | $0.40 | $0.42 | $0.37 | $0.41 | $0.41 | 166,426 |
2022-11-10 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 145,891 |
2022-11-09 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 188,647 |
2022-11-08 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 144,527 |
2022-11-07 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 90,887 |
2022-11-04 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 122,519 |
2022-11-03 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 93,885 |
2022-11-02 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 60,603 |
2022-11-01 | $0.47 | $0.49 | $0.42 | $0.45 | $0.45 | 264,887 |
2022-10-31 | $0.48 | $0.49 | $0.44 | $0.49 | $0.49 | 61,424 |
2022-10-28 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 100,615 |
2022-10-27 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 37,758 |
2022-10-26 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 146,807 |
2022-10-25 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 138,639 |
2022-10-24 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 176,167 |
2022-10-21 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 102,408 |
2022-10-20 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 45,759 |
2022-10-19 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 36,582 |
2022-10-18 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 74,699 |
2022-10-17 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 82,456 |
2022-10-14 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 63,441 |
2022-10-13 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 148,127 |
2022-10-12 | $0.42 | $0.47 | $0.42 | $0.45 | $0.45 | 245,775 |
2022-10-11 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 68,888 |
2022-10-10 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 76,059 |
2022-10-07 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 107,690 |
2022-10-06 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 317,235 |
2022-10-05 | $0.48 | $0.48 | $0.44 | $0.48 | $0.48 | 89,279 |
2022-10-04 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 108,093 |
2022-10-03 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 128,565 |
2022-09-30 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 51,537 |
2022-09-29 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 73,429 |
2022-09-28 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 82,394 |
2022-09-27 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 163,609 |
2022-09-26 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 164,061 |
2022-09-23 | $0.43 | $0.46 | $0.41 | $0.46 | $0.46 | 186,970 |
2022-09-22 | $0.44 | $0.48 | $0.41 | $0.44 | $0.44 | 213,498 |
2022-09-21 | $0.45 | $0.48 | $0.43 | $0.47 | $0.47 | 99,463 |
2022-09-20 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 92,169 |
2022-09-19 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 74,306 |
2022-09-16 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 59,439 |
2022-09-15 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 119,352 |
2022-09-14 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 271,523 |
2022-09-13 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 77,880 |
2022-09-12 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 109,175 |
2022-09-09 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 161,104 |
2022-09-08 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 246,197 |
2022-09-07 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 84,046 |
2022-09-06 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 92,562 |
2022-09-02 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 134,193 |
2022-09-01 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 137,207 |
2022-08-31 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 120,833 |
2022-08-30 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 170,040 |
2022-08-29 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 71,603 |
2022-08-26 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 345,250 |
2022-08-25 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 426,294 |
2022-08-24 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 108,861 |
2022-08-23 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 139,727 |
2022-08-22 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 276,729 |
2022-08-19 | $0.54 | $0.58 | $0.47 | $0.47 | $0.47 | 792,364 |
2022-08-18 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 131,794 |
2022-08-17 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 203,606 |
2022-08-16 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 303,303 |
2022-08-15 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 157,027 |
2022-08-12 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 248,000 |
2022-08-11 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 256,624 |
2022-08-10 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 161,992 |
2022-08-09 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 176,139 |
2022-08-08 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 304,971 |
2022-08-05 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 200,024 |
2022-08-04 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 806,347 |
2022-08-03 | $0.49 | $0.52 | $0.47 | $0.52 | $0.52 | 311,272 |
2022-08-02 | $0.44 | $0.49 | $0.42 | $0.49 | $0.49 | 311,350 |
2022-08-01 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 69,129 |
2022-07-29 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 127,727 |
2022-07-28 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 249,679 |
2022-07-27 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 480,280 |
2022-07-26 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 230,271 |
2022-07-25 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 132,775 |
2022-07-22 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 243,460 |
2022-07-21 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 205,037 |
2022-07-20 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 1,207,758 |
2022-07-19 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 607,677 |
2022-07-18 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 622,828 |
2022-07-15 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 148,165 |
2022-07-14 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 488,735 |
2022-07-13 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 96,670 |
2022-07-12 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 72,667 |
2022-07-11 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 129,531 |
2022-07-08 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 172,361 |
2022-07-07 | $0.42 | $0.46 | $0.41 | $0.45 | $0.45 | 374,077 |
2022-07-06 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 111,743 |
2022-07-05 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 362,699 |
2022-07-01 | $0.44 | $0.45 | $0.36 | $0.38 | $0.38 | 644,173 |
2022-06-30 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 199,514 |
2022-06-29 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 146,774 |
2022-06-28 | $0.43 | $0.46 | $0.41 | $0.46 | $0.46 | 275,203 |
2022-06-27 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 169,620 |
2022-06-24 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 313,779 |
2022-06-23 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 427,794 |
2022-06-22 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 127,807 |
2022-06-21 | $0.40 | $0.44 | $0.40 | $0.40 | $0.40 | 332,276 |
2022-06-17 | $0.41 | $0.44 | $0.38 | $0.39 | $0.39 | 529,971 |
2022-06-16 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 325,389 |
2022-06-15 | $0.39 | $0.43 | $0.38 | $0.42 | $0.42 | 270,861 |
2022-06-14 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 308,286 |
2022-06-13 | $0.46 | $0.47 | $0.36 | $0.40 | $0.40 | 1,546,164 |
2022-06-10 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 513,367 |
2022-06-09 | $0.47 | $0.57 | $0.47 | $0.53 | $0.53 | 3,714,349 |
2022-06-08 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 463,203 |
2022-06-07 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 237,950 |
2022-06-06 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 343,094 |
2022-06-03 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 171,198 |
2022-06-02 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 436,706 |
2022-06-01 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 610,081 |
2022-05-31 | $0.51 | $0.55 | $0.48 | $0.52 | $0.52 | 1,112,451 |
2022-05-27 | $0.47 | $0.68 | $0.46 | $0.49 | $0.49 | 7,482,046 |
2022-05-26 | $0.43 | $0.48 | $0.43 | $0.44 | $0.44 | 258,065 |
2022-05-25 | $0.44 | $0.47 | $0.42 | $0.44 | $0.44 | 163,141 |
2022-05-24 | $0.46 | $0.47 | $0.43 | $0.43 | $0.43 | 184,841 |
2022-05-23 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 238,605 |
2022-05-20 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 309,053 |
2022-05-19 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 195,977 |
2022-05-18 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 181,844 |
2022-05-17 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 141,987 |
2022-05-16 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 325,747 |
2022-05-13 | $0.49 | $0.52 | $0.45 | $0.46 | $0.46 | 525,165 |
2022-05-12 | $0.50 | $0.53 | $0.46 | $0.47 | $0.47 | 392,157 |
2022-05-11 | $0.53 | $0.56 | $0.50 | $0.50 | $0.50 | 278,138 |
2022-05-10 | $0.57 | $0.57 | $0.51 | $0.53 | $0.53 | 212,602 |
2022-05-09 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 426,274 |
2022-05-06 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 167,567 |
2022-05-05 | $0.69 | $0.72 | $0.61 | $0.64 | $0.64 | 317,835 |
2022-05-04 | $0.65 | $0.76 | $0.61 | $0.74 | $0.74 | 467,346 |
2022-05-03 | $0.65 | $0.68 | $0.62 | $0.63 | $0.63 | 189,606 |
2022-05-02 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 320,126 |
2022-04-29 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 183,812 |
2022-04-28 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 202,830 |
2022-04-27 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 165,488 |
2022-04-26 | $0.67 | $0.68 | $0.62 | $0.63 | $0.63 | 334,177 |
2022-04-25 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 206,684 |
2022-04-22 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 210,165 |
2022-04-21 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 218,024 |
2022-04-20 | $0.69 | $0.73 | $0.68 | $0.70 | $0.70 | 206,020 |
2022-04-19 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 221,341 |
2022-04-18 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 209,601 |
2022-04-14 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 131,667 |
2022-04-13 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 218,409 |
2022-04-12 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 268,661 |
2022-04-11 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 171,168 |
2022-04-08 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 166,347 |
2022-04-07 | $0.74 | $0.75 | $0.70 | $0.71 | $0.71 | 225,676 |
2022-04-06 | $0.78 | $0.78 | $0.72 | $0.75 | $0.75 | 341,738 |
2022-04-05 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 266,610 |
2022-04-04 | $0.81 | $0.84 | $0.79 | $0.82 | $0.82 | 677,534 |
2022-04-01 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 859,278 |
2022-03-31 | $0.80 | $0.81 | $0.75 | $0.76 | $0.76 | 458,905 |
2022-03-30 | $0.81 | $0.84 | $0.78 | $0.80 | $0.80 | 428,294 |
2022-03-29 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 529,207 |
2022-03-28 | $0.84 | $0.84 | $0.78 | $0.83 | $0.83 | 1,031,730 |
2022-03-25 | $0.86 | $0.86 | $0.77 | $0.78 | $0.78 | 656,825 |
2022-03-24 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 800,614 |
2022-03-23 | $0.86 | $0.89 | $0.80 | $0.85 | $0.85 | 1,028,634 |
2022-03-22 | $0.79 | $0.91 | $0.79 | $0.88 | $0.88 | 1,879,322 |
2022-03-21 | $0.85 | $0.87 | $0.77 | $0.78 | $0.78 | 889,250 |
2022-03-18 | $0.83 | $0.93 | $0.81 | $0.84 | $0.84 | 3,253,866 |
2022-03-17 | $0.76 | $0.77 | $0.72 | $0.76 | $0.76 | 554,163 |
2022-03-16 | $0.67 | $0.77 | $0.64 | $0.77 | $0.77 | 796,881 |
2022-03-15 | $0.61 | $0.64 | $0.58 | $0.62 | $0.62 | 403,417 |
2022-03-14 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 437,725 |
2022-03-11 | $0.71 | $0.72 | $0.63 | $0.65 | $0.65 | 315,609 |
2022-03-10 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 269,980 |
2022-03-09 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 577,211 |
2022-03-08 | $0.67 | $0.68 | $0.62 | $0.66 | $0.66 | 645,104 |
2022-03-07 | $0.71 | $0.73 | $0.65 | $0.65 | $0.65 | 442,725 |
2022-03-04 | $0.75 | $0.77 | $0.70 | $0.70 | $0.70 | 503,147 |
2022-03-03 | $0.82 | $0.83 | $0.73 | $0.74 | $0.74 | 414,077 |
2022-03-02 | $0.79 | $0.84 | $0.76 | $0.82 | $0.82 | 294,433 |
2022-03-01 | $0.78 | $0.82 | $0.74 | $0.82 | $0.82 | 516,698 |
2022-02-28 | $0.73 | $0.80 | $0.73 | $0.75 | $0.75 | 410,684 |
2022-02-25 | $0.75 | $0.78 | $0.73 | $0.74 | $0.74 | 367,694 |
2022-02-24 | $0.70 | $0.74 | $0.68 | $0.73 | $0.73 | 585,944 |
2022-02-23 | $0.73 | $0.78 | $0.70 | $0.70 | $0.70 | 542,675 |
2022-02-22 | $0.78 | $0.79 | $0.72 | $0.73 | $0.73 | 481,239 |
2022-02-18 | $0.79 | $0.84 | $0.78 | $0.79 | $0.79 | 487,101 |
2022-02-17 | $0.80 | $0.84 | $0.77 | $0.78 | $0.78 | 484,487 |
2022-02-16 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 577,676 |
2022-02-15 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 361,467 |
2022-02-14 | $0.81 | $0.84 | $0.77 | $0.80 | $0.80 | 428,644 |
2022-02-11 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 431,097 |
2022-02-10 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 556,282 |
2022-02-09 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 411,229 |
2022-02-08 | $0.86 | $0.91 | $0.83 | $0.85 | $0.85 | 573,004 |
2022-02-07 | $0.88 | $0.96 | $0.85 | $0.85 | $0.85 | 1,014,451 |
2022-02-04 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 675,092 |
2022-02-03 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 562,205 |
2022-02-02 | $0.88 | $0.88 | $0.78 | $0.83 | $0.83 | 618,578 |
2022-02-01 | $0.82 | $0.91 | $0.78 | $0.86 | $0.86 | 662,663 |
2022-01-31 | $0.70 | $0.86 | $0.69 | $0.83 | $0.83 | 1,767,867 |
2022-01-28 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 676,489 |
2022-01-27 | $0.78 | $0.78 | $0.67 | $0.68 | $0.68 | 714,543 |
2022-01-26 | $0.80 | $0.83 | $0.74 | $0.74 | $0.74 | 713,850 |
2022-01-25 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 529,440 |
2022-01-24 | $0.77 | $0.80 | $0.70 | $0.78 | $0.78 | 1,623,788 |
2022-01-21 | $0.90 | $0.92 | $0.81 | $0.81 | $0.81 | 1,273,815 |
2022-01-20 | $0.92 | $0.97 | $0.92 | $0.92 | $0.92 | 556,073 |
2022-01-19 | $0.98 | $1.00 | $0.91 | $0.93 | $0.93 | 614,231 |
