Gamida Cell Ltd (GMDA) Exchange: NASDAQ
Data as of April 29, 2024
$0.01 ($0.01) 63.74%
Gamida Cell Ltd - Daily Information
Click for more stock information on Gamida Cell Ltd.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $0.01 |
Previous Close | $0.01 |
High | $0.02 |
Low | $0.01 |
Adjusted Open | $0.01 |
Previous Adjusted Close | $0.01 |
Adjusted High | $0.02 |
Adjusted Low | $0.01 |
Invest in Gamida Cell Ltd (GMDA)
Key People Gamida Cell Ltd
Employee | Position |
---|---|
Robert I. Blum | Chairman |
Julian Adams | Chief Executive Officer & Director |
Michele Korfin | Chief Operating & Commercial Officer |
Shai Lankry | Chief Financial Officer |
Tracey Lodie | Chief Scientific Officer |
Stephen R. Jamieson | Senior Vice PresidenT-Information Technologies |
Ronit Simantov | Chief Medical Officer |
Vladimir Melnikov | Senior VP-Global Operations & Manufacturing |
Tzvi Palash | Chief Manufacturing Officer |
Joshua D. Hamermesh | Chief Business Officer |
Shawn Cline Tomasello | Director |
Stephen T. Wills | Director |
Ofer Gonen | Director |
Matthew Metivier | Vice President-Human Resources |
Jas Uppal | Chief Regulatory & Quality Officer |
David Fox | Independent Director |
Kenneth I. Moch | Independent Non-Executive Director |
Michael S. Perry | Independent Director |
Nurit Benjamini | Independent Non-Executive Director |
Company Profile Gamida Cell Ltd
Exchange: NASDAQ
IPO Date: Oct. 26, 2018
Employees: 110
Sector: Healthcare
Industry: Biotechnology
Website: Gamida Cell Ltd Website
Address: 5 Nahum Heftsadie Street, Jerusalem, Israel, 91340
Historical Stock Data for Gamida Cell Ltd (GMDA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-15 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1,843,087 |
2024-04-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,140,760 |
2024-04-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,506,520 |
2024-04-10 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 5,514,258 |
2024-04-09 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 8,835,478 |
2024-04-08 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 13,481,016 |
2024-04-05 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 19,424,927 |
2024-04-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 19,127,136 |
2024-04-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 30,442,080 |
2024-04-02 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 95,913,130 |
2024-04-01 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 48,376,477 |
2024-03-28 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 85,635,637 |
2024-03-27 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 125,551,395 |
2024-03-26 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 2,183,725 |
2024-03-25 | $0.39 | $0.39 | $0.32 | $0.34 | $0.34 | 2,748,664 |
2024-03-22 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 1,328,826 |
2024-03-21 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 2,308,834 |
2024-03-20 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 1,415,701 |
2024-03-19 | $0.38 | $0.42 | $0.37 | $0.39 | $0.39 | 3,361,215 |
2024-03-18 | $0.35 | $0.41 | $0.34 | $0.37 | $0.37 | 7,637,420 |
2024-03-15 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 1,122,815 |
2024-03-14 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 1,154,305 |
2024-03-13 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 1,386,866 |
2024-03-12 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 1,766,177 |
2024-03-11 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 773,749 |
2024-03-08 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 995,427 |
2024-03-07 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 1,944,465 |
2024-03-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 920,179 |
2024-03-05 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 798,141 |
2024-03-04 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 2,304,273 |
2024-03-01 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 1,873,624 |
2024-02-29 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 841,527 |
2024-02-28 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 1,383,221 |
2024-02-27 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,182,686 |
2024-02-26 | $0.35 | $0.38 | $0.34 | $0.38 | $0.38 | 2,762,333 |
2024-02-23 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 3,623,764 |
2024-02-22 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 1,886,889 |
2024-02-21 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 1,752,000 |
2024-02-20 | $0.41 | $0.43 | $0.36 | $0.39 | $0.39 | 3,434,036 |
2024-02-16 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 1,515,406 |
2024-02-15 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 1,483,762 |
2024-02-14 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 1,192,098 |
2024-02-13 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 2,412,808 |
2024-02-12 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,495,587 |
2024-02-09 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 2,913,907 |
2024-02-08 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 984,607 |
2024-02-07 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 1,406,512 |
2024-02-06 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 2,489,786 |
2024-02-05 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 1,858,246 |
2024-02-02 | $0.37 | $0.37 | $0.31 | $0.35 | $0.35 | 4,384,454 |
2024-02-01 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 2,852,672 |
2024-01-31 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 2,965,253 |
2024-01-30 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 6,570,172 |
2024-01-29 | $0.37 | $0.49 | $0.37 | $0.46 | $0.46 | 14,055,462 |
2024-01-26 | $0.41 | $0.41 | $0.32 | $0.36 | $0.36 | 5,640,850 |
2024-01-25 | $0.34 | $0.42 | $0.34 | $0.41 | $0.41 | 6,816,801 |
2024-01-24 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 4,699,219 |
2024-01-23 | $0.29 | $0.35 | $0.28 | $0.31 | $0.31 | 4,419,028 |
2024-01-22 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 4,417,989 |
2024-01-19 | $0.26 | $0.31 | $0.25 | $0.30 | $0.30 | 8,527,714 |
2024-01-18 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 6,235,752 |
2024-01-17 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 2,128,755 |
2024-01-16 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 2,569,722 |
2024-01-12 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 3,424,551 |
2024-01-11 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 1,192,593 |
2024-01-10 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 1,839,599 |
2024-01-09 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 2,013,667 |
2024-01-08 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 2,432,546 |
2024-01-05 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 2,201,953 |
2024-01-04 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 1,696,155 |
2024-01-03 | $0.40 | $0.42 | $0.35 | $0.36 | $0.36 | 3,968,897 |
2024-01-02 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 3,966,019 |
2023-12-29 | $0.45 | $0.48 | $0.39 | $0.41 | $0.41 | 6,886,647 |
2023-12-28 | $0.32 | $0.45 | $0.32 | $0.40 | $0.40 | 12,526,768 |
2023-12-27 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 1,749,859 |
2023-12-26 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 2,296,165 |
2023-12-22 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 1,313,554 |
2023-12-21 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 1,346,164 |
2023-12-20 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 1,356,008 |
2023-12-19 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 1,836,413 |
2023-12-18 | $0.32 | $0.32 | $0.27 | $0.29 | $0.29 | 2,964,933 |
2023-12-15 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 3,481,341 |
2023-12-14 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 1,843,130 |
2023-12-13 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 2,188,789 |
2023-12-12 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 2,500,821 |
2023-12-11 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 1,380,566 |
2023-12-08 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,342,587 |
2023-12-07 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 1,686,934 |
2023-12-06 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 2,053,609 |
2023-12-05 | $0.33 | $0.36 | $0.31 | $0.32 | $0.32 | 2,897,671 |
2023-12-04 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 1,367,779 |
2023-12-01 | $0.31 | $0.33 | $0.30 | $0.33 | $0.33 | 2,199,927 |
2023-11-30 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 3,918,301 |
2023-11-29 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 3,113,687 |
2023-11-28 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 3,070,372 |
2023-11-27 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 3,247,952 |
2023-11-24 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 2,823,379 |
2023-11-22 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 4,155,967 |
2023-11-21 | $0.25 | $0.31 | $0.25 | $0.30 | $0.30 | 9,405,519 |
2023-11-20 | $0.32 | $0.32 | $0.22 | $0.25 | $0.25 | 14,286,841 |
2023-11-17 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 4,115,811 |
2023-11-16 | $0.37 | $0.37 | $0.26 | $0.32 | $0.32 | 5,384,857 |
2023-11-15 | $0.40 | $0.40 | $0.34 | $0.37 | $0.37 | 6,406,806 |
2023-11-14 | $0.56 | $0.59 | $0.33 | $0.37 | $0.37 | 8,789,104 |
2023-11-13 | $0.62 | $0.63 | $0.56 | $0.59 | $0.59 | 1,796,563 |
2023-11-10 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 1,559,895 |
2023-11-09 | $0.72 | $0.72 | $0.62 | $0.64 | $0.64 | 840,771 |
2023-11-08 | $0.72 | $0.75 | $0.68 | $0.69 | $0.69 | 662,874 |
2023-11-07 | $0.77 | $0.78 | $0.70 | $0.72 | $0.72 | 634,783 |
2023-11-06 | $0.85 | $0.86 | $0.75 | $0.76 | $0.76 | 1,145,335 |
2023-11-03 | $0.69 | $0.80 | $0.68 | $0.79 | $0.79 | 1,305,248 |
2023-11-02 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 602,930 |
2023-11-01 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 713,849 |
2023-10-31 | $0.73 | $0.74 | $0.68 | $0.74 | $0.74 | 993,383 |
2023-10-30 | $0.79 | $0.79 | $0.71 | $0.72 | $0.72 | 941,635 |
2023-10-27 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 347,839 |
2023-10-26 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 282,981 |
2023-10-25 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 309,661 |
2023-10-24 | $0.79 | $0.86 | $0.78 | $0.82 | $0.82 | 649,621 |
2023-10-23 | $0.79 | $0.82 | $0.76 | $0.81 | $0.81 | 625,551 |
2023-10-20 | $0.82 | $0.85 | $0.75 | $0.81 | $0.81 | 1,101,714 |
2023-10-19 | $0.86 | $0.86 | $0.80 | $0.85 | $0.85 | 1,228,865 |
2023-10-18 | $0.84 | $0.88 | $0.83 | $0.88 | $0.88 | 718,439 |
2023-10-17 | $0.95 | $0.96 | $0.86 | $0.89 | $0.89 | 1,062,015 |
2023-10-16 | $0.80 | $0.89 | $0.77 | $0.89 | $0.89 | 1,729,424 |
2023-10-13 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 606,326 |