2022-01-18 | $0.95 | $1.03 | $0.94 | $0.98 | $0.98 | 981,950 |
2022-01-14 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 1,344,179 |
2022-01-13 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 1,545,369 |
2022-01-12 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 1,658,221 |
2022-01-11 | $1.05 | $1.17 | $1.04 | $1.10 | $1.10 | 1,360,381 |
2022-01-10 | $1.14 | $1.17 | $1.03 | $1.04 | $1.04 | 1,697,271 |
2022-01-07 | $1.23 | $1.25 | $1.14 | $1.16 | $1.16 | 2,846,441 |
2022-01-06 | $1.25 | $1.29 | $1.17 | $1.20 | $1.20 | 1,191,928 |
2022-01-05 | $1.39 | $1.40 | $1.22 | $1.26 | $1.26 | 1,506,522 |
2022-01-04 | $1.35 | $1.44 | $1.30 | $1.40 | $1.40 | 1,392,963 |
2022-01-03 | $1.38 | $1.49 | $1.33 | $1.38 | $1.38 | 2,284,875 |
2021-12-31 | $1.43 | $1.52 | $1.32 | $1.33 | $1.33 | 5,020,222 |
2021-12-30 | $1.51 | $1.74 | $1.42 | $1.53 | $1.53 | 48,741,007 |
2021-12-29 | $1.39 | $1.40 | $1.22 | $1.23 | $1.23 | 2,044,992 |
2021-12-28 | $1.40 | $1.44 | $1.33 | $1.41 | $1.41 | 4,550,008 |
2021-12-27 | $1.09 | $1.84 | $1.09 | $1.50 | $1.50 | 36,146,993 |
2021-12-23 | $1.06 | $1.11 | $1.04 | $1.10 | $1.10 | 549,674 |
2021-12-22 | $1.07 | $1.10 | $1.04 | $1.07 | $1.07 | 467,130 |
2021-12-21 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 644,967 |
2021-12-20 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 667,803 |
2021-12-17 | $1.02 | $1.15 | $0.99 | $1.06 | $1.06 | 6,309,065 |
2021-12-16 | $1.05 | $1.12 | $1.01 | $1.01 | $1.01 | 1,044,532 |
2021-12-15 | $1.05 | $1.09 | $0.98 | $1.05 | $1.05 | 2,074,106 |
2021-12-14 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 1,058,853 |
2021-12-13 | $1.26 | $1.28 | $1.13 | $1.14 | $1.14 | 1,359,452 |
2021-12-10 | $1.30 | $1.36 | $1.26 | $1.29 | $1.29 | 448,306 |
2021-12-09 | $1.45 | $1.45 | $1.32 | $1.34 | $1.34 | 451,700 |
2021-12-08 | $1.41 | $1.50 | $1.39 | $1.45 | $1.45 | 359,480 |
2021-12-07 | $1.34 | $1.47 | $1.33 | $1.40 | $1.40 | 938,516 |
2021-12-06 | $1.19 | $1.36 | $1.14 | $1.32 | $1.32 | 1,497,109 |
2021-12-03 | $1.40 | $1.40 | $1.19 | $1.22 | $1.22 | 1,610,337 |
2021-12-02 | $1.45 | $1.48 | $1.40 | $1.42 | $1.42 | 1,145,959 |
2021-12-01 | $1.68 | $1.69 | $1.40 | $1.40 | $1.40 | 2,413,009 |
2021-11-30 | $1.57 | $1.62 | $1.52 | $1.57 | $1.57 | 1,080,698 |
2021-11-29 | $1.68 | $1.71 | $1.58 | $1.59 | $1.59 | 1,190,521 |
2021-11-26 | $1.63 | $1.74 | $1.60 | $1.73 | $1.73 | 692,809 |
2021-11-24 | $1.60 | $1.72 | $1.60 | $1.69 | $1.69 | 528,584 |
2021-11-23 | $1.62 | $1.67 | $1.58 | $1.64 | $1.64 | 887,797 |
2021-11-22 | $1.69 | $1.72 | $1.62 | $1.62 | $1.62 | 1,431,517 |
2021-11-19 | $1.70 | $1.78 | $1.69 | $1.69 | $1.69 | 823,434 |
2021-11-18 | $1.75 | $1.80 | $1.70 | $1.72 | $1.72 | 1,278,506 |
2021-11-17 | $1.83 | $1.85 | $1.77 | $1.78 | $1.78 | 661,242 |
2021-11-16 | $1.88 | $1.89 | $1.80 | $1.84 | $1.84 | 939,199 |
2021-11-15 | $1.95 | $2.02 | $1.89 | $1.91 | $1.91 | 1,034,020 |
2021-11-12 | $1.95 | $1.96 | $1.89 | $1.95 | $1.95 | 1,564,273 |
2021-11-11 | $1.90 | $1.96 | $1.90 | $1.93 | $1.93 | 815,750 |
2021-11-10 | $2.00 | $2.02 | $1.88 | $1.93 | $1.93 | 1,934,600 |
2021-11-09 | $2.08 | $2.10 | $1.95 | $2.03 | $2.03 | 1,964,134 |
2021-11-08 | $2.03 | $2.09 | $2.02 | $2.05 | $2.05 | 1,727,256 |
2021-11-05 | $2.10 | $2.10 | $2.00 | $2.02 | $2.02 | 1,423,996 |
2021-11-04 | $2.10 | $2.15 | $2.06 | $2.07 | $2.07 | 865,422 |
2021-11-03 | $2.11 | $2.15 | $2.07 | $2.12 | $2.12 | 1,105,846 |
2021-11-02 | $2.12 | $2.13 | $2.06 | $2.11 | $2.11 | 1,146,653 |
2021-11-01 | $2.09 | $2.15 | $2.08 | $2.12 | $2.12 | 1,014,787 |
2021-10-29 | $2.09 | $2.11 | $2.06 | $2.09 | $2.09 | 1,046,811 |
2021-10-28 | $2.07 | $2.12 | $2.03 | $2.11 | $2.11 | 815,455 |
2021-10-27 | $2.10 | $2.12 | $2.05 | $2.07 | $2.07 | 1,677,744 |
2021-10-26 | $2.10 | $2.13 | $2.06 | $2.09 | $2.09 | 1,555,896 |
2021-10-25 | $2.08 | $2.13 | $2.03 | $2.10 | $2.10 | 1,390,016 |
2021-10-22 | $2.16 | $2.17 | $2.04 | $2.07 | $2.07 | 1,726,888 |
2021-10-21 | $2.37 | $2.37 | $2.14 | $2.20 | $2.20 | 2,395,104 |
2021-10-20 | $2.22 | $2.45 | $2.17 | $2.37 | $2.37 | 3,775,272 |
2021-10-19 | $2.12 | $2.35 | $2.08 | $2.22 | $2.22 | 3,515,216 |
2021-10-18 | $2.12 | $2.14 | $2.07 | $2.13 | $2.13 | 1,014,214 |
2021-10-15 | $2.16 | $2.23 | $2.14 | $2.14 | $2.14 | 1,150,998 |
2021-10-14 | $2.23 | $2.23 | $2.11 | $2.17 | $2.17 | 729,457 |
2021-10-13 | $2.11 | $2.22 | $2.07 | $2.22 | $2.22 | 908,425 |
2021-10-12 | $2.10 | $2.18 | $2.09 | $2.13 | $2.13 | 624,704 |
2021-10-11 | $2.16 | $2.17 | $2.12 | $2.12 | $2.12 | 946,175 |
2021-10-08 | $2.14 | $2.21 | $2.10 | $2.12 | $2.12 | 774,550 |
2021-10-07 | $2.13 | $2.18 | $2.10 | $2.14 | $2.14 | 987,635 |
2021-10-06 | $2.14 | $2.20 | $2.08 | $2.10 | $2.10 | 1,323,605 |
2021-10-05 | $2.00 | $2.17 | $1.98 | $2.14 | $2.14 | 1,543,457 |
2021-10-04 | $2.06 | $2.07 | $1.97 | $2.00 | $2.00 | 946,506 |
2021-10-01 | $2.10 | $2.16 | $2.04 | $2.08 | $2.08 | 1,067,356 |
2021-09-30 | $1.98 | $2.12 | $1.96 | $2.09 | $2.09 | 1,159,413 |
2021-09-29 | $2.11 | $2.12 | $1.99 | $2.01 | $2.01 | 1,192,526 |
2021-09-28 | $2.15 | $2.16 | $2.09 | $2.11 | $2.11 | 830,051 |
2021-09-27 | $2.15 | $2.20 | $2.09 | $2.15 | $2.15 | 1,152,146 |
2021-09-24 | $2.19 | $2.22 | $2.10 | $2.12 | $2.12 | 1,402,762 |
2021-09-23 | $2.17 | $2.30 | $2.16 | $2.29 | $2.29 | 1,374,337 |
2021-09-22 | $2.20 | $2.23 | $2.14 | $2.17 | $2.17 | 1,280,843 |
2021-09-21 | $2.17 | $2.26 | $2.16 | $2.19 | $2.19 | 1,073,972 |
2021-09-20 | $2.25 | $2.27 | $2.10 | $2.14 | $2.14 | 1,986,912 |
2021-09-17 | $2.26 | $2.53 | $2.26 | $2.35 | $2.35 | 3,253,025 |
2021-09-16 | $2.30 | $2.33 | $2.25 | $2.28 | $2.28 | 805,138 |
2021-09-15 | $2.36 | $2.36 | $2.23 | $2.34 | $2.34 | 1,306,642 |
2021-09-14 | $2.40 | $2.44 | $2.30 | $2.33 | $2.33 | 1,146,462 |
2021-09-13 | $2.40 | $2.49 | $2.32 | $2.39 | $2.39 | 1,380,640 |
2021-09-10 | $2.50 | $2.55 | $2.40 | $2.40 | $2.40 | 1,536,036 |
2021-09-09 | $2.51 | $2.58 | $2.50 | $2.51 | $2.51 | 809,519 |
2021-09-08 | $2.60 | $2.61 | $2.42 | $2.50 | $2.50 | 2,142,734 |
2021-09-07 | $2.82 | $2.85 | $2.59 | $2.70 | $2.70 | 4,343,348 |
2021-09-03 | $2.93 | $3.17 | $2.63 | $2.84 | $2.84 | 69,450,902 |
2021-09-02 | $2.62 | $2.72 | $2.55 | $2.58 | $2.58 | 1,095,010 |
2021-09-01 | $2.57 | $2.67 | $2.54 | $2.61 | $2.61 | 1,473,660 |
2021-08-31 | $2.58 | $2.63 | $2.52 | $2.57 | $2.57 | 916,486 |
2021-08-30 | $2.47 | $2.60 | $2.38 | $2.58 | $2.58 | 1,472,353 |
2021-08-27 | $2.43 | $2.51 | $2.40 | $2.45 | $2.45 | 1,072,600 |
2021-08-26 | $2.45 | $2.54 | $2.37 | $2.43 | $2.43 | 931,121 |
2021-08-25 | $2.51 | $2.58 | $2.47 | $2.47 | $2.47 | 1,668,982 |
2021-08-24 | $2.52 | $2.59 | $2.45 | $2.58 | $2.58 | 923,276 |
2021-08-23 | $2.55 | $2.63 | $2.42 | $2.52 | $2.52 | 1,726,708 |
2021-08-20 | $2.46 | $2.60 | $2.44 | $2.47 | $2.47 | 1,156,628 |
2021-08-19 | $2.44 | $2.54 | $2.41 | $2.42 | $2.42 | 1,328,193 |
2021-08-18 | $2.46 | $2.67 | $2.42 | $2.53 | $2.53 | 969,419 |
2021-08-17 | $2.60 | $2.65 | $2.47 | $2.50 | $2.50 | 1,018,763 |
2021-08-16 | $2.80 | $2.81 | $2.55 | $2.61 | $2.61 | 976,002 |
2021-08-13 | $2.94 | $2.94 | $2.66 | $2.67 | $2.67 | 1,380,887 |
2021-08-12 | $2.85 | $2.86 | $2.70 | $2.80 | $2.80 | 1,455,324 |
2021-08-11 | $3.08 | $3.14 | $2.81 | $2.94 | $2.94 | 3,283,159 |
2021-08-10 | $3.29 | $3.38 | $2.91 | $2.96 | $2.96 | 5,906,385 |
2021-08-09 | $3.41 | $3.61 | $3.21 | $3.25 | $3.25 | 30,446,388 |
2021-08-06 | $2.44 | $3.17 | $2.36 | $2.91 | $2.91 | 14,210,001 |
2021-08-05 | $2.41 | $2.50 | $2.38 | $2.41 | $2.41 | 1,237,345 |
2021-08-04 | $2.36 | $2.46 | $2.33 | $2.39 | $2.39 | 999,523 |
2021-08-03 | $2.38 | $2.39 | $2.30 | $2.37 | $2.37 | 459,790 |
2021-08-02 | $2.37 | $2.46 | $2.33 | $2.38 | $2.38 | 942,663 |
2021-07-30 | $2.31 | $2.36 | $2.27 | $2.33 | $2.33 | 654,591 |
2021-07-29 | $2.38 | $2.42 | $2.31 | $2.32 | $2.32 | 848,400 |
2021-07-28 | $2.46 | $2.50 | $2.36 | $2.40 | $2.40 | 1,374,347 |
2021-07-27 | $2.52 | $2.59 | $2.29 | $2.30 | $2.30 | 1,985,600 |
2021-07-26 | $2.54 | $2.75 | $2.43 | $2.67 | $2.67 | 5,088,013 |
2021-07-23 | $2.45 | $2.49 | $2.40 | $2.43 | $2.43 | 549,128 |
2021-07-22 | $2.66 | $2.67 | $2.47 | $2.51 | $2.51 | 608,876 |
2021-07-21 | $2.56 | $2.65 | $2.52 | $2.64 | $2.64 | 802,687 |
2021-07-20 | $2.45 | $2.57 | $2.35 | $2.54 | $2.54 | 565,467 |
2021-07-19 | $2.40 | $2.46 | $2.32 | $2.41 | $2.41 | 1,092,683 |
2021-07-16 | $2.52 | $2.57 | $2.43 | $2.46 | $2.46 | 663,439 |
2021-07-15 | $2.54 | $2.64 | $2.45 | $2.51 | $2.51 | 953,022 |
2021-07-14 | $2.64 | $2.71 | $2.51 | $2.54 | $2.54 | 1,206,269 |
2021-07-13 | $2.71 | $2.78 | $2.64 | $2.65 | $2.65 | 798,354 |
2021-07-12 | $2.87 | $2.88 | $2.73 | $2.81 | $2.81 | 786,480 |
2021-07-09 | $2.78 | $2.93 | $2.75 | $2.85 | $2.85 | 869,581 |
2021-07-08 | $2.73 | $2.85 | $2.65 | $2.76 | $2.76 | 1,160,211 |
2021-07-07 | $3.05 | $3.06 | $2.80 | $2.81 | $2.81 | 880,318 |
2021-07-06 | $2.95 | $3.08 | $2.90 | $3.04 | $3.04 | 1,043,080 |
2021-07-02 | $3.15 | $3.15 | $2.93 | $2.96 | $2.96 | 1,149,866 |
2021-07-01 | $3.14 | $3.19 | $3.02 | $3.07 | $3.07 | 969,774 |
2021-06-30 | $3.31 | $3.33 | $3.13 | $3.15 | $3.15 | 1,096,429 |
2021-06-29 | $3.38 | $3.44 | $3.25 | $3.32 | $3.32 | 1,462,768 |
2021-06-28 | $3.33 | $3.40 | $3.25 | $3.32 | $3.32 | 960,092 |
2021-06-25 | $3.21 | $3.33 | $3.21 | $3.24 | $3.24 | 731,088 |
2021-06-24 | $3.30 | $3.33 | $3.17 | $3.24 | $3.24 | 909,143 |
2021-06-23 | $3.28 | $3.35 | $3.24 | $3.28 | $3.28 | 936,100 |
2021-06-22 | $3.24 | $3.30 | $3.06 | $3.27 | $3.27 | 1,430,448 |
2021-06-21 | $3.54 | $3.55 | $3.18 | $3.22 | $3.22 | 2,082,415 |
2021-06-18 | $3.61 | $3.85 | $3.54 | $3.63 | $3.63 | 5,639,008 |
2021-06-17 | $3.68 | $3.96 | $3.62 | $3.64 | $3.64 | 2,601,286 |
2021-06-16 | $3.60 | $3.71 | $3.51 | $3.65 | $3.65 | 1,854,665 |
2021-06-15 | $3.62 | $3.71 | $3.38 | $3.67 | $3.67 | 2,612,235 |
2021-06-14 | $3.36 | $3.93 | $3.31 | $3.56 | $3.56 | 5,931,513 |
2021-06-11 | $3.27 | $3.27 | $3.10 | $3.21 | $3.21 | 1,039,949 |
2021-06-10 | $3.39 | $3.42 | $3.13 | $3.15 | $3.15 | 1,095,390 |
2021-06-09 | $3.32 | $3.48 | $3.28 | $3.34 | $3.34 | 1,494,792 |
2021-06-08 | $3.28 | $3.37 | $3.18 | $3.28 | $3.28 | 1,247,780 |
2021-06-07 | $3.15 | $3.32 | $3.09 | $3.28 | $3.28 | 1,255,655 |
2021-06-04 | $3.05 | $3.29 | $3.05 | $3.17 | $3.17 | 1,611,109 |
2021-06-03 | $3.10 | $3.16 | $3.01 | $3.04 | $3.04 | 1,582,668 |
2021-06-02 | $3.25 | $3.30 | $3.10 | $3.24 | $3.24 | 1,121,283 |
2021-06-01 | $3.12 | $3.32 | $3.00 | $3.25 | $3.25 | 1,769,029 |
2021-05-28 | $3.10 | $3.26 | $3.05 | $3.08 | $3.08 | 1,611,826 |
2021-05-27 | $3.21 | $3.22 | $3.00 | $3.11 | $3.11 | 1,892,081 |
2021-05-26 | $2.98 | $3.18 | $2.86 | $3.14 | $3.14 | 1,833,038 |
2021-05-25 | $2.75 | $2.91 | $2.75 | $2.87 | $2.87 | 1,288,631 |
2021-05-24 | $2.81 | $2.85 | $2.67 | $2.75 | $2.75 | 2,245,232 |
2021-05-21 | $2.95 | $3.27 | $2.85 | $2.87 | $2.87 | 3,945,994 |
2021-05-20 | $2.82 | $2.94 | $2.75 | $2.86 | $2.86 | 1,354,447 |
2021-05-19 | $2.57 | $2.77 | $2.56 | $2.72 | $2.72 | 1,458,274 |
2021-05-18 | $2.86 | $2.98 | $2.78 | $2.85 | $2.85 | 1,052,279 |
2021-05-17 | $2.82 | $2.90 | $2.71 | $2.83 | $2.83 | 1,794,727 |
2021-05-14 | $2.98 | $3.03 | $2.74 | $2.79 | $2.79 | 2,137,623 |
2021-05-13 | $2.70 | $2.94 | $2.49 | $2.57 | $2.57 | 2,860,980 |
2021-05-12 | $2.87 | $2.98 | $2.75 | $2.86 | $2.86 | 1,723,693 |
2021-05-11 | $2.47 | $3.07 | $2.40 | $2.96 | $2.96 | 2,729,441 |
2021-05-10 | $3.42 | $3.43 | $2.81 | $2.90 | $2.90 | 3,683,234 |
2021-05-07 | $3.36 | $3.68 | $3.34 | $3.46 | $3.46 | 1,955,768 |
2021-05-06 | $3.42 | $3.43 | $3.26 | $3.41 | $3.41 | 1,942,989 |
2021-05-05 | $3.61 | $3.68 | $3.41 | $3.45 | $3.45 | 1,235,181 |
2021-05-04 | $3.57 | $3.65 | $3.41 | $3.62 | $3.62 | 1,623,684 |
2021-05-03 | $3.99 | $3.99 | $3.61 | $3.70 | $3.70 | 2,018,732 |
2021-04-30 | $3.78 | $4.04 | $3.76 | $3.89 | $3.89 | 1,410,932 |
2021-04-29 | $4.06 | $4.09 | $3.76 | $3.87 | $3.87 | 1,971,673 |
2021-04-28 | $3.89 | $4.12 | $3.72 | $4.02 | $4.02 | 2,395,381 |
2021-04-27 | $4.23 | $4.23 | $3.83 | $3.93 | $3.93 | 2,762,946 |
2021-04-26 | $3.60 | $4.07 | $3.52 | $4.06 | $4.06 | 4,671,867 |
2021-04-23 | $3.33 | $3.49 | $3.25 | $3.39 | $3.39 | 1,526,274 |
2021-04-22 | $3.37 | $3.58 | $3.26 | $3.37 | $3.37 | 2,754,156 |
2021-04-21 | $3.28 | $3.42 | $3.15 | $3.41 | $3.41 | 3,212,880 |
2021-04-20 | $3.34 | $3.44 | $3.18 | $3.26 | $3.26 | 2,136,445 |
2021-04-19 | $3.59 | $3.60 | $3.35 | $3.46 | $3.46 | 2,445,702 |
2021-04-16 | $3.40 | $3.89 | $3.11 | $3.75 | $3.75 | 5,067,715 |
2021-04-15 | $4.25 | $4.30 | $3.70 | $3.81 | $3.81 | 5,533,589 |
2021-04-14 | $4.70 | $4.75 | $4.10 | $4.19 | $4.19 | 11,426,241 |
2021-04-13 | $4.97 | $5.16 | $4.77 | $4.96 | $4.96 | 4,669,112 |
2021-04-12 | $5.31 | $5.36 | $4.87 | $4.90 | $4.90 | 5,035,411 |
2021-04-09 | $5.33 | $5.44 | $5.13 | $5.21 | $5.21 | 2,872,792 |
2021-04-08 | $5.42 | $5.49 | $5.16 | $5.27 | $5.27 | 4,472,080 |
2021-04-07 | $5.81 | $5.90 | $5.27 | $5.33 | $5.33 | 5,343,615 |
2021-04-06 | $5.93 | $6.08 | $5.68 | $5.81 | $5.81 | 5,528,233 |
2021-04-05 | $5.75 | $6.26 | $5.72 | $5.93 | $5.93 | 13,344,086 |
2021-04-01 | $8.01 | $8.45 | $5.31 | $5.53 | $5.53 | 114,288,462 |
2021-03-31 | $6.38 | $6.54 | $6.06 | $6.20 | $6.20 | 2,628,011 |
2021-03-30 | $6.07 | $6.31 | $5.77 | $6.30 | $6.30 | 2,871,505 |
2021-03-29 | $6.12 | $6.64 | $5.78 | $5.91 | $5.91 | 4,264,071 |
2021-03-26 | $5.80 | $6.46 | $5.60 | $5.90 | $5.90 | 7,695,612 |
2021-03-25 | $4.56 | $5.20 | $4.50 | $5.19 | $5.19 | 1,603,840 |
2021-03-24 | $5.75 | $5.79 | $5.03 | $5.08 | $5.08 | 2,099,534 |
2021-03-23 | $6.07 | $6.15 | $5.53 | $5.63 | $5.63 | 2,367,774 |
2021-03-22 | $6.39 | $6.39 | $5.96 | $6.05 | $6.05 | 2,079,927 |
2021-03-19 | $6.33 | $6.70 | $6.25 | $6.45 | $6.45 | 2,355,385 |
2021-03-18 | $6.67 | $7.50 | $6.25 | $6.36 | $6.36 | 8,278,158 |
2021-03-17 | $6.05 | $6.70 | $5.91 | $6.58 | $6.58 | 3,437,952 |
2021-03-16 | $6.67 | $6.95 | $6.10 | $6.38 | $6.38 | 4,481,625 |
2021-03-15 | $6.39 | $6.88 | $6.25 | $6.64 | $6.64 | 3,902,908 |
2021-03-12 | $5.71 | $6.34 | $5.49 | $6.04 | $6.04 | 3,591,012 |
2021-03-11 | $5.60 | $6.24 | $5.36 | $6.12 | $6.12 | 5,852,145 |
2021-03-10 | $5.98 | $6.14 | $5.17 | $5.47 | $5.47 | 3,293,636 |
2021-03-09 | $4.99 | $5.60 | $4.87 | $5.44 | $5.44 | 3,239,889 |
2021-03-08 | $4.87 | $5.10 | $4.52 | $4.68 | $4.68 | 1,861,714 |
2021-03-05 | $4.88 | $4.88 | $4.00 | $4.74 | $4.74 | 2,749,674 |
2021-03-04 | $5.43 | $5.61 | $4.52 | $4.74 | $4.74 | 3,996,257 |
2021-03-03 | $5.87 | $5.97 | $5.41 | $5.52 | $5.52 | 2,950,446 |
2021-03-02 | $6.00 | $6.42 | $5.61 | $5.65 | $5.65 | 4,447,113 |
2021-03-01 | $5.95 | $6.27 | $5.57 | $5.68 | $5.68 | 4,016,962 |
2021-02-26 | $5.44 | $5.80 | $5.25 | $5.36 | $5.36 | 1,713,218 |
2021-02-25 | $6.52 | $6.70 | $5.45 | $5.56 | $5.56 | 4,056,844 |
2021-02-24 | $6.58 | $6.94 | $6.15 | $6.34 | $6.34 | 2,545,155 |
2021-02-23 | $6.20 | $6.29 | $5.15 | $6.09 | $6.09 | 4,623,985 |
2021-02-22 | $7.50 | $8.24 | $7.20 | $7.29 | $7.29 | 4,228,710 |
2021-02-19 | $8.25 | $9.15 | $8.18 | $8.46 | $8.46 | 6,993,770 |
2021-02-18 | $9.04 | $9.73 | $7.81 | $7.84 | $7.84 | 9,838,339 |
2021-02-17 | $9.61 | $10.47 | $8.75 | $10.17 | $10.17 | 15,139,789 |
2021-02-16 | $9.45 | $10.80 | $9.05 | $9.73 | $9.73 | 19,798,833 |
2021-02-12 | $6.97 | $8.50 | $6.77 | $8.50 | $8.50 | 40,034,864 |
2021-02-11 | $6.30 | $7.07 | $6.06 | $6.41 | $6.41 | 7,747,796 |
2021-02-10 | $6.37 | $6.65 | $5.80 | $6.20 | $6.20 | 5,139,470 |
2021-02-09 | $7.05 | $7.67 | $6.13 | $6.28 | $6.28 | 16,007,648 |
2021-02-08 | $6.12 | $6.83 | $5.82 | $6.72 | $6.72 | 10,812,098 |
2021-02-05 | $5.70 | $6.10 | $5.42 | $5.53 | $5.53 | 5,750,450 |
2021-02-04 | $5.71 | $5.78 | $5.22 | $5.56 | $5.56 | 4,180,860 |
2021-02-03 | $5.11 | $5.69 | $5.05 | $5.69 | $5.69 | 5,542,377 |
2021-02-02 | $5.10 | $5.19 | $4.74 | $5.12 | $5.12 | 2,577,806 |
2021-02-01 | $4.99 | $5.07 | $4.68 | $5.03 | $5.03 | 1,993,413 |
2021-01-29 | $5.88 | $5.94 | $4.80 | $4.98 | $4.98 | 6,186,736 |
2021-01-28 | $4.47 | $5.31 | $4.30 | $4.94 | $4.94 | 6,537,353 |
2021-01-27 | $4.67 | $4.93 | $4.07 | $4.29 | $4.29 | 3,172,517 |
2021-01-26 | $5.14 | $5.18 | $4.94 | $5.03 | $5.03 | 2,749,956 |
2021-01-25 | $5.56 | $5.64 | $5.07 | $5.15 | $5.15 | 2,917,924 |
2021-01-22 | $5.46 | $6.05 | $5.30 | $5.37 | $5.37 | 4,886,000 |
2021-01-21 | $5.53 | $5.60 | $5.15 | $5.39 | $5.39 | 4,464,544 |
2021-01-20 | $6.10 | $6.18 | $5.50 | $5.96 | $5.96 | 4,866,355 |
2021-01-19 | $6.94 | $6.98 | $6.20 | $6.21 | $6.21 | 5,692,273 |
2021-01-15 | $6.94 | $6.99 | $6.20 | $6.68 | $6.68 | 5,663,117 |
2021-01-14 | $8.58 | $8.58 | $7.01 | $7.28 | $7.28 | 13,062,216 |
2021-01-13 | $6.42 | $8.20 | $6.06 | $7.96 | $7.96 | 18,028,704 |
2021-01-12 | $6.04 | $6.77 | $5.75 | $6.49 | $6.49 | 15,094,593 |
2021-01-11 | $5.70 | $7.11 | $5.35 | $5.47 | $5.47 | 28,321,092 |
2021-01-08 | $9.46 | $11.29 | $6.14 | $7.62 | $7.62 | 144,072,848 |
2021-01-07 | $2.31 | $5.92 | $2.17 | $5.75 | $5.75 | 288,141,251 |
2021-01-06 | $1.72 | $1.73 | $1.63 | $1.68 | $1.68 | 2,371,483 |
2021-01-05 | $1.68 | $1.73 | $1.60 | $1.68 | $1.68 | 2,406,489 |
2021-01-04 | $1.94 | $2.48 | $1.62 | $1.73 | $1.73 | 8,975,033 |
2020-12-31 | $1.99 | $1.99 | $1.56 | $1.88 | $1.88 | 2,372,890 |
2020-12-30 | $1.91 | $2.15 | $1.87 | $1.90 | $1.90 | 6,564,763 |
2020-12-29 | $1.94 | $1.94 | $1.77 | $1.87 | $1.87 | 805,573 |
2020-12-28 | $1.98 | $2.06 | $1.82 | $1.98 | $1.98 | 1,379,486 |
2020-12-24 | $1.95 | $1.97 | $1.80 | $1.85 | $1.85 | 1,615,139 |
2020-12-23 | $2.18 | $2.30 | $2.18 | $2.27 | $2.27 | 330,713 |
2020-12-22 | $2.25 | $2.27 | $2.12 | $2.14 | $2.14 | 530,300 |
2020-12-21 | $2.31 | $2.36 | $2.13 | $2.23 | $2.23 | 946,168 |
2020-12-18 | $2.45 | $2.50 | $2.25 | $2.33 | $2.33 | 1,337,582 |
2020-12-17 | $2.42 | $2.54 | $2.21 | $2.40 | $2.40 | 2,668,849 |
2020-12-16 | $2.56 | $2.66 | $2.20 | $2.37 | $2.37 | 3,573,156 |
2020-12-15 | $2.29 | $2.45 | $2.03 | $2.32 | $2.32 | 2,326,099 |
2020-12-14 | $2.22 | $2.29 | $2.17 | $2.28 | $2.28 | 197,757 |
2020-12-11 | $2.26 | $2.29 | $2.16 | $2.22 | $2.22 | 173,726 |
2020-12-10 | $2.03 | $2.29 | $1.97 | $2.25 | $2.25 | 401,407 |
2020-12-09 | $2.31 | $2.35 | $2.08 | $2.11 | $2.11 | 489,251 |
2020-12-08 | $2.53 | $2.53 | $2.26 | $2.33 | $2.33 | 859,635 |
2020-12-07 | $2.77 | $2.87 | $2.41 | $2.49 | $2.49 | 763,785 |
2020-12-04 | $2.94 | $3.17 | $2.71 | $2.75 | $2.75 | 1,736,898 |
2020-12-03 | $2.72 | $3.38 | $2.55 | $3.08 | $3.08 | 4,607,510 |
2020-12-02 | $2.61 | $2.70 | $2.45 | $2.64 | $2.64 | 519,350 |
2020-12-01 | $2.73 | $2.92 | $2.54 | $2.59 | $2.59 | 1,207,861 |
2020-11-30 | $2.49 | $2.89 | $2.39 | $2.87 | $2.87 | 2,694,248 |
2020-11-27 | $2.65 | $2.77 | $2.26 | $2.39 | $2.39 | 1,472,968 |
2020-11-25 | $2.26 | $3.28 | $2.20 | $3.00 | $3.00 | 3,224,138 |
2020-11-24 | $2.37 | $2.39 | $2.10 | $2.14 | $2.14 | 372,032 |
2020-11-23 | $2.13 | $2.29 | $2.06 | $2.25 | $2.25 | 593,770 |
2020-11-20 | $2.11 | $2.14 | $2.01 | $2.04 | $2.04 | 181,172 |
2020-11-19 | $2.06 | $2.20 | $2.00 | $2.08 | $2.08 | 168,061 |
2020-11-18 | $2.25 | $2.25 | $2.06 | $2.07 | $2.07 | 136,382 |
2020-11-17 | $2.04 | $2.31 | $2.03 | $2.22 | $2.22 | 651,490 |
2020-11-16 | $2.05 | $2.06 | $2.00 | $2.04 | $2.04 | 29,650 |
2020-11-13 | $2.05 | $2.06 | $1.95 | $2.04 | $2.04 | 146,858 |
2020-11-12 | $2.07 | $2.10 | $2.01 | $2.05 | $2.05 | 22,599 |
2020-11-11 | $2.01 | $2.09 | $2.00 | $2.04 | $2.04 | 46,024 |
2020-11-10 | $2.00 | $2.04 | $1.96 | $2.04 | $2.04 | 35,022 |
2020-11-09 | $2.04 | $2.05 | $1.91 | $1.96 | $1.96 | 118,685 |
2020-11-06 | $2.02 | $2.05 | $1.94 | $2.00 | $2.00 | 91,031 |
2020-11-05 | $2.01 | $2.09 | $1.99 | $2.02 | $2.02 | 55,598 |
2020-11-04 | $1.99 | $2.04 | $1.91 | $2.00 | $2.00 | 69,520 |
2020-11-03 | $1.98 | $1.99 | $1.91 | $1.98 | $1.98 | 26,539 |
2020-11-02 | $1.98 | $1.98 | $1.90 | $1.95 | $1.95 | 25,818 |
2020-10-30 | $2.00 | $2.05 | $1.90 | $1.92 | $1.92 | 82,080 |
2020-10-29 | $2.08 | $2.09 | $1.94 | $2.00 | $2.00 | 117,230 |
2020-10-28 | $2.15 | $2.15 | $1.98 | $1.99 | $1.99 | 91,558 |
2020-10-27 | $2.07 | $2.24 | $2.06 | $2.23 | $2.23 | 142,372 |
2020-10-26 | $2.38 | $2.39 | $2.06 | $2.07 | $2.07 | 133,902 |
2020-10-23 | $2.46 | $2.49 | $2.35 | $2.37 | $2.37 | 69,583 |
2020-10-22 | $2.68 | $2.68 | $2.29 | $2.34 | $2.34 | 302,388 |
2020-10-21 | $2.36 | $2.87 | $2.31 | $2.80 | $2.80 | 725,823 |
2020-10-20 | $2.39 | $2.39 | $2.21 | $2.29 | $2.29 | 88,475 |
2020-10-19 | $2.29 | $2.40 | $2.28 | $2.40 | $2.40 | 143,895 |
2020-10-16 | $2.16 | $2.28 | $2.06 | $2.24 | $2.24 | 133,723 |
2020-10-15 | $2.02 | $2.27 | $1.92 | $2.10 | $2.10 | 54,546 |
2020-10-14 | $2.05 | $2.06 | $1.96 | $2.02 | $2.02 | 15,877 |
2020-10-13 | $2.01 | $2.07 | $1.90 | $2.05 | $2.05 | 29,100 |
2020-10-12 | $2.16 | $2.16 | $2.02 | $2.04 | $2.04 | 46,778 |
2020-10-09 | $2.19 | $2.25 | $2.11 | $2.11 | $2.11 | 82,571 |
2020-10-08 | $2.25 | $2.25 | $2.13 | $2.18 | $2.18 | 27,533 |
2020-10-07 | $2.23 | $2.28 | $2.20 | $2.22 | $2.22 | 44,760 |
2020-10-06 | $2.33 | $2.33 | $2.21 | $2.24 | $2.24 | 21,335 |
2020-10-05 | $2.17 | $2.38 | $2.10 | $2.29 | $2.29 | 24,731 |
2020-10-02 | $2.08 | $2.19 | $2.03 | $2.13 | $2.13 | 25,739 |
2020-10-01 | $2.17 | $2.22 | $2.00 | $2.20 | $2.20 | 37,391 |
2020-09-30 | $2.18 | $2.20 | $2.10 | $2.19 | $2.19 | 28,829 |
2020-09-29 | $2.16 | $2.21 | $2.04 | $2.07 | $2.07 | 82,110 |
2020-09-28 | $2.00 | $2.11 | $1.90 | $2.11 | $2.11 | 46,905 |
2020-09-25 | $1.90 | $1.97 | $1.80 | $1.94 | $1.94 | 23,828 |
2020-09-24 | $1.91 | $1.91 | $1.76 | $1.84 | $1.84 | 35,316 |
2020-09-23 | $2.04 | $2.04 | $1.87 | $1.91 | $1.91 | 42,411 |
2020-09-22 | $2.03 | $2.12 | $1.88 | $1.93 | $1.93 | 114,754 |
2020-09-21 | $2.12 | $2.19 | $1.97 | $2.01 | $2.01 | 50,859 |
2020-09-18 | $2.09 | $2.20 | $2.06 | $2.12 | $2.12 | 32,064 |
2020-09-17 | $2.14 | $2.20 | $2.06 | $2.10 | $2.10 | 39,423 |
2020-09-16 | $2.18 | $2.25 | $2.05 | $2.20 | $2.20 | 70,102 |
2020-09-15 | $2.32 | $2.40 | $2.08 | $2.19 | $2.19 | 384,300 |
2020-09-14 | $2.15 | $2.22 | $2.04 | $2.21 | $2.21 | 65,534 |
2020-09-11 | $2.11 | $2.20 | $2.06 | $2.16 | $2.16 | 55,810 |
2020-09-10 | $2.22 | $2.22 | $2.06 | $2.12 | $2.12 | 38,950 |
2020-09-09 | $2.02 | $2.24 | $2.02 | $2.20 | $2.20 | 50,441 |
2020-09-08 | $2.01 | $2.06 | $1.92 | $2.04 | $2.04 | 55,668 |
2020-09-04 | $2.01 | $2.04 | $1.83 | $2.02 | $2.02 | 48,887 |
2020-09-03 | $2.00 | $2.02 | $1.86 | $1.90 | $1.90 | 60,881 |
2020-09-02 | $1.85 | $1.99 | $1.85 | $1.99 | $1.99 | 41,654 |
2020-09-01 | $2.09 | $2.09 | $1.85 | $1.87 | $1.87 | 171,622 |
2020-08-31 | $2.15 | $2.23 | $2.07 | $2.11 | $2.11 | 38,831 |
2020-08-28 | $2.07 | $2.21 | $2.06 | $2.15 | $2.15 | 106,194 |
2020-08-27 | $2.12 | $2.17 | $2.10 | $2.10 | $2.10 | 56,708 |
2020-08-26 | $2.15 | $2.18 | $2.05 | $2.15 | $2.15 | 73,509 |
2020-08-25 | $2.20 | $2.24 | $2.15 | $2.15 | $2.15 | 140,574 |
2020-08-24 | $2.43 | $2.43 | $2.11 | $2.24 | $2.24 | 204,796 |
2020-08-21 | $2.46 | $2.50 | $2.38 | $2.38 | $2.38 | 138,911 |
2020-08-20 | $2.51 | $2.59 | $2.42 | $2.51 | $2.51 | 109,120 |
2020-08-19 | $2.78 | $2.79 | $2.46 | $2.54 | $2.54 | 123,180 |
2020-08-18 | $2.66 | $2.69 | $2.47 | $2.64 | $2.64 | 114,263 |
2020-08-17 | $2.62 | $2.75 | $2.50 | $2.58 | $2.58 | 223,777 |
2020-08-14 | $2.53 | $2.60 | $2.39 | $2.53 | $2.53 | 121,298 |
2020-08-13 | $2.53 | $2.62 | $2.42 | $2.49 | $2.49 | 75,484 |
2020-08-12 | $2.48 | $2.60 | $2.46 | $2.52 | $2.52 | 67,735 |
2020-08-11 | $2.50 | $2.57 | $2.46 | $2.49 | $2.49 | 110,770 |
2020-08-10 | $2.37 | $2.55 | $2.36 | $2.51 | $2.51 | 129,042 |
2020-08-07 | $2.44 | $2.49 | $2.27 | $2.38 | $2.38 | 147,674 |
2020-08-06 | $2.43 | $2.60 | $2.40 | $2.49 | $2.49 | 206,564 |
2020-08-05 | $2.47 | $2.80 | $2.38 | $2.49 | $2.49 | 1,106,857 |
2020-08-04 | $2.49 | $2.53 | $2.35 | $2.52 | $2.52 | 141,358 |
2020-08-03 | $2.44 | $2.58 | $2.33 | $2.50 | $2.50 | 111,306 |
2020-07-31 | $2.51 | $2.53 | $2.30 | $2.49 | $2.49 | 208,539 |
2020-07-30 | $2.60 | $2.68 | $2.48 | $2.53 | $2.53 | 118,703 |
2020-07-29 | $2.55 | $2.69 | $2.46 | $2.64 | $2.64 | 196,747 |
2020-07-28 | $2.66 | $2.98 | $2.53 | $2.59 | $2.59 | 1,193,276 |
2020-07-27 | $2.58 | $2.84 | $2.53 | $2.66 | $2.66 | 552,193 |
2020-07-24 | $2.38 | $2.62 | $2.29 | $2.60 | $2.60 | 366,028 |
2020-07-23 | $2.37 | $2.54 | $2.35 | $2.43 | $2.43 | 327,801 |
2020-07-22 | $2.47 | $2.53 | $2.42 | $2.44 | $2.44 | 170,205 |
2020-07-21 | $2.50 | $2.60 | $2.18 | $2.54 | $2.54 | 487,793 |
2020-07-20 | $2.62 | $2.68 | $2.44 | $2.53 | $2.53 | 245,786 |
2020-07-17 | $3.00 | $3.05 | $2.35 | $2.60 | $2.60 | 1,011,622 |
2020-07-16 | $3.41 | $3.74 | $2.80 | $2.94 | $2.94 | 7,107,838 |
2020-07-15 | $3.00 | $3.25 | $2.50 | $2.68 | $2.68 | 1,052,087 |
2020-07-14 | $2.48 | $3.45 | $2.22 | $3.08 | $3.08 | 1,656,346 |
2020-07-13 | $1.90 | $2.43 | $1.89 | $2.41 | $2.41 | 657,770 |
2020-07-10 | $1.75 | $2.00 | $1.73 | $2.00 | $2.00 | 319,292 |
2020-07-09 | $1.77 | $1.78 | $1.61 | $1.74 | $1.74 | 193,399 |
2020-07-08 | $1.63 | $1.96 | $1.63 | $1.74 | $1.74 | 443,317 |
2020-07-07 | $1.50 | $1.68 | $1.44 | $1.62 | $1.62 | 684,263 |
2020-07-06 | $1.26 | $1.40 | $1.26 | $1.40 | $1.40 | 564,869 |
2020-07-02 | $1.18 | $1.26 | $1.14 | $1.25 | $1.25 | 156,807 |
2020-07-01 | $1.16 | $1.19 | $1.13 | $1.19 | $1.19 | 108,501 |
2020-06-30 | $1.15 | $1.25 | $1.13 | $1.16 | $1.16 | 162,442 |
2020-06-29 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 85,433 |
2020-06-26 | $1.05 | $1.11 | $1.02 | $1.09 | $1.09 | 136,868 |
2020-06-25 | $1.08 | $1.13 | $1.04 | $1.06 | $1.06 | 89,090 |
2020-06-24 | $1.17 | $1.19 | $1.08 | $1.08 | $1.08 | 121,674 |
2020-06-23 | $1.13 | $1.21 | $1.13 | $1.20 | $1.20 | 217,613 |
2020-06-22 | $1.09 | $1.16 | $1.02 | $1.13 | $1.13 | 184,362 |
2020-06-19 | $1.00 | $1.10 | $1.00 | $1.09 | $1.09 | 226,404 |
2020-06-18 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 196,127 |
2020-06-17 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 193,457 |
2020-06-16 | $1.04 | $1.08 | $1.00 | $1.01 | $1.01 | 234,707 |
2020-06-15 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 294,927 |
2020-06-12 | $1.22 | $1.28 | $1.09 | $1.11 | $1.11 | 425,629 |
2020-06-11 | $1.09 | $1.10 | $1.02 | $1.07 | $1.07 | 207,905 |
2020-06-10 | $1.07 | $1.48 | $1.05 | $1.10 | $1.10 | 1,206,541 |
2020-06-09 | $1.10 | $1.13 | $1.04 | $1.05 | $1.05 | 134,941 |
2020-06-08 | $1.13 | $1.15 | $1.07 | $1.11 | $1.11 | 98,369 |
2020-06-05 | $1.06 | $1.15 | $1.04 | $1.15 | $1.15 | 92,860 |
2020-06-04 | $1.13 | $1.13 | $1.05 | $1.08 | $1.08 | 114,813 |
2020-06-03 | $1.14 | $1.18 | $1.07 | $1.11 | $1.11 | 132,707 |
2020-06-02 | $1.17 | $1.22 | $1.12 | $1.13 | $1.13 | 208,400 |
2020-06-01 | $1.10 | $1.17 | $1.10 | $1.16 | $1.16 | 136,367 |
2020-05-29 | $1.11 | $1.15 | $1.10 | $1.15 | $1.15 | 28,250 |
2020-05-28 | $1.07 | $1.12 | $1.05 | $1.11 | $1.11 | 60,204 |
2020-05-27 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 76,928 |
2020-05-26 | $1.04 | $1.10 | $1.03 | $1.06 | $1.06 | 88,478 |
2020-05-22 | $1.04 | $1.05 | $0.90 | $1.04 | $1.04 | 158,623 |
2020-05-21 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 56,262 |
2020-05-20 | $1.12 | $1.14 | $1.01 | $1.07 | $1.07 | 83,426 |
2020-05-19 | $1.14 | $1.17 | $1.07 | $1.12 | $1.12 | 13,601 |
2020-05-18 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 13,025 |
2020-05-15 | $1.11 | $1.19 | $1.10 | $1.17 | $1.17 | 17,898 |
2020-05-14 | $1.10 | $1.20 | $1.00 | $1.14 | $1.14 | 89,361 |
2020-05-13 | $1.13 | $1.14 | $1.09 | $1.13 | $1.13 | 42,250 |
2020-05-12 | $1.16 | $1.17 | $1.09 | $1.14 | $1.14 | 68,548 |
2020-05-11 | $1.19 | $1.28 | $1.12 | $1.16 | $1.16 | 195,729 |
2020-05-08 | $1.15 | $1.39 | $1.13 | $1.24 | $1.24 | 553,918 |
2020-05-07 | $1.06 | $1.25 | $1.05 | $1.20 | $1.20 | 195,656 |
2020-05-06 | $1.14 | $1.14 | $1.05 | $1.09 | $1.09 | 61,070 |
2020-05-05 | $1.10 | $1.15 | $1.10 | $1.14 | $1.14 | 18,800 |
2020-05-04 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 28,489 |
2020-05-01 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 42,018 |
2020-04-30 | $1.16 | $1.16 | $1.13 | $1.16 | $1.16 | 14,809 |
2020-04-29 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 25,987 |
2020-04-28 | $1.16 | $1.19 | $1.13 | $1.17 | $1.17 | 49,778 |
2020-04-27 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 37,917 |
2020-04-24 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 29,015 |
2020-04-23 | $1.16 | $1.19 | $1.10 | $1.17 | $1.17 | 46,464 |
2020-04-22 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 26,931 |
2020-04-21 | $1.17 | $1.21 | $1.13 | $1.18 | $1.18 | 40,664 |
2020-04-20 | $1.23 | $1.23 | $1.11 | $1.16 | $1.16 | 112,536 |
2020-04-17 | $1.25 | $1.26 | $1.21 | $1.26 | $1.26 | 75,225 |
2020-04-16 | $1.30 | $1.30 | $1.19 | $1.25 | $1.25 | 80,992 |
2020-04-15 | $1.24 | $1.29 | $1.19 | $1.29 | $1.29 | 259,363 |
2020-04-14 | $1.20 | $1.23 | $1.16 | $1.23 | $1.23 | 98,524 |
2020-04-13 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 121,658 |
2020-04-09 | $1.17 | $1.25 | $1.16 | $1.20 | $1.20 | 73,395 |
2020-04-08 | $1.18 | $1.24 | $1.15 | $1.20 | $1.20 | 59,151 |
2020-04-07 | $1.20 | $1.20 | $1.15 | $1.20 | $1.20 | 82,888 |
2020-04-06 | $1.20 | $1.27 | $1.15 | $1.19 | $1.19 | 122,648 |
2020-04-03 | $1.24 | $1.30 | $1.17 | $1.22 | $1.22 | 402,467 |
2020-04-02 | $1.15 | $1.30 | $1.11 | $1.24 | $1.24 | 528,641 |