2023-10-12 | $0.93 | $0.93 | $0.81 | $0.83 | $0.83 | 1,346,306 |
2023-10-11 | $0.96 | $0.98 | $0.91 | $0.91 | $0.91 | 402,959 |
2023-10-10 | $0.97 | $1.03 | $0.95 | $0.95 | $0.95 | 583,051 |
2023-10-09 | $0.92 | $1.01 | $0.92 | $1.01 | $1.01 | 639,201 |
2023-10-06 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 287,106 |
2023-10-05 | $0.96 | $1.03 | $0.95 | $1.02 | $1.02 | 465,476 |
2023-10-04 | $0.98 | $0.98 | $0.90 | $0.96 | $0.96 | 566,536 |
2023-10-03 | $1.00 | $1.01 | $0.94 | $0.97 | $0.97 | 367,183 |
2023-10-02 | $1.07 | $1.07 | $0.98 | $1.00 | $1.00 | 555,447 |
2023-09-29 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 738,540 |
2023-09-28 | $1.00 | $1.10 | $0.96 | $1.00 | $1.00 | 1,388,968 |
2023-09-27 | $0.99 | $1.00 | $0.91 | $0.93 | $0.93 | 449,903 |
2023-09-26 | $0.90 | $0.99 | $0.89 | $0.96 | $0.96 | 586,249 |
2023-09-25 | $0.86 | $0.92 | $0.81 | $0.90 | $0.90 | 627,638 |
2023-09-22 | $0.89 | $0.90 | $0.83 | $0.85 | $0.85 | 1,093,090 |
2023-09-21 | $0.98 | $1.00 | $0.88 | $0.91 | $0.91 | 1,943,276 |
2023-09-20 | $1.02 | $1.02 | $0.95 | $0.97 | $0.97 | 1,248,238 |
2023-09-19 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 1,156,910 |
2023-09-18 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 983,055 |
2023-09-15 | $1.13 | $1.14 | $1.10 | $1.14 | $1.14 | 482,717 |
2023-09-14 | $1.10 | $1.16 | $1.08 | $1.14 | $1.14 | 851,997 |
2023-09-13 | $1.16 | $1.17 | $1.08 | $1.12 | $1.12 | 872,325 |
2023-09-12 | $1.14 | $1.18 | $1.12 | $1.15 | $1.15 | 656,510 |
2023-09-11 | $1.23 | $1.23 | $1.13 | $1.16 | $1.16 | 1,512,339 |
2023-09-08 | $1.14 | $1.26 | $1.11 | $1.24 | $1.24 | 986,386 |
2023-09-07 | $1.13 | $1.16 | $1.08 | $1.13 | $1.13 | 821,519 |
2023-09-06 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 744,055 |
2023-09-05 | $1.23 | $1.24 | $1.16 | $1.19 | $1.19 | 746,442 |
2023-09-01 | $1.19 | $1.26 | $1.19 | $1.24 | $1.24 | 730,092 |
2023-08-31 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 964,361 |
2023-08-30 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 636,111 |
2023-08-29 | $1.23 | $1.25 | $1.18 | $1.22 | $1.22 | 729,342 |
2023-08-28 | $1.23 | $1.24 | $1.20 | $1.24 | $1.24 | 760,381 |
2023-08-25 | $1.27 | $1.27 | $1.19 | $1.22 | $1.22 | 1,216,827 |
2023-08-24 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 934,513 |
2023-08-23 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 853,173 |
2023-08-22 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 1,165,579 |
2023-08-21 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 638,642 |
2023-08-18 | $1.22 | $1.25 | $1.18 | $1.21 | $1.21 | 1,240,585 |
2023-08-17 | $1.24 | $1.26 | $1.22 | $1.24 | $1.24 | 817,018 |
2023-08-16 | $1.26 | $1.28 | $1.21 | $1.24 | $1.24 | 1,535,913 |
2023-08-15 | $1.24 | $1.30 | $1.21 | $1.25 | $1.25 | 10,438,872 |
2023-08-14 | $1.18 | $1.29 | $1.00 | $1.28 | $1.28 | 2,852,589 |
2023-08-11 | $1.24 | $1.24 | $1.17 | $1.22 | $1.22 | 1,574,191 |
2023-08-10 | $1.23 | $1.26 | $1.21 | $1.23 | $1.23 | 1,054,052 |
2023-08-09 | $1.24 | $1.25 | $1.20 | $1.23 | $1.23 | 733,753 |
2023-08-08 | $1.22 | $1.25 | $1.18 | $1.24 | $1.24 | 824,752 |
2023-08-07 | $1.25 | $1.25 | $1.18 | $1.23 | $1.23 | 1,077,045 |
2023-08-04 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 1,276,708 |
2023-08-03 | $1.27 | $1.27 | $1.22 | $1.26 | $1.26 | 2,341,619 |
2023-08-02 | $1.39 | $1.40 | $1.27 | $1.28 | $1.28 | 1,897,261 |
2023-08-01 | $1.43 | $1.43 | $1.39 | $1.40 | $1.40 | 716,563 |
2023-07-31 | $1.39 | $1.47 | $1.39 | $1.43 | $1.43 | 1,021,353 |
2023-07-28 | $1.34 | $1.42 | $1.34 | $1.40 | $1.40 | 907,138 |
2023-07-27 | $1.44 | $1.44 | $1.31 | $1.32 | $1.32 | 994,420 |
2023-07-26 | $1.30 | $1.44 | $1.23 | $1.40 | $1.40 | 2,081,723 |
2023-07-25 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 1,671,932 |
2023-07-24 | $1.49 | $1.49 | $1.38 | $1.40 | $1.40 | 1,446,936 |
2023-07-21 | $1.53 | $1.53 | $1.47 | $1.51 | $1.51 | 1,412,435 |
2023-07-20 | $1.49 | $1.55 | $1.47 | $1.55 | $1.55 | 3,532,088 |
2023-07-19 | $1.51 | $1.53 | $1.49 | $1.51 | $1.51 | 1,195,287 |
2023-07-18 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 1,104,765 |
2023-07-17 | $1.50 | $1.54 | $1.47 | $1.52 | $1.52 | 1,986,160 |
2023-07-14 | $1.55 | $1.55 | $1.46 | $1.51 | $1.51 | 1,796,195 |
2023-07-13 | $1.60 | $1.62 | $1.52 | $1.54 | $1.54 | 1,968,261 |
2023-07-12 | $1.61 | $1.64 | $1.58 | $1.59 | $1.59 | 1,394,815 |
2023-07-11 | $1.65 | $1.66 | $1.58 | $1.60 | $1.60 | 1,967,154 |
2023-07-10 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 1,055,794 |
2023-07-07 | $1.62 | $1.63 | $1.60 | $1.63 | $1.63 | 1,146,260 |
2023-07-06 | $1.70 | $1.76 | $1.53 | $1.60 | $1.60 | 3,417,354 |
2023-07-05 | $1.83 | $1.87 | $1.68 | $1.72 | $1.72 | 2,041,775 |
2023-07-03 | $1.95 | $1.95 | $1.85 | $1.87 | $1.87 | 540,850 |
2023-06-30 | $1.88 | $1.94 | $1.81 | $1.93 | $1.93 | 2,854,751 |
2023-06-29 | $1.77 | $1.94 | $1.74 | $1.87 | $1.87 | 2,908,702 |
2023-06-28 | $1.74 | $1.79 | $1.70 | $1.78 | $1.78 | 1,531,636 |
2023-06-27 | $1.80 | $1.80 | $1.69 | $1.74 | $1.74 | 1,595,030 |
2023-06-26 | $1.85 | $1.86 | $1.69 | $1.75 | $1.75 | 1,709,103 |
2023-06-23 | $1.88 | $1.88 | $1.81 | $1.85 | $1.85 | 1,541,837 |
2023-06-22 | $1.92 | $1.92 | $1.84 | $1.90 | $1.90 | 992,761 |
2023-06-21 | $1.91 | $1.92 | $1.87 | $1.90 | $1.90 | 764,730 |
2023-06-20 | $1.96 | $1.96 | $1.91 | $1.94 | $1.94 | 1,163,229 |
2023-06-16 | $1.98 | $1.98 | $1.82 | $1.95 | $1.95 | 2,509,373 |
2023-06-15 | $2.08 | $2.10 | $1.95 | $1.96 | $1.96 | 2,173,091 |
2023-06-14 | $2.10 | $2.12 | $2.02 | $2.08 | $2.08 | 1,070,484 |
2023-06-13 | $2.01 | $2.11 | $1.97 | $2.10 | $2.10 | 1,755,651 |
2023-06-12 | $2.12 | $2.15 | $1.96 | $1.98 | $1.98 | 3,228,911 |
2023-06-09 | $2.28 | $2.28 | $2.12 | $2.17 | $2.17 | 1,655,443 |
2023-06-08 | $2.27 | $2.33 | $2.19 | $2.25 | $2.25 | 1,560,547 |
2023-06-07 | $2.29 | $2.30 | $2.14 | $2.18 | $2.18 | 2,211,675 |
2023-06-06 | $2.31 | $2.36 | $2.27 | $2.29 | $2.29 | 1,878,819 |
2023-06-05 | $2.50 | $2.51 | $2.31 | $2.31 | $2.31 | 2,475,709 |
2023-06-02 | $2.20 | $2.43 | $2.15 | $2.37 | $2.37 | 3,389,644 |
2023-06-01 | $2.12 | $2.24 | $2.07 | $2.16 | $2.16 | 1,529,761 |
2023-05-31 | $2.05 | $2.15 | $2.02 | $2.10 | $2.10 | 1,392,212 |
2023-05-30 | $1.98 | $2.10 | $1.96 | $2.07 | $2.07 | 1,932,945 |
2023-05-26 | $2.00 | $2.00 | $1.95 | $1.96 | $1.96 | 1,174,952 |
2023-05-25 | $2.03 | $2.05 | $1.98 | $1.98 | $1.98 | 1,229,957 |
2023-05-24 | $2.02 | $2.08 | $1.90 | $2.06 | $2.06 | 2,815,661 |
2023-05-23 | $1.97 | $2.10 | $1.96 | $2.03 | $2.03 | 2,252,356 |
2023-05-22 | $2.00 | $2.07 | $1.95 | $1.95 | $1.95 | 3,355,085 |
2023-05-19 | $2.14 | $2.20 | $2.05 | $2.05 | $2.05 | 1,874,361 |
2023-05-18 | $2.17 | $2.19 | $2.03 | $2.09 | $2.09 | 3,660,700 |
2023-05-17 | $2.01 | $2.25 | $2.00 | $2.22 | $2.22 | 5,999,971 |
2023-05-16 | $1.95 | $2.03 | $1.88 | $2.03 | $2.03 | 4,710,259 |
2023-05-15 | $1.99 | $2.09 | $1.93 | $2.04 | $2.04 | 5,543,544 |
2023-05-12 | $2.17 | $2.18 | $1.89 | $1.91 | $1.91 | 9,195,693 |
2023-05-11 | $1.75 | $2.26 | $1.74 | $2.08 | $2.08 | 9,431,368 |
2023-05-10 | $1.65 | $1.84 | $1.65 | $1.74 | $1.74 | 5,386,900 |
2023-05-09 | $1.62 | $1.68 | $1.60 | $1.65 | $1.65 | 1,617,258 |
2023-05-08 | $1.65 | $1.70 | $1.55 | $1.63 | $1.63 | 3,089,593 |
2023-05-05 | $1.58 | $1.72 | $1.57 | $1.65 | $1.65 | 3,745,092 |
2023-05-04 | $1.60 | $1.61 | $1.57 | $1.59 | $1.59 | 1,374,464 |
2023-05-03 | $1.61 | $1.63 | $1.59 | $1.60 | $1.60 | 2,290,542 |
2023-05-02 | $1.62 | $1.64 | $1.56 | $1.64 | $1.64 | 2,841,745 |
2023-05-01 | $1.57 | $1.73 | $1.57 | $1.61 | $1.61 | 6,018,929 |
2023-04-28 | $1.58 | $1.63 | $1.52 | $1.60 | $1.60 | 3,990,333 |
2023-04-27 | $1.48 | $1.63 | $1.46 | $1.60 | $1.60 | 4,387,189 |
2023-04-26 | $1.54 | $1.55 | $1.41 | $1.54 | $1.54 | 4,276,656 |
2023-04-25 | $1.55 | $1.62 | $1.50 | $1.57 | $1.57 | 4,324,630 |
2023-04-24 | $1.63 | $1.65 | $1.54 | $1.65 | $1.65 | 6,240,646 |
2023-04-21 | $1.66 | $1.68 | $1.50 | $1.60 | $1.60 | 7,937,228 |
2023-04-20 | $1.80 | $1.80 | $1.56 | $1.66 | $1.66 | 20,491,811 |
2023-04-19 | $1.31 | $1.63 | $1.30 | $1.60 | $1.60 | 29,914,220 |
2023-04-18 | $1.61 | $1.83 | $1.46 | $1.69 | $1.69 | 77,447,734 |
2023-04-17 | $0.83 | $1.40 | $0.82 | $1.12 | $1.12 | 31,397,496 |
2023-04-14 | $0.81 | $0.83 | $0.77 | $0.81 | $0.81 | 777,395 |
2023-04-13 | $0.77 | $0.85 | $0.73 | $0.82 | $0.82 | 1,732,599 |
2023-04-12 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 658,346 |
2023-04-11 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 803,305 |
2023-04-10 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 913,714 |
2023-04-06 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 1,196,797 |
2023-04-05 | $0.77 | $0.79 | $0.69 | $0.77 | $0.77 | 1,758,259 |
2023-04-04 | $0.80 | $0.81 | $0.75 | $0.77 | $0.77 | 963,394 |
2023-04-03 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 1,044,371 |
2023-03-31 | $0.77 | $0.82 | $0.74 | $0.81 | $0.81 | 1,384,827 |
2023-03-30 | $0.80 | $0.88 | $0.75 | $0.77 | $0.77 | 1,779,665 |
2023-03-29 | $0.77 | $0.80 | $0.72 | $0.77 | $0.77 | 1,952,756 |
2023-03-28 | $0.75 | $0.77 | $0.63 | $0.76 | $0.76 | 4,174,595 |
2023-03-27 | $1.30 | $1.30 | $0.56 | $0.68 | $0.68 | 21,696,677 |
2023-03-24 | $1.30 | $1.38 | $1.26 | $1.35 | $1.35 | 716,747 |
2023-03-23 | $1.38 | $1.40 | $1.27 | $1.30 | $1.30 | 1,152,115 |
2023-03-22 | $1.46 | $1.47 | $1.34 | $1.36 | $1.36 | 872,475 |
2023-03-21 | $1.36 | $1.53 | $1.33 | $1.48 | $1.48 | 1,136,408 |
2023-03-20 | $1.36 | $1.50 | $1.31 | $1.32 | $1.32 | 2,020,134 |
2023-03-17 | $1.54 | $1.54 | $1.47 | $1.54 | $1.54 | 656,507 |
2023-03-16 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 244,416 |
2023-03-15 | $1.63 | $1.63 | $1.50 | $1.53 | $1.53 | 557,625 |
2023-03-14 | $1.70 | $1.71 | $1.52 | $1.65 | $1.65 | 1,426,115 |
2023-03-13 | $1.54 | $1.65 | $1.53 | $1.63 | $1.63 | 618,614 |
2023-03-10 | $1.62 | $1.63 | $1.42 | $1.54 | $1.54 | 772,826 |
2023-03-09 | $1.71 | $1.71 | $1.57 | $1.60 | $1.60 | 767,815 |
2023-03-08 | $1.61 | $1.70 | $1.56 | $1.67 | $1.67 | 551,046 |
2023-03-07 | $1.66 | $1.69 | $1.57 | $1.61 | $1.61 | 617,990 |
2023-03-06 | $1.71 | $1.73 | $1.64 | $1.67 | $1.67 | 570,319 |
2023-03-03 | $1.70 | $1.74 | $1.66 | $1.70 | $1.70 | 1,116,344 |
2023-03-02 | $1.70 | $1.73 | $1.62 | $1.71 | $1.71 | 1,595,589 |
2023-03-01 | $1.49 | $1.72 | $1.49 | $1.66 | $1.66 | 3,063,162 |
2023-02-28 | $1.44 | $1.47 | $1.40 | $1.47 | $1.47 | 397,447 |
2023-02-27 | $1.45 | $1.46 | $1.39 | $1.44 | $1.44 | 320,920 |
2023-02-24 | $1.37 | $1.43 | $1.35 | $1.40 | $1.40 | 349,168 |
2023-02-23 | $1.40 | $1.40 | $1.34 | $1.39 | $1.39 | 361,811 |
2023-02-22 | $1.44 | $1.50 | $1.36 | $1.39 | $1.39 | 493,776 |
2023-02-21 | $1.46 | $1.53 | $1.43 | $1.45 | $1.45 | 556,365 |
2023-02-17 | $1.39 | $1.46 | $1.37 | $1.43 | $1.43 | 293,207 |
2023-02-16 | $1.38 | $1.49 | $1.38 | $1.43 | $1.43 | 309,852 |