2020-04-01 | $1.05 | $1.13 | $0.99 | $1.13 | $1.13 | 250,053 |
2020-03-31 | $1.00 | $1.05 | $0.98 | $1.05 | $1.05 | 185,861 |
2020-03-30 | $0.98 | $1.05 | $0.93 | $1.00 | $1.00 | 638,004 |
2020-03-27 | $0.88 | $1.04 | $0.84 | $1.01 | $1.01 | 392,304 |
2020-03-26 | $1.02 | $1.20 | $0.83 | $1.03 | $1.03 | 1,995,323 |
2020-03-25 | $1.00 | $1.05 | $0.93 | $1.05 | $1.05 | 228,003 |
2020-03-24 | $1.03 | $1.05 | $0.95 | $1.02 | $1.02 | 392,395 |
2020-03-23 | $0.86 | $1.05 | $0.86 | $1.03 | $1.03 | 750,701 |
2020-03-20 | $0.80 | $0.90 | $0.78 | $0.82 | $0.82 | 205,104 |
2020-03-19 | $0.67 | $0.80 | $0.67 | $0.80 | $0.80 | 128,947 |
2020-03-18 | $0.76 | $0.76 | $0.65 | $0.65 | $0.65 | 66,316 |
2020-03-17 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 45,669 |
2020-03-16 | $0.75 | $0.82 | $0.75 | $0.75 | $0.75 | 43,462 |
2020-03-13 | $0.80 | $0.86 | $0.78 | $0.80 | $0.80 | 70,032 |
2020-03-12 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 68,256 |
2020-03-11 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 34,954 |
2020-03-10 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 64,015 |
2020-03-09 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 40,597 |
2020-03-06 | $0.80 | $0.85 | $0.75 | $0.78 | $0.78 | 84,663 |
2020-03-05 | $0.90 | $0.90 | $0.80 | $0.81 | $0.81 | 100,987 |
2020-03-04 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 39,267 |
2020-03-03 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 31,864 |
2020-03-02 | $0.86 | $0.86 | $0.74 | $0.81 | $0.81 | 97,091 |
2020-02-28 | $0.94 | $0.94 | $0.78 | $0.88 | $0.88 | 98,701 |
2020-02-27 | $0.90 | $0.90 | $0.70 | $0.83 | $0.83 | 188,306 |
2020-02-26 | $1.04 | $1.06 | $0.83 | $0.90 | $0.90 | 329,121 |
2020-02-25 | $1.10 | $1.12 | $1.00 | $1.07 | $1.07 | 296,568 |
2020-02-24 | $1.03 | $1.36 | $1.01 | $1.12 | $1.12 | 1,266,443 |
2020-02-21 | $0.93 | $1.11 | $0.90 | $1.10 | $1.10 | 420,476 |
2020-02-20 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 23,555 |
2020-02-19 | $0.89 | $0.94 | $0.87 | $0.92 | $0.92 | 41,376 |
2020-02-18 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 39,573 |
2020-02-14 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 22,307 |
2020-02-13 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 34,635 |
2020-02-12 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 35,931 |
2020-02-11 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 38,505 |
2020-02-10 | $0.92 | $0.96 | $0.85 | $0.93 | $0.93 | 95,904 |
2020-02-07 | $0.96 | $0.98 | $0.90 | $0.94 | $0.94 | 84,681 |
2020-02-06 | $0.89 | $1.05 | $0.87 | $0.91 | $0.91 | 171,850 |
2020-02-05 | $0.98 | $0.98 | $0.88 | $0.91 | $0.91 | 78,113 |
2020-02-04 | $0.87 | $0.99 | $0.83 | $0.97 | $0.97 | 162,692 |
2020-02-03 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 95,277 |
2020-01-31 | $0.92 | $0.99 | $0.90 | $0.90 | $0.90 | 197,103 |
2020-01-30 | $0.83 | $1.14 | $0.83 | $0.95 | $0.95 | 1,771,307 |
2020-01-29 | $0.84 | $0.87 | $0.80 | $0.83 | $0.83 | 49,058 |
2020-01-28 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 72,427 |
2020-01-27 | $0.79 | $0.90 | $0.77 | $0.84 | $0.84 | 207,746 |
2020-01-24 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 105,271 |
2020-01-23 | $0.80 | $0.85 | $0.77 | $0.82 | $0.82 | 207,521 |
2020-01-22 | $0.89 | $0.89 | $0.79 | $0.80 | $0.80 | 267,632 |
2020-01-21 | $0.86 | $0.90 | $0.77 | $0.86 | $0.86 | 313,668 |
2020-01-17 | $0.88 | $0.92 | $0.83 | $0.86 | $0.86 | 253,386 |
2020-01-16 | $0.87 | $0.98 | $0.81 | $0.88 | $0.88 | 896,603 |
2020-01-15 | $0.73 | $0.92 | $0.73 | $0.86 | $0.86 | 838,976 |
2020-01-14 | $0.69 | $0.74 | $0.65 | $0.73 | $0.73 | 624,016 |
2020-01-13 | $0.62 | $0.69 | $0.61 | $0.65 | $0.65 | 438,184 |
2020-01-10 | $0.56 | $0.65 | $0.54 | $0.60 | $0.60 | 604,093 |
2020-01-09 | $0.53 | $0.57 | $0.51 | $0.53 | $0.53 | 170,616 |
2020-01-08 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 58,517 |
2020-01-07 | $0.55 | $0.57 | $0.50 | $0.55 | $0.55 | 251,649 |
2020-01-06 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 85,557 |
2020-01-03 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 183,191 |
2020-01-02 | $0.45 | $0.53 | $0.45 | $0.53 | $0.53 | 606,500 |
2019-12-31 | $0.47 | $0.52 | $0.43 | $0.45 | $0.45 | 436,469 |
2019-12-30 | $0.43 | $0.48 | $0.42 | $0.45 | $0.45 | 247,800 |
2019-12-27 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 192,663 |
2019-12-26 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 336,358 |
2019-12-24 | $0.45 | $0.47 | $0.42 | $0.44 | $0.44 | 161,652 |
2019-12-23 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 166,424 |
2019-12-20 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 176,074 |
2019-12-19 | $0.53 | $0.53 | $0.47 | $0.47 | $0.47 | 232,547 |
2019-12-18 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 167,224 |
2019-12-17 | $0.47 | $0.59 | $0.47 | $0.51 | $0.51 | 1,064,198 |
2019-12-16 | $0.49 | $0.52 | $0.46 | $0.47 | $0.47 | 432,517 |
2019-12-13 | $0.50 | $0.57 | $0.48 | $0.48 | $0.48 | 1,002,481 |
2019-12-12 | $0.48 | $0.52 | $0.46 | $0.47 | $0.47 | 400,710 |
2019-12-11 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 40,985 |
2019-12-10 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 140,699 |
2019-12-09 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 110,583 |
2019-12-06 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 67,170 |
2019-12-05 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 88,393 |
2019-12-04 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 40,553 |
2019-12-03 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 126,186 |
2019-12-02 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 57,741 |
2019-11-29 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 94,938 |
2019-11-27 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 135,656 |
2019-11-26 | $0.52 | $0.64 | $0.50 | $0.52 | $0.52 | 1,026,716 |
2019-11-25 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 82,981 |
2019-11-22 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 77,853 |
2019-11-21 | $0.55 | $0.57 | $0.51 | $0.54 | $0.54 | 87,129 |
2019-11-20 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 80,334 |
2019-11-19 | $0.58 | $0.59 | $0.53 | $0.56 | $0.56 | 429,126 |
2019-11-18 | $0.66 | $0.67 | $0.58 | $0.59 | $0.59 | 486,070 |
2019-11-15 | $0.64 | $0.66 | $0.60 | $0.61 | $0.61 | 194,455 |
2019-11-14 | $0.63 | $0.68 | $0.61 | $0.65 | $0.65 | 759,689 |
2019-11-13 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 43,401 |
2019-11-12 | $0.61 | $0.63 | $0.55 | $0.61 | $0.61 | 237,769 |
2019-11-11 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 103,715 |
2019-11-08 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 92,960 |
2019-11-07 | $0.61 | $0.68 | $0.61 | $0.66 | $0.66 | 125,759 |
2019-11-06 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 157,594 |
2019-11-05 | $0.67 | $0.68 | $0.60 | $0.64 | $0.64 | 139,032 |
2019-11-04 | $0.65 | $0.69 | $0.65 | $0.65 | $0.65 | 162,568 |
2019-11-01 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 269,065 |
2019-10-31 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 127,192 |
2019-10-30 | $0.70 | $0.74 | $0.67 | $0.71 | $0.71 | 494,914 |
2019-10-29 | $0.74 | $0.74 | $0.64 | $0.66 | $0.66 | 892,358 |
2019-10-28 | $0.78 | $0.80 | $0.71 | $0.74 | $0.74 | 430,486 |
2019-10-25 | $0.69 | $0.89 | $0.68 | $0.73 | $0.73 | 2,339,375 |
2019-10-24 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 382,464 |
2019-10-23 | $0.73 | $0.74 | $0.66 | $0.69 | $0.69 | 402,965 |
2019-10-22 | $0.78 | $0.78 | $0.68 | $0.73 | $0.73 | 454,252 |
2019-10-21 | $0.84 | $0.84 | $0.73 | $0.76 | $0.76 | 358,302 |
2019-10-18 | $0.91 | $0.93 | $0.76 | $0.81 | $0.81 | 684,902 |
2019-10-17 | $1.17 | $1.48 | $0.86 | $0.89 | $0.89 | 8,547,470 |
2019-10-16 | $0.71 | $0.79 | $0.70 | $0.74 | $0.74 | 183,690 |
2019-10-15 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 36,411 |
2019-10-14 | $0.69 | $0.75 | $0.63 | $0.72 | $0.72 | 50,444 |
2019-10-11 | $0.75 | $0.75 | $0.67 | $0.74 | $0.74 | 35,365 |
2019-10-10 | $0.73 | $0.73 | $0.69 | $0.71 | $0.71 | 14,357 |
2019-10-09 | $0.71 | $0.76 | $0.69 | $0.69 | $0.69 | 29,390 |
2019-10-08 | $0.77 | $0.77 | $0.65 | $0.69 | $0.69 | 22,188 |
2019-10-07 | $0.72 | $0.79 | $0.70 | $0.71 | $0.71 | 35,334 |
2019-10-04 | $0.77 | $0.78 | $0.69 | $0.70 | $0.70 | 152,455 |
2019-10-03 | $0.78 | $0.80 | $0.73 | $0.73 | $0.73 | 54,942 |
2019-10-02 | $0.85 | $0.85 | $0.75 | $0.78 | $0.78 | 79,654 |
2019-10-01 | $0.80 | $0.90 | $0.80 | $0.81 | $0.81 | 15,504 |
2019-09-30 | $0.90 | $0.92 | $0.80 | $0.81 | $0.81 | 86,131 |
2019-09-27 | $0.92 | $0.92 | $0.81 | $0.85 | $0.85 | 21,990 |
2019-09-26 | $0.93 | $0.99 | $0.85 | $0.88 | $0.88 | 39,452 |
2019-09-25 | $0.95 | $0.99 | $0.88 | $0.93 | $0.93 | 40,108 |
2019-09-24 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 49,458 |
2019-09-23 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 44,721 |
2019-09-20 | $1.03 | $1.18 | $1.00 | $1.00 | $1.00 | 109,114 |
2019-09-19 | $0.92 | $1.07 | $0.92 | $1.04 | $1.04 | 888,848 |
2019-09-18 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 26,096 |
2019-09-17 | $0.88 | $0.96 | $0.82 | $0.96 | $0.96 | 235,556 |
2019-09-16 | $0.88 | $0.93 | $0.81 | $0.82 | $0.82 | 78,720 |
2019-09-13 | $0.87 | $0.87 | $0.81 | $0.85 | $0.85 | 16,768 |
2019-09-12 | $0.84 | $0.89 | $0.81 | $0.84 | $0.84 | 5,903 |
2019-09-11 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 21,719 |
2019-09-10 | $0.85 | $0.85 | $0.81 | $0.85 | $0.85 | 27,599 |
2019-09-09 | $0.83 | $0.87 | $0.80 | $0.81 | $0.81 | 13,463 |
2019-09-06 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 22,854 |
2019-09-05 | $0.82 | $0.90 | $0.80 | $0.85 | $0.85 | 23,769 |
2019-09-04 | $0.95 | $0.95 | $0.86 | $0.90 | $0.90 | 18,644 |
2019-09-03 | $0.98 | $1.00 | $0.85 | $0.90 | $0.90 | 88,260 |
2019-08-30 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 27,779 |
2019-08-29 | $0.97 | $1.05 | $0.97 | $0.99 | $0.99 | 43,169 |
2019-08-28 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 14,077 |
2019-08-27 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 17,071 |
2019-08-26 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 8,911 |
2019-08-23 | $1.00 | $1.01 | $0.92 | $1.00 | $1.00 | 41,079 |
2019-08-22 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 24,026 |
2019-08-21 | $1.04 | $1.04 | $0.98 | $1.00 | $1.00 | 10,688 |
2019-08-20 | $0.99 | $1.05 | $0.98 | $0.98 | $0.98 | 40,777 |
2019-08-19 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 10,169 |
2019-08-16 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 13,959 |
2019-08-15 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 16,221 |
2019-08-14 | $1.02 | $1.03 | $0.96 | $0.96 | $0.96 | 12,119 |
2019-08-13 | $1.00 | $1.09 | $1.00 | $1.02 | $1.02 | 26,371 |
2019-08-12 | $1.07 | $1.07 | $1.00 | $1.05 | $1.05 | 11,653 |
2019-08-09 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 34,807 |
2019-08-08 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 21,091 |
2019-08-07 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 13,944 |
2019-08-06 | $1.00 | $1.03 | $0.95 | $1.00 | $1.00 | 50,444 |
2019-08-05 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 44,917 |
2019-08-02 | $1.02 | $1.10 | $0.92 | $1.06 | $1.06 | 82,720 |
2019-08-01 | $1.10 | $1.10 | $0.99 | $0.99 | $0.99 | 90,470 |
2019-07-31 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 55,532 |
2019-07-30 | $1.07 | $1.16 | $1.00 | $1.04 | $1.04 | 149,289 |
2019-07-29 | $1.13 | $1.13 | $1.03 | $1.07 | $1.07 | 33,123 |
2019-07-26 | $1.10 | $1.17 | $1.09 | $1.11 | $1.11 | 20,984 |
2019-07-25 | $1.16 | $1.20 | $1.00 | $1.07 | $1.07 | 24,806 |
2019-07-24 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 22,990 |
2019-07-23 | $1.20 | $1.23 | $1.15 | $1.16 | $1.16 | 10,009 |
2019-07-22 | $1.18 | $1.22 | $1.13 | $1.15 | $1.15 | 30,653 |
2019-07-19 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 35,449 |
2019-07-18 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 8,130 |
2019-07-17 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 19,496 |
2019-07-16 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 55,324 |
2019-07-15 | $1.20 | $1.24 | $1.17 | $1.19 | $1.19 | 30,482 |
2019-07-12 | $1.18 | $1.26 | $1.18 | $1.22 | $1.22 | 57,574 |
2019-07-11 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 27,871 |
2019-07-10 | $1.22 | $1.30 | $1.16 | $1.19 | $1.19 | 82,329 |
2019-07-09 | $1.27 | $1.27 | $1.17 | $1.19 | $1.19 | 7,806 |
2019-07-08 | $1.22 | $1.25 | $1.19 | $1.23 | $1.23 | 9,759 |
2019-07-05 | $1.16 | $1.27 | $1.16 | $1.22 | $1.22 | 18,008 |
2019-07-03 | $1.29 | $1.29 | $1.16 | $1.16 | $1.16 | 16,432 |
2019-07-02 | $1.20 | $1.24 | $1.18 | $1.22 | $1.22 | 36,344 |
2019-07-01 | $1.24 | $1.26 | $1.18 | $1.20 | $1.20 | 75,516 |
2019-06-28 | $1.33 | $1.36 | $1.21 | $1.25 | $1.25 | 29,817 |
2019-06-27 | $1.36 | $1.40 | $1.28 | $1.28 | $1.28 | 93,167 |
2019-06-26 | $1.29 | $1.55 | $1.20 | $1.42 | $1.42 | 302,191 |
2019-06-25 | $1.27 | $1.30 | $1.20 | $1.25 | $1.25 | 45,436 |
2019-06-24 | $1.17 | $1.33 | $1.16 | $1.26 | $1.26 | 209,740 |
2019-06-21 | $1.16 | $1.22 | $1.14 | $1.18 | $1.18 | 11,485 |
2019-06-20 | $1.19 | $1.21 | $1.14 | $1.15 | $1.15 | 21,609 |
2019-06-19 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 22,532 |
2019-06-18 | $1.15 | $1.27 | $1.14 | $1.19 | $1.19 | 83,789 |
2019-06-17 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 32,755 |
2019-06-14 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 17,864 |
2019-06-13 | $1.17 | $1.20 | $1.17 | $1.18 | $1.18 | 30,529 |
2019-06-12 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 24,797 |
2019-06-11 | $1.21 | $1.21 | $1.13 | $1.15 | $1.15 | 47,249 |
2019-06-10 | $1.19 | $1.24 | $1.18 | $1.19 | $1.19 | 35,649 |
2019-06-07 | $1.25 | $1.25 | $1.14 | $1.14 | $1.14 | 61,693 |
2019-06-06 | $1.27 | $1.30 | $1.22 | $1.23 | $1.23 | 64,213 |
2019-06-05 | $1.28 | $1.31 | $1.21 | $1.28 | $1.28 | 22,086 |
2019-06-04 | $1.22 | $1.30 | $1.20 | $1.26 | $1.26 | 14,323 |
2019-06-03 | $1.20 | $1.26 | $1.20 | $1.24 | $1.24 | 41,123 |
2019-05-31 | $1.25 | $1.26 | $1.20 | $1.20 | $1.20 | 58,383 |
2019-05-30 | $1.41 | $1.43 | $1.20 | $1.28 | $1.28 | 125,411 |
2019-05-29 | $1.44 | $1.44 | $1.40 | $1.43 | $1.43 | 35,060 |
2019-05-28 | $1.40 | $1.52 | $1.40 | $1.44 | $1.44 | 39,684 |
2019-05-24 | $1.42 | $1.47 | $1.41 | $1.42 | $1.42 | 44,521 |
2019-05-23 | $1.49 | $1.58 | $1.41 | $1.43 | $1.43 | 92,172 |
2019-05-22 | $1.60 | $1.61 | $1.50 | $1.55 | $1.55 | 87,133 |
2019-05-21 | $1.55 | $1.66 | $1.50 | $1.57 | $1.57 | 214,249 |
2019-05-20 | $1.45 | $1.55 | $1.42 | $1.49 | $1.49 | 144,600 |
2019-05-17 | $1.37 | $1.45 | $1.32 | $1.41 | $1.41 | 109,283 |