2023-02-15 | $1.38 | $1.42 | $1.36 | $1.42 | $1.42 | 241,331 |
2023-02-14 | $1.41 | $1.43 | $1.36 | $1.39 | $1.39 | 508,193 |
2023-02-13 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 331,888 |
2023-02-10 | $1.49 | $1.49 | $1.35 | $1.42 | $1.42 | 597,662 |
2023-02-09 | $1.63 | $1.65 | $1.43 | $1.47 | $1.47 | 722,851 |
2023-02-08 | $1.64 | $1.70 | $1.58 | $1.59 | $1.59 | 480,599 |
2023-02-07 | $1.71 | $1.71 | $1.65 | $1.69 | $1.69 | 264,456 |
2023-02-06 | $1.72 | $1.73 | $1.65 | $1.68 | $1.68 | 424,235 |
2023-02-03 | $1.68 | $1.75 | $1.61 | $1.71 | $1.71 | 410,674 |
2023-02-02 | $1.63 | $1.71 | $1.62 | $1.67 | $1.67 | 608,001 |
2023-02-01 | $1.63 | $1.64 | $1.55 | $1.61 | $1.61 | 372,885 |
2023-01-31 | $1.58 | $1.61 | $1.56 | $1.60 | $1.60 | 410,402 |
2023-01-30 | $1.62 | $1.64 | $1.58 | $1.58 | $1.58 | 329,016 |
2023-01-27 | $1.55 | $1.64 | $1.54 | $1.62 | $1.62 | 478,358 |
2023-01-26 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 150,963 |
2023-01-25 | $1.54 | $1.59 | $1.53 | $1.55 | $1.55 | 235,271 |
2023-01-24 | $1.56 | $1.58 | $1.52 | $1.58 | $1.58 | 358,189 |
2023-01-23 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 294,709 |
2023-01-20 | $1.58 | $1.58 | $1.53 | $1.54 | $1.54 | 305,388 |
2023-01-19 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 368,975 |
2023-01-18 | $1.61 | $1.65 | $1.55 | $1.56 | $1.56 | 458,187 |
2023-01-17 | $1.63 | $1.63 | $1.51 | $1.55 | $1.55 | 545,764 |
2023-01-13 | $1.58 | $1.64 | $1.56 | $1.59 | $1.59 | 449,182 |
2023-01-12 | $1.47 | $1.62 | $1.45 | $1.58 | $1.58 | 801,988 |
2023-01-11 | $1.46 | $1.48 | $1.41 | $1.47 | $1.47 | 271,847 |
2023-01-10 | $1.44 | $1.49 | $1.42 | $1.47 | $1.47 | 494,891 |
2023-01-09 | $1.44 | $1.45 | $1.39 | $1.41 | $1.41 | 260,577 |
2023-01-06 | $1.47 | $1.47 | $1.38 | $1.41 | $1.41 | 527,610 |
2023-01-05 | $1.48 | $1.48 | $1.42 | $1.46 | $1.46 | 396,081 |
2023-01-04 | $1.47 | $1.51 | $1.39 | $1.46 | $1.46 | 969,422 |
2023-01-03 | $1.30 | $1.43 | $1.30 | $1.41 | $1.41 | 1,232,861 |
2022-12-30 | $1.29 | $1.30 | $1.23 | $1.29 | $1.29 | 668,022 |
2022-12-29 | $1.14 | $1.28 | $1.14 | $1.26 | $1.26 | 630,863 |
2022-12-28 | $1.14 | $1.20 | $1.13 | $1.15 | $1.15 | 482,474 |
2022-12-27 | $1.23 | $1.23 | $1.15 | $1.18 | $1.18 | 717,376 |
2022-12-23 | $1.19 | $1.22 | $1.16 | $1.21 | $1.21 | 258,693 |
2022-12-22 | $1.19 | $1.19 | $1.13 | $1.17 | $1.17 | 404,610 |
2022-12-21 | $1.17 | $1.22 | $1.14 | $1.17 | $1.17 | 327,013 |
2022-12-20 | $1.17 | $1.21 | $1.13 | $1.16 | $1.16 | 462,200 |
2022-12-19 | $1.24 | $1.24 | $1.10 | $1.17 | $1.17 | 1,163,411 |
2022-12-16 | $1.28 | $1.34 | $1.22 | $1.22 | $1.22 | 1,042,955 |
2022-12-15 | $1.33 | $1.34 | $1.25 | $1.31 | $1.31 | 649,179 |
2022-12-14 | $1.30 | $1.35 | $1.28 | $1.34 | $1.34 | 411,018 |
2022-12-13 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 558,367 |
2022-12-12 | $1.26 | $1.33 | $1.22 | $1.29 | $1.29 | 528,912 |
2022-12-09 | $1.28 | $1.29 | $1.23 | $1.28 | $1.28 | 466,471 |
2022-12-08 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 367,517 |
2022-12-07 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 552,475 |
2022-12-06 | $1.43 | $1.44 | $1.30 | $1.35 | $1.35 | 521,406 |
2022-12-05 | $1.53 | $1.53 | $1.40 | $1.43 | $1.43 | 504,425 |
2022-12-02 | $1.51 | $1.57 | $1.49 | $1.55 | $1.55 | 244,898 |
2022-12-01 | $1.58 | $1.63 | $1.53 | $1.56 | $1.56 | 291,563 |
2022-11-30 | $1.47 | $1.60 | $1.46 | $1.60 | $1.60 | 294,516 |
2022-11-29 | $1.52 | $1.56 | $1.43 | $1.49 | $1.49 | 523,055 |
2022-11-28 | $1.60 | $1.66 | $1.50 | $1.51 | $1.51 | 424,621 |
2022-11-25 | $1.55 | $1.63 | $1.55 | $1.60 | $1.60 | 285,188 |
2022-11-23 | $1.56 | $1.61 | $1.52 | $1.56 | $1.56 | 359,709 |
2022-11-22 | $1.40 | $1.71 | $1.32 | $1.55 | $1.55 | 3,482,055 |
2022-11-21 | $1.77 | $1.80 | $1.72 | $1.78 | $1.78 | 588,337 |
2022-11-18 | $1.87 | $1.87 | $1.77 | $1.79 | $1.79 | 569,258 |
2022-11-17 | $1.89 | $1.89 | $1.76 | $1.84 | $1.84 | 307,756 |
2022-11-16 | $1.90 | $1.90 | $1.77 | $1.85 | $1.85 | 333,091 |
2022-11-15 | $1.99 | $2.00 | $1.81 | $1.90 | $1.90 | 710,427 |
2022-11-14 | $2.19 | $2.19 | $1.89 | $1.97 | $1.97 | 777,529 |
2022-11-11 | $1.86 | $2.20 | $1.84 | $2.10 | $2.10 | 815,313 |
2022-11-10 | $1.80 | $1.87 | $1.76 | $1.86 | $1.86 | 321,422 |
2022-11-09 | $1.77 | $1.81 | $1.72 | $1.74 | $1.74 | 301,329 |
2022-11-08 | $1.70 | $1.77 | $1.68 | $1.75 | $1.75 | 236,174 |
2022-11-07 | $1.75 | $1.75 | $1.62 | $1.71 | $1.71 | 218,398 |
2022-11-04 | $1.80 | $1.80 | $1.61 | $1.67 | $1.67 | 364,524 |
2022-11-03 | $1.75 | $1.80 | $1.69 | $1.75 | $1.75 | 235,528 |
2022-11-02 | $1.74 | $1.80 | $1.70 | $1.73 | $1.73 | 239,716 |
2022-11-01 | $1.85 | $1.86 | $1.74 | $1.77 | $1.77 | 195,539 |
2022-10-31 | $1.68 | $1.80 | $1.63 | $1.79 | $1.79 | 703,031 |
2022-10-28 | $1.68 | $1.70 | $1.59 | $1.67 | $1.67 | 319,110 |
2022-10-27 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 217,141 |
2022-10-26 | $1.65 | $1.78 | $1.61 | $1.70 | $1.70 | 416,670 |
2022-10-25 | $1.60 | $1.68 | $1.58 | $1.67 | $1.67 | 206,509 |
2022-10-24 | $1.65 | $1.67 | $1.53 | $1.61 | $1.61 | 656,120 |
2022-10-21 | $1.59 | $1.66 | $1.53 | $1.64 | $1.64 | 560,521 |
2022-10-20 | $1.63 | $1.70 | $1.60 | $1.60 | $1.60 | 321,850 |
2022-10-19 | $1.74 | $1.78 | $1.63 | $1.65 | $1.65 | 400,997 |
2022-10-18 | $1.76 | $1.84 | $1.70 | $1.74 | $1.74 | 206,720 |
2022-10-17 | $1.79 | $1.82 | $1.71 | $1.74 | $1.74 | 430,122 |
2022-10-14 | $1.82 | $1.84 | $1.71 | $1.73 | $1.73 | 301,041 |
2022-10-13 | $1.73 | $1.87 | $1.69 | $1.84 | $1.84 | 408,064 |
2022-10-12 | $1.71 | $1.76 | $1.65 | $1.76 | $1.76 | 228,899 |
2022-10-11 | $1.70 | $1.76 | $1.60 | $1.72 | $1.72 | 327,946 |
2022-10-10 | $1.78 | $1.78 | $1.66 | $1.72 | $1.72 | 298,368 |
2022-10-07 | $1.78 | $1.83 | $1.76 | $1.78 | $1.78 | 337,317 |
2022-10-06 | $1.88 | $1.95 | $1.81 | $1.81 | $1.81 | 1,124,611 |
2022-10-05 | $1.76 | $1.91 | $1.69 | $1.87 | $1.87 | 578,957 |
2022-10-04 | $1.63 | $1.76 | $1.62 | $1.76 | $1.76 | 868,203 |
2022-10-03 | $1.61 | $1.66 | $1.55 | $1.63 | $1.63 | 481,282 |
2022-09-30 | $1.73 | $1.74 | $1.52 | $1.59 | $1.59 | 1,183,725 |
2022-09-29 | $1.60 | $1.79 | $1.60 | $1.72 | $1.72 | 1,153,822 |
2022-09-28 | $1.48 | $1.89 | $1.47 | $1.62 | $1.62 | 3,038,877 |
2022-09-27 | $1.96 | $2.03 | $1.92 | $1.96 | $1.96 | 395,952 |
2022-09-26 | $1.93 | $2.03 | $1.89 | $1.91 | $1.91 | 160,864 |
2022-09-23 | $1.95 | $1.95 | $1.85 | $1.93 | $1.93 | 238,679 |
2022-09-22 | $2.04 | $2.04 | $1.90 | $1.96 | $1.96 | 299,096 |
2022-09-21 | $2.09 | $2.13 | $2.02 | $2.04 | $2.04 | 288,549 |
2022-09-20 | $2.19 | $2.23 | $2.08 | $2.11 | $2.11 | 464,003 |
2022-09-19 | $2.36 | $2.36 | $2.17 | $2.22 | $2.22 | 519,565 |
2022-09-16 | $2.55 | $2.55 | $2.40 | $2.42 | $2.42 | 425,883 |
2022-09-15 | $2.56 | $2.62 | $2.52 | $2.58 | $2.58 | 317,815 |
2022-09-14 | $2.60 | $2.60 | $2.51 | $2.55 | $2.55 | 199,215 |
2022-09-13 | $2.59 | $2.64 | $2.48 | $2.58 | $2.58 | 337,649 |
2022-09-12 | $2.71 | $2.72 | $2.59 | $2.67 | $2.67 | 234,547 |
2022-09-09 | $2.62 | $2.74 | $2.60 | $2.65 | $2.65 | 227,410 |
2022-09-08 | $2.47 | $2.64 | $2.47 | $2.60 | $2.60 | 525,811 |
2022-09-07 | $2.50 | $2.56 | $2.42 | $2.51 | $2.51 | 305,914 |
2022-09-06 | $2.69 | $2.69 | $2.50 | $2.50 | $2.50 | 346,696 |
2022-09-02 | $2.74 | $2.77 | $2.61 | $2.63 | $2.63 | 356,250 |
2022-09-01 | $2.65 | $2.72 | $2.56 | $2.71 | $2.71 | 316,280 |
2022-08-31 | $2.75 | $2.77 | $2.57 | $2.65 | $2.65 | 498,856 |
2022-08-30 | $2.96 | $2.96 | $2.55 | $2.73 | $2.73 | 1,019,442 |
2022-08-29 | $3.00 | $3.03 | $2.90 | $2.92 | $2.92 | 325,472 |
2022-08-26 | $3.23 | $3.23 | $2.93 | $2.95 | $2.95 | 565,239 |
2022-08-25 | $3.28 | $3.35 | $3.10 | $3.23 | $3.23 | 430,031 |
2022-08-24 | $2.99 | $3.27 | $2.97 | $3.17 | $3.17 | 566,259 |
2022-08-23 | $2.97 | $3.00 | $2.86 | $2.99 | $2.99 | 357,130 |
2022-08-22 | $2.99 | $3.02 | $2.86 | $2.90 | $2.90 | 453,788 |
2022-08-19 | $3.09 | $3.38 | $3.00 | $3.04 | $3.04 | 970,410 |
2022-08-18 | $3.24 | $3.24 | $3.03 | $3.18 | $3.18 | 549,365 |
2022-08-17 | $3.25 | $3.43 | $3.21 | $3.28 | $3.28 | 824,216 |
2022-08-16 | $3.22 | $3.25 | $3.03 | $3.23 | $3.23 | 674,477 |
2022-08-15 | $3.07 | $3.37 | $3.03 | $3.23 | $3.23 | 1,174,060 |
2022-08-12 | $3.43 | $3.45 | $2.96 | $3.01 | $3.01 | 1,668,382 |
2022-08-11 | $2.72 | $3.66 | $2.70 | $3.39 | $3.39 | 5,722,187 |
2022-08-10 | $2.55 | $2.70 | $2.33 | $2.64 | $2.64 | 1,481,371 |
2022-08-09 | $2.14 | $2.55 | $2.01 | $2.46 | $2.46 | 1,671,939 |
2022-08-08 | $2.21 | $2.27 | $2.11 | $2.17 | $2.17 | 670,243 |
2022-08-05 | $1.92 | $2.22 | $1.92 | $2.16 | $2.16 | 792,297 |
2022-08-04 | $1.94 | $1.97 | $1.88 | $1.95 | $1.95 | 486,013 |
2022-08-03 | $1.76 | $2.00 | $1.72 | $1.89 | $1.89 | 1,091,322 |
2022-08-02 | $1.63 | $1.72 | $1.59 | $1.72 | $1.72 | 441,958 |
2022-08-01 | $1.78 | $1.79 | $1.57 | $1.61 | $1.61 | 890,303 |
2022-07-29 | $1.73 | $1.73 | $1.63 | $1.67 | $1.67 | 133,639 |
2022-07-28 | $1.61 | $1.72 | $1.59 | $1.72 | $1.72 | 332,294 |
2022-07-27 | $1.56 | $1.62 | $1.52 | $1.60 | $1.60 | 112,030 |
2022-07-26 | $1.53 | $1.54 | $1.48 | $1.53 | $1.53 | 177,422 |
2022-07-25 | $1.57 | $1.58 | $1.51 | $1.53 | $1.53 | 199,466 |
2022-07-22 | $1.70 | $1.70 | $1.56 | $1.57 | $1.57 | 443,557 |
2022-07-21 | $1.80 | $1.81 | $1.70 | $1.70 | $1.70 | 949,113 |
2022-07-20 | $1.93 | $2.02 | $1.80 | $1.81 | $1.81 | 550,803 |
2022-07-19 | $1.93 | $2.01 | $1.93 | $1.95 | $1.95 | 158,289 |
2022-07-18 | $1.97 | $1.99 | $1.90 | $1.91 | $1.91 | 95,835 |
2022-07-15 | $1.95 | $1.99 | $1.85 | $1.96 | $1.96 | 146,984 |
2022-07-14 | $1.97 | $1.97 | $1.93 | $1.94 | $1.94 | 58,238 |
2022-07-13 | $1.98 | $2.09 | $1.95 | $2.00 | $2.00 | 416,522 |
2022-07-12 | $1.89 | $2.00 | $1.81 | $2.00 | $2.00 | 247,340 |
2022-07-11 | $1.93 | $1.93 | $1.81 | $1.86 | $1.86 | 402,659 |
2022-07-08 | $1.87 | $1.99 | $1.85 | $1.91 | $1.91 | 385,154 |
2022-07-07 | $1.90 | $1.90 | $1.77 | $1.87 | $1.87 | 750,215 |
2022-07-06 | $1.87 | $1.95 | $1.82 | $1.82 | $1.82 | 299,716 |
2022-07-05 | $1.73 | $1.90 | $1.71 | $1.87 | $1.87 | 258,728 |
2022-07-01 | $1.75 | $1.80 | $1.69 | $1.74 | $1.74 | 323,713 |
2022-06-30 | $1.70 | $1.81 | $1.67 | $1.77 | $1.77 | 295,961 |
2022-06-29 | $1.75 | $1.76 | $1.71 | $1.73 | $1.73 | 73,793 |
2022-06-28 | $1.90 | $1.93 | $1.71 | $1.75 | $1.75 | 275,686 |
2022-06-27 | $2.03 | $2.03 | $1.83 | $1.91 | $1.91 | 238,447 |
2022-06-24 | $1.98 | $2.03 | $1.92 | $1.97 | $1.97 | 433,799 |
2022-06-23 | $1.91 | $1.96 | $1.89 | $1.95 | $1.95 | 509,009 |
2022-06-22 | $1.84 | $1.98 | $1.84 | $1.91 | $1.91 | 162,138 |
2022-06-21 | $1.93 | $2.03 | $1.85 | $1.87 | $1.87 | 332,712 |
2022-06-17 | $1.84 | $1.96 | $1.82 | $1.91 | $1.91 | 240,748 |
2022-06-16 | $1.89 | $1.89 | $1.79 | $1.82 | $1.82 | 342,778 |
2022-06-15 | $1.87 | $1.95 | $1.83 | $1.93 | $1.93 | 317,915 |
2022-06-14 | $2.04 | $2.04 | $1.83 | $1.84 | $1.84 | 532,626 |
2022-06-13 | $2.03 | $2.05 | $1.92 | $1.99 | $1.99 | 362,328 |