2019-05-16 | $1.41 | $1.49 | $1.35 | $1.40 | $1.40 | 88,140 |
2019-05-15 | $1.39 | $1.46 | $1.35 | $1.41 | $1.41 | 67,056 |
2019-05-14 | $1.57 | $1.57 | $1.35 | $1.41 | $1.41 | 170,800 |
2019-05-13 | $1.26 | $1.57 | $1.24 | $1.42 | $1.42 | 436,066 |
2019-05-10 | $1.34 | $1.34 | $1.25 | $1.28 | $1.28 | 149,851 |
2019-05-09 | $1.34 | $1.35 | $1.22 | $1.33 | $1.33 | 189,164 |
2019-05-08 | $1.35 | $1.70 | $1.27 | $1.39 | $1.39 | 986,118 |
2019-05-07 | $1.27 | $1.33 | $1.23 | $1.27 | $1.27 | 163,077 |
2019-05-06 | $1.32 | $1.34 | $1.20 | $1.29 | $1.29 | 98,402 |
2019-05-03 | $1.19 | $1.47 | $1.19 | $1.30 | $1.30 | 699,847 |
2019-05-02 | $1.23 | $1.25 | $1.18 | $1.18 | $1.18 | 86,244 |
2019-05-01 | $1.17 | $1.28 | $1.15 | $1.24 | $1.24 | 124,486 |
2019-04-30 | $1.21 | $1.24 | $1.07 | $1.19 | $1.19 | 97,035 |
2019-04-29 | $1.16 | $1.25 | $1.15 | $1.21 | $1.21 | 76,920 |
2019-04-26 | $1.21 | $1.25 | $1.16 | $1.17 | $1.17 | 99,368 |
2019-04-25 | $1.29 | $1.35 | $1.19 | $1.20 | $1.20 | 184,152 |
2019-04-24 | $1.10 | $1.47 | $1.07 | $1.31 | $1.31 | 571,068 |
2019-04-23 | $1.19 | $1.25 | $1.12 | $1.12 | $1.12 | 219,709 |
2019-04-22 | $1.35 | $1.39 | $1.21 | $1.25 | $1.25 | 222,759 |
2019-04-18 | $1.39 | $1.39 | $1.28 | $1.35 | $1.35 | 241,114 |
2019-04-17 | $1.36 | $1.44 | $1.25 | $1.31 | $1.31 | 642,903 |
2019-04-16 | $1.50 | $2.06 | $1.50 | $1.55 | $1.55 | 5,252,049 |
2019-04-15 | $1.60 | $1.63 | $1.40 | $1.44 | $1.44 | 1,095,071 |
2019-04-12 | $1.95 | $2.20 | $1.58 | $1.64 | $1.64 | 3,274,123 |
2019-04-11 | $2.40 | $2.85 | $1.75 | $2.05 | $2.05 | 49,242,642 |
2019-04-10 | $0.78 | $0.84 | $0.75 | $0.78 | $0.78 | 115,805 |
2019-04-09 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 11,110 |
2019-04-08 | $0.75 | $0.82 | $0.75 | $0.77 | $0.77 | 134,121 |
2019-04-05 | $0.78 | $0.80 | $0.73 | $0.75 | $0.75 | 64,925 |
2019-04-04 | $0.73 | $0.80 | $0.73 | $0.75 | $0.75 | 56,901 |
2019-04-03 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 134,372 |
2019-04-02 | $0.79 | $0.86 | $0.73 | $0.78 | $0.78 | 224,951 |
2019-04-01 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 22,760 |
2019-03-29 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 24,965 |
2019-03-28 | $0.75 | $0.75 | $0.67 | $0.73 | $0.73 | 14,539 |
2019-03-27 | $0.70 | $0.75 | $0.67 | $0.74 | $0.74 | 28,558 |
2019-03-26 | $0.79 | $0.79 | $0.67 | $0.73 | $0.73 | 87,620 |
2019-03-25 | $0.84 | $0.84 | $0.75 | $0.76 | $0.76 | 117,354 |
2019-03-22 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 43,303 |
2019-03-21 | $0.86 | $0.88 | $0.83 | $0.87 | $0.87 | 20,927 |
2019-03-20 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 58,014 |
2019-03-19 | $0.88 | $0.89 | $0.84 | $0.88 | $0.88 | 86,238 |
2019-03-18 | $0.83 | $1.00 | $0.83 | $0.88 | $0.88 | 279,474 |
2019-03-15 | $0.85 | $0.90 | $0.82 | $0.86 | $0.86 | 60,437 |
2019-03-14 | $0.86 | $0.90 | $0.85 | $0.85 | $0.85 | 24,625 |
2019-03-13 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 4,546 |
2019-03-12 | $0.86 | $0.90 | $0.85 | $0.88 | $0.88 | 21,934 |
2019-03-11 | $0.88 | $0.90 | $0.83 | $0.88 | $0.88 | 50,024 |
2019-03-08 | $0.90 | $0.90 | $0.83 | $0.88 | $0.88 | 86,868 |
2019-03-07 | $0.92 | $0.92 | $0.81 | $0.89 | $0.89 | 95,385 |
2019-03-06 | $0.99 | $1.06 | $0.86 | $0.94 | $0.94 | 127,469 |
2019-03-05 | $0.88 | $1.09 | $0.88 | $0.99 | $0.99 | 367,904 |
2019-03-04 | $0.90 | $1.02 | $0.87 | $0.88 | $0.88 | 193,790 |
2019-03-01 | $0.83 | $0.89 | $0.83 | $0.87 | $0.87 | 23,835 |
2019-02-28 | $0.92 | $0.92 | $0.83 | $0.85 | $0.85 | 45,349 |
2019-02-27 | $0.93 | $0.93 | $0.83 | $0.89 | $0.89 | 59,677 |
2019-02-26 | $0.97 | $0.98 | $0.83 | $0.92 | $0.92 | 65,389 |
2019-02-25 | $0.89 | $1.04 | $0.89 | $0.96 | $0.96 | 214,804 |
2019-02-22 | $0.83 | $0.86 | $0.82 | $0.86 | $0.86 | 9,915 |
2019-02-21 | $0.87 | $0.87 | $0.82 | $0.86 | $0.86 | 22,766 |
2019-02-20 | $0.91 | $0.93 | $0.84 | $0.87 | $0.87 | 87,910 |
2019-02-19 | $0.82 | $0.96 | $0.81 | $0.91 | $0.91 | 293,097 |
2019-02-15 | $0.80 | $0.82 | $0.75 | $0.79 | $0.79 | 49,634 |
2019-02-14 | $0.80 | $0.81 | $0.76 | $0.76 | $0.76 | 40,491 |
2019-02-13 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 39,765 |
2019-02-12 | $0.85 | $0.87 | $0.81 | $0.81 | $0.81 | 8,114 |
2019-02-11 | $0.90 | $0.91 | $0.82 | $0.83 | $0.83 | 21,418 |
2019-02-08 | $0.86 | $0.99 | $0.79 | $0.86 | $0.86 | 129,232 |
2019-02-07 | $0.88 | $0.88 | $0.79 | $0.84 | $0.84 | 11,953 |
2019-02-06 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 9,873 |
2019-02-05 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 7,070 |
2019-02-04 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 18,734 |
2019-02-01 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 22,115 |
2019-01-31 | $0.77 | $0.81 | $0.76 | $0.77 | $0.77 | 20,109 |
2019-01-30 | $0.81 | $0.81 | $0.74 | $0.80 | $0.80 | 19,028 |
2019-01-29 | $0.80 | $0.81 | $0.76 | $0.80 | $0.80 | 32,904 |
2019-01-28 | $0.80 | $0.82 | $0.74 | $0.80 | $0.80 | 79,970 |
2019-01-25 | $0.78 | $0.84 | $0.77 | $0.84 | $0.84 | 14,662 |
2019-01-24 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 43,201 |
2019-01-23 | $0.86 | $0.90 | $0.78 | $0.86 | $0.86 | 82,704 |
2019-01-22 | $0.95 | $0.96 | $0.86 | $0.90 | $0.90 | 17,578 |
2019-01-18 | $0.99 | $1.00 | $0.86 | $0.92 | $0.92 | 51,749 |
2019-01-17 | $0.95 | $1.02 | $0.93 | $1.00 | $1.00 | 27,585 |
2019-01-16 | $0.93 | $1.03 | $0.93 | $0.98 | $0.98 | 36,122 |
2019-01-15 | $1.01 | $1.10 | $0.93 | $0.93 | $0.93 | 153,813 |
2019-01-14 | $0.75 | $1.29 | $0.73 | $1.15 | $1.15 | 877,703 |
2019-01-11 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 12,273 |
2019-01-10 | $0.76 | $0.77 | $0.73 | $0.76 | $0.76 | 20,643 |
2019-01-09 | $0.65 | $0.78 | $0.62 | $0.73 | $0.73 | 159,107 |
2019-01-08 | $0.64 | $0.69 | $0.61 | $0.65 | $0.65 | 30,107 |
2019-01-07 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 27,988 |
2019-01-04 | $0.67 | $0.67 | $0.59 | $0.65 | $0.65 | 13,415 |
2019-01-03 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 14,109 |
2019-01-02 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 11,761 |
2018-12-31 | $0.60 | $0.67 | $0.50 | $0.61 | $0.61 | 35,865 |
2018-12-28 | $0.50 | $0.68 | $0.50 | $0.62 | $0.62 | 50,329 |
2018-12-27 | $0.59 | $0.69 | $0.57 | $0.59 | $0.59 | 24,519 |
2018-12-26 | $0.51 | $0.69 | $0.51 | $0.59 | $0.59 | 14,140 |
2018-12-24 | $0.49 | $0.62 | $0.49 | $0.55 | $0.55 | 15,254 |
2018-12-21 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 64,842 |
2018-12-20 | $0.67 | $0.69 | $0.58 | $0.58 | $0.58 | 75,122 |
2018-12-19 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 35,342 |
2018-12-18 | $0.74 | $0.81 | $0.65 | $0.69 | $0.69 | 33,312 |
2018-12-17 | $0.80 | $0.80 | $0.69 | $0.73 | $0.73 | 67,086 |
2018-12-14 | $0.87 | $0.87 | $0.81 | $0.83 | $0.83 | 47,981 |
2018-12-13 | $0.91 | $0.91 | $0.83 | $0.89 | $0.89 | 22,956 |
2018-12-12 | $0.85 | $0.90 | $0.84 | $0.90 | $0.90 | 42,120 |
2018-12-11 | $0.85 | $0.90 | $0.76 | $0.83 | $0.83 | 98,973 |
2018-12-10 | $0.98 | $0.99 | $0.87 | $0.91 | $0.91 | 39,222 |
2018-12-07 | $1.04 | $1.04 | $0.95 | $0.97 | $0.97 | 26,358 |
2018-12-06 | $1.01 | $1.01 | $0.88 | $0.90 | $0.90 | 95,396 |
2018-12-04 | $1.09 | $1.17 | $0.93 | $1.01 | $1.01 | 116,702 |
2018-12-03 | $1.18 | $1.18 | $1.07 | $1.08 | $1.08 | 143,264 |
2018-11-30 | $1.07 | $1.20 | $1.07 | $1.18 | $1.18 | 99,611 |
2018-11-29 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 19,851 |
2018-11-28 | $1.12 | $1.14 | $1.03 | $1.10 | $1.10 | 26,440 |
2018-11-27 | $1.15 | $1.17 | $1.03 | $1.10 | $1.10 | 29,150 |
2018-11-26 | $1.13 | $1.18 | $1.04 | $1.07 | $1.07 | 55,096 |
2018-11-23 | $1.06 | $1.15 | $1.02 | $1.10 | $1.10 | 26,967 |
2018-11-21 | $1.13 | $1.18 | $1.02 | $1.09 | $1.09 | 63,300 |
2018-11-20 | $1.11 | $1.12 | $1.03 | $1.12 | $1.12 | 27,732 |
2018-11-19 | $1.17 | $1.21 | $1.10 | $1.15 | $1.15 | 59,773 |
2018-11-16 | $1.20 | $1.24 | $1.12 | $1.17 | $1.17 | 98,649 |
2018-11-15 | $1.29 | $1.29 | $1.10 | $1.17 | $1.17 | 91,123 |
2018-11-14 | $1.37 | $1.43 | $1.30 | $1.30 | $1.30 | 53,120 |
2018-11-13 | $1.35 | $1.43 | $1.32 | $1.40 | $1.40 | 43,945 |
2018-11-12 | $1.43 | $1.48 | $1.32 | $1.34 | $1.34 | 41,773 |
2018-11-09 | $1.49 | $1.49 | $1.30 | $1.44 | $1.44 | 41,294 |
2018-11-08 | $1.42 | $1.48 | $1.36 | $1.41 | $1.41 | 58,206 |
2018-11-07 | $1.51 | $1.51 | $1.29 | $1.39 | $1.39 | 166,378 |
2018-11-06 | $1.26 | $1.58 | $1.24 | $1.51 | $1.51 | 600,087 |
2018-11-05 | $1.22 | $1.33 | $1.20 | $1.26 | $1.26 | 89,189 |
2018-11-02 | $1.27 | $1.32 | $1.18 | $1.25 | $1.25 | 88,753 |
2018-11-01 | $1.15 | $1.35 | $1.15 | $1.26 | $1.26 | 147,824 |
2018-10-31 | $1.21 | $1.21 | $1.12 | $1.15 | $1.15 | 117,726 |
2018-10-30 | $1.29 | $1.35 | $1.19 | $1.21 | $1.21 | 90,509 |
2018-10-29 | $1.42 | $1.42 | $1.19 | $1.25 | $1.25 | 85,161 |
2018-10-26 | $1.37 | $1.45 | $1.18 | $1.28 | $1.28 | 303,616 |
2018-10-25 | $1.21 | $1.46 | $1.18 | $1.38 | $1.38 | 139,443 |
2018-10-24 | $1.30 | $1.30 | $1.15 | $1.18 | $1.18 | 107,333 |
2018-10-23 | $1.33 | $1.33 | $1.10 | $1.25 | $1.25 | 258,492 |
2018-10-22 | $1.65 | $1.79 | $1.31 | $1.33 | $1.33 | 579,531 |
2018-10-19 | $1.35 | $2.03 | $1.24 | $1.63 | $1.63 | 3,451,479 |
2018-10-18 | $1.20 | $1.38 | $1.20 | $1.20 | $1.20 | 350,097 |
2018-10-17 | $1.04 | $1.27 | $1.00 | $1.18 | $1.18 | 297,113 |
2018-10-16 | $1.01 | $1.10 | $0.97 | $1.03 | $1.03 | 85,432 |
2018-10-15 | $1.11 | $1.11 | $1.01 | $1.03 | $1.03 | 38,084 |
2018-10-12 | $1.09 | $1.11 | $1.03 | $1.09 | $1.09 | 46,247 |
2018-10-11 | $1.09 | $1.24 | $0.99 | $1.08 | $1.08 | 99,985 |
2018-10-10 | $1.24 | $1.24 | $1.08 | $1.09 | $1.09 | 52,074 |
2018-10-09 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 31,968 |
2018-10-08 | $1.08 | $1.13 | $0.96 | $1.08 | $1.08 | 83,869 |
2018-10-05 | $1.15 | $1.20 | $1.08 | $1.08 | $1.08 | 60,233 |
2018-10-04 | $1.17 | $1.25 | $1.14 | $1.14 | $1.14 | 69,885 |
2018-10-03 | $1.35 | $1.35 | $1.13 | $1.17 | $1.17 | 99,305 |
2018-10-02 | $1.20 | $1.46 | $1.12 | $1.32 | $1.32 | 403,155 |
2018-10-01 | $1.30 | $1.30 | $1.08 | $1.18 | $1.18 | 75,387 |
2018-09-28 | $1.30 | $1.30 | $1.24 | $1.26 | $1.26 | 47,858 |
2018-09-27 | $1.26 | $1.26 | $1.21 | $1.24 | $1.24 | 26,272 |
2018-09-26 | $1.26 | $1.29 | $1.17 | $1.21 | $1.21 | 26,376 |
2018-09-25 | $1.28 | $1.31 | $1.22 | $1.30 | $1.30 | 36,006 |
2018-09-24 | $1.25 | $1.35 | $1.25 | $1.26 | $1.26 | 37,290 |
2018-09-21 | $1.24 | $1.30 | $1.17 | $1.22 | $1.22 | 49,624 |
2018-09-20 | $1.29 | $1.32 | $1.19 | $1.22 | $1.22 | 48,821 |
2018-09-19 | $1.18 | $1.22 | $1.12 | $1.22 | $1.22 | 17,384 |
2018-09-18 | $1.17 | $1.19 | $1.08 | $1.16 | $1.16 | 24,379 |
2018-09-17 | $1.28 | $1.37 | $1.09 | $1.12 | $1.12 | 112,941 |
2018-09-14 | $1.29 | $1.34 | $1.26 | $1.26 | $1.26 | 8,340 |
2018-09-13 | $1.32 | $1.38 | $1.26 | $1.27 | $1.27 | 20,607 |
2018-09-12 | $1.28 | $1.30 | $1.26 | $1.26 | $1.26 | 43,839 |
2018-09-11 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 11,064 |
2018-09-10 | $1.39 | $1.39 | $1.19 | $1.28 | $1.28 | 26,468 |
2018-09-07 | $1.30 | $1.37 | $1.25 | $1.31 | $1.31 | 44,707 |
2018-09-06 | $1.35 | $1.39 | $1.22 | $1.28 | $1.28 | 71,625 |
2018-09-05 | $1.27 | $1.27 | $1.21 | $1.24 | $1.24 | 15,494 |
2018-09-04 | $1.29 | $1.34 | $1.18 | $1.27 | $1.27 | 109,058 |
2018-08-31 | $1.38 | $1.45 | $1.25 | $1.29 | $1.29 | 104,879 |
2018-08-30 | $1.41 | $1.53 | $1.38 | $1.39 | $1.39 | 68,290 |
2018-08-29 | $1.54 | $1.54 | $1.40 | $1.43 | $1.43 | 71,012 |
2018-08-28 | $1.60 | $1.63 | $1.36 | $1.44 | $1.44 | 66,524 |
2018-08-27 | $1.59 | $1.63 | $1.52 | $1.56 | $1.56 | 55,933 |
2018-08-24 | $1.64 | $1.64 | $1.53 | $1.61 | $1.61 | 21,199 |
2018-08-23 | $1.69 | $1.69 | $1.58 | $1.58 | $1.58 | 45,353 |
2018-08-22 | $1.69 | $1.74 | $1.61 | $1.70 | $1.70 | 68,455 |
2018-08-21 | $1.68 | $1.80 | $1.55 | $1.65 | $1.65 | 114,582 |
2018-08-20 | $1.53 | $1.64 | $1.49 | $1.64 | $1.64 | 22,085 |
2018-08-17 | $1.56 | $1.60 | $1.51 | $1.55 | $1.55 | 40,463 |
2018-08-16 | $1.59 | $1.60 | $1.48 | $1.51 | $1.51 | 41,309 |
2018-08-15 | $1.72 | $1.75 | $1.49 | $1.62 | $1.62 | 39,924 |
2018-08-14 | $1.64 | $1.76 | $1.46 | $1.75 | $1.75 | 100,513 |
2018-08-13 | $1.62 | $1.62 | $1.41 | $1.61 | $1.61 | 42,187 |
2018-08-10 | $1.64 | $1.64 | $1.40 | $1.51 | $1.51 | 42,081 |
2018-08-09 | $1.48 | $1.55 | $1.43 | $1.53 | $1.53 | 31,183 |
2018-08-08 | $1.46 | $1.58 | $1.46 | $1.48 | $1.48 | 35,350 |
2018-08-07 | $1.49 | $1.59 | $1.40 | $1.46 | $1.46 | 72,925 |
2018-08-06 | $1.54 | $1.58 | $1.39 | $1.58 | $1.58 | 36,756 |
2018-08-03 | $1.39 | $1.49 | $1.37 | $1.47 | $1.47 | 44,803 |
2018-08-02 | $1.45 | $1.47 | $1.37 | $1.37 | $1.37 | 69,531 |
2018-08-01 | $1.60 | $1.60 | $1.36 | $1.41 | $1.41 | 158,901 |
2018-07-31 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 70,564 |
2018-07-30 | $1.78 | $1.90 | $1.60 | $1.60 | $1.60 | 152,099 |
2018-07-27 | $1.88 | $1.93 | $1.77 | $1.78 | $1.78 | 37,635 |
2018-07-26 | $2.00 | $2.01 | $1.72 | $1.90 | $1.90 | 63,476 |
2018-07-25 | $2.09 | $2.09 | $1.93 | $1.96 | $1.96 | 44,915 |
2018-07-24 | $2.05 | $2.12 | $1.93 | $2.04 | $2.04 | 92,970 |
2018-07-23 | $2.05 | $2.05 | $1.91 | $1.97 | $1.97 | 53,501 |
2018-07-20 | $1.97 | $2.04 | $1.94 | $1.95 | $1.95 | 68,086 |
2018-07-19 | $1.96 | $1.98 | $1.86 | $1.98 | $1.98 | 34,123 |
2018-07-18 | $2.18 | $2.18 | $1.94 | $1.97 | $1.97 | 116,212 |
2018-07-17 | $2.05 | $2.26 | $2.02 | $2.14 | $2.14 | 226,694 |
2018-07-16 | $2.20 | $2.20 | $2.04 | $2.13 | $2.13 | 73,986 |
2018-07-13 | $2.06 | $2.20 | $2.06 | $2.20 | $2.20 | 35,369 |
2018-07-12 | $2.15 | $2.15 | $2.05 | $2.10 | $2.10 | 39,084 |
2018-07-11 | $2.00 | $2.11 | $1.99 | $2.11 | $2.11 | 67,268 |
2018-07-10 | $2.07 | $2.10 | $1.96 | $1.97 | $1.97 | 19,180 |
2018-07-09 | $2.06 | $2.08 | $1.90 | $2.06 | $2.06 | 63,632 |
2018-07-06 | $2.00 | $2.08 | $1.83 | $2.06 | $2.06 | 86,200 |
2018-07-05 | $1.70 | $1.95 | $1.69 | $1.94 | $1.94 | 128,140 |
2018-07-03 | $1.73 | $1.75 | $1.68 | $1.68 | $1.68 | 4,991 |
2018-07-02 | $1.70 | $1.77 | $1.65 | $1.70 | $1.70 | 39,263 |
2018-06-29 | $1.77 | $1.77 | $1.64 | $1.67 | $1.67 | 60,248 |
2018-06-28 | $1.82 | $1.91 | $1.65 | $1.69 | $1.69 | 80,586 |
2018-06-27 | $1.97 | $2.02 | $1.85 | $1.86 | $1.86 | 92,332 |
2018-06-26 | $2.07 | $2.07 | $1.92 | $1.98 | $1.98 | 53,363 |
2018-06-25 | $2.00 | $2.00 | $1.91 | $1.97 | $1.97 | 40,412 |
2018-06-22 | $2.43 | $2.45 | $1.90 | $2.02 | $2.02 | 213,812 |
2018-06-21 | $2.18 | $2.18 | $2.12 | $2.12 | $2.12 | 17,917 |
2018-06-20 | $2.17 | $2.18 | $2.10 | $2.17 | $2.17 | 47,624 |
2018-06-19 | $2.27 | $2.35 | $2.08 | $2.11 | $2.11 | 125,973 |
2018-06-18 | $2.35 | $2.46 | $2.25 | $2.27 | $2.27 | 92,465 |