2022-06-10 | $2.19 | $2.23 | $2.02 | $2.09 | $2.09 | 311,190 |
2022-06-09 | $2.23 | $2.27 | $2.18 | $2.23 | $2.23 | 163,027 |
2022-06-08 | $2.24 | $2.31 | $2.22 | $2.23 | $2.23 | 371,037 |
2022-06-07 | $2.17 | $2.28 | $2.13 | $2.25 | $2.25 | 319,550 |
2022-06-06 | $2.26 | $2.27 | $2.15 | $2.18 | $2.18 | 280,024 |
2022-06-03 | $2.19 | $2.30 | $2.16 | $2.19 | $2.19 | 384,287 |
2022-06-02 | $2.21 | $2.30 | $2.20 | $2.22 | $2.22 | 404,837 |
2022-06-01 | $2.23 | $2.25 | $2.11 | $2.16 | $2.16 | 185,094 |
2022-05-31 | $2.22 | $2.29 | $2.16 | $2.18 | $2.18 | 265,932 |
2022-05-27 | $2.17 | $2.28 | $2.11 | $2.22 | $2.22 | 445,621 |
2022-05-26 | $2.13 | $2.20 | $2.08 | $2.16 | $2.16 | 158,682 |
2022-05-25 | $2.08 | $2.17 | $2.06 | $2.14 | $2.14 | 195,466 |
2022-05-24 | $2.16 | $2.16 | $2.07 | $2.11 | $2.11 | 258,948 |
2022-05-23 | $2.26 | $2.26 | $2.15 | $2.19 | $2.19 | 221,181 |
2022-05-20 | $2.36 | $2.36 | $2.17 | $2.20 | $2.20 | 362,166 |
2022-05-19 | $2.22 | $2.39 | $2.22 | $2.28 | $2.28 | 187,763 |
2022-05-18 | $2.36 | $2.44 | $2.25 | $2.26 | $2.26 | 231,643 |
2022-05-17 | $2.43 | $2.46 | $2.33 | $2.41 | $2.41 | 377,311 |
2022-05-16 | $2.35 | $2.45 | $2.32 | $2.36 | $2.36 | 127,265 |
2022-05-13 | $2.33 | $2.42 | $2.30 | $2.34 | $2.34 | 468,732 |
2022-05-12 | $2.20 | $2.35 | $2.13 | $2.20 | $2.20 | 377,631 |
2022-05-11 | $2.34 | $2.38 | $2.21 | $2.22 | $2.22 | 495,554 |
2022-05-10 | $2.46 | $2.46 | $2.32 | $2.40 | $2.40 | 508,758 |
2022-05-09 | $2.43 | $2.47 | $2.25 | $2.32 | $2.32 | 723,539 |
2022-05-06 | $2.57 | $2.58 | $2.42 | $2.51 | $2.51 | 330,118 |
2022-05-05 | $2.73 | $2.78 | $2.54 | $2.62 | $2.62 | 435,606 |
2022-05-04 | $2.59 | $2.75 | $2.55 | $2.72 | $2.72 | 276,757 |
2022-05-03 | $2.63 | $2.69 | $2.53 | $2.64 | $2.64 | 328,813 |
2022-05-02 | $2.50 | $2.70 | $2.49 | $2.67 | $2.67 | 354,161 |
2022-04-29 | $2.68 | $2.73 | $2.53 | $2.55 | $2.55 | 469,902 |
2022-04-28 | $2.53 | $2.74 | $2.46 | $2.67 | $2.67 | 1,020,858 |
2022-04-27 | $2.52 | $2.62 | $2.40 | $2.50 | $2.50 | 1,759,869 |
2022-04-26 | $3.10 | $3.27 | $2.58 | $2.69 | $2.69 | 23,445,101 |
2022-04-25 | $2.79 | $2.89 | $2.76 | $2.82 | $2.82 | 367,064 |
2022-04-22 | $2.90 | $2.94 | $2.77 | $2.83 | $2.83 | 249,973 |
2022-04-21 | $3.20 | $3.20 | $2.82 | $2.93 | $2.93 | 563,858 |
2022-04-20 | $3.17 | $3.20 | $3.10 | $3.15 | $3.15 | 223,916 |
2022-04-19 | $3.12 | $3.21 | $3.08 | $3.17 | $3.17 | 270,978 |
2022-04-18 | $3.25 | $3.25 | $3.08 | $3.16 | $3.16 | 278,675 |
2022-04-14 | $3.57 | $3.57 | $3.19 | $3.25 | $3.25 | 357,574 |
2022-04-13 | $3.36 | $3.52 | $3.36 | $3.52 | $3.52 | 168,573 |
2022-04-12 | $3.56 | $3.72 | $3.32 | $3.36 | $3.36 | 536,410 |
2022-04-11 | $3.74 | $3.74 | $3.52 | $3.56 | $3.56 | 193,885 |
2022-04-08 | $4.05 | $4.05 | $3.61 | $3.70 | $3.70 | 442,151 |
2022-04-07 | $4.17 | $4.17 | $3.91 | $3.96 | $3.96 | 271,449 |
2022-04-06 | $4.23 | $4.40 | $4.03 | $4.10 | $4.10 | 210,133 |
2022-04-05 | $4.26 | $4.44 | $4.19 | $4.29 | $4.29 | 152,999 |
2022-04-04 | $4.10 | $4.37 | $4.10 | $4.25 | $4.25 | 186,572 |
2022-04-01 | $4.28 | $4.28 | $4.00 | $4.04 | $4.04 | 211,576 |
2022-03-31 | $4.47 | $4.56 | $4.13 | $4.15 | $4.15 | 212,782 |
2022-03-30 | $4.24 | $4.72 | $4.20 | $4.47 | $4.47 | 355,425 |
2022-03-29 | $4.15 | $4.40 | $4.09 | $4.32 | $4.32 | 127,331 |
2022-03-28 | $4.27 | $4.35 | $3.97 | $4.17 | $4.17 | 438,349 |
2022-03-25 | $4.33 | $4.33 | $4.17 | $4.27 | $4.27 | 139,117 |
2022-03-24 | $4.38 | $4.43 | $4.20 | $4.34 | $4.34 | 167,986 |
2022-03-23 | $4.33 | $4.55 | $4.25 | $4.37 | $4.37 | 215,562 |
2022-03-22 | $4.29 | $4.43 | $4.14 | $4.38 | $4.38 | 433,190 |
2022-03-21 | $4.25 | $4.31 | $4.01 | $4.10 | $4.10 | 250,756 |
2022-03-18 | $3.87 | $4.44 | $3.87 | $4.35 | $4.35 | 605,267 |
2022-03-17 | $3.63 | $4.08 | $3.57 | $3.94 | $3.94 | 404,675 |
2022-03-16 | $3.49 | $3.67 | $3.43 | $3.64 | $3.64 | 186,235 |
2022-03-15 | $3.30 | $3.43 | $3.22 | $3.41 | $3.41 | 233,744 |
2022-03-14 | $3.67 | $3.67 | $3.31 | $3.34 | $3.34 | 316,224 |
2022-03-11 | $3.76 | $3.87 | $3.64 | $3.66 | $3.66 | 202,563 |
2022-03-10 | $3.66 | $3.78 | $3.60 | $3.76 | $3.76 | 166,932 |
2022-03-09 | $3.51 | $3.70 | $3.49 | $3.67 | $3.67 | 340,834 |
2022-03-08 | $3.51 | $3.54 | $3.31 | $3.45 | $3.45 | 183,137 |
2022-03-07 | $3.30 | $3.57 | $3.30 | $3.51 | $3.51 | 228,438 |
2022-03-04 | $3.43 | $3.49 | $3.33 | $3.36 | $3.36 | 194,806 |
2022-03-03 | $3.76 | $3.76 | $3.44 | $3.46 | $3.46 | 298,798 |
2022-03-02 | $3.90 | $3.95 | $3.53 | $3.67 | $3.67 | 417,254 |
2022-03-01 | $3.36 | $4.04 | $3.30 | $3.75 | $3.75 | 1,766,466 |
2022-02-28 | $3.27 | $3.45 | $3.21 | $3.36 | $3.36 | 149,185 |
2022-02-25 | $3.32 | $3.42 | $3.17 | $3.32 | $3.32 | 199,342 |
2022-02-24 | $2.93 | $3.29 | $2.84 | $3.26 | $3.26 | 301,815 |
2022-02-23 | $3.20 | $3.27 | $3.00 | $3.05 | $3.05 | 391,823 |
2022-02-22 | $3.25 | $3.34 | $3.14 | $3.18 | $3.18 | 428,836 |
2022-02-18 | $3.54 | $3.58 | $3.29 | $3.38 | $3.38 | 470,911 |
2022-02-17 | $3.63 | $3.76 | $3.54 | $3.58 | $3.58 | 231,050 |
2022-02-16 | $3.53 | $3.69 | $3.53 | $3.68 | $3.68 | 185,145 |
2022-02-15 | $3.55 | $3.60 | $3.42 | $3.59 | $3.59 | 414,361 |
2022-02-14 | $3.82 | $3.82 | $3.42 | $3.46 | $3.46 | 349,095 |
2022-02-11 | $3.79 | $3.95 | $3.64 | $3.66 | $3.66 | 555,010 |
2022-02-10 | $3.56 | $4.00 | $3.50 | $3.79 | $3.79 | 1,129,426 |
2022-02-09 | $3.13 | $3.82 | $3.11 | $3.61 | $3.61 | 1,053,690 |
2022-02-08 | $3.24 | $3.35 | $3.05 | $3.09 | $3.09 | 443,130 |
2022-02-07 | $3.18 | $3.37 | $3.16 | $3.26 | $3.26 | 506,627 |
2022-02-04 | $3.44 | $3.44 | $3.07 | $3.18 | $3.18 | 579,628 |
2022-02-03 | $3.21 | $3.47 | $3.15 | $3.38 | $3.38 | 468,832 |
2022-02-02 | $3.56 | $3.66 | $3.32 | $3.36 | $3.36 | 649,301 |
2022-02-01 | $3.27 | $3.67 | $3.15 | $3.64 | $3.64 | 1,141,099 |
2022-01-31 | $2.93 | $3.34 | $2.93 | $3.33 | $3.33 | 924,668 |
2022-01-28 | $2.88 | $2.98 | $2.88 | $2.93 | $2.93 | 352,040 |
2022-01-27 | $3.38 | $3.41 | $2.83 | $2.88 | $2.88 | 1,388,393 |
2022-01-26 | $3.07 | $3.44 | $3.07 | $3.25 | $3.25 | 2,038,479 |
2022-01-25 | $3.09 | $3.14 | $2.86 | $3.04 | $3.04 | 688,841 |
2022-01-24 | $3.23 | $3.35 | $2.78 | $3.10 | $3.10 | 1,723,585 |
2022-01-21 | $2.92 | $3.39 | $2.90 | $3.24 | $3.24 | 2,759,156 |
2022-01-20 | $2.78 | $3.17 | $2.75 | $2.96 | $2.96 | 5,548,814 |
2022-01-19 | $2.35 | $2.87 | $2.35 | $2.72 | $2.72 | 13,931,311 |
2022-01-18 | $2.25 | $2.25 | $2.14 | $2.22 | $2.22 | 350,856 |
2022-01-14 | $2.26 | $2.31 | $2.16 | $2.27 | $2.27 | 314,646 |
2022-01-13 | $2.34 | $2.34 | $2.25 | $2.32 | $2.32 | 248,755 |
2022-01-12 | $2.35 | $2.42 | $2.26 | $2.33 | $2.33 | 258,837 |
2022-01-11 | $2.24 | $2.36 | $2.23 | $2.30 | $2.30 | 129,560 |
2022-01-10 | $2.30 | $2.30 | $2.17 | $2.26 | $2.26 | 395,696 |
2022-01-07 | $2.30 | $2.33 | $2.26 | $2.29 | $2.29 | 221,910 |
2022-01-06 | $2.38 | $2.45 | $2.30 | $2.32 | $2.32 | 344,280 |
2022-01-05 | $2.57 | $2.57 | $2.40 | $2.40 | $2.40 | 650,338 |
2022-01-04 | $2.68 | $2.68 | $2.53 | $2.62 | $2.62 | 286,821 |
2022-01-03 | $2.56 | $2.67 | $2.46 | $2.67 | $2.67 | 358,683 |
2021-12-31 | $2.54 | $2.57 | $2.52 | $2.54 | $2.54 | 625,369 |
2021-12-30 | $2.60 | $2.64 | $2.47 | $2.53 | $2.53 | 807,919 |
2021-12-29 | $2.84 | $2.84 | $2.46 | $2.50 | $2.50 | 1,399,476 |
2021-12-28 | $2.66 | $3.38 | $2.59 | $2.84 | $2.84 | 6,343,679 |
2021-12-27 | $2.44 | $2.61 | $2.39 | $2.59 | $2.59 | 522,007 |
2021-12-23 | $2.42 | $2.43 | $2.35 | $2.40 | $2.40 | 364,168 |
2021-12-22 | $2.53 | $2.53 | $2.37 | $2.39 | $2.39 | 699,470 |
2021-12-21 | $2.65 | $2.72 | $2.51 | $2.54 | $2.54 | 381,328 |
2021-12-20 | $2.67 | $2.69 | $2.47 | $2.63 | $2.63 | 335,178 |
2021-12-17 | $2.42 | $2.59 | $2.37 | $2.55 | $2.55 | 754,422 |
2021-12-16 | $2.45 | $2.58 | $2.35 | $2.49 | $2.49 | 667,760 |
2021-12-15 | $2.23 | $2.47 | $2.10 | $2.42 | $2.42 | 817,459 |
2021-12-14 | $2.36 | $2.36 | $2.19 | $2.20 | $2.20 | 656,257 |
2021-12-13 | $2.47 | $2.47 | $2.28 | $2.37 | $2.37 | 518,297 |
2021-12-10 | $2.55 | $2.62 | $2.50 | $2.50 | $2.50 | 187,730 |
2021-12-09 | $2.69 | $2.71 | $2.52 | $2.55 | $2.55 | 160,289 |
2021-12-08 | $2.49 | $2.77 | $2.42 | $2.68 | $2.68 | 336,601 |
2021-12-07 | $2.31 | $2.60 | $2.31 | $2.48 | $2.48 | 511,109 |
2021-12-06 | $2.35 | $2.42 | $2.25 | $2.35 | $2.35 | 598,300 |
2021-12-03 | $2.44 | $2.47 | $2.28 | $2.36 | $2.36 | 764,081 |
2021-12-02 | $2.43 | $2.49 | $2.31 | $2.41 | $2.41 | 790,176 |
2021-12-01 | $2.60 | $2.64 | $2.36 | $2.37 | $2.37 | 627,576 |
2021-11-30 | $2.69 | $2.72 | $2.50 | $2.56 | $2.56 | 712,926 |
2021-11-29 | $2.87 | $2.87 | $2.65 | $2.70 | $2.70 | 443,716 |
2021-11-26 | $2.77 | $2.83 | $2.70 | $2.76 | $2.76 | 300,762 |
2021-11-24 | $2.73 | $2.79 | $2.70 | $2.74 | $2.74 | 454,556 |
2021-11-23 | $2.82 | $2.85 | $2.68 | $2.78 | $2.78 | 529,132 |
2021-11-22 | $2.96 | $2.96 | $2.75 | $2.78 | $2.78 | 534,686 |
2021-11-19 | $3.00 | $3.04 | $2.86 | $2.90 | $2.90 | 613,501 |
2021-11-18 | $3.22 | $3.24 | $2.90 | $2.96 | $2.96 | 716,633 |
2021-11-17 | $3.31 | $3.41 | $3.11 | $3.15 | $3.15 | 579,306 |
2021-11-16 | $3.40 | $3.52 | $3.27 | $3.31 | $3.31 | 345,865 |
2021-11-15 | $3.65 | $3.65 | $3.28 | $3.40 | $3.40 | 652,002 |
2021-11-12 | $3.56 | $3.65 | $3.27 | $3.65 | $3.65 | 1,115,686 |
2021-11-11 | $3.79 | $3.80 | $3.50 | $3.52 | $3.52 | 1,060,895 |
2021-11-10 | $4.00 | $4.14 | $3.90 | $3.96 | $3.96 | 262,053 |
2021-11-09 | $4.25 | $4.25 | $4.01 | $4.05 | $4.05 | 126,515 |
2021-11-08 | $4.30 | $4.33 | $4.17 | $4.21 | $4.21 | 350,712 |
2021-11-05 | $4.37 | $4.37 | $4.17 | $4.22 | $4.22 | 154,336 |
2021-11-04 | $4.44 | $4.46 | $4.31 | $4.35 | $4.35 | 136,579 |
2021-11-03 | $4.38 | $4.49 | $4.31 | $4.45 | $4.45 | 265,534 |
2021-11-02 | $4.47 | $4.48 | $4.25 | $4.37 | $4.37 | 211,360 |
2021-11-01 | $4.11 | $4.56 | $4.02 | $4.46 | $4.46 | 643,428 |
2021-10-29 | $3.90 | $4.04 | $3.83 | $3.99 | $3.99 | 215,235 |
2021-10-28 | $3.85 | $3.90 | $3.77 | $3.89 | $3.89 | 174,869 |
2021-10-27 | $3.92 | $3.98 | $3.76 | $3.83 | $3.83 | 174,199 |
2021-10-26 | $4.00 | $4.02 | $3.85 | $3.90 | $3.90 | 440,908 |
2021-10-25 | $3.94 | $4.05 | $3.86 | $4.01 | $4.01 | 226,515 |
2021-10-22 | $4.13 | $4.13 | $3.87 | $3.92 | $3.92 | 294,275 |
2021-10-21 | $4.13 | $4.23 | $4.05 | $4.15 | $4.15 | 346,495 |
2021-10-20 | $4.02 | $4.17 | $3.98 | $4.10 | $4.10 | 338,094 |
2021-10-19 | $3.90 | $4.01 | $3.83 | $4.00 | $4.00 | 209,744 |
2021-10-18 | $4.02 | $4.03 | $3.89 | $3.89 | $3.89 | 182,249 |
2021-10-15 | $4.14 | $4.16 | $3.90 | $4.00 | $4.00 | 332,591 |
2021-10-14 | $4.09 | $4.13 | $4.05 | $4.10 | $4.10 | 235,216 |
2021-10-13 | $4.22 | $4.26 | $4.07 | $4.08 | $4.08 | 171,854 |
2021-10-12 | $3.85 | $4.21 | $3.85 | $4.19 | $4.19 | 380,939 |
2021-10-11 | $3.77 | $3.94 | $3.74 | $3.84 | $3.84 | 247,480 |
2021-10-08 | $3.79 | $3.83 | $3.72 | $3.78 | $3.78 | 130,071 |
2021-10-07 | $3.83 | $3.84 | $3.74 | $3.80 | $3.80 | 178,404 |
2021-10-06 | $3.71 | $3.86 | $3.71 | $3.80 | $3.80 | 174,639 |
2021-10-05 | $3.97 | $3.97 | $3.74 | $3.82 | $3.82 | 235,506 |
2021-10-04 | $3.97 | $3.97 | $3.75 | $3.77 | $3.77 | 266,522 |
2021-10-01 | $3.92 | $4.00 | $3.85 | $3.96 | $3.96 | 190,880 |
2021-09-30 | $3.90 | $4.01 | $3.87 | $3.92 | $3.92 | 205,021 |
2021-09-29 | $3.94 | $3.96 | $3.84 | $3.85 | $3.85 | 297,996 |
2021-09-28 | $4.06 | $4.10 | $3.93 | $3.94 | $3.94 | 425,650 |
2021-09-27 | $4.04 | $4.14 | $3.97 | $4.08 | $4.08 | 130,120 |
2021-09-24 | $4.14 | $4.18 | $4.04 | $4.04 | $4.04 | 232,268 |
2021-09-23 | $4.08 | $4.26 | $4.03 | $4.20 | $4.20 | 304,556 |
2021-09-22 | $3.99 | $4.12 | $3.92 | $4.09 | $4.09 | 204,709 |
2021-09-21 | $3.95 | $4.04 | $3.91 | $4.01 | $4.01 | 221,083 |
2021-09-20 | $4.03 | $4.05 | $3.90 | $3.96 | $3.96 | 475,965 |
2021-09-17 | $3.98 | $4.09 | $3.92 | $4.08 | $4.08 | 202,748 |
2021-09-16 | $4.10 | $4.14 | $3.90 | $4.00 | $4.00 | 505,585 |
2021-09-15 | $3.97 | $4.03 | $3.88 | $3.97 | $3.97 | 556,968 |
2021-09-14 | $4.10 | $4.12 | $3.95 | $4.00 | $4.00 | 411,923 |
2021-09-13 | $4.30 | $4.31 | $4.01 | $4.06 | $4.06 | 863,212 |
2021-09-10 | $4.28 | $4.38 | $4.22 | $4.24 | $4.24 | 419,147 |
2021-09-09 | $4.30 | $4.41 | $4.27 | $4.29 | $4.29 | 300,117 |
2021-09-08 | $4.42 | $4.44 | $4.23 | $4.30 | $4.30 | 798,685 |
2021-09-07 | $4.55 | $4.60 | $4.34 | $4.40 | $4.40 | 475,545 |
2021-09-03 | $4.63 | $4.72 | $4.45 | $4.50 | $4.50 | 351,921 |
2021-09-02 | $4.56 | $4.76 | $4.42 | $4.65 | $4.65 | 834,463 |
2021-09-01 | $4.53 | $4.65 | $4.46 | $4.50 | $4.50 | 431,729 |
2021-08-31 | $4.52 | $4.64 | $4.49 | $4.54 | $4.54 | 622,550 |
2021-08-30 | $4.75 | $4.77 | $4.50 | $4.55 | $4.55 | 648,316 |
2021-08-27 | $4.68 | $4.80 | $4.68 | $4.73 | $4.73 | 293,924 |
2021-08-26 | $4.81 | $4.85 | $4.67 | $4.70 | $4.70 | 432,032 |
2021-08-25 | $4.58 | $4.96 | $4.58 | $4.81 | $4.81 | 739,502 |
2021-08-24 | $4.73 | $4.73 | $4.49 | $4.58 | $4.58 | 970,235 |
2021-08-23 | $4.78 | $4.93 | $4.62 | $4.68 | $4.68 | 564,177 |
2021-08-20 | $4.49 | $4.88 | $4.49 | $4.75 | $4.75 | 1,294,660 |
2021-08-19 | $4.76 | $4.90 | $4.47 | $4.50 | $4.50 | 1,091,458 |
2021-08-18 | $4.69 | $4.99 | $4.56 | $4.85 | $4.85 | 842,786 |
2021-08-17 | $5.00 | $5.20 | $4.60 | $4.68 | $4.68 | 2,087,084 |
2021-08-16 | $5.37 | $5.59 | $4.89 | $5.05 | $5.05 | 2,129,438 |
2021-08-13 | $5.64 | $5.84 | $5.41 | $5.47 | $5.47 | 813,863 |
2021-08-12 | $5.60 | $5.91 | $5.51 | $5.60 | $5.60 | 653,319 |
2021-08-11 | $5.80 | $5.84 | $5.37 | $5.70 | $5.70 | 976,830 |
2021-08-10 | $5.65 | $5.65 | $5.20 | $5.41 | $5.41 | 731,395 |
2021-08-09 | $5.76 | $5.77 | $5.46 | $5.53 | $5.53 | 664,786 |
2021-08-06 | $5.62 | $5.66 | $5.30 | $5.64 | $5.64 | 628,300 |
2021-08-05 | $5.28 | $5.71 | $5.20 | $5.62 | $5.62 | 275,670 |
2021-08-04 | $5.29 | $5.50 | $5.27 | $5.37 | $5.37 | 255,979 |
2021-08-03 | $5.44 | $5.44 | $5.00 | $5.34 | $5.34 | 654,985 |
2021-08-02 | $5.16 | $5.45 | $5.16 | $5.38 | $5.38 | 313,726 |
2021-07-30 | $5.22 | $5.44 | $5.15 | $5.16 | $5.16 | 400,767 |
2021-07-29 | $5.28 | $5.43 | $5.25 | $5.27 | $5.27 | 155,202 |
2021-07-28 | $4.83 | $5.40 | $4.80 | $5.23 | $5.23 | 3,738,496 |
2021-07-27 | $5.23 | $5.27 | $4.82 | $4.85 | $4.85 | 910,208 |
2021-07-26 | $5.64 | $5.65 | $5.21 | $5.21 | $5.21 | 448,519 |
2021-07-23 | $5.82 | $5.84 | $5.63 | $5.68 | $5.68 | 122,418 |
2021-07-22 | $5.87 | $6.00 | $5.79 | $5.82 | $5.82 | 84,275 |
2021-07-21 | $5.93 | $5.99 | $5.70 | $5.85 | $5.85 | 125,981 |
2021-07-20 | $5.74 | $5.95 | $5.62 | $5.93 | $5.93 | 224,023 |
2021-07-19 | $5.67 | $5.78 | $5.60 | $5.76 | $5.76 | 157,794 |
2021-07-16 | $5.77 | $5.82 | $5.64 | $5.77 | $5.77 | 234,212 |
2021-07-15 | $5.70 | $5.83 | $5.65 | $5.75 | $5.75 | 161,175 |
2021-07-14 | $5.93 | $5.93 | $5.61 | $5.69 | $5.69 | 293,780 |
2021-07-13 | $6.00 | $6.03 | $5.86 | $5.91 | $5.91 | 243,216 |
2021-07-12 | $6.24 | $6.31 | $6.01 | $6.03 | $6.03 | 107,735 |
2021-07-09 | $6.15 | $6.26 | $6.05 | $6.23 | $6.23 | 146,898 |
2021-07-08 | $6.00 | $6.29 | $5.99 | $6.13 | $6.13 | 131,351 |
2021-07-07 | $6.22 | $6.34 | $6.05 | $6.08 | $6.08 | 261,067 |
2021-07-06 | $6.36 | $6.36 | $6.12 | $6.21 | $6.21 | 181,467 |
2021-07-02 | $6.41 | $6.41 | $6.14 | $6.32 | $6.32 | 100,912 |
2021-07-01 | $6.42 | $6.60 | $6.20 | $6.44 | $6.44 | 245,558 |
2021-06-30 | $6.84 | $6.84 | $6.33 | $6.41 | $6.41 | 383,388 |
2021-06-29 | $6.62 | $6.68 | $6.52 | $6.59 | $6.59 | 176,330 |
2021-06-28 | $6.62 | $6.83 | $6.58 | $6.66 | $6.66 | 183,975 |
2021-06-25 | $6.37 | $6.60 | $6.32 | $6.56 | $6.56 | 176,264 |
2021-06-24 | $6.40 | $6.55 | $6.27 | $6.41 | $6.41 | 192,680 |
2021-06-23 | $5.99 | $6.33 | $5.93 | $6.32 | $6.32 | 443,130 |
2021-06-22 | $6.05 | $6.15 | $5.91 | $6.05 | $6.05 | 230,750 |
2021-06-21 | $6.22 | $6.27 | $6.03 | $6.05 | $6.05 | 206,074 |
2021-06-18 | $6.19 | $6.28 | $6.12 | $6.28 | $6.28 | 405,318 |
2021-06-17 | $6.26 | $6.30 | $6.12 | $6.27 | $6.27 | 137,545 |
2021-06-16 | $6.41 | $6.45 | $6.13 | $6.25 | $6.25 | 186,411 |
2021-06-15 | $6.44 | $6.50 | $6.30 | $6.43 | $6.43 | 222,293 |
2021-06-14 | $6.45 | $6.53 | $6.31 | $6.42 | $6.42 | 217,135 |
2021-06-11 | $6.63 | $6.63 | $6.41 | $6.44 | $6.44 | 129,588 |
2021-06-10 | $6.59 | $6.72 | $6.33 | $6.58 | $6.58 | 320,552 |
2021-06-09 | $6.57 | $6.76 | $6.52 | $6.59 | $6.59 | 454,790 |
2021-06-08 | $6.45 | $6.63 | $6.35 | $6.46 | $6.46 | 181,608 |
2021-06-07 | $6.35 | $6.54 | $6.25 | $6.41 | $6.41 | 295,697 |
2021-06-04 | $6.35 | $6.44 | $6.27 | $6.28 | $6.28 | 122,119 |
2021-06-03 | $6.16 | $6.39 | $6.15 | $6.30 | $6.30 | 189,504 |
2021-06-02 | $6.39 | $6.49 | $6.16 | $6.29 | $6.29 | 165,967 |
2021-06-01 | $6.55 | $6.64 | $6.30 | $6.41 | $6.41 | 233,626 |
2021-05-28 | $6.23 | $6.73 | $6.23 | $6.49 | $6.49 | 306,566 |
2021-05-27 | $6.00 | $6.33 | $5.90 | $6.21 | $6.21 | 643,222 |
2021-05-26 | $5.85 | $6.07 | $5.84 | $5.99 | $5.99 | 459,656 |
2021-05-25 | $6.07 | $6.14 | $5.76 | $5.85 | $5.85 | 353,748 |
2021-05-24 | $6.35 | $6.37 | $6.03 | $6.07 | $6.07 | 359,570 |
2021-05-21 | $6.40 | $6.50 | $6.27 | $6.30 | $6.30 | 274,110 |
2021-05-20 | $6.57 | $6.65 | $6.33 | $6.39 | $6.39 | 279,959 |
2021-05-19 | $6.45 | $6.55 | $6.30 | $6.30 | $6.30 | 348,995 |
2021-05-18 | $6.34 | $6.94 | $6.34 | $6.63 | $6.63 | 318,437 |
2021-05-17 | $6.41 | $6.51 | $6.30 | $6.32 | $6.32 | 452,718 |
2021-05-14 | $6.32 | $6.70 | $6.32 | $6.49 | $6.49 | 357,628 |
2021-05-13 | $6.63 | $6.75 | $6.29 | $6.30 | $6.30 | 291,530 |
2021-05-12 | $6.97 | $7.09 | $6.55 | $6.61 | $6.61 | 264,124 |
2021-05-11 | $6.50 | $6.99 | $6.42 | $6.84 | $6.84 | 335,875 |
2021-05-10 | $6.91 | $6.91 | $6.60 | $6.77 | $6.77 | 228,053 |
2021-05-07 | $6.77 | $7.03 | $6.75 | $6.83 | $6.83 | 196,263 |
2021-05-06 | $6.94 | $7.03 | $6.65 | $6.78 | $6.78 | 364,237 |
2021-05-05 | $7.07 | $7.23 | $6.90 | $7.00 | $7.00 | 247,622 |
2021-05-04 | $7.20 | $7.20 | $6.76 | $7.07 | $7.07 | 426,051 |
2021-05-03 | $7.42 | $7.42 | $7.14 | $7.24 | $7.24 | 280,802 |
2021-04-30 | $7.47 | $7.70 | $7.35 | $7.38 | $7.38 | 188,473 |
2021-04-29 | $7.70 | $7.80 | $7.35 | $7.46 | $7.46 | 238,298 |
2021-04-28 | $7.70 | $7.84 | $7.41 | $7.70 | $7.70 | 300,375 |
2021-04-27 | $7.90 | $7.90 | $7.53 | $7.55 | $7.55 | 293,133 |
2021-04-26 | $7.64 | $7.90 | $7.39 | $7.85 | $7.85 | 743,366 |
2021-04-23 | $7.72 | $7.82 | $7.46 | $7.56 | $7.56 | 162,816 |
2021-04-22 | $7.58 | $7.89 | $7.43 | $7.70 | $7.70 | 160,366 |
2021-04-21 | $7.45 | $7.64 | $7.17 | $7.56 | $7.56 | 161,157 |
2021-04-20 | $7.21 | $7.47 | $7.13 | $7.38 | $7.38 | 222,004 |
2021-04-19 | $7.71 | $7.80 | $7.20 | $7.27 | $7.27 | 344,921 |
2021-04-16 | $7.84 | $7.84 | $7.54 | $7.65 | $7.65 | 272,650 |
2021-04-15 | $8.05 | $8.15 | $7.71 | $7.82 | $7.82 | 303,833 |
2021-04-14 | $7.66 | $8.24 | $7.58 | $8.09 | $8.09 | 301,330 |
2021-04-13 | $7.86 | $7.99 | $7.56 | $7.69 | $7.69 | 339,102 |
2021-04-12 | $7.77 | $7.88 | $7.55 | $7.81 | $7.81 | 280,469 |
2021-04-09 | $8.05 | $8.17 | $7.79 | $7.83 | $7.83 | 161,977 |
2021-04-08 | $8.24 | $8.28 | $8.01 | $8.08 | $8.08 | 185,579 |
2021-04-07 | $8.16 | $8.52 | $8.11 | $8.16 | $8.16 | 344,310 |
2021-04-06 | $8.31 | $8.48 | $8.10 | $8.16 | $8.16 | 381,832 |
2021-04-05 | $8.46 | $8.49 | $8.21 | $8.33 | $8.33 | 257,279 |
2021-04-01 | $8.21 | $8.43 | $8.15 | $8.31 | $8.31 | 275,477 |
2021-03-31 | $7.89 | $8.23 | $7.89 | $8.09 | $8.09 | 207,826 |
2021-03-30 | $7.69 | $7.97 | $7.49 | $7.85 | $7.85 | 280,710 |
2021-03-29 | $7.85 | $7.93 | $7.53 | $7.80 | $7.80 | 503,904 |
2021-03-26 | $8.20 | $8.20 | $7.58 | $7.87 | $7.87 | 338,097 |
2021-03-25 | $7.89 | $8.24 | $7.65 | $8.16 | $8.16 | 447,390 |
2021-03-24 | $8.40 | $8.59 | $7.87 | $7.95 | $7.95 | 531,722 |
2021-03-23 | $8.79 | $9.00 | $8.16 | $8.27 | $8.27 | 518,150 |
2021-03-22 | $9.14 | $9.22 | $8.77 | $8.80 | $8.80 | 676,683 |
2021-03-19 | $8.78 | $9.19 | $8.69 | $9.17 | $9.17 | 449,252 |
2021-03-18 | $8.73 | $9.27 | $8.63 | $8.74 | $8.74 | 678,808 |
2021-03-17 | $8.84 | $9.02 | $8.41 | $8.83 | $8.83 | 232,187 |
2021-03-16 | $8.99 | $9.15 | $8.51 | $8.73 | $8.73 | 392,219 |
2021-03-15 | $9.00 | $9.37 | $8.72 | $9.08 | $9.08 | 654,580 |
2021-03-12 | $8.80 | $8.96 | $8.50 | $8.96 | $8.96 | 234,057 |
2021-03-11 | $8.77 | $8.99 | $8.67 | $8.95 | $8.95 | 295,445 |
2021-03-10 | $8.91 | $9.16 | $8.51 | $8.72 | $8.72 | 422,359 |
2021-03-09 | $8.43 | $8.75 | $8.17 | $8.43 | $8.43 | 530,037 |
2021-03-08 | $8.87 | $8.87 | $8.10 | $8.15 | $8.15 | 662,512 |
2021-03-05 | $8.24 | $8.49 | $7.50 | $8.30 | $8.30 | 791,649 |
2021-03-04 | $8.78 | $9.21 | $8.03 | $8.43 | $8.43 | 910,806 |
2021-03-03 | $9.39 | $9.49 | $8.81 | $8.96 | $8.96 | 810,969 |
2021-03-02 | $9.70 | $9.94 | $9.27 | $9.36 | $9.36 | 388,220 |
2021-03-01 | $9.56 | $10.24 | $9.48 | $9.83 | $9.83 | 486,365 |
2021-02-26 | $9.66 | $9.90 | $9.03 | $9.36 | $9.36 | 621,355 |
2021-02-25 | $9.99 | $10.28 | $9.37 | $9.51 | $9.51 | 557,183 |
2021-02-24 | $10.00 | $10.38 | $9.78 | $10.18 | $10.18 | 597,583 |
2021-02-23 | $9.84 | $9.91 | $8.73 | $9.57 | $9.57 | 1,296,006 |
2021-02-22 | $11.21 | $11.32 | $10.15 | $10.24 | $10.24 | 1,021,447 |
2021-02-19 | $11.30 | $11.78 | $11.22 | $11.50 | $11.50 | 806,206 |
2021-02-18 | $11.20 | $11.70 | $10.87 | $11.18 | $11.18 | 964,698 |
2021-02-17 | $11.56 | $11.56 | $10.75 | $11.33 | $11.33 | 1,058,569 |
2021-02-16 | $11.81 | $11.96 | $11.15 | $11.24 | $11.24 | 1,366,072 |
2021-02-12 | $10.92 | $12.13 | $10.54 | $11.84 | $11.84 | 1,586,489 |
2021-02-11 | $12.16 | $12.47 | $11.02 | $11.15 | $11.15 | 2,596,485 |
2021-02-10 | $14.24 | $15.00 | $12.07 | $12.43 | $12.43 | 11,666,538 |
2021-02-09 | $10.34 | $10.60 | $9.70 | $9.89 | $9.89 | 1,336,792 |
2021-02-08 | $10.50 | $10.88 | $9.92 | $10.13 | $10.13 | 2,301,986 |
2021-02-05 | $9.90 | $10.25 | $9.66 | $10.06 | $10.06 | 1,556,616 |
2021-02-04 | $9.88 | $9.90 | $9.42 | $9.66 | $9.66 | 849,316 |
2021-02-03 | $9.50 | $9.71 | $8.81 | $9.54 | $9.54 | 1,446,152 |
2021-02-02 | $8.13 | $9.53 | $7.96 | $9.49 | $9.49 | 1,667,345 |