2018-06-15 | $2.22 | $2.33 | $2.15 | $2.33 | $2.33 | 93,339 |
2018-06-14 | $2.22 | $2.26 | $2.15 | $2.20 | $2.20 | 69,072 |
2018-06-13 | $2.29 | $2.29 | $2.15 | $2.22 | $2.22 | 59,311 |
2018-06-12 | $2.23 | $2.23 | $2.12 | $2.19 | $2.19 | 64,283 |
2018-06-11 | $2.19 | $2.23 | $2.14 | $2.16 | $2.16 | 34,075 |
2018-06-08 | $2.09 | $2.30 | $2.09 | $2.22 | $2.22 | 152,427 |
2018-06-07 | $2.10 | $2.11 | $2.08 | $2.08 | $2.08 | 23,744 |
2018-06-06 | $2.12 | $2.14 | $2.09 | $2.09 | $2.09 | 35,012 |
2018-06-05 | $2.07 | $2.20 | $2.07 | $2.09 | $2.09 | 48,661 |
2018-06-04 | $2.14 | $2.26 | $2.07 | $2.07 | $2.07 | 133,958 |
2018-06-01 | $2.20 | $2.73 | $2.09 | $2.18 | $2.18 | 1,099,824 |
2018-05-31 | $2.18 | $2.22 | $2.15 | $2.15 | $2.15 | 58,092 |
2018-05-30 | $2.27 | $2.29 | $2.17 | $2.22 | $2.22 | 80,638 |
2018-05-29 | $2.26 | $2.26 | $2.15 | $2.21 | $2.21 | 51,946 |
2018-05-25 | $2.26 | $2.30 | $2.22 | $2.27 | $2.27 | 42,533 |
2018-05-24 | $2.32 | $2.32 | $2.22 | $2.26 | $2.26 | 40,777 |
2018-05-23 | $2.22 | $2.30 | $2.17 | $2.26 | $2.26 | 32,398 |
2018-05-22 | $2.20 | $2.30 | $2.06 | $2.20 | $2.20 | 72,727 |
2018-05-21 | $2.32 | $2.32 | $2.12 | $2.17 | $2.17 | 62,168 |
2018-05-18 | $2.31 | $2.38 | $2.20 | $2.22 | $2.22 | 104,464 |
2018-05-17 | $2.25 | $2.35 | $2.17 | $2.32 | $2.32 | 80,810 |
2018-05-16 | $2.31 | $2.33 | $2.16 | $2.19 | $2.19 | 45,995 |
2018-05-15 | $2.19 | $2.40 | $2.15 | $2.27 | $2.27 | 278,935 |
2018-05-14 | $2.16 | $2.20 | $2.08 | $2.16 | $2.16 | 71,577 |
2018-05-11 | $2.15 | $2.20 | $2.06 | $2.16 | $2.16 | 56,729 |
2018-05-10 | $2.16 | $2.16 | $2.06 | $2.11 | $2.11 | 54,417 |
2018-05-09 | $2.25 | $2.70 | $2.05 | $2.15 | $2.15 | 460,470 |
2018-05-08 | $2.15 | $2.18 | $2.04 | $2.17 | $2.17 | 49,037 |
2018-05-07 | $2.26 | $2.26 | $2.08 | $2.09 | $2.09 | 60,733 |
2018-05-04 | $2.32 | $2.39 | $2.21 | $2.26 | $2.26 | 74,043 |
2018-05-03 | $2.08 | $2.40 | $2.02 | $2.28 | $2.28 | 518,616 |
2018-05-02 | $2.05 | $2.08 | $2.03 | $2.05 | $2.05 | 53,968 |
2018-05-01 | $2.00 | $2.09 | $1.95 | $2.07 | $2.07 | 47,365 |
2018-04-30 | $2.05 | $2.05 | $1.91 | $2.05 | $2.05 | 40,054 |
2018-04-27 | $2.08 | $2.08 | $2.00 | $2.01 | $2.01 | 58,166 |
2018-04-26 | $1.96 | $2.07 | $1.96 | $2.01 | $2.01 | 75,261 |
2018-04-25 | $2.11 | $2.14 | $1.91 | $1.95 | $1.95 | 160,069 |
2018-04-24 | $2.16 | $2.28 | $2.10 | $2.10 | $2.10 | 122,782 |
2018-04-23 | $2.19 | $2.19 | $2.10 | $2.16 | $2.16 | 100,724 |
2018-04-20 | $2.21 | $2.24 | $2.10 | $2.21 | $2.21 | 263,762 |
2018-04-19 | $2.30 | $2.30 | $2.11 | $2.20 | $2.20 | 177,444 |
2018-04-18 | $2.28 | $2.61 | $2.23 | $2.26 | $2.26 | 499,443 |
2018-04-17 | $2.29 | $2.52 | $2.25 | $2.27 | $2.27 | 657,235 |
2018-04-16 | $2.40 | $2.65 | $2.15 | $2.17 | $2.17 | 633,758 |
2018-04-13 | $2.00 | $3.55 | $1.99 | $2.50 | $2.50 | 10,560,065 |
2018-04-12 | $1.85 | $2.13 | $1.85 | $1.97 | $1.97 | 318,089 |
2018-04-11 | $1.85 | $1.98 | $1.81 | $1.85 | $1.85 | 54,154 |
2018-04-10 | $1.81 | $2.06 | $1.77 | $1.86 | $1.86 | 142,599 |
2018-04-09 | $1.80 | $1.85 | $1.73 | $1.77 | $1.77 | 66,597 |
2018-04-06 | $1.86 | $2.05 | $1.80 | $1.81 | $1.81 | 44,639 |
2018-04-05 | $1.82 | $2.23 | $1.82 | $1.88 | $1.88 | 310,961 |
2018-04-04 | $1.68 | $1.89 | $1.68 | $1.80 | $1.80 | 91,152 |
2018-04-03 | $1.88 | $1.89 | $1.60 | $1.69 | $1.69 | 84,998 |
2018-04-02 | $2.06 | $2.07 | $1.78 | $1.90 | $1.90 | 95,856 |
2018-03-29 | $2.15 | $2.15 | $2.02 | $2.05 | $2.05 | 56,621 |
2018-03-28 | $2.20 | $2.28 | $2.03 | $2.09 | $2.09 | 51,804 |
2018-03-27 | $2.41 | $2.44 | $2.10 | $2.25 | $2.25 | 108,810 |
2018-03-26 | $2.53 | $2.55 | $2.36 | $2.36 | $2.36 | 90,122 |
2018-03-23 | $2.53 | $2.56 | $2.50 | $2.50 | $2.50 | 76,320 |
2018-03-22 | $2.59 | $2.64 | $2.52 | $2.53 | $2.53 | 59,557 |
2018-03-21 | $2.60 | $2.75 | $2.58 | $2.62 | $2.62 | 34,313 |
2018-03-20 | $2.61 | $2.62 | $2.58 | $2.58 | $2.58 | 57,424 |
2018-03-19 | $2.61 | $2.73 | $2.57 | $2.61 | $2.61 | 72,363 |
2018-03-16 | $2.69 | $2.72 | $2.53 | $2.64 | $2.64 | 60,834 |
2018-03-15 | $2.67 | $2.91 | $2.67 | $2.67 | $2.67 | 215,881 |
2018-03-14 | $2.73 | $2.84 | $2.67 | $2.67 | $2.67 | 51,435 |
2018-03-13 | $3.12 | $3.60 | $2.73 | $2.73 | $2.73 | 552,680 |
2018-03-12 | $2.71 | $3.13 | $2.63 | $3.01 | $3.01 | 260,864 |
2018-03-09 | $2.68 | $2.77 | $2.68 | $2.70 | $2.70 | 24,159 |
2018-03-08 | $2.95 | $2.95 | $2.56 | $2.68 | $2.68 | 34,632 |
2018-03-07 | $2.56 | $2.72 | $2.56 | $2.65 | $2.65 | 16,987 |
2018-03-06 | $2.74 | $2.74 | $2.60 | $2.67 | $2.67 | 41,341 |
2018-03-05 | $2.56 | $2.79 | $2.56 | $2.65 | $2.65 | 73,346 |
2018-03-02 | $2.51 | $2.60 | $2.51 | $2.56 | $2.56 | 16,023 |
2018-03-01 | $2.59 | $2.62 | $2.50 | $2.50 | $2.50 | 66,016 |
2018-02-28 | $2.68 | $2.75 | $2.63 | $2.65 | $2.65 | 50,406 |
2018-02-27 | $2.77 | $2.79 | $2.63 | $2.70 | $2.70 | 95,501 |
2018-02-26 | $2.90 | $2.92 | $2.60 | $2.71 | $2.71 | 119,814 |
2018-02-23 | $2.70 | $2.88 | $2.70 | $2.80 | $2.80 | 84,320 |
2018-02-22 | $2.94 | $2.94 | $2.68 | $2.74 | $2.74 | 97,892 |
2018-02-21 | $2.79 | $2.99 | $2.71 | $2.85 | $2.85 | 156,840 |
2018-02-20 | $3.15 | $3.20 | $2.88 | $3.03 | $3.03 | 140,414 |
2018-02-16 | $3.17 | $4.20 | $3.00 | $3.04 | $3.04 | 5,360,924 |
2018-02-15 | $2.65 | $2.98 | $2.52 | $2.96 | $2.96 | 224,992 |
2018-02-14 | $2.63 | $2.80 | $2.41 | $2.75 | $2.75 | 173,737 |
2018-02-13 | $2.68 | $2.68 | $2.39 | $2.48 | $2.48 | 48,217 |
2018-02-12 | $2.65 | $2.65 | $2.35 | $2.44 | $2.44 | 57,547 |
2018-02-09 | $2.50 | $2.50 | $2.22 | $2.33 | $2.33 | 72,815 |
2018-02-08 | $2.70 | $2.83 | $2.33 | $2.33 | $2.33 | 150,560 |
2018-02-07 | $2.51 | $2.87 | $2.50 | $2.74 | $2.74 | 120,794 |
2018-02-06 | $2.39 | $2.68 | $2.32 | $2.56 | $2.56 | 149,609 |
2018-02-05 | $2.92 | $3.01 | $2.35 | $2.53 | $2.53 | 219,528 |
2018-02-02 | $3.29 | $3.29 | $3.01 | $3.05 | $3.05 | 88,029 |
2018-02-01 | $3.01 | $3.30 | $3.01 | $3.11 | $3.11 | 158,820 |
2018-01-31 | $3.06 | $3.38 | $3.03 | $3.15 | $3.15 | 234,914 |
2018-01-30 | $3.38 | $3.43 | $3.06 | $3.12 | $3.12 | 146,362 |
2018-01-29 | $3.42 | $3.54 | $3.24 | $3.37 | $3.37 | 125,249 |
2018-01-26 | $3.80 | $3.89 | $3.35 | $3.41 | $3.41 | 410,155 |
2018-01-25 | $3.34 | $4.99 | $3.20 | $3.80 | $3.80 | 2,343,278 |
2018-01-24 | $3.24 | $3.51 | $3.24 | $3.29 | $3.29 | 223,717 |
2018-01-23 | $3.25 | $3.40 | $3.24 | $3.26 | $3.26 | 91,016 |
2018-01-22 | $3.63 | $3.81 | $3.25 | $3.30 | $3.30 | 294,343 |
2018-01-19 | $3.60 | $4.02 | $3.56 | $3.79 | $3.79 | 342,189 |
2018-01-18 | $3.74 | $3.85 | $3.63 | $3.64 | $3.64 | 95,214 |
2018-01-17 | $3.80 | $3.90 | $3.45 | $3.63 | $3.63 | 207,242 |
2018-01-16 | $4.02 | $4.25 | $3.81 | $3.81 | $3.81 | 451,495 |
2018-01-12 | $4.29 | $4.47 | $4.20 | $4.23 | $4.23 | 258,320 |
2018-01-11 | $4.23 | $4.48 | $4.15 | $4.15 | $4.15 | 324,529 |
2018-01-10 | $4.11 | $6.06 | $3.90 | $4.42 | $4.42 | 3,148,031 |
2018-01-09 | $4.42 | $4.55 | $4.10 | $4.39 | $4.39 | 334,078 |
2018-01-08 | $4.52 | $4.95 | $4.00 | $4.42 | $4.42 | 393,686 |
2018-01-05 | $5.64 | $5.64 | $4.53 | $4.66 | $4.66 | 686,298 |
2018-01-04 | $6.05 | $6.60 | $5.11 | $5.19 | $5.19 | 3,822,811 |
2018-01-03 | $4.35 | $5.19 | $4.07 | $5.00 | $5.00 | 1,961,699 |
2018-01-02 | $4.20 | $4.67 | $3.88 | $4.37 | $4.37 | 717,912 |
2017-12-29 | $4.50 | $4.87 | $4.10 | $4.17 | $4.17 | 680,308 |
2017-12-28 | $4.73 | $4.93 | $4.50 | $4.54 | $4.54 | 855,204 |
2017-12-27 | $5.52 | $5.65 | $4.90 | $5.25 | $5.25 | 1,849,336 |
2017-12-26 | $5.15 | $8.00 | $5.11 | $6.24 | $6.24 | 11,183,578 |
2017-12-22 | $3.00 | $6.63 | $2.75 | $4.35 | $4.35 | 5,564,304 |
2017-12-21 | $4.34 | $4.82 | $3.05 | $3.25 | $3.25 | 1,752,738 |
2017-12-20 | $3.52 | $5.75 | $3.50 | $4.34 | $4.34 | 8,749,436 |
2017-12-19 | $1.85 | $5.79 | $1.74 | $3.00 | $3.00 | 7,580,798 |
2017-12-18 | $1.52 | $2.05 | $1.52 | $1.83 | $1.83 | 929,957 |
2017-12-15 | $1.70 | $1.75 | $1.50 | $1.52 | $1.52 | 369,399 |
2017-12-14 | $1.43 | $2.37 | $1.38 | $1.83 | $1.83 | 2,046,190 |
2017-12-13 | $1.44 | $1.47 | $1.42 | $1.46 | $1.46 | 32,325 |
2017-12-12 | $1.45 | $1.48 | $1.43 | $1.48 | $1.48 | 20,208 |
2017-12-11 | $1.48 | $1.54 | $1.42 | $1.48 | $1.48 | 11,636 |
2017-12-08 | $1.37 | $1.54 | $1.37 | $1.52 | $1.52 | 36,794 |
2017-12-07 | $1.40 | $1.45 | $1.34 | $1.37 | $1.37 | 25,635 |
2017-12-06 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 2,368 |
2017-12-05 | $1.45 | $1.45 | $1.39 | $1.41 | $1.41 | 11,487 |
2017-12-04 | $1.45 | $1.48 | $1.38 | $1.46 | $1.46 | 51,214 |
2017-12-01 | $1.48 | $1.48 | $1.41 | $1.43 | $1.43 | 16,704 |
2017-11-30 | $1.53 | $1.53 | $1.41 | $1.42 | $1.42 | 123,349 |
2017-11-29 | $1.45 | $1.77 | $1.45 | $1.46 | $1.46 | 779,030 |
2017-11-28 | $1.43 | $1.49 | $1.40 | $1.43 | $1.43 | 22,161 |
2017-11-27 | $1.47 | $1.47 | $1.39 | $1.40 | $1.40 | 36,904 |
2017-11-24 | $1.46 | $1.53 | $1.38 | $1.42 | $1.42 | 58,243 |
2017-11-22 | $1.49 | $1.68 | $1.43 | $1.46 | $1.46 | 211,269 |
2017-11-21 | $1.50 | $1.68 | $1.43 | $1.45 | $1.45 | 38,386 |
2017-11-20 | $1.52 | $1.59 | $1.37 | $1.50 | $1.50 | 92,513 |
2017-11-17 | $1.65 | $1.65 | $1.47 | $1.52 | $1.52 | 123,594 |
2017-11-16 | $1.69 | $1.70 | $1.57 | $1.62 | $1.62 | 134,225 |
2017-11-15 | $1.67 | $1.82 | $1.55 | $1.61 | $1.61 | 228,707 |
2017-11-14 | $1.55 | $1.89 | $1.54 | $1.63 | $1.63 | 161,310 |
2017-11-13 | $1.60 | $1.67 | $1.51 | $1.52 | $1.52 | 37,933 |
2017-11-10 | $1.86 | $1.93 | $1.58 | $1.58 | $1.58 | 116,943 |
2017-11-09 | $1.69 | $2.65 | $1.49 | $1.72 | $1.72 | 1,107,667 |
2017-11-08 | $1.80 | $1.84 | $1.33 | $1.60 | $1.60 | 176,676 |
2017-11-07 | $1.70 | $1.87 | $1.52 | $1.73 | $1.73 | 369,848 |
2017-11-06 | $1.50 | $1.60 | $1.50 | $1.52 | $1.52 | 60,853 |
2017-11-03 | $1.52 | $1.52 | $1.35 | $1.35 | $1.35 | 32,352 |
2017-11-02 | $1.47 | $1.47 | $1.37 | $1.37 | $1.37 | 30,546 |
2017-11-01 | $1.49 | $1.54 | $1.39 | $1.48 | $1.48 | 17,913 |
2017-10-31 | $1.37 | $1.62 | $1.37 | $1.49 | $1.49 | 34,741 |
2017-10-30 | $1.50 | $1.62 | $1.50 | $1.52 | $1.52 | 20,152 |
2017-10-27 | $1.63 | $1.63 | $1.46 | $1.57 | $1.57 | 19,490 |
2017-10-26 | $1.58 | $1.78 | $1.52 | $1.63 | $1.63 | 33,703 |
2017-10-25 | $1.86 | $1.86 | $1.46 | $1.53 | $1.53 | 32,441 |
2017-10-24 | $1.41 | $1.49 | $1.35 | $1.48 | $1.48 | 127,582 |
2017-10-23 | $1.60 | $1.65 | $1.46 | $1.49 | $1.49 | 205,676 |
2017-10-20 | $1.76 | $1.88 | $1.76 | $1.76 | $1.76 | 44,637 |
2017-10-19 | $1.76 | $1.89 | $1.69 | $1.75 | $1.75 | 23,497 |
2017-10-18 | $1.81 | $1.83 | $1.79 | $1.79 | $1.79 | 10,187 |
2017-10-17 | $1.80 | $1.84 | $1.76 | $1.80 | $1.80 | 16,245 |
2017-10-16 | $1.81 | $1.86 | $1.68 | $1.77 | $1.77 | 42,004 |
2017-10-13 | $1.98 | $1.98 | $1.82 | $1.83 | $1.83 | 47,541 |
2017-10-12 | $2.04 | $2.04 | $1.96 | $1.98 | $1.98 | 36,082 |
2017-10-11 | $1.98 | $2.12 | $1.90 | $2.00 | $2.00 | 30,991 |
2017-10-10 | $2.12 | $2.21 | $1.92 | $1.97 | $1.97 | 142,524 |
2017-10-09 | $2.00 | $2.15 | $2.00 | $2.04 | $2.04 | 149,288 |
2017-10-06 | $1.86 | $2.00 | $1.85 | $1.94 | $1.94 | 88,893 |
2017-10-05 | $1.96 | $1.97 | $1.88 | $1.90 | $1.90 | 16,243 |
2017-10-04 | $1.97 | $2.02 | $1.86 | $1.96 | $1.96 | 48,625 |
2017-10-03 | $1.98 | $2.00 | $1.86 | $1.93 | $1.93 | 29,760 |
2017-10-02 | $1.93 | $1.98 | $1.88 | $1.94 | $1.94 | 47,305 |
2017-09-29 | $1.90 | $2.00 | $1.86 | $1.87 | $1.87 | 40,004 |
2017-09-28 | $2.22 | $2.22 | $1.97 | $2.00 | $2.00 | 116,380 |
2017-09-27 | $2.00 | $2.13 | $1.95 | $2.06 | $2.06 | 64,690 |
2017-09-26 | $1.97 | $2.00 | $1.85 | $1.94 | $1.94 | 22,458 |
2017-09-25 | $2.00 | $2.10 | $1.96 | $2.00 | $2.00 | 18,021 |
2017-09-22 | $2.18 | $2.18 | $1.80 | $1.89 | $1.89 | 51,072 |
2017-09-21 | $2.38 | $2.38 | $1.88 | $1.99 | $1.99 | 261,299 |
2017-09-20 | $1.70 | $2.48 | $1.70 | $2.26 | $2.26 | 525,100 |
2017-09-19 | $1.67 | $1.72 | $1.65 | $1.70 | $1.70 | 56,584 |
2017-09-18 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 8,900 |
2017-09-15 | $1.61 | $1.68 | $1.60 | $1.65 | $1.65 | 19,324 |
2017-09-14 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 18,175 |
2017-09-13 | $1.68 | $1.68 | $1.61 | $1.65 | $1.65 | 24,573 |
2017-09-12 | $1.64 | $1.70 | $1.60 | $1.69 | $1.69 | 14,205 |
2017-09-11 | $1.68 | $1.69 | $1.62 | $1.67 | $1.67 | 12,469 |
2017-09-08 | $1.64 | $1.69 | $1.60 | $1.60 | $1.60 | 8,413 |
2017-09-07 | $1.63 | $1.67 | $1.60 | $1.65 | $1.65 | 18,662 |
2017-09-06 | $1.61 | $1.67 | $1.60 | $1.60 | $1.60 | 5,524 |
2017-09-05 | $1.61 | $1.67 | $1.61 | $1.62 | $1.62 | 12,435 |
2017-09-01 | $1.65 | $1.67 | $1.62 | $1.66 | $1.66 | 3,252 |
2017-08-31 | $1.69 | $1.72 | $1.61 | $1.67 | $1.67 | 19,781 |
2017-08-30 | $1.61 | $1.69 | $1.60 | $1.61 | $1.61 | 9,778 |
2017-08-29 | $1.67 | $1.67 | $1.60 | $1.61 | $1.61 | 10,542 |
2017-08-28 | $1.62 | $1.71 | $1.62 | $1.65 | $1.65 | 15,555 |
2017-08-25 | $1.65 | $1.65 | $1.52 | $1.61 | $1.61 | 15,862 |
2017-08-24 | $1.70 | $1.70 | $1.45 | $1.51 | $1.51 | 30,620 |
2017-08-23 | $1.35 | $1.67 | $1.35 | $1.62 | $1.62 | 40,928 |
2017-08-22 | $1.58 | $1.69 | $1.40 | $1.49 | $1.49 | 28,017 |
2017-08-21 | $1.73 | $1.73 | $1.41 | $1.52 | $1.52 | 45,744 |
2017-08-18 | $1.69 | $1.72 | $1.51 | $1.53 | $1.53 | 9,238 |
2017-08-17 | $1.67 | $1.71 | $1.61 | $1.61 | $1.61 | 30,463 |
2017-08-16 | $1.84 | $1.84 | $1.30 | $1.63 | $1.63 | 130,912 |
2017-08-15 | $2.09 | $2.13 | $1.75 | $1.92 | $1.92 | 89,856 |
2017-08-14 | $2.19 | $2.26 | $2.08 | $2.10 | $2.10 | 48,730 |
2017-08-11 | $2.31 | $2.38 | $2.08 | $2.12 | $2.12 | 56,528 |
2017-08-10 | $2.17 | $2.27 | $2.05 | $2.27 | $2.27 | 25,940 |
2017-08-09 | $2.66 | $2.66 | $2.01 | $2.20 | $2.20 | 67,888 |
2017-08-08 | $2.60 | $2.60 | $2.10 | $2.20 | $2.20 | 123,245 |
2017-08-07 | $1.87 | $2.55 | $1.87 | $2.33 | $2.33 | 331,731 |
2017-08-04 | $1.61 | $1.80 | $1.61 | $1.77 | $1.77 | 26,190 |
2017-08-03 | $1.96 | $2.05 | $1.59 | $1.75 | $1.75 | 123,318 |
2017-08-02 | $2.04 | $2.08 | $1.97 | $2.01 | $2.01 | 9,545 |
2017-08-01 | $2.11 | $2.17 | $1.95 | $2.09 | $2.09 | 31,722 |
2017-07-31 | $2.21 | $2.21 | $2.03 | $2.12 | $2.12 | 36,248 |
2017-07-28 | $2.25 | $2.33 | $2.20 | $2.22 | $2.22 | 13,836 |
2017-07-27 | $2.26 | $2.34 | $2.23 | $2.33 | $2.33 | 15,181 |
2017-07-26 | $2.25 | $2.36 | $2.21 | $2.28 | $2.28 | 36,675 |
2017-07-25 | $2.40 | $2.40 | $2.36 | $2.39 | $2.39 | 11,855 |
2017-07-24 | $2.36 | $2.40 | $2.23 | $2.40 | $2.40 | 17,144 |
2017-07-21 | $2.26 | $2.36 | $2.26 | $2.31 | $2.31 | 12,792 |
2017-07-20 | $2.40 | $2.40 | $2.26 | $2.39 | $2.39 | 9,069 |
2017-07-19 | $2.39 | $2.40 | $2.30 | $2.39 | $2.39 | 9,108 |
2017-07-18 | $2.50 | $2.50 | $2.21 | $2.39 | $2.39 | 42,882 |
2017-07-17 | $2.19 | $2.52 | $2.19 | $2.49 | $2.49 | 62,210 |
2017-07-14 | $2.07 | $2.20 | $2.07 | $2.20 | $2.20 | 49,407 |