2021-02-01 | $8.20 | $8.36 | $7.77 | $7.96 | $7.96 | 735,889 |
2021-01-29 | $7.96 | $8.27 | $7.85 | $8.07 | $8.07 | 424,102 |
2021-01-28 | $7.88 | $8.18 | $7.79 | $7.83 | $7.83 | 464,996 |
2021-01-27 | $8.28 | $8.49 | $7.80 | $7.88 | $7.88 | 768,010 |
2021-01-26 | $8.34 | $8.67 | $8.20 | $8.28 | $8.28 | 1,308,459 |
2021-01-25 | $8.70 | $8.72 | $8.10 | $8.26 | $8.26 | 1,176,320 |
2021-01-22 | $8.85 | $8.99 | $8.46 | $8.50 | $8.50 | 1,109,724 |
2021-01-21 | $9.37 | $9.37 | $8.54 | $8.95 | $8.95 | 1,210,638 |
2021-01-20 | $10.05 | $10.14 | $9.00 | $9.24 | $9.24 | 966,029 |
2021-01-19 | $9.92 | $10.48 | $9.75 | $9.84 | $9.84 | 1,403,605 |
2021-01-15 | $9.36 | $9.63 | $8.94 | $9.39 | $9.39 | 578,320 |
2021-01-14 | $9.11 | $9.52 | $9.02 | $9.36 | $9.36 | 728,781 |
2021-01-13 | $8.61 | $9.24 | $8.61 | $8.90 | $8.90 | 386,347 |
2021-01-12 | $8.94 | $9.10 | $8.59 | $8.59 | $8.59 | 556,176 |
2021-01-11 | $9.10 | $9.18 | $8.76 | $8.89 | $8.89 | 541,404 |
2021-01-08 | $9.63 | $9.70 | $8.95 | $9.03 | $9.03 | 590,598 |
2021-01-07 | $8.85 | $9.39 | $8.74 | $9.29 | $9.29 | 467,681 |
2021-01-06 | $8.76 | $9.30 | $8.70 | $8.82 | $8.82 | 474,183 |
2021-01-05 | $8.41 | $8.93 | $8.32 | $8.70 | $8.70 | 565,660 |
2021-01-04 | $8.49 | $8.65 | $8.08 | $8.50 | $8.50 | 493,670 |
2020-12-31 | $8.35 | $8.58 | $8.20 | $8.39 | $8.39 | 427,342 |
2020-12-30 | $8.46 | $8.83 | $8.35 | $8.37 | $8.37 | 436,116 |
2020-12-29 | $8.78 | $8.93 | $8.06 | $8.39 | $8.39 | 896,255 |
2020-12-28 | $9.21 | $9.30 | $8.64 | $8.77 | $8.77 | 700,416 |
2020-12-24 | $9.75 | $9.83 | $9.09 | $9.20 | $9.20 | 271,010 |
2020-12-23 | $9.25 | $9.97 | $9.06 | $9.63 | $9.63 | 751,275 |
2020-12-22 | $9.24 | $9.43 | $9.02 | $9.23 | $9.23 | 523,354 |
2020-12-21 | $9.30 | $9.65 | $8.92 | $9.07 | $9.07 | 781,153 |
2020-12-18 | $8.85 | $9.30 | $8.80 | $9.18 | $9.18 | 1,420,743 |
2020-12-17 | $8.75 | $9.64 | $8.50 | $8.81 | $8.81 | 2,213,590 |
2020-12-16 | $9.21 | $9.24 | $8.37 | $8.45 | $8.45 | 587,703 |
2020-12-15 | $8.78 | $9.29 | $8.77 | $9.10 | $9.10 | 587,870 |
2020-12-14 | $8.23 | $9.25 | $8.14 | $9.09 | $9.09 | 1,718,873 |
2020-12-11 | $10.11 | $10.40 | $9.22 | $9.92 | $9.92 | 729,642 |
2020-12-10 | $9.53 | $10.73 | $9.53 | $10.25 | $10.25 | 841,641 |
2020-12-09 | $10.50 | $10.94 | $9.30 | $9.53 | $9.53 | 992,818 |
2020-12-08 | $10.72 | $11.20 | $8.85 | $11.00 | $11.00 | 3,322,270 |
2020-12-07 | $7.50 | $10.99 | $7.40 | $10.89 | $10.89 | 8,881,288 |
2020-12-04 | $6.73 | $7.00 | $6.62 | $6.97 | $6.97 | 151,764 |
2020-12-03 | $6.74 | $6.90 | $6.46 | $6.60 | $6.60 | 151,212 |
2020-12-02 | $6.76 | $6.84 | $6.60 | $6.79 | $6.79 | 195,026 |
2020-12-01 | $7.20 | $7.20 | $6.71 | $6.82 | $6.82 | 157,090 |
2020-11-30 | $6.93 | $7.23 | $6.55 | $7.20 | $7.20 | 379,196 |
2020-11-27 | $6.40 | $6.77 | $6.18 | $6.65 | $6.65 | 220,349 |
2020-11-25 | $6.70 | $6.70 | $6.50 | $6.60 | $6.60 | 97,713 |
2020-11-24 | $6.80 | $6.94 | $6.56 | $6.68 | $6.68 | 181,933 |
2020-11-23 | $7.00 | $7.05 | $6.73 | $6.80 | $6.80 | 167,766 |
2020-11-20 | $6.94 | $7.00 | $6.64 | $6.88 | $6.88 | 157,292 |
2020-11-19 | $6.62 | $7.09 | $6.57 | $6.84 | $6.84 | 197,799 |
2020-11-18 | $6.70 | $6.96 | $6.56 | $6.60 | $6.60 | 246,205 |
2020-11-17 | $6.15 | $6.80 | $5.99 | $6.66 | $6.66 | 383,956 |
2020-11-16 | $6.11 | $6.20 | $5.95 | $6.20 | $6.20 | 163,142 |
2020-11-13 | $6.25 | $6.30 | $5.95 | $6.00 | $6.00 | 164,767 |
2020-11-12 | $5.72 | $6.35 | $5.72 | $6.29 | $6.29 | 366,661 |
2020-11-11 | $5.93 | $5.95 | $5.72 | $5.76 | $5.76 | 173,307 |
2020-11-10 | $4.87 | $5.92 | $4.81 | $5.86 | $5.86 | 326,894 |
2020-11-09 | $5.96 | $6.00 | $5.58 | $5.79 | $5.79 | 350,604 |
2020-11-06 | $5.74 | $5.94 | $5.66 | $5.85 | $5.85 | 160,533 |
2020-11-05 | $5.60 | $5.98 | $5.52 | $5.80 | $5.80 | 413,007 |
2020-11-04 | $5.41 | $5.74 | $5.41 | $5.62 | $5.62 | 191,684 |
2020-11-03 | $5.15 | $5.41 | $5.10 | $5.38 | $5.38 | 201,191 |
2020-11-02 | $5.10 | $5.24 | $4.99 | $5.11 | $5.11 | 272,272 |
2020-10-30 | $5.32 | $5.32 | $4.93 | $5.08 | $5.08 | 399,010 |
2020-10-29 | $5.36 | $5.40 | $5.15 | $5.36 | $5.36 | 382,312 |
2020-10-28 | $5.75 | $5.75 | $5.34 | $5.39 | $5.39 | 314,231 |
2020-10-27 | $5.68 | $6.10 | $5.60 | $5.81 | $5.81 | 533,396 |
2020-10-26 | $5.60 | $5.69 | $5.52 | $5.67 | $5.67 | 322,740 |
2020-10-23 | $5.69 | $5.74 | $5.51 | $5.62 | $5.62 | 122,512 |
2020-10-22 | $5.40 | $5.74 | $5.32 | $5.66 | $5.66 | 162,217 |
2020-10-21 | $5.71 | $5.75 | $5.30 | $5.42 | $5.42 | 406,945 |
2020-10-20 | $5.80 | $5.85 | $5.63 | $5.78 | $5.78 | 218,843 |
2020-10-19 | $5.85 | $5.90 | $5.50 | $5.80 | $5.80 | 462,095 |
2020-10-16 | $5.31 | $5.84 | $5.25 | $5.80 | $5.80 | 629,918 |
2020-10-15 | $5.17 | $5.30 | $5.10 | $5.21 | $5.21 | 302,374 |
2020-10-14 | $5.10 | $5.24 | $5.06 | $5.20 | $5.20 | 258,923 |
2020-10-13 | $5.20 | $5.20 | $4.90 | $5.08 | $5.08 | 211,331 |
2020-10-12 | $5.30 | $5.36 | $4.94 | $5.08 | $5.08 | 356,470 |
2020-10-09 | $5.38 | $5.39 | $5.00 | $5.18 | $5.18 | 314,942 |
2020-10-08 | $4.75 | $5.51 | $4.74 | $5.14 | $5.14 | 1,153,974 |
2020-10-07 | $4.62 | $4.75 | $4.45 | $4.74 | $4.74 | 403,519 |
2020-10-06 | $4.55 | $4.75 | $4.35 | $4.60 | $4.60 | 1,446,756 |
2020-10-05 | $4.07 | $4.25 | $4.07 | $4.20 | $4.20 | 60,127 |
2020-10-02 | $4.09 | $4.27 | $4.05 | $4.07 | $4.07 | 64,934 |
2020-10-01 | $4.16 | $4.23 | $4.11 | $4.15 | $4.15 | 68,714 |
2020-09-30 | $4.23 | $4.31 | $4.12 | $4.15 | $4.15 | 161,590 |
2020-09-29 | $4.22 | $4.23 | $4.11 | $4.21 | $4.21 | 85,880 |
2020-09-28 | $4.28 | $4.30 | $4.16 | $4.20 | $4.20 | 84,362 |
2020-09-25 | $4.12 | $4.27 | $4.12 | $4.25 | $4.25 | 76,986 |
2020-09-24 | $4.12 | $4.21 | $4.00 | $4.11 | $4.11 | 120,956 |
2020-09-23 | $4.24 | $4.34 | $4.10 | $4.15 | $4.15 | 92,675 |
2020-09-22 | $4.13 | $4.25 | $4.13 | $4.25 | $4.25 | 65,853 |
2020-09-21 | $4.32 | $4.37 | $4.07 | $4.13 | $4.13 | 202,444 |
2020-09-18 | $4.34 | $4.45 | $4.31 | $4.43 | $4.43 | 120,228 |
2020-09-17 | $4.25 | $4.48 | $4.25 | $4.30 | $4.30 | 144,023 |
2020-09-16 | $4.32 | $4.50 | $4.15 | $4.30 | $4.30 | 373,156 |
2020-09-15 | $4.34 | $4.38 | $4.28 | $4.29 | $4.29 | 83,238 |
2020-09-14 | $4.23 | $4.31 | $4.17 | $4.31 | $4.31 | 215,210 |
2020-09-11 | $4.14 | $4.31 | $4.09 | $4.14 | $4.14 | 64,009 |
2020-09-10 | $4.17 | $4.25 | $4.10 | $4.12 | $4.12 | 70,690 |
2020-09-09 | $4.08 | $4.24 | $4.08 | $4.14 | $4.14 | 84,031 |
2020-09-08 | $4.20 | $4.21 | $4.06 | $4.10 | $4.10 | 69,457 |
2020-09-04 | $4.15 | $4.25 | $4.06 | $4.10 | $4.10 | 157,942 |
2020-09-03 | $4.21 | $4.25 | $4.05 | $4.19 | $4.19 | 113,429 |
2020-09-02 | $4.15 | $4.29 | $4.02 | $4.18 | $4.18 | 211,205 |
2020-09-01 | $4.32 | $4.38 | $4.04 | $4.09 | $4.09 | 243,706 |
2020-08-31 | $4.34 | $4.45 | $4.26 | $4.36 | $4.36 | 185,695 |
2020-08-28 | $4.18 | $4.42 | $4.18 | $4.28 | $4.28 | 281,675 |
2020-08-27 | $4.56 | $4.56 | $4.15 | $4.19 | $4.19 | 249,364 |
2020-08-26 | $4.57 | $4.75 | $4.43 | $4.56 | $4.56 | 302,630 |
2020-08-25 | $4.20 | $4.60 | $4.19 | $4.50 | $4.50 | 427,369 |
2020-08-24 | $4.24 | $4.61 | $4.16 | $4.21 | $4.21 | 307,190 |
2020-08-21 | $4.19 | $4.31 | $4.10 | $4.15 | $4.15 | 113,239 |
2020-08-20 | $4.25 | $4.30 | $4.17 | $4.27 | $4.27 | 82,793 |
2020-08-19 | $4.37 | $4.38 | $4.20 | $4.30 | $4.30 | 66,477 |
2020-08-18 | $4.50 | $4.50 | $4.28 | $4.34 | $4.34 | 91,851 |
2020-08-17 | $4.02 | $4.50 | $4.01 | $4.50 | $4.50 | 187,546 |
2020-08-14 | $4.00 | $4.14 | $3.94 | $4.00 | $4.00 | 173,590 |
2020-08-13 | $4.09 | $4.12 | $3.93 | $4.05 | $4.05 | 224,778 |
2020-08-12 | $4.20 | $4.31 | $4.06 | $4.10 | $4.10 | 337,463 |
2020-08-11 | $4.00 | $4.48 | $4.00 | $4.15 | $4.15 | 321,824 |
2020-08-10 | $4.16 | $4.37 | $4.15 | $4.29 | $4.29 | 201,240 |
2020-08-07 | $4.21 | $4.41 | $4.12 | $4.15 | $4.15 | 189,760 |
2020-08-06 | $4.16 | $4.44 | $4.09 | $4.24 | $4.24 | 183,949 |
2020-08-05 | $4.09 | $4.20 | $3.97 | $4.12 | $4.12 | 291,072 |
2020-08-04 | $4.03 | $4.18 | $4.03 | $4.07 | $4.07 | 109,168 |
2020-08-03 | $3.99 | $4.10 | $3.95 | $4.04 | $4.04 | 156,842 |
2020-07-31 | $3.99 | $4.09 | $3.91 | $4.01 | $4.01 | 123,018 |
2020-07-30 | $3.97 | $4.18 | $3.92 | $4.01 | $4.01 | 135,525 |
2020-07-29 | $4.11 | $4.12 | $3.86 | $3.93 | $3.93 | 227,721 |
2020-07-28 | $4.22 | $4.46 | $4.02 | $4.04 | $4.04 | 230,505 |
2020-07-27 | $4.42 | $4.54 | $4.14 | $4.20 | $4.20 | 299,161 |
2020-07-24 | $4.65 | $4.66 | $4.36 | $4.41 | $4.41 | 247,152 |
2020-07-23 | $4.59 | $4.78 | $4.45 | $4.59 | $4.59 | 452,100 |
2020-07-22 | $4.57 | $4.57 | $4.41 | $4.49 | $4.49 | 144,761 |
2020-07-21 | $4.55 | $4.59 | $4.48 | $4.53 | $4.53 | 174,120 |
2020-07-20 | $4.51 | $4.56 | $4.40 | $4.53 | $4.53 | 180,375 |
2020-07-17 | $4.49 | $4.58 | $4.35 | $4.49 | $4.49 | 119,700 |
2020-07-16 | $4.31 | $4.54 | $4.22 | $4.50 | $4.50 | 272,800 |
2020-07-15 | $4.19 | $4.38 | $4.16 | $4.32 | $4.32 | 226,800 |
2020-07-14 | $4.18 | $4.25 | $4.06 | $4.12 | $4.12 | 180,400 |
2020-07-13 | $4.46 | $4.47 | $4.15 | $4.17 | $4.17 | 223,900 |
2020-07-10 | $4.49 | $4.50 | $4.30 | $4.48 | $4.48 | 178,100 |
2020-07-09 | $4.51 | $4.55 | $4.41 | $4.46 | $4.46 | 75,400 |
2020-07-08 | $4.46 | $4.56 | $4.43 | $4.50 | $4.50 | 101,900 |
2020-07-07 | $4.45 | $4.56 | $4.42 | $4.45 | $4.45 | 104,900 |
2020-07-06 | $4.52 | $4.58 | $4.36 | $4.45 | $4.45 | 307,000 |
2020-07-02 | $4.59 | $4.69 | $4.38 | $4.41 | $4.41 | 223,300 |
2020-07-01 | $4.79 | $4.90 | $4.47 | $4.54 | $4.54 | 400,300 |
2020-06-30 | $4.46 | $4.59 | $4.36 | $4.57 | $4.57 | 125,400 |
2020-06-29 | $4.53 | $4.70 | $4.40 | $4.46 | $4.46 | 244,300 |
2020-06-26 | $4.65 | $4.74 | $4.53 | $4.53 | $4.53 | 170,071 |
2020-06-25 | $4.66 | $4.84 | $4.65 | $4.68 | $4.68 | 140,491 |
2020-06-24 | $4.91 | $4.96 | $4.64 | $4.69 | $4.69 | 271,980 |
2020-06-23 | $4.96 | $5.15 | $4.86 | $4.99 | $4.99 | 173,003 |
2020-06-22 | $5.05 | $5.20 | $4.87 | $4.93 | $4.93 | 235,143 |
2020-06-19 | $4.80 | $5.05 | $4.78 | $5.02 | $5.02 | 224,658 |
2020-06-18 | $4.72 | $4.80 | $4.67 | $4.76 | $4.76 | 109,620 |
2020-06-17 | $4.83 | $4.84 | $4.69 | $4.76 | $4.76 | 141,039 |
2020-06-16 | $4.90 | $4.98 | $4.70 | $4.82 | $4.82 | 142,642 |
2020-06-15 | $4.60 | $4.87 | $4.52 | $4.85 | $4.85 | 152,645 |
2020-06-12 | $4.80 | $4.83 | $4.50 | $4.75 | $4.75 | 226,424 |
2020-06-11 | $4.86 | $4.89 | $4.52 | $4.65 | $4.65 | 398,724 |
2020-06-10 | $5.07 | $5.07 | $4.86 | $4.93 | $4.93 | 151,044 |
2020-06-09 | $4.78 | $5.07 | $4.78 | $5.01 | $5.01 | 219,192 |
2020-06-08 | $4.91 | $5.02 | $4.85 | $4.88 | $4.88 | 330,459 |
2020-06-05 | $4.84 | $5.17 | $4.83 | $4.86 | $4.86 | 347,390 |
2020-06-04 | $5.07 | $5.25 | $4.90 | $4.96 | $4.96 | 387,477 |
2020-06-03 | $5.41 | $5.50 | $5.02 | $5.12 | $5.12 | 467,767 |
2020-06-02 | $5.46 | $5.54 | $5.11 | $5.42 | $5.42 | 363,363 |
2020-06-01 | $5.66 | $5.70 | $5.50 | $5.55 | $5.55 | 277,211 |
2020-05-29 | $5.59 | $5.65 | $5.50 | $5.63 | $5.63 | 320,763 |
2020-05-28 | $5.74 | $5.85 | $5.52 | $5.65 | $5.65 | 374,020 |
2020-05-27 | $5.86 | $5.86 | $5.29 | $5.75 | $5.75 | 861,563 |
2020-05-26 | $5.75 | $5.89 | $5.55 | $5.73 | $5.73 | 1,375,484 |
2020-05-22 | $5.50 | $5.54 | $5.04 | $5.30 | $5.30 | 1,847,922 |
2020-05-21 | $4.50 | $5.04 | $4.38 | $4.89 | $4.89 | 1,820,356 |
2020-05-20 | $4.50 | $4.55 | $4.31 | $4.42 | $4.42 | 636,814 |
2020-05-19 | $4.50 | $4.67 | $4.35 | $4.35 | $4.35 | 3,319,858 |
2020-05-18 | $6.36 | $6.40 | $5.70 | $5.90 | $5.90 | 373,904 |
2020-05-15 | $6.11 | $6.35 | $6.11 | $6.34 | $6.34 | 179,065 |
2020-05-14 | $6.63 | $6.63 | $6.01 | $6.15 | $6.15 | 206,772 |
2020-05-13 | $6.50 | $6.70 | $6.20 | $6.50 | $6.50 | 876,574 |
2020-05-12 | $6.74 | $7.70 | $6.05 | $6.20 | $6.20 | 3,495,212 |
2020-05-11 | $4.55 | $4.75 | $4.42 | $4.54 | $4.54 | 129,812 |
2020-05-08 | $4.37 | $4.55 | $4.26 | $4.40 | $4.40 | 131,782 |
2020-05-07 | $4.40 | $4.45 | $4.27 | $4.29 | $4.29 | 16,194 |
2020-05-06 | $4.30 | $4.50 | $4.17 | $4.37 | $4.37 | 42,929 |
2020-05-05 | $4.05 | $4.46 | $4.05 | $4.08 | $4.08 | 11,349 |
2020-05-04 | $4.11 | $4.23 | $4.03 | $4.05 | $4.05 | 14,531 |
2020-05-01 | $4.25 | $4.25 | $4.02 | $4.20 | $4.20 | 32,470 |
2020-04-30 | $4.62 | $4.81 | $4.25 | $4.28 | $4.28 | 46,397 |
2020-04-29 | $4.51 | $4.68 | $4.25 | $4.39 | $4.39 | 76,759 |
2020-04-28 | $4.54 | $4.64 | $4.29 | $4.30 | $4.30 | 50,069 |
2020-04-27 | $4.42 | $4.45 | $4.23 | $4.30 | $4.30 | 87,545 |
2020-04-24 | $4.34 | $4.34 | $4.12 | $4.15 | $4.15 | 4,595 |
2020-04-23 | $4.03 | $4.36 | $4.03 | $4.20 | $4.20 | 3,776 |
2020-04-22 | $4.20 | $4.20 | $4.09 | $4.10 | $4.10 | 4,384 |
2020-04-21 | $4.30 | $4.32 | $4.07 | $4.10 | $4.10 | 20,525 |
2020-04-20 | $3.96 | $4.20 | $3.91 | $4.15 | $4.15 | 15,729 |
2020-04-17 | $4.26 | $4.40 | $4.05 | $4.08 | $4.08 | 18,349 |
2020-04-16 | $4.41 | $4.41 | $3.92 | $3.92 | $3.92 | 7,144 |
2020-04-15 | $3.98 | $4.29 | $3.91 | $4.28 | $4.28 | 10,059 |
2020-04-14 | $3.75 | $3.82 | $3.74 | $3.76 | $3.76 | 7,641 |
2020-04-13 | $3.40 | $3.60 | $3.37 | $3.58 | $3.58 | 6,635 |
2020-04-09 | $3.40 | $3.40 | $3.31 | $3.37 | $3.37 | 8,143 |
2020-04-08 | $3.11 | $3.39 | $2.97 | $3.39 | $3.39 | 7,171 |
2020-04-07 | $2.80 | $3.18 | $2.80 | $2.99 | $2.99 | 22,012 |
2020-04-06 | $3.00 | $3.10 | $2.75 | $2.79 | $2.79 | 69,726 |
2020-04-03 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 600 |
2020-04-02 | $3.29 | $3.29 | $3.01 | $3.01 | $3.01 | 3,267 |
2020-04-01 | $3.24 | $3.24 | $3.05 | $3.06 | $3.06 | 2,691 |
2020-03-31 | $3.31 | $3.35 | $2.94 | $3.02 | $3.02 | 25,169 |
2020-03-30 | $3.18 | $3.25 | $2.96 | $3.25 | $3.25 | 11,716 |
2020-03-27 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 12,451 |
2020-03-26 | $3.28 | $3.38 | $3.21 | $3.21 | $3.21 | 13,607 |
2020-03-25 | $2.95 | $3.35 | $2.95 | $3.30 | $3.30 | 20,113 |
2020-03-24 | $3.39 | $3.40 | $2.85 | $2.95 | $2.95 | 12,605 |
2020-03-23 | $3.32 | $3.32 | $2.73 | $2.92 | $2.92 | 8,574 |
2020-03-20 | $3.22 | $3.32 | $2.95 | $3.14 | $3.14 | 21,011 |
2020-03-19 | $3.21 | $3.38 | $2.90 | $2.90 | $2.90 | 25,227 |
2020-03-18 | $3.20 | $3.33 | $2.95 | $3.19 | $3.19 | 18,884 |
2020-03-17 | $2.79 | $3.40 | $2.79 | $3.38 | $3.38 | 53,396 |
2020-03-16 | $3.35 | $3.36 | $2.60 | $2.90 | $2.90 | 128,544 |
2020-03-13 | $4.10 | $4.11 | $3.36 | $3.50 | $3.50 | 24,877 |
2020-03-12 | $4.20 | $4.26 | $3.77 | $3.86 | $3.86 | 43,733 |
2020-03-11 | $4.30 | $4.30 | $4.20 | $4.23 | $4.23 | 9,600 |
2020-03-10 | $4.46 | $4.49 | $4.20 | $4.21 | $4.21 | 17,021 |
2020-03-09 | $4.41 | $4.70 | $4.20 | $4.20 | $4.20 | 69,924 |
2020-03-06 | $4.36 | $4.59 | $4.22 | $4.57 | $4.57 | 32,133 |
2020-03-05 | $4.42 | $4.58 | $4.34 | $4.47 | $4.47 | 26,576 |
2020-03-04 | $4.61 | $4.70 | $4.30 | $4.69 | $4.69 | 12,289 |
2020-03-03 | $4.58 | $4.70 | $4.52 | $4.70 | $4.70 | 6,451 |
2020-03-02 | $4.35 | $4.70 | $4.20 | $4.70 | $4.70 | 86,047 |
2020-02-28 | $4.50 | $4.54 | $4.25 | $4.33 | $4.33 | 43,060 |
2020-02-27 | $4.50 | $4.50 | $4.25 | $4.32 | $4.32 | 37,211 |
2020-02-26 | $4.35 | $4.64 | $4.35 | $4.44 | $4.44 | 10,724 |
2020-02-25 | $4.51 | $4.70 | $4.35 | $4.35 | $4.35 | 60,460 |
2020-02-24 | $4.80 | $4.80 | $4.50 | $4.70 | $4.70 | 27,671 |
2020-02-21 | $4.62 | $4.75 | $4.51 | $4.75 | $4.75 | 17,421 |
2020-02-20 | $4.62 | $4.70 | $4.57 | $4.70 | $4.70 | 3,834 |
2020-02-19 | $4.75 | $4.77 | $4.53 | $4.56 | $4.56 | 23,900 |
2020-02-18 | $4.79 | $4.79 | $4.70 | $4.76 | $4.76 | 19,038 |
2020-02-14 | $4.76 | $4.76 | $4.65 | $4.71 | $4.71 | 16,161 |
2020-02-13 | $4.80 | $4.80 | $4.68 | $4.73 | $4.73 | 9,835 |
2020-02-12 | $4.70 | $4.70 | $4.62 | $4.64 | $4.64 | 7,177 |
2020-02-11 | $4.72 | $4.72 | $4.68 | $4.72 | $4.72 | 12,897 |
2020-02-10 | $4.72 | $4.77 | $4.59 | $4.68 | $4.68 | 24,793 |
2020-02-07 | $4.61 | $4.64 | $4.56 | $4.64 | $4.64 | 6,194 |
2020-02-06 | $4.65 | $4.65 | $4.57 | $4.65 | $4.65 | 9,022 |
2020-02-05 | $4.74 | $4.85 | $4.55 | $4.65 | $4.65 | 27,514 |
2020-02-04 | $4.91 | $4.91 | $4.45 | $4.54 | $4.54 | 22,062 |
2020-02-03 | $4.55 | $4.61 | $4.42 | $4.42 | $4.42 | 9,347 |
2020-01-31 | $4.40 | $4.55 | $4.36 | $4.43 | $4.43 | 8,742 |
2020-01-30 | $4.43 | $4.51 | $4.40 | $4.51 | $4.51 | 4,211 |
2020-01-29 | $4.45 | $4.50 | $4.45 | $4.49 | $4.49 | 10,310 |
2020-01-28 | $4.35 | $4.58 | $4.35 | $4.44 | $4.44 | 6,929 |
2020-01-27 | $4.60 | $4.60 | $4.46 | $4.55 | $4.55 | 13,930 |
2020-01-24 | $4.65 | $4.65 | $4.61 | $4.64 | $4.64 | 15,899 |
2020-01-23 | $4.65 | $4.65 | $4.54 | $4.57 | $4.57 | 6,510 |
2020-01-22 | $4.65 | $4.65 | $4.40 | $4.64 | $4.64 | 14,745 |
2020-01-21 | $4.67 | $4.72 | $4.58 | $4.64 | $4.64 | 5,084 |
2020-01-17 | $4.65 | $4.65 | $4.56 | $4.58 | $4.58 | 12,209 |
2020-01-16 | $4.67 | $4.67 | $4.49 | $4.54 | $4.54 | 15,150 |
2020-01-15 | $4.65 | $4.75 | $4.51 | $4.59 | $4.59 | 12,175 |
2020-01-14 | $4.80 | $4.80 | $4.40 | $4.53 | $4.53 | 41,138 |
2020-01-13 | $4.77 | $4.92 | $4.36 | $4.44 | $4.44 | 73,413 |
2020-01-10 | $4.64 | $4.75 | $4.64 | $4.75 | $4.75 | 34,652 |
2020-01-09 | $4.50 | $4.82 | $4.45 | $4.69 | $4.69 | 78,364 |
2020-01-08 | $4.45 | $4.50 | $4.30 | $4.30 | $4.30 | 68,696 |
2020-01-07 | $4.34 | $4.54 | $4.34 | $4.43 | $4.43 | 22,269 |
2020-01-06 | $4.37 | $4.51 | $4.36 | $4.40 | $4.40 | 36,122 |
2020-01-03 | $4.35 | $4.44 | $4.30 | $4.33 | $4.33 | 12,996 |
2020-01-02 | $4.48 | $4.60 | $4.37 | $4.44 | $4.44 | 26,513 |
2019-12-31 | $4.30 | $4.41 | $4.30 | $4.30 | $4.30 | 49,355 |
2019-12-30 | $4.21 | $4.50 | $4.21 | $4.31 | $4.31 | 26,690 |
2019-12-27 | $4.42 | $4.50 | $4.32 | $4.32 | $4.32 | 21,847 |
2019-12-26 | $4.69 | $4.72 | $4.42 | $4.47 | $4.47 | 67,101 |
2019-12-24 | $4.75 | $4.82 | $4.61 | $4.61 | $4.61 | 20,640 |
2019-12-23 | $4.90 | $4.90 | $4.59 | $4.88 | $4.88 | 53,772 |
2019-12-20 | $4.87 | $4.88 | $4.80 | $4.88 | $4.88 | 11,956 |
2019-12-19 | $4.86 | $4.94 | $4.80 | $4.90 | $4.90 | 9,306 |
2019-12-18 | $4.84 | $4.95 | $4.76 | $4.94 | $4.94 | 26,365 |
2019-12-17 | $4.99 | $4.99 | $4.79 | $4.95 | $4.95 | 11,513 |
2019-12-16 | $4.81 | $5.00 | $4.81 | $4.91 | $4.91 | 30,846 |
2019-12-13 | $4.88 | $5.00 | $4.71 | $4.80 | $4.80 | 22,992 |
2019-12-12 | $4.80 | $4.94 | $4.65 | $4.77 | $4.77 | 26,749 |
2019-12-11 | $4.61 | $4.80 | $4.44 | $4.61 | $4.61 | 42,410 |
2019-12-10 | $4.88 | $4.99 | $4.25 | $4.40 | $4.40 | 82,727 |
2019-12-09 | $5.14 | $5.28 | $4.57 | $4.75 | $4.75 | 174,357 |
2019-12-06 | $5.10 | $5.11 | $4.93 | $5.10 | $5.10 | 12,927 |
2019-12-05 | $5.00 | $5.09 | $4.78 | $5.09 | $5.09 | 18,864 |
2019-12-04 | $5.00 | $5.09 | $4.58 | $5.09 | $5.09 | 35,716 |
2019-12-03 | $5.24 | $5.24 | $4.75 | $5.03 | $5.03 | 49,300 |
2019-12-02 | $5.12 | $5.47 | $5.10 | $5.25 | $5.25 | 159,578 |
2019-11-29 | $5.03 | $5.13 | $5.00 | $5.12 | $5.12 | 39,557 |
2019-11-27 | $4.93 | $5.10 | $4.93 | $5.00 | $5.00 | 81,843 |
2019-11-26 | $4.86 | $4.94 | $4.78 | $4.94 | $4.94 | 12,176 |
2019-11-25 | $4.95 | $4.95 | $4.75 | $4.83 | $4.83 | 20,280 |
2019-11-22 | $4.65 | $4.88 | $4.65 | $4.85 | $4.85 | 1,379 |
2019-11-21 | $4.85 | $4.95 | $4.67 | $4.95 | $4.95 | 25,763 |
2019-11-20 | $4.78 | $4.93 | $4.76 | $4.90 | $4.90 | 20,541 |
2019-11-19 | $4.94 | $4.95 | $4.70 | $4.90 | $4.90 | 27,636 |
2019-11-18 | $4.90 | $5.00 | $4.68 | $4.99 | $4.99 | 39,463 |
2019-11-15 | $4.90 | $4.99 | $4.80 | $4.80 | $4.80 | 14,497 |
2019-11-14 | $5.04 | $5.04 | $4.81 | $4.90 | $4.90 | 2,914 |
2019-11-13 | $4.97 | $5.00 | $4.85 | $4.85 | $4.85 | 21,178 |
2019-11-12 | $4.99 | $5.00 | $4.89 | $4.95 | $4.95 | 22,221 |
2019-11-11 | $4.89 | $5.00 | $4.46 | $4.96 | $4.96 | 86,791 |
2019-11-08 | $4.93 | $4.98 | $4.87 | $4.87 | $4.87 | 5,412 |
2019-11-07 | $5.00 | $5.05 | $4.93 | $5.00 | $5.00 | 88,817 |
2019-11-06 | $5.01 | $5.01 | $4.93 | $4.94 | $4.94 | 1,592 |
2019-11-05 | $4.94 | $5.02 | $4.85 | $4.96 | $4.96 | 28,263 |
2019-11-04 | $4.88 | $5.03 | $4.88 | $4.95 | $4.95 | 54,662 |
2019-11-01 | $4.83 | $4.90 | $4.82 | $4.88 | $4.88 | 4,086 |
2019-10-31 | $4.96 | $4.96 | $4.76 | $4.85 | $4.85 | 7,698 |
2019-10-30 | $4.89 | $5.00 | $4.77 | $5.00 | $5.00 | 30,914 |
2019-10-29 | $4.86 | $4.99 | $4.86 | $4.91 | $4.91 | 8,448 |
2019-10-28 | $4.80 | $5.00 | $4.71 | $4.80 | $4.80 | 113,115 |
2019-10-25 | $4.84 | $4.89 | $4.76 | $4.77 | $4.77 | 27,676 |
2019-10-24 | $5.00 | $5.00 | $4.78 | $4.82 | $4.82 | 17,340 |
2019-10-23 | $5.00 | $5.01 | $4.95 | $4.98 | $4.98 | 12,639 |
2019-10-22 | $5.00 | $5.00 | $4.85 | $5.00 | $5.00 | 23,089 |
2019-10-21 | $4.98 | $4.99 | $4.87 | $4.91 | $4.91 | 12,937 |
2019-10-18 | $4.94 | $5.00 | $4.89 | $4.90 | $4.90 | 44,202 |
2019-10-17 | $4.91 | $4.95 | $4.74 | $4.85 | $4.85 | 32,256 |
2019-10-16 | $4.68 | $4.90 | $4.68 | $4.85 | $4.85 | 71,007 |
2019-10-15 | $4.46 | $4.93 | $4.45 | $4.62 | $4.62 | 41,684 |
2019-10-14 | $4.56 | $5.00 | $4.46 | $4.50 | $4.50 | 68,934 |
2019-10-11 | $4.31 | $4.68 | $4.31 | $4.43 | $4.43 | 9,102 |
2019-10-10 | $4.22 | $4.69 | $4.08 | $4.26 | $4.26 | 21,802 |
2019-10-09 | $4.01 | $4.10 | $3.78 | $4.08 | $4.08 | 20,149 |
2019-10-08 | $4.05 | $4.09 | $4.05 | $4.05 | $4.05 | 2,291 |
2019-10-07 | $4.16 | $4.39 | $4.05 | $4.05 | $4.05 | 22,533 |
2019-10-04 | $4.50 | $4.69 | $4.01 | $4.01 | $4.01 | 31,819 |
2019-10-03 | $4.50 | $4.53 | $4.38 | $4.43 | $4.43 | 11,096 |
2019-10-02 | $4.10 | $4.70 | $4.07 | $4.49 | $4.49 | 9,887 |
2019-10-01 | $4.04 | $4.21 | $4.04 | $4.21 | $4.21 | 6,106 |
2019-09-30 | $4.14 | $4.33 | $4.07 | $4.33 | $4.33 | 23,561 |
2019-09-27 | $4.54 | $4.58 | $4.15 | $4.15 | $4.15 | 40,313 |
2019-09-26 | $4.88 | $4.89 | $4.50 | $4.59 | $4.59 | 12,177 |
2019-09-25 | $4.46 | $4.89 | $4.42 | $4.69 | $4.69 | 31,066 |
2019-09-24 | $4.79 | $4.81 | $4.43 | $4.58 | $4.58 | 64,633 |
2019-09-23 | $4.90 | $4.90 | $4.50 | $4.60 | $4.60 | 98,541 |
2019-09-20 | $4.50 | $5.34 | $4.45 | $4.70 | $4.70 | 183,602 |
2019-09-19 | $4.40 | $4.45 | $4.31 | $4.41 | $4.41 | 7,825 |
2019-09-18 | $4.16 | $4.40 | $4.16 | $4.38 | $4.38 | 59,237 |
2019-09-17 | $4.18 | $4.20 | $4.06 | $4.09 | $4.09 | 8,163 |