2017-07-13 | $2.14 | $2.20 | $2.14 | $2.20 | $2.20 | 16,378 |
2017-07-12 | $2.18 | $2.20 | $2.14 | $2.18 | $2.18 | 66,438 |
2017-07-11 | $2.30 | $2.30 | $2.12 | $2.16 | $2.16 | 39,553 |
2017-07-10 | $2.37 | $2.37 | $2.25 | $2.25 | $2.25 | 25,409 |
2017-07-07 | $2.50 | $2.51 | $2.36 | $2.36 | $2.36 | 25,695 |
2017-07-06 | $2.38 | $2.50 | $2.35 | $2.36 | $2.36 | 41,793 |
2017-07-05 | $2.42 | $2.44 | $2.38 | $2.38 | $2.38 | 10,838 |
2017-07-03 | $2.37 | $2.45 | $2.37 | $2.39 | $2.39 | 23,225 |
2017-06-30 | $2.36 | $2.50 | $2.35 | $2.41 | $2.41 | 14,210 |
2017-06-29 | $2.50 | $2.59 | $2.31 | $2.35 | $2.35 | 29,532 |
2017-06-28 | $2.45 | $2.45 | $2.31 | $2.32 | $2.32 | 9,329 |
2017-06-27 | $2.40 | $2.45 | $2.32 | $2.32 | $2.32 | 14,042 |
2017-06-26 | $2.42 | $2.45 | $2.32 | $2.33 | $2.33 | 19,717 |
2017-06-23 | $2.42 | $2.49 | $2.42 | $2.43 | $2.43 | 17,020 |
2017-06-22 | $2.44 | $2.55 | $2.42 | $2.46 | $2.46 | 6,686 |
2017-06-21 | $2.51 | $2.53 | $2.42 | $2.42 | $2.42 | 36,942 |
2017-06-20 | $2.40 | $2.53 | $2.40 | $2.41 | $2.41 | 22,135 |
2017-06-19 | $2.43 | $2.59 | $2.40 | $2.49 | $2.49 | 28,830 |
2017-06-16 | $2.80 | $2.80 | $2.44 | $2.53 | $2.53 | 38,328 |
2017-06-15 | $2.46 | $2.65 | $2.45 | $2.61 | $2.61 | 25,765 |
2017-06-14 | $2.60 | $2.80 | $2.41 | $2.62 | $2.62 | 13,586 |
2017-06-13 | $2.89 | $2.89 | $2.51 | $2.70 | $2.70 | 53,935 |
2017-06-12 | $2.62 | $2.71 | $2.55 | $2.71 | $2.71 | 3,111 |
2017-06-09 | $2.58 | $2.81 | $2.54 | $2.60 | $2.60 | 112,685 |
2017-06-08 | $2.56 | $2.63 | $2.53 | $2.58 | $2.58 | 29,324 |
2017-06-07 | $2.53 | $2.67 | $2.53 | $2.55 | $2.55 | 32,779 |
2017-06-06 | $2.68 | $2.72 | $2.57 | $2.57 | $2.57 | 33,615 |
2017-06-05 | $2.68 | $2.75 | $2.68 | $2.69 | $2.69 | 36,557 |
2017-06-02 | $2.71 | $2.79 | $2.68 | $2.76 | $2.76 | 45,272 |
2017-06-01 | $2.69 | $2.84 | $2.68 | $2.69 | $2.69 | 68,208 |
2017-05-31 | $2.71 | $2.85 | $2.68 | $2.69 | $2.69 | 29,975 |
2017-05-30 | $2.90 | $2.90 | $2.65 | $2.68 | $2.68 | 74,215 |
2017-05-26 | $2.75 | $2.85 | $2.57 | $2.65 | $2.65 | 140,166 |
2017-05-25 | $2.54 | $2.80 | $2.54 | $2.71 | $2.71 | 111,807 |
2017-05-24 | $2.56 | $2.66 | $2.53 | $2.54 | $2.54 | 25,426 |
2017-05-23 | $2.66 | $2.66 | $2.55 | $2.55 | $2.55 | 29,555 |
2017-05-22 | $2.60 | $2.70 | $2.55 | $2.60 | $2.60 | 31,405 |
2017-05-19 | $2.65 | $2.75 | $2.55 | $2.55 | $2.55 | 25,296 |
2017-05-18 | $2.74 | $2.76 | $2.55 | $2.61 | $2.61 | 56,976 |
2017-05-17 | $2.67 | $2.75 | $2.56 | $2.71 | $2.71 | 72,513 |
2017-05-16 | $2.66 | $2.85 | $2.66 | $2.72 | $2.72 | 32,446 |
2017-05-15 | $2.78 | $2.89 | $2.66 | $2.67 | $2.67 | 81,790 |
2017-05-12 | $2.75 | $2.86 | $2.71 | $2.79 | $2.79 | 39,260 |
2017-05-11 | $2.82 | $2.88 | $2.75 | $2.78 | $2.78 | 70,116 |
2017-05-10 | $2.89 | $2.97 | $2.81 | $2.87 | $2.87 | 65,829 |
2017-05-09 | $2.87 | $3.15 | $2.82 | $2.91 | $2.91 | 218,012 |
2017-05-08 | $2.83 | $2.91 | $2.80 | $2.85 | $2.85 | 43,136 |
2017-05-05 | $2.82 | $2.90 | $2.77 | $2.85 | $2.85 | 39,753 |
2017-05-04 | $2.90 | $2.94 | $2.80 | $2.82 | $2.82 | 88,920 |
2017-05-03 | $2.95 | $2.98 | $2.86 | $2.94 | $2.94 | 55,128 |
2017-05-02 | $2.95 | $2.99 | $2.85 | $2.88 | $2.88 | 126,767 |
2017-05-01 | $2.99 | $3.00 | $2.90 | $2.99 | $2.99 | 69,080 |
2017-04-28 | $3.09 | $3.09 | $2.90 | $3.00 | $3.00 | 106,992 |
2017-04-27 | $3.15 | $3.19 | $2.80 | $3.03 | $3.03 | 210,561 |
2017-04-26 | $3.14 | $3.25 | $3.01 | $3.15 | $3.15 | 88,420 |
2017-04-25 | $3.21 | $3.30 | $3.03 | $3.16 | $3.16 | 180,973 |
2017-04-24 | $3.43 | $3.64 | $3.12 | $3.20 | $3.20 | 374,371 |
2017-04-21 | $3.33 | $3.95 | $3.20 | $3.40 | $3.40 | 1,383,083 |
2017-04-20 | $3.04 | $4.33 | $2.72 | $3.56 | $3.56 | 4,063,357 |
2017-04-19 | $2.41 | $3.33 | $2.32 | $3.06 | $3.06 | 1,500,278 |
2017-04-18 | $2.77 | $2.77 | $2.30 | $2.39 | $2.39 | 392,152 |
2017-04-17 | $3.00 | $3.00 | $2.70 | $2.79 | $2.79 | 369,144 |
2017-04-13 | $2.90 | $3.09 | $2.77 | $2.94 | $2.94 | 22,555 |
2017-04-12 | $5.78 | $6.35 | $5.12 | $5.33 | $5.33 | 289,676 |
2017-04-11 | $5.68 | $5.77 | $5.55 | $5.68 | $5.68 | 13,689 |
2017-04-10 | $5.65 | $5.84 | $5.53 | $5.68 | $5.68 | 43,622 |
2017-04-07 | $5.86 | $6.50 | $5.77 | $5.84 | $5.84 | 168,660 |
2017-04-06 | $5.70 | $5.94 | $5.70 | $5.90 | $5.90 | 14,399 |
2017-04-05 | $5.79 | $5.91 | $5.66 | $5.75 | $5.75 | 15,778 |
2017-04-04 | $5.75 | $5.93 | $5.71 | $5.72 | $5.72 | 15,301 |
2017-04-03 | $5.91 | $5.94 | $5.87 | $5.93 | $5.93 | 7,475 |
2017-03-31 | $6.01 | $6.05 | $5.76 | $5.95 | $5.95 | 27,651 |
2017-03-30 | $6.30 | $6.32 | $6.06 | $6.10 | $6.10 | 21,009 |
2017-03-29 | $6.03 | $6.40 | $6.03 | $6.31 | $6.31 | 31,331 |
2017-03-28 | $5.89 | $6.20 | $5.82 | $6.19 | $6.19 | 111,454 |
2017-03-27 | $5.83 | $5.89 | $5.83 | $5.87 | $5.87 | 9,208 |
2017-03-24 | $5.90 | $5.90 | $5.69 | $5.78 | $5.78 | 10,005 |
2017-03-23 | $5.85 | $5.99 | $5.67 | $5.79 | $5.79 | 10,456 |
2017-03-22 | $5.80 | $5.94 | $5.67 | $5.91 | $5.91 | 5,492 |
2017-03-21 | $5.88 | $5.99 | $5.67 | $5.97 | $5.97 | 29,450 |
2017-03-20 | $5.83 | $5.99 | $5.83 | $5.98 | $5.98 | 20,436 |
2017-03-17 | $5.89 | $5.89 | $5.69 | $5.83 | $5.83 | 13,479 |
2017-03-16 | $5.63 | $5.77 | $5.61 | $5.73 | $5.73 | 14,119 |
2017-03-15 | $5.75 | $5.90 | $5.51 | $5.60 | $5.60 | 87,212 |
2017-03-14 | $5.64 | $5.64 | $5.40 | $5.41 | $5.41 | 39,567 |
2017-03-13 | $5.65 | $5.80 | $5.48 | $5.69 | $5.69 | 12,017 |
2017-03-10 | $5.84 | $5.84 | $5.49 | $5.64 | $5.64 | 19,619 |
2017-03-09 | $5.73 | $5.83 | $5.52 | $5.80 | $5.80 | 26,981 |
2017-03-08 | $5.43 | $5.98 | $5.22 | $5.77 | $5.77 | 114,375 |
2017-03-07 | $5.32 | $5.54 | $5.20 | $5.45 | $5.45 | 71,743 |
2017-03-06 | $5.65 | $6.88 | $5.56 | $5.56 | $5.56 | 7,400 |
2017-03-03 | $5.17 | $5.17 | $5.03 | $5.03 | $5.03 | 4,119 |
2017-03-02 | $5.30 | $5.30 | $5.04 | $5.08 | $5.08 | 13,798 |
2017-03-01 | $5.30 | $5.30 | $4.98 | $5.25 | $5.25 | 21,239 |
2017-02-28 | $5.17 | $5.30 | $5.14 | $5.17 | $5.17 | 23,376 |
2017-02-27 | $5.93 | $5.93 | $5.00 | $5.14 | $5.14 | 73,328 |
2017-02-24 | $5.88 | $5.94 | $5.77 | $5.80 | $5.80 | 13,299 |
2017-02-23 | $5.83 | $5.98 | $5.83 | $5.90 | $5.90 | 26,355 |
2017-02-22 | $5.87 | $6.00 | $5.81 | $5.85 | $5.85 | 15,940 |
2017-02-21 | $5.99 | $6.06 | $5.87 | $5.88 | $5.88 | 47,629 |
2017-02-17 | $6.26 | $6.46 | $5.95 | $6.02 | $6.02 | 72,299 |
2017-02-16 | $6.42 | $6.42 | $6.20 | $6.26 | $6.26 | 33,127 |
2017-02-15 | $6.30 | $6.42 | $6.26 | $6.28 | $6.28 | 21,037 |
2017-02-14 | $6.45 | $6.48 | $6.30 | $6.32 | $6.32 | 29,125 |
2017-02-13 | $6.66 | $6.67 | $6.31 | $6.44 | $6.44 | 34,061 |
2017-02-10 | $6.50 | $6.64 | $6.46 | $6.64 | $6.64 | 8,018 |
2017-02-09 | $6.60 | $6.73 | $6.48 | $6.52 | $6.52 | 29,231 |
2017-02-08 | $6.52 | $7.09 | $6.44 | $6.61 | $6.61 | 231,997 |
2017-02-07 | $6.57 | $6.60 | $6.42 | $6.52 | $6.52 | 31,167 |
2017-02-06 | $7.00 | $7.12 | $6.46 | $6.49 | $6.49 | 90,431 |
2017-02-03 | $6.39 | $6.64 | $6.39 | $6.59 | $6.59 | 17,489 |
2017-02-02 | $6.59 | $6.59 | $6.34 | $6.34 | $6.34 | 13,237 |
2017-02-01 | $6.73 | $6.73 | $6.41 | $6.52 | $6.52 | 6,352 |
2017-01-31 | $6.89 | $6.89 | $6.43 | $6.60 | $6.60 | 30,519 |
2017-01-30 | $6.41 | $6.95 | $6.34 | $6.95 | $6.95 | 57,494 |
2017-01-27 | $6.54 | $6.54 | $6.33 | $6.42 | $6.42 | 21,470 |
2017-01-26 | $6.37 | $6.55 | $6.34 | $6.48 | $6.48 | 23,952 |
2017-01-25 | $6.35 | $6.45 | $6.30 | $6.37 | $6.37 | 19,010 |
2017-01-24 | $6.48 | $6.50 | $6.30 | $6.34 | $6.34 | 28,993 |
2017-01-23 | $6.48 | $6.59 | $6.31 | $6.32 | $6.32 | 29,456 |
2017-01-20 | $6.57 | $6.75 | $6.35 | $6.50 | $6.50 | 49,386 |
2017-01-19 | $6.60 | $6.73 | $6.55 | $6.59 | $6.59 | 30,428 |
2017-01-18 | $6.56 | $6.69 | $6.56 | $6.62 | $6.62 | 16,211 |
2017-01-17 | $6.70 | $6.70 | $6.55 | $6.59 | $6.59 | 28,340 |
2017-01-13 | $6.69 | $6.80 | $6.55 | $6.72 | $6.72 | 49,287 |
2017-01-12 | $6.84 | $6.94 | $6.50 | $6.70 | $6.70 | 79,402 |
2017-01-11 | $6.36 | $8.20 | $6.15 | $7.07 | $7.07 | 513,195 |
2017-01-10 | $6.55 | $6.55 | $6.22 | $6.36 | $6.36 | 49,120 |
2017-01-09 | $6.51 | $6.57 | $6.39 | $6.51 | $6.51 | 20,111 |
2017-01-06 | $6.56 | $6.66 | $6.38 | $6.38 | $6.38 | 46,335 |
2017-01-05 | $6.72 | $6.78 | $6.41 | $6.54 | $6.54 | 24,791 |
2017-01-04 | $6.52 | $6.90 | $6.52 | $6.68 | $6.68 | 107,479 |
2017-01-03 | $7.00 | $7.00 | $6.60 | $6.61 | $6.61 | 27,869 |
2016-12-30 | $6.90 | $6.99 | $6.56 | $6.60 | $6.60 | 56,373 |
2016-12-29 | $7.12 | $7.15 | $6.91 | $6.93 | $6.93 | 14,479 |
2016-12-28 | $7.14 | $7.35 | $6.90 | $6.92 | $6.92 | 26,803 |
2016-12-27 | $7.07 | $7.30 | $6.88 | $7.14 | $7.14 | 10,259 |
2016-12-23 | $6.97 | $7.14 | $6.86 | $7.13 | $7.13 | 43,026 |
2016-12-22 | $6.90 | $7.25 | $6.86 | $7.15 | $7.15 | 10,568 |
2016-12-21 | $7.27 | $7.29 | $7.09 | $7.23 | $7.23 | 13,250 |
2016-12-20 | $7.21 | $7.39 | $6.79 | $7.34 | $7.34 | 66,022 |
2016-12-19 | $7.44 | $7.61 | $7.09 | $7.32 | $7.32 | 39,648 |
2016-12-16 | $7.22 | $7.40 | $7.21 | $7.39 | $7.39 | 29,282 |
2016-12-15 | $7.29 | $7.36 | $7.21 | $7.25 | $7.25 | 25,228 |
2016-12-14 | $7.62 | $7.89 | $7.32 | $7.36 | $7.36 | 50,014 |
2016-12-13 | $7.41 | $7.60 | $7.29 | $7.59 | $7.59 | 52,142 |
2016-12-12 | $7.25 | $7.42 | $7.21 | $7.41 | $7.41 | 66,485 |
2016-12-09 | $7.29 | $7.50 | $7.25 | $7.29 | $7.29 | 29,561 |
2016-12-08 | $8.00 | $8.00 | $7.30 | $7.34 | $7.34 | 57,831 |
2016-12-07 | $7.83 | $8.09 | $7.38 | $7.45 | $7.45 | 71,081 |
2016-12-06 | $7.75 | $8.12 | $7.68 | $7.83 | $7.83 | 70,886 |
2016-12-05 | $8.17 | $8.26 | $7.70 | $7.81 | $7.81 | 73,040 |
2016-12-02 | $7.62 | $8.87 | $7.49 | $7.99 | $7.99 | 336,023 |
2016-12-01 | $8.11 | $8.40 | $7.50 | $7.63 | $7.63 | 132,076 |
2016-11-30 | $9.05 | $9.10 | $8.07 | $8.17 | $8.17 | 261,896 |
2016-11-29 | $7.48 | $9.38 | $7.19 | $9.09 | $9.09 | 622,164 |
2016-11-28 | $7.63 | $7.64 | $6.95 | $7.60 | $7.60 | 264,036 |
2016-11-25 | $6.54 | $7.96 | $6.35 | $7.63 | $7.63 | 656,377 |
2016-11-23 | $6.25 | $6.72 | $6.20 | $6.54 | $6.54 | 197,650 |
2016-11-22 | $6.87 | $6.87 | $6.20 | $6.28 | $6.28 | 271,194 |
2016-11-21 | $8.05 | $8.88 | $6.81 | $6.92 | $6.92 | 2,128,304 |
2016-11-18 | $6.49 | $6.79 | $6.01 | $6.65 | $6.65 | 188,291 |
2016-11-17 | $6.85 | $7.00 | $6.38 | $6.57 | $6.57 | 246,183 |
2016-11-16 | $6.54 | $7.15 | $6.45 | $6.58 | $6.58 | 332,360 |
2016-11-15 | $6.09 | $6.78 | $6.08 | $6.39 | $6.39 | 344,217 |
2016-11-14 | $5.75 | $6.49 | $5.75 | $6.08 | $6.08 | 259,298 |
2016-11-11 | $6.00 | $6.00 | $5.70 | $5.75 | $5.75 | 68,505 |
2016-11-10 | $6.18 | $6.22 | $5.65 | $5.92 | $5.92 | 142,780 |
2016-11-09 | $6.25 | $6.39 | $6.10 | $6.15 | $6.15 | 85,894 |
2016-11-08 | $6.55 | $6.69 | $6.17 | $6.18 | $6.18 | 113,949 |
2016-11-07 | $6.88 | $7.88 | $6.19 | $6.51 | $6.51 | 837,610 |
2016-11-04 | $6.10 | $6.23 | $6.07 | $6.12 | $6.12 | 71,705 |
2016-11-03 | $6.08 | $6.40 | $6.07 | $6.13 | $6.13 | 54,132 |
2016-11-02 | $7.20 | $7.20 | $6.06 | $6.12 | $6.12 | 98,915 |
2016-11-01 | $6.35 | $6.49 | $6.20 | $6.41 | $6.41 | 100,123 |
2016-10-31 | $6.42 | $6.59 | $6.14 | $6.37 | $6.37 | 57,878 |
2016-10-28 | $6.89 | $6.89 | $6.36 | $6.41 | $6.41 | 155,447 |
2016-10-27 | $6.52 | $6.67 | $6.35 | $6.39 | $6.39 | 54,479 |
2016-10-26 | $6.55 | $6.70 | $6.46 | $6.55 | $6.55 | 50,479 |
2016-10-25 | $6.86 | $6.90 | $6.35 | $6.51 | $6.51 | 130,195 |
2016-10-24 | $7.21 | $7.28 | $6.32 | $6.72 | $6.72 | 294,732 |
2016-10-21 | $7.10 | $8.35 | $6.25 | $6.61 | $6.61 | 1,369,480 |
2016-10-20 | $6.18 | $8.70 | $6.17 | $7.00 | $7.00 | 3,015,274 |
2016-10-19 | $6.30 | $6.42 | $6.06 | $6.10 | $6.10 | 126,204 |
2016-10-18 | $6.06 | $6.64 | $6.06 | $6.35 | $6.35 | 265,968 |
2016-10-17 | $7.08 | $7.13 | $5.37 | $6.23 | $6.23 | 763,501 |
2016-10-14 | $7.85 | $7.90 | $7.46 | $7.66 | $7.66 | 109,133 |
2016-10-13 | $7.95 | $7.98 | $7.66 | $7.90 | $7.90 | 98,744 |
2016-10-12 | $8.20 | $8.23 | $7.90 | $8.01 | $8.01 | 121,047 |
2016-10-11 | $8.30 | $8.75 | $8.14 | $8.24 | $8.24 | 158,501 |
2016-10-10 | $8.04 | $8.78 | $8.04 | $8.27 | $8.27 | 278,469 |
2016-10-07 | $8.56 | $8.88 | $8.06 | $8.20 | $8.20 | 156,886 |
2016-10-06 | $7.80 | $9.34 | $7.80 | $8.46 | $8.46 | 943,221 |
2016-10-05 | $8.11 | $8.26 | $7.71 | $7.85 | $7.85 | 255,731 |
2016-10-04 | $8.75 | $8.76 | $8.12 | $8.17 | $8.17 | 177,988 |
2016-10-03 | $9.00 | $9.28 | $8.68 | $8.80 | $8.80 | 288,384 |
2016-09-30 | $9.05 | $10.55 | $9.05 | $9.21 | $9.21 | 1,008,997 |
2016-09-29 | $10.02 | $11.39 | $9.05 | $9.43 | $9.43 | 1,180,903 |
2016-09-28 | $6.78 | $11.40 | $6.71 | $9.89 | $9.89 | 3,607,184 |
2016-09-27 | $8.19 | $8.19 | $6.96 | $7.04 | $7.04 | 357,309 |
2016-09-26 | $8.45 | $8.85 | $8.00 | $8.20 | $8.20 | 391,092 |
2016-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2016-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2016-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2016-09-20 | $9.77 | $9.96 | $9.75 | $9.91 | $9.91 | 22,525 |
2016-09-19 | $10.20 | $10.31 | $9.71 | $9.96 | $9.96 | 209,135 |
2016-09-16 | $10.41 | $10.41 | $10.05 | $10.20 | $10.20 | 119,306 |
2016-09-15 | $10.65 | $10.89 | $10.38 | $10.47 | $10.47 | 90,713 |
2016-09-14 | $10.67 | $11.18 | $10.35 | $10.65 | $10.65 | 105,863 |
2016-09-13 | $11.29 | $11.53 | $10.62 | $10.68 | $10.68 | 245,126 |
2016-09-12 | $10.82 | $11.68 | $10.38 | $11.40 | $11.40 | 644,191 |
2016-09-09 | $10.56 | $11.48 | $9.85 | $10.93 | $10.93 | 866,339 |
2016-09-08 | $11.85 | $11.85 | $10.36 | $10.70 | $10.70 | 741,618 |
2016-09-07 | $12.49 | $12.98 | $11.36 | $11.64 | $11.64 | 954,784 |
2016-09-06 | $13.00 | $13.88 | $11.67 | $12.38 | $12.38 | 2,105,657 |
2016-09-02 | $11.09 | $13.73 | $10.72 | $12.61 | $12.61 | 5,360,158 |
2016-09-01 | $13.20 | $13.84 | $11.05 | $11.52 | $11.52 | 5,787,263 |
2016-08-31 | $8.17 | $12.70 | $8.12 | $12.60 | $12.60 | 10,820,053 |
2016-08-30 | $10.44 | $10.90 | $8.12 | $8.32 | $8.32 | 4,399,088 |
2016-08-29 | $6.00 | $9.60 | $6.00 | $9.50 | $9.50 | 8,112,125 |
2016-08-26 | $6.10 | $6.10 | $5.92 | $6.00 | $6.00 | 63,784 |
2016-08-25 | $6.44 | $6.49 | $6.05 | $6.15 | $6.15 | 100,709 |
2016-08-24 | $6.88 | $6.88 | $6.45 | $6.45 | $6.45 | 165,295 |
2016-08-23 | $6.97 | $7.32 | $6.73 | $7.05 | $7.05 | 179,357 |
2016-08-22 | $6.77 | $7.11 | $6.46 | $6.80 | $6.80 | 111,972 |
2016-08-19 | $6.49 | $7.90 | $6.23 | $6.85 | $6.85 | 682,166 |
2016-08-18 | $7.45 | $7.50 | $6.47 | $6.94 | $6.94 | 247,698 |
2016-08-17 | $7.57 | $7.81 | $7.39 | $7.46 | $7.46 | 121,291 |
2016-08-16 | $8.69 | $8.82 | $7.27 | $7.76 | $7.76 | 455,113 |
2016-08-15 | $9.11 | $9.24 | $8.64 | $8.77 | $8.77 | 179,650 |
2016-08-12 | $8.74 | $9.30 | $8.66 | $8.87 | $8.87 | 144,127 |
2016-08-11 | $8.66 | $9.64 | $8.51 | $9.13 | $9.13 | 289,074 |
2016-08-10 | $9.46 | $9.70 | $8.62 | $8.66 | $8.66 | 203,288 |
2016-08-09 | $9.85 | $10.06 | $9.33 | $9.64 | $9.64 | 156,935 |