2019-09-16 | $4.18 | $4.20 | $4.05 | $4.18 | $4.18 | 22,052 |
2019-09-13 | $4.03 | $4.18 | $3.99 | $4.18 | $4.18 | 6,081 |
2019-09-12 | $4.12 | $4.20 | $3.97 | $4.03 | $4.03 | 9,257 |
2019-09-11 | $3.88 | $4.20 | $3.81 | $3.91 | $3.91 | 10,654 |
2019-09-10 | $3.72 | $3.92 | $3.72 | $3.89 | $3.89 | 10,851 |
2019-09-09 | $3.88 | $4.01 | $3.61 | $4.01 | $4.01 | 16,648 |
2019-09-06 | $3.69 | $3.98 | $3.62 | $3.75 | $3.75 | 7,948 |
2019-09-05 | $3.87 | $3.87 | $3.61 | $3.74 | $3.74 | 10,051 |
2019-09-04 | $3.68 | $3.89 | $3.59 | $3.74 | $3.74 | 16,723 |
2019-09-03 | $3.83 | $4.05 | $3.65 | $3.69 | $3.69 | 25,692 |
2019-08-30 | $3.70 | $4.05 | $3.65 | $3.70 | $3.70 | 14,542 |
2019-08-29 | $3.53 | $4.02 | $3.53 | $3.65 | $3.65 | 23,200 |
2019-08-28 | $4.19 | $4.19 | $3.76 | $3.76 | $3.76 | 3,789 |
2019-08-27 | $3.83 | $4.20 | $3.47 | $4.20 | $4.20 | 31,854 |
2019-08-26 | $3.89 | $4.42 | $3.50 | $3.94 | $3.94 | 32,790 |
2019-08-23 | $3.85 | $3.90 | $3.52 | $3.90 | $3.90 | 38,949 |
2019-08-22 | $3.51 | $4.13 | $3.48 | $3.86 | $3.86 | 39,157 |
2019-08-21 | $3.72 | $3.72 | $3.34 | $3.51 | $3.51 | 10,632 |
2019-08-20 | $3.05 | $3.68 | $3.05 | $3.68 | $3.68 | 32,099 |
2019-08-19 | $3.13 | $3.13 | $2.93 | $3.00 | $3.00 | 24,311 |
2019-08-16 | $3.09 | $3.25 | $2.97 | $3.14 | $3.14 | 15,216 |
2019-08-15 | $3.22 | $3.32 | $3.15 | $3.25 | $3.25 | 42,493 |
2019-08-14 | $3.60 | $3.60 | $3.23 | $3.29 | $3.29 | 26,119 |
2019-08-13 | $3.57 | $3.57 | $3.25 | $3.34 | $3.34 | 19,662 |
2019-08-12 | $3.58 | $3.58 | $3.40 | $3.40 | $3.40 | 31,833 |
2019-08-09 | $3.72 | $3.74 | $3.52 | $3.60 | $3.60 | 18,612 |
2019-08-08 | $3.71 | $3.71 | $3.60 | $3.69 | $3.69 | 20,503 |
2019-08-07 | $3.71 | $3.74 | $3.70 | $3.74 | $3.74 | 1,240 |
2019-08-06 | $3.79 | $3.79 | $3.68 | $3.70 | $3.70 | 9,465 |
2019-08-05 | $3.62 | $3.69 | $3.60 | $3.69 | $3.69 | 23,570 |
2019-08-02 | $3.63 | $3.70 | $3.62 | $3.62 | $3.62 | 5,189 |
2019-08-01 | $3.80 | $3.83 | $3.64 | $3.65 | $3.65 | 6,045 |
2019-07-31 | $3.91 | $4.12 | $3.60 | $3.70 | $3.70 | 44,599 |
2019-07-30 | $3.96 | $3.96 | $3.80 | $3.80 | $3.80 | 8,664 |
2019-07-29 | $3.80 | $4.12 | $3.80 | $3.94 | $3.94 | 17,631 |
2019-07-26 | $3.86 | $3.89 | $3.71 | $3.77 | $3.77 | 3,967 |
2019-07-25 | $3.92 | $3.92 | $3.75 | $3.80 | $3.80 | 31,628 |
2019-07-24 | $3.92 | $4.02 | $3.85 | $3.90 | $3.90 | 74,636 |
2019-07-23 | $4.14 | $4.14 | $3.90 | $3.91 | $3.91 | 30,950 |
2019-07-22 | $4.38 | $4.40 | $4.05 | $4.14 | $4.14 | 18,183 |
2019-07-19 | $4.52 | $4.54 | $4.32 | $4.32 | $4.32 | 4,550 |
2019-07-18 | $4.63 | $4.69 | $4.52 | $4.52 | $4.52 | 10,450 |
2019-07-17 | $4.66 | $4.73 | $4.62 | $4.63 | $4.63 | 1,954 |
2019-07-16 | $4.70 | $4.73 | $4.64 | $4.73 | $4.73 | 5,564 |
2019-07-15 | $4.75 | $4.81 | $4.70 | $4.70 | $4.70 | 93,396 |
2019-07-12 | $4.80 | $4.80 | $4.73 | $4.75 | $4.75 | 28,897 |
2019-07-11 | $4.75 | $4.79 | $4.61 | $4.73 | $4.73 | 16,645 |
2019-07-10 | $4.75 | $4.84 | $4.74 | $4.75 | $4.75 | 14,237 |
2019-07-09 | $4.64 | $4.76 | $4.60 | $4.72 | $4.72 | 14,249 |
2019-07-08 | $4.92 | $4.92 | $4.67 | $4.70 | $4.70 | 24,998 |
2019-07-05 | $5.07 | $5.10 | $4.87 | $4.90 | $4.90 | 32,845 |
2019-07-03 | $4.96 | $5.03 | $4.90 | $4.90 | $4.90 | 8,409 |
2019-07-02 | $5.09 | $5.09 | $4.95 | $4.97 | $4.97 | 65,553 |
2019-07-01 | $5.10 | $5.33 | $5.00 | $5.09 | $5.09 | 136,732 |
2019-06-28 | $5.25 | $5.35 | $5.05 | $5.08 | $5.08 | 80,082 |
2019-06-27 | $5.12 | $5.50 | $5.05 | $5.14 | $5.14 | 445,100 |
2019-06-26 | $5.00 | $5.41 | $5.00 | $5.11 | $5.11 | 60,205 |
2019-06-25 | $6.21 | $6.35 | $4.95 | $4.98 | $4.98 | 221,335 |
2019-06-24 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 7,930 |
2019-06-21 | $7.57 | $7.57 | $7.42 | $7.42 | $7.42 | 2,689 |
2019-06-20 | $7.45 | $7.70 | $7.45 | $7.47 | $7.47 | 1,574 |
2019-06-19 | $7.50 | $7.60 | $7.39 | $7.39 | $7.39 | 11,353 |
2019-06-18 | $7.33 | $7.55 | $7.20 | $7.45 | $7.45 | 14,845 |
2019-06-17 | $7.29 | $7.32 | $7.20 | $7.20 | $7.20 | 1,403 |
2019-06-14 | $7.10 | $7.22 | $7.10 | $7.20 | $7.20 | 4,023 |
2019-06-13 | $7.14 | $7.14 | $6.99 | $7.12 | $7.12 | 3,635 |
2019-06-12 | $7.02 | $7.09 | $7.00 | $7.00 | $7.00 | 1,524 |
2019-06-11 | $7.42 | $7.45 | $7.26 | $7.26 | $7.26 | 13,550 |
2019-06-10 | $7.42 | $7.45 | $7.35 | $7.40 | $7.40 | 12,634 |
2019-06-07 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 16,736 |
2019-06-06 | $7.29 | $7.31 | $6.99 | $7.31 | $7.31 | 3,117 |
2019-06-05 | $7.30 | $7.30 | $7.27 | $7.30 | $7.30 | 3,940 |
2019-06-04 | $7.25 | $7.30 | $7.24 | $7.30 | $7.30 | 10,329 |
2019-06-03 | $7.20 | $7.32 | $7.20 | $7.25 | $7.25 | 3,814 |
2019-05-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 177 |
2019-05-30 | $7.22 | $7.33 | $7.21 | $7.32 | $7.32 | 5,582 |
2019-05-29 | $7.27 | $7.27 | $6.91 | $7.16 | $7.16 | 19,719 |
2019-05-28 | $7.27 | $7.31 | $7.11 | $7.27 | $7.27 | 8,585 |
2019-05-24 | $7.16 | $7.19 | $7.16 | $7.19 | $7.19 | 1,783 |
2019-05-23 | $6.94 | $7.03 | $6.94 | $7.03 | $7.03 | 1,199 |
2019-05-22 | $7.20 | $7.20 | $7.11 | $7.20 | $7.20 | 2,777 |
2019-05-21 | $7.19 | $7.20 | $6.77 | $7.20 | $7.20 | 7,967 |
2019-05-20 | $7.20 | $7.20 | $7.00 | $7.14 | $7.14 | 8,251 |
2019-05-17 | $7.45 | $7.47 | $7.30 | $7.47 | $7.47 | 1,951 |
2019-05-16 | $6.95 | $7.50 | $6.95 | $7.42 | $7.42 | 11,187 |
2019-05-15 | $7.48 | $7.48 | $7.16 | $7.16 | $7.16 | 4,599 |
2019-05-14 | $7.09 | $7.92 | $7.09 | $7.50 | $7.50 | 96,822 |
2019-05-13 | $7.52 | $7.59 | $6.95 | $7.00 | $7.00 | 25,352 |
2019-05-10 | $7.52 | $7.65 | $7.52 | $7.65 | $7.65 | 3,424 |
2019-05-09 | $7.86 | $7.87 | $7.55 | $7.79 | $7.79 | 4,320 |
2019-05-08 | $7.37 | $8.00 | $7.37 | $8.00 | $8.00 | 6,671 |
2019-05-07 | $7.53 | $8.00 | $7.30 | $7.30 | $7.30 | 17,481 |
2019-05-06 | $7.96 | $7.96 | $7.43 | $7.45 | $7.45 | 10,306 |
2019-05-03 | $8.18 | $8.18 | $7.95 | $7.95 | $7.95 | 4,607 |
2019-05-02 | $7.50 | $8.18 | $7.50 | $7.75 | $7.75 | 20,129 |
2019-05-01 | $7.45 | $7.80 | $7.45 | $7.56 | $7.56 | 5,197 |
2019-04-30 | $8.20 | $8.40 | $6.65 | $7.44 | $7.44 | 109,560 |
2019-04-29 | $8.61 | $8.75 | $8.16 | $8.16 | $8.16 | 8,132 |
2019-04-26 | $8.43 | $8.65 | $8.43 | $8.65 | $8.65 | 1,617 |
2019-04-25 | $8.69 | $9.14 | $8.25 | $8.45 | $8.45 | 47,658 |
2019-04-24 | $8.80 | $9.30 | $8.60 | $8.69 | $8.69 | 24,061 |
2019-04-23 | $9.79 | $9.79 | $8.64 | $8.88 | $8.88 | 6,950 |
2019-04-22 | $8.64 | $8.92 | $8.64 | $8.70 | $8.70 | 1,984 |
2019-04-18 | $8.35 | $8.90 | $8.35 | $8.53 | $8.53 | 5,907 |
2019-04-17 | $8.40 | $8.48 | $8.30 | $8.39 | $8.39 | 11,484 |
2019-04-16 | $8.33 | $8.72 | $8.21 | $8.24 | $8.24 | 31,263 |
2019-04-15 | $9.34 | $9.70 | $8.06 | $8.35 | $8.35 | 64,030 |
2019-04-12 | $9.22 | $9.73 | $9.15 | $9.20 | $9.20 | 107,676 |
2019-04-11 | $9.64 | $9.76 | $9.20 | $9.25 | $9.25 | 18,135 |
2019-04-10 | $10.26 | $10.50 | $9.18 | $9.45 | $9.45 | 68,902 |
2019-04-09 | $10.61 | $10.61 | $9.90 | $9.90 | $9.90 | 17,336 |
2019-04-08 | $10.75 | $10.87 | $10.10 | $10.12 | $10.12 | 10,067 |
2019-04-05 | $11.05 | $11.09 | $10.70 | $10.78 | $10.78 | 10,319 |
2019-04-04 | $10.51 | $11.44 | $10.51 | $10.73 | $10.73 | 10,986 |
2019-04-03 | $11.58 | $12.30 | $10.35 | $10.51 | $10.51 | 16,882 |
2019-04-02 | $11.45 | $12.05 | $11.14 | $11.14 | $11.14 | 33,016 |
2019-04-01 | $11.20 | $11.92 | $11.20 | $11.32 | $11.32 | 9,778 |
2019-03-29 | $11.77 | $11.97 | $11.20 | $11.30 | $11.30 | 4,703 |
2019-03-28 | $11.30 | $11.80 | $11.29 | $11.80 | $11.80 | 5,499 |
2019-03-27 | $11.99 | $11.99 | $11.23 | $11.27 | $11.27 | 11,886 |
2019-03-26 | $11.90 | $11.99 | $11.39 | $11.53 | $11.53 | 11,199 |
2019-03-25 | $12.18 | $12.18 | $11.35 | $12.01 | $12.01 | 13,546 |
2019-03-22 | $11.68 | $11.93 | $11.15 | $11.93 | $11.93 | 7,685 |
2019-03-21 | $11.43 | $11.99 | $11.37 | $11.94 | $11.94 | 8,162 |
2019-03-20 | $11.51 | $11.98 | $11.32 | $11.72 | $11.72 | 11,096 |
2019-03-19 | $11.05 | $11.50 | $11.01 | $11.47 | $11.47 | 3,131 |
2019-03-18 | $11.50 | $11.50 | $11.01 | $11.45 | $11.45 | 5,041 |
2019-03-15 | $11.70 | $11.70 | $11.50 | $11.50 | $11.50 | 659 |
2019-03-14 | $11.30 | $11.40 | $11.01 | $11.01 | $11.01 | 6,879 |
2019-03-13 | $11.28 | $11.96 | $11.15 | $11.40 | $11.40 | 12,831 |
2019-03-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 494 |
2019-03-11 | $11.87 | $11.87 | $10.95 | $11.05 | $11.05 | 12,888 |
2019-03-08 | $11.40 | $11.79 | $11.30 | $11.68 | $11.68 | 2,011 |
2019-03-07 | $11.80 | $11.91 | $11.31 | $11.31 | $11.31 | 9,312 |
2019-03-06 | $12.00 | $12.00 | $11.53 | $11.89 | $11.89 | 13,534 |
2019-03-05 | $12.07 | $12.10 | $11.70 | $12.00 | $12.00 | 7,603 |
2019-03-04 | $12.51 | $12.51 | $11.51 | $12.01 | $12.01 | 40,611 |
2019-03-01 | $13.30 | $13.30 | $11.62 | $11.99 | $11.99 | 42,266 |
2019-02-28 | $12.75 | $12.96 | $11.84 | $12.96 | $12.96 | 33,544 |
2019-02-27 | $13.43 | $13.43 | $13.00 | $13.00 | $13.00 | 3,823 |
2019-02-26 | $13.60 | $13.60 | $13.25 | $13.40 | $13.40 | 6,233 |
2019-02-25 | $14.00 | $14.00 | $13.61 | $13.66 | $13.66 | 2,382 |
2019-02-22 | $14.25 | $14.25 | $13.85 | $14.00 | $14.00 | 10,747 |
2019-02-21 | $13.37 | $14.25 | $13.26 | $14.22 | $14.22 | 11,239 |
2019-02-20 | $12.53 | $14.00 | $12.53 | $14.00 | $14.00 | 1,214 |
2019-02-19 | $14.00 | $14.00 | $12.88 | $14.00 | $14.00 | 9,572 |
2019-02-15 | $13.25 | $14.00 | $12.94 | $14.00 | $14.00 | 5,886 |
2019-02-14 | $14.00 | $14.18 | $12.55 | $12.56 | $12.56 | 29,406 |
2019-02-13 | $13.80 | $14.16 | $13.64 | $13.95 | $13.95 | 4,784 |
2019-02-12 | $14.31 | $14.31 | $13.31 | $14.08 | $14.08 | 19,634 |
2019-02-11 | $14.01 | $14.39 | $13.70 | $14.10 | $14.10 | 29,468 |
2019-02-08 | $13.76 | $14.45 | $13.72 | $13.89 | $13.89 | 3,351 |
2019-02-07 | $13.82 | $14.50 | $13.70 | $13.70 | $13.70 | 6,209 |
2019-02-06 | $13.67 | $14.54 | $12.76 | $13.79 | $13.79 | 3,010 |
2019-02-05 | $14.10 | $14.18 | $13.90 | $14.09 | $14.09 | 17,880 |
2019-02-04 | $14.10 | $14.74 | $13.88 | $14.08 | $14.08 | 14,379 |
2019-02-01 | $13.93 | $14.10 | $13.93 | $14.10 | $14.10 | 4,205 |
2019-01-31 | $14.38 | $14.95 | $13.98 | $14.03 | $14.03 | 13,219 |
2019-01-30 | $14.09 | $15.00 | $13.64 | $14.38 | $14.38 | 27,401 |
2019-01-29 | $13.06 | $13.60 | $13.06 | $13.60 | $13.60 | 11,905 |
2019-01-28 | $11.45 | $13.63 | $11.45 | $12.96 | $12.96 | 15,761 |
2019-01-25 | $11.75 | $12.34 | $11.30 | $11.40 | $11.40 | 28,619 |
2019-01-24 | $11.50 | $11.85 | $11.02 | $11.15 | $11.15 | 23,297 |
2019-01-23 | $11.00 | $11.55 | $10.65 | $11.49 | $11.49 | 17,093 |
2019-01-22 | $10.74 | $11.02 | $10.55 | $10.68 | $10.68 | 6,546 |
2019-01-18 | $11.21 | $11.21 | $10.33 | $10.80 | $10.80 | 8,289 |
2019-01-17 | $10.97 | $11.40 | $10.83 | $11.01 | $11.01 | 31,701 |
2019-01-16 | $10.62 | $11.00 | $10.33 | $10.98 | $10.98 | 14,830 |
2019-01-15 | $10.57 | $10.98 | $10.26 | $10.60 | $10.60 | 8,592 |
2019-01-14 | $9.82 | $11.29 | $9.82 | $10.99 | $10.99 | 14,879 |
2019-01-11 | $10.26 | $10.26 | $9.75 | $9.82 | $9.82