2016-08-08 | $10.67 | $10.89 | $9.80 | $9.80 | $9.80 | 274,363 |
2016-08-05 | $10.80 | $11.05 | $10.00 | $10.33 | $10.33 | 292,461 |
2016-08-04 | $10.66 | $11.48 | $10.66 | $10.82 | $10.82 | 332,199 |
2016-08-03 | $12.00 | $12.29 | $10.20 | $10.67 | $10.67 | 455,129 |
2016-08-02 | $12.50 | $12.84 | $11.22 | $11.26 | $11.26 | 389,205 |
2016-08-01 | $12.04 | $13.47 | $11.52 | $12.79 | $12.79 | 679,157 |
2016-07-29 | $12.82 | $14.80 | $11.95 | $12.17 | $12.17 | 2,363,150 |
2016-07-28 | $9.65 | $12.71 | $9.59 | $12.03 | $12.03 | 3,342,086 |
2016-07-27 | $11.19 | $12.40 | $9.17 | $9.26 | $9.26 | 1,216,850 |
2016-07-26 | $19.00 | $19.00 | $12.95 | $13.01 | $13.01 | 1,747,649 |
2016-07-25 | $17.85 | $20.95 | $16.15 | $18.22 | $18.22 | 3,544,526 |
2016-07-22 | $12.00 | $14.29 | $11.54 | $14.25 | $14.25 | 1,470,813 |
2016-07-21 | $9.39 | $12.30 | $8.82 | $10.69 | $10.69 | 2,423,335 |
2016-07-20 | $6.19 | $10.13 | $6.16 | $8.55 | $8.55 | 4,072,425 |
2016-07-19 | $5.30 | $6.95 | $4.65 | $6.28 | $6.28 | 2,721,557 |
2016-07-18 | $6.09 | $6.09 | $4.50 | $5.56 | $5.56 | 2,034,479 |
2016-07-15 | $4.80 | $7.90 | $4.35 | $7.55 | $7.55 | 5,234,327 |
2016-07-14 | $3.14 | $5.78 | $3.00 | $4.57 | $4.57 | 7,589,448 |
2016-07-13 | $2.72 | $3.00 | $2.60 | $2.95 | $2.95 | 78,859 |
2016-07-12 | $2.80 | $2.80 | $2.56 | $2.61 | $2.61 | 61,626 |
2016-07-11 | $2.33 | $2.85 | $2.31 | $2.75 | $2.75 | 69,890 |
2016-07-08 | $2.44 | $2.49 | $2.42 | $2.44 | $2.44 | 32,642 |
2016-07-07 | $2.29 | $2.50 | $2.29 | $2.40 | $2.40 | 26,566 |
2016-07-06 | $2.27 | $2.35 | $2.22 | $2.29 | $2.29 | 11,456 |
2016-07-05 | $2.22 | $2.62 | $2.22 | $2.30 | $2.30 | 145,501 |
2016-07-01 | $2.17 | $2.22 | $2.00 | $2.12 | $2.12 | 46,518 |
2016-06-30 | $2.12 | $2.25 | $2.12 | $2.19 | $2.19 | 34,385 |
2016-06-29 | $2.49 | $2.49 | $2.02 | $2.14 | $2.14 | 73,870 |
2016-06-28 | $2.30 | $2.55 | $2.28 | $2.39 | $2.39 | 40,349 |
2016-06-27 | $2.30 | $2.50 | $2.30 | $2.36 | $2.36 | 31,051 |
2016-06-24 | $2.25 | $2.49 | $2.05 | $2.49 | $2.49 | 81,683 |
2016-06-23 | $2.55 | $2.55 | $2.17 | $2.43 | $2.43 | 423,615 |
2016-06-22 | $3.01 | $3.94 | $2.41 | $2.68 | $2.68 | 3,664,324 |
2016-06-21 | $1.72 | $1.79 | $1.72 | $1.79 | $1.79 | 9,143 |
2016-06-20 | $1.80 | $1.86 | $1.75 | $1.75 | $1.75 | 4,982 |
2016-06-17 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 240 |
2016-06-16 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 714 |
2016-06-15 | $1.74 | $1.88 | $1.67 | $1.75 | $1.75 | 35,811 |
2016-06-14 | $1.66 | $1.77 | $1.66 | $1.72 | $1.72 | 2,699 |
2016-06-13 | $1.73 | $1.74 | $1.70 | $1.72 | $1.72 | 8,268 |
2016-06-10 | $1.79 | $1.95 | $1.70 | $1.74 | $1.74 | 14,928 |
2016-06-09 | $2.04 | $2.04 | $1.80 | $1.90 | $1.90 | 49,179 |
2016-06-08 | $1.86 | $3.00 | $1.86 | $2.07 | $2.07 | 287,483 |
2016-06-07 | $1.87 | $1.93 | $1.73 | $1.85 | $1.85 | 60,550 |
2016-06-06 | $1.91 | $1.91 | $1.71 | $1.89 | $1.89 | 45,199 |
2016-06-03 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 1,805 |
2016-06-02 | $1.85 | $1.91 | $1.85 | $1.91 | $1.91 | 937 |
2016-06-01 | $1.79 | $1.85 | $1.79 | $1.84 | $1.84 | 11,570 |
2016-05-31 | $1.69 | $1.85 | $1.69 | $1.76 | $1.76 | 47,105 |
2016-05-27 | $1.90 | $1.90 | $1.71 | $1.73 | $1.73 | 36,235 |
2016-05-26 | $1.93 | $1.93 | $1.62 | $1.76 | $1.76 | 23,730 |
2016-05-25 | $1.98 | $2.01 | $1.78 | $1.81 | $1.81 | 13,532 |
2016-05-24 | $1.80 | $1.89 | $1.68 | $1.70 | $1.70 | 28,258 |
2016-05-23 | $1.98 | $1.98 | $1.65 | $1.70 | $1.70 | 44,254 |
2016-05-20 | $2.02 | $2.08 | $1.85 | $1.90 | $1.90 | 45,263 |
2016-05-19 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 1,141 |
2016-05-18 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 138 |
2016-05-17 | $2.11 | $2.20 | $2.02 | $2.02 | $2.02 | 2,406 |
2016-05-16 | $2.15 | $2.31 | $2.09 | $2.11 | $2.11 | 8,263 |
2016-05-13 | $2.10 | $2.20 | $2.10 | $2.16 | $2.16 | 1,763 |
2016-05-12 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 3,745 |
2016-05-11 | $2.16 | $2.27 | $2.08 | $2.13 | $2.13 | 22,441 |
2016-05-10 | $2.18 | $2.28 | $2.08 | $2.13 | $2.13 | 37,791 |
2016-05-09 | $2.13 | $2.25 | $2.12 | $2.17 | $2.17 | 5,414 |
2016-05-06 | $2.25 | $2.39 | $2.12 | $2.18 | $2.18 | 5,695 |
2016-05-05 | $2.17 | $2.28 | $2.12 | $2.20 | $2.20 | 13,241 |
2016-05-04 | $2.15 | $2.42 | $2.10 | $2.23 | $2.23 | 36,851 |
2016-05-03 | $2.42 | $2.49 | $2.06 | $2.10 | $2.10 | 47,677 |
2016-05-02 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 12,495 |
2016-04-29 | $2.21 | $2.42 | $2.12 | $2.20 | $2.20 | 6,595 |
2016-04-28 | $2.30 | $2.37 | $2.21 | $2.21 | $2.21 | 6,124 |
2016-04-27 | $2.10 | $2.28 | $2.10 | $2.20 | $2.20 | 3,147 |
2016-04-26 | $2.15 | $2.50 | $2.10 | $2.10 | $2.10 | 59,822 |
2016-04-25 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-22 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-21 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-19 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-15 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2016-04-14 | $2.31 | $2.63 | $2.28 | $2.40 | $2.40 | 19,737 |
2016-04-13 | $2.32 | $2.71 | $2.32 | $2.33 | $2.33 | 14,979 |
2016-04-12 | $2.49 | $2.50 | $2.39 | $2.50 | $2.50 | 12,409 |
2016-04-11 | $2.40 | $2.50 | $2.35 | $2.50 | $2.50 | 4,656 |
2016-04-08 | $2.43 | $2.43 | $2.35 | $2.42 | $2.42 | 1,979 |
2016-04-07 | $2.51 | $2.51 | $2.38 | $2.45 | $2.45 | 9,573 |
2016-04-06 | $2.53 | $2.62 | $2.51 | $2.51 | $2.51 | 12,391 |
2016-04-05 | $2.78 | $3.07 | $2.53 | $2.63 | $2.63 | 10,020 |
2016-04-04 | $2.75 | $2.95 | $2.75 | $2.83 | $2.83 | 39,497 |
2016-04-01 | $2.83 | $2.83 | $2.75 | $2.83 | $2.83 | 1,900 |
2016-03-31 | $2.70 | $2.84 | $2.70 | $2.84 | $2.84 | 2,182 |
2016-03-30 | $2.96 | $3.05 | $2.85 | $2.89 | $2.89 | 6,240 |
2016-03-29 | $2.76 | $3.06 | $2.54 | $3.06 | $3.06 | 26,264 |
2016-03-28 | $2.91 | $3.05 | $2.70 | $3.03 | $3.03 | 9,622 |
2016-03-24 | $2.91 | $2.91 | $2.60 | $2.86 | $2.86 | 15,300 |
2016-03-23 | $2.81 | $2.85 | $2.52 | $2.80 | $2.80 | 23,577 |
2016-03-22 | $2.80 | $2.90 | $2.60 | $2.85 | $2.85 | 7,919 |
2016-03-21 | $3.05 | $3.43 | $2.70 | $2.92 | $2.92 | 16,972 |
2016-03-18 | $3.50 | $3.74 | $3.00 | $3.06 | $3.06 | 30,609 |
2016-03-17 | $2.79 | $3.94 | $2.79 | $3.38 | $3.38 | 124,323 |
2016-03-16 | $2.90 | $2.90 | $2.15 | $2.65 | $2.65 | 145,701 |
2016-03-15 | $0.38 | $0.38 | $0.36 | $0.36 | $2.90 | 8,328 |
2016-03-14 | $0.37 | $0.39 | $0.37 | $0.39 | $3.14 | 6,142 |
2016-03-11 | $0.39 | $0.39 | $0.38 | $0.39 | $3.12 | 5,652 |
2016-03-10 | $0.36 | $0.39 | $0.36 | $0.38 | $3.04 | 4,221 |
2016-03-09 | $0.36 | $0.38 | $0.35 | $0.36 | $2.89 | 22,799 |
2016-03-08 | $0.40 | $0.40 | $0.36 | $0.37 | $2.99 | 8,248 |
2016-03-07 | $0.40 | $0.40 | $0.35 | $0.38 | $3.04 | 17,203 |
2016-03-04 | $0.41 | $0.41 | $0.38 | $0.40 | $3.20 | 18,749 |
2016-03-03 | $0.42 | $0.42 | $0.39 | $0.40 | $3.19 | 8,607 |
2016-03-02 | $0.40 | $0.43 | $0.39 | $0.39 | $3.12 | 6,069 |
2016-03-01 | $0.40 | $0.44 | $0.40 | $0.44 | $3.52 | 7,100 |
2016-02-29 | $0.41 | $0.45 | $0.40 | $0.44 | $3.52 | 9,515 |
2016-02-26 | $0.45 | $0.45 | $0.41 | $0.41 | $3.28 | 9,220 |
2016-02-25 | $0.48 | $0.48 | $0.43 | $0.44 | $3.52 | 6,265 |
2016-02-24 | $0.49 | $0.50 | $0.46 | $0.46 | $3.68 | 3,073 |
2016-02-23 | $0.51 | $0.51 | $0.42 | $0.42 | $3.39 | 6,678 |
2016-02-22 | $0.50 | $0.51 | $0.50 | $0.51 | $4.08 | 1,504 |
2016-02-19 | $0.50 | $0.51 | $0.50 | $0.50 | $4.02 | 2,062 |
2016-02-18 | $0.51 | $0.51 | $0.50 | $0.50 | $4.02 | 2,239 |
2016-02-17 | $0.51 | $0.51 | $0.51 | $0.51 | $4.08 | 237 |
2016-02-16 | $0.52 | $0.54 | $0.51 | $0.51 | $4.08 | 2,719 |
2016-02-12 | $0.52 | $0.54 | $0.52 | $0.52 | $4.12 | 1,380 |
2016-02-11 | $0.54 | $0.54 | $0.52 | $0.52 | $4.12 | 2,137 |
2016-02-10 | $0.53 | $0.53 | $0.53 | $0.53 | $4.27 | 162 |
2016-02-09 | $0.53 | $0.54 | $0.53 | $0.53 | $4.24 | 1,320 |
2016-02-08 | $0.55 | $0.55 | $0.53 | $0.54 | $4.28 | 352 |
2016-02-05 | $0.55 | $0.56 | $0.55 | $0.55 | $4.40 | 2,112 |
2016-02-04 | $0.58 | $0.58 | $0.57 | $0.58 | $4.60 | 387 |
2016-02-03 | $0.58 | $0.58 | $0.57 | $0.57 | $4.57 | 1,659 |
2016-02-02 | $0.57 | $0.57 | $0.57 | $0.57 | $4.56 | 0 |
2016-02-01 | $0.57 | $0.57 | $0.57 | $0.57 | $4.56 | 1,191 |
2016-01-29 | $0.59 | $0.59 | $0.57 | $0.58 | $4.62 | 5,782 |
2016-01-28 | $0.58 | $0.58 | $0.58 | $0.58 | $4.65 | 137 |
2016-01-27 | $0.57 | $0.58 | $0.57 | $0.57 | $4.56 | 1,365 |
2016-01-26 | $0.61 | $0.61 | $0.61 | $0.61 | $4.88 | 21 |
2016-01-25 | $0.58 | $0.61 | $0.58 | $0.60 | $4.80 | 741 |
2016-01-22 | $0.59 | $0.60 | $0.56 | $0.58 | $4.60 | 3,128 |
2016-01-21 | $0.61 | $0.61 | $0.56 | $0.56 | $4.48 | 546 |
2016-01-20 | $0.55 | $0.63 | $0.55 | $0.58 | $4.64 | 14,263 |
2016-01-19 | $0.55 | $0.58 | $0.55 | $0.57 | $4.58 | 605 |
2016-01-15 | $0.61 | $0.61 | $0.56 | $0.56 | $4.48 | 1,621 |
2016-01-14 | $0.56 | $0.60 | $0.56 | $0.60 | $4.78 | 996 |
2016-01-13 | $0.63 | $0.63 | $0.57 | $0.60 | $4.80 | 922 |
2016-01-12 | $0.60 | $0.61 | $0.60 | $0.61 | $4.88 | 209 |
2016-01-11 | $0.63 | $0.63 | $0.55 | $0.60 | $4.80 | 3,187 |
2016-01-08 | $0.62 | $0.68 | $0.58 | $0.58 | $4.66 | 5,358 |
2016-01-07 | $0.62 | $0.64 | $0.60 | $0.64 | $5.13 | 7,367 |
2016-01-06 | $0.66 | $0.66 | $0.63 | $0.63 | $5.04 | 1,412 |
2016-01-05 | $0.69 | $0.69 | $0.64 | $0.66 | $5.28 | 1,769 |
2016-01-04 | $0.70 | $0.70 | $0.67 | $0.67 | $5.36 | 10,941 |
2015-12-31 | $0.70 | $0.70 | $0.68 | $0.68 | $5.44 | 1,603 |
2015-12-30 | $0.74 | $0.74 | $0.67 | $0.70 | $5.60 | 321 |
2015-12-29 | $0.70 | $0.73 | $0.66 | $0.72 | $5.76 | 4,356 |
2015-12-28 | $0.71 | $0.75 | $0.65 | $0.69 | $5.52 | 9,157 |
2015-12-24 | $0.65 | $0.75 | $0.61 | $0.63 | $5.04 | 13,156 |
2015-12-23 | $0.70 | $0.70 | $0.60 | $0.68 | $5.44 | 9,855 |
2015-12-22 | $0.59 | $0.69 | $0.57 | $0.69 | $5.52 | 7,502 |
2015-12-21 | $0.62 | $0.62 | $0.57 | $0.59 | $4.69 | 3,071 |
2015-12-18 | $0.60 | $0.66 | $0.60 | $0.63 | $5.04 | 5,350 |
2015-12-17 | $0.67 | $0.68 | $0.60 | $0.63 | $5.04 | 5,243 |
2015-12-16 | $0.69 | $0.69 | $0.55 | $0.64 | $5.12 | 10,320 |
2015-12-15 | $0.69 | $0.69 | $0.66 | $0.69 | $5.50 | 1,853 |
2015-12-14 | $0.70 | $0.70 | $0.65 | $0.67 | $5.38 | 2,247 |
2015-12-11 | $0.72 | $0.72 | $0.66 | $0.66 | $5.28 | 5,246 |
2015-12-10 | $0.78 | $0.78 | $0.72 | $0.72 | $5.74 | 7,674 |
2015-12-09 | $0.75 | $0.75 | $0.71 | $0.71 | $5.68 | 5,153 |
2015-12-08 | $0.65 | $0.72 | $0.65 | $0.71 | $5.68 | 7,350 |
2015-12-07 | $0.75 | $0.75 | $0.66 | $0.68 | $5.44 | 9,513 |
2015-12-04 | $0.65 | $0.80 | $0.64 | $0.75 | $6.00 | 41,344 |
2015-12-03 | $0.60 | $0.64 | $0.60 | $0.63 | $5.00 | 11,060 |
2015-12-02 | $0.58 | $0.64 | $0.57 | $0.60 | $4.80 | 16,357 |
2015-12-01 | $0.57 | $0.71 | $0.53 | $0.56 | $4.48 | 69,555 |
2015-11-30 | $0.51 | $0.63 | $0.51 | $0.51 | $4.08 | 12,103 |
2015-11-27 | $0.57 | $0.57 | $0.50 | $0.51 | $4.05 | 6,648 |
2015-11-25 | $0.56 | $0.72 | $0.56 | $0.57 | $4.56 | 2,952 |
2015-11-24 | $0.59 | $0.59 | $0.53 | $0.59 | $4.72 | 3,398 |
2015-11-23 | $0.53 | $0.60 | $0.51 | $0.59 | $4.72 | 3,100 |
2015-11-20 | $0.57 | $0.61 | $0.50 | $0.53 | $4.24 | 9,119 |
2015-11-19 | $0.57 | $0.57 | $0.50 | $0.54 | $4.32 | 9,451 |
2015-11-18 | $0.63 | $0.64 | $0.58 | $0.59 | $4.69 | 6,119 |
2015-11-17 | $0.66 | $0.66 | $0.60 | $0.62 | $4.96 | 13,604 |
2015-11-16 | $0.92 | $0.92 | $0.50 | $0.68 | $5.40 | 35,239 |
2015-11-13 | $1.00 | $1.00 | $0.95 | $0.95 | $7.60 | 327 |
2015-11-12 | $0.95 | $0.97 | $0.90 | $0.93 | $7.44 | 2,311 |
2015-11-11 | $0.96 | $0.96 | $0.93 | $0.93 | $7.40 | 3,587 |
2015-11-10 | $0.99 | $0.99 | $0.96 | $0.96 | $7.68 | 399 |
2015-11-09 | $1.03 | $1.03 | $0.98 | $0.99 | $7.92 | 566 |
2015-11-06 | $1.04 | $1.04 | $0.99 | $1.04 | $8.32 | 532 |
2015-11-05 | $0.99 | $1.05 | $0.99 | $1.03 | $8.24 | 1,203 |
2015-11-04 | $0.98 | $0.98 | $0.97 | $0.98 | $7.82 | 2,003 |
2015-11-03 | $0.96 | $0.96 | $0.95 | $0.95 | $7.60 | 54 |
2015-11-02 | $0.95 | $0.97 | $0.90 | $0.97 | $7.76 | 2,388 |
2015-10-30 | $0.99 | $0.99 | $0.97 | $0.97 | $7.76 | 150 |
2015-10-29 | $0.99 | $1.01 | $0.95 | $1.00 | $8.00 | 8,909 |
2015-10-28 | $1.02 | $1.03 | $0.99 | $1.02 | $8.16 | 895 |
2015-10-27 | $1.05 | $1.05 | $1.01 | $1.03 | $8.24 | 636 |
2015-10-26 | $1.07 | $1.07 | $1.05 | $1.07 | $8.55 | 1,211 |
2015-10-23 | $1.04 | $1.08 | $1.04 | $1.07 | $8.56 | 2,854 |
2015-10-22 | $1.07 | $1.07 | $1.03 | $1.04 | $8.32 | 951 |
2015-10-21 | $1.09 | $1.09 | $1.03 | $1.04 | $8.32 | 3,830 |
2015-10-20 | $1.09 | $1.09 | $1.05 | $1.06 | $8.48 | 2,600 |
2015-10-19 | $1.08 | $1.09 | $1.00 | $1.09 | $8.72 | 5,147 |
2015-10-16 | $0.92 | $1.09 | $0.92 | $1.03 | $8.24 | 18,725 |
2015-10-15 | $0.89 | $1.00 | $0.89 | $0.91 | $7.28 | 5,993 |
2015-10-14 | $0.88 | $0.88 | $0.88 | $0.88 | $7.04 | 0 |
2015-10-13 | $0.86 | $0.88 | $0.85 | $0.88 | $7.04 | 1,498 |
2015-10-12 | $0.84 | $0.86 | $0.83 | $0.86 | $6.88 | 1,174 |
2015-10-09 | $0.82 | $0.83 | $0.82 | $0.83 | $6.64 | 398 |
2015-10-08 | $0.84 | $0.85 | $0.82 | $0.83 | $6.64 | 3,088 |
2015-10-07 | $0.80 | $0.86 | $0.80 | $0.85 | $6.80 | 829 |
2015-10-06 | $0.85 | $0.86 | $0.85 | $0.86 | $6.88 | 152 |
2015-10-05 | $0.80 | $0.82 | $0.80 | $0.82 | $6.56 | 1,072 |
2015-10-02 | $0.80 | $0.83 | $0.80 | $0.82 | $6.56 | 234 |
2015-10-01 | $0.85 | $0.85 | $0.81 | $0.81 | $6.48 | 1,230 |
2015-09-30 | $0.87 | $0.87 | $0.82 | $0.83 | $6.64 | 639 |
2015-09-29 | $0.80 | $0.86 | $0.79 | $0.84 | $6.72 | 9,283 |
2015-09-28 | $0.88 | $0.90 | $0.85 | $0.88 | $7.03 | 1,972 |
2015-09-25 | $0.88 | $0.90 | $0.85 | $0.90 | $7.20 | 3,670 |
2015-09-24 | $0.88 | $0.90 | $0.86 | $0.86 | $6.88 | 8,544 |
2015-09-23 | $0.88 | $0.89 | $0.85 | $0.85 | $6.82 | 6,927 |
2015-09-22 | $0.94 | $0.94 | $0.88 | $0.89 | $7.12 | 2,611 |
2015-09-21 | $0.93 | $0.96 | $0.87 | $0.87 | $6.96 | 7,890 |
2015-09-18 | $0.93 | $0.96 | $0.92 | $0.92 | $7.36 | 850 |
2015-09-17 | $0.96 | $0.97 | $0.95 | $0.95 | $7.60 | 1,839 |
2015-09-16 | $0.95 | $1.00 | $0.95 | $1.00 | $8.00 | 843 |
2015-09-15 | $0.91 | $0.97 | $0.91 | $0.95 | $7.58 | 2,741 |
2015-09-14 | $0.95 | $0.95 | $0.91 | $0.91 | $7.24 | 2,528 |
2015-09-11 | $0.94 | $0.95 | $0.94 | $0.95 | $7.60 | 682 |
2015-09-10 | $0.95 | $0.95 | $0.91 | $0.91 | $7.28 | 198 |
2015-09-09 | $1.03 | $1.05 | $0.90 | $0.91 | $7.24 | 4,474 |
2015-09-08 | $0.95 | $1.02 | $0.94 | $1.00 | $8.00 | 1,806 |
2015-09-04 | $0.93 | $0.94 | $0.90 | $0.90 | $7.20 | 5,383 |
2015-09-03 | $0.94 | $1.02 | $0.91 | $0.91 | $7.28 | 1,423 |
2015-09-02 | $0.96 | $0.98 | $0.94 | $0.98 | $7.84 | 393 |
Future FinTech Group Inc (FTFT) News Headlines
Recent Future FinTech Group Inc (FTFT) News
Similar Companies to Future FinTech Group Inc (FTFT) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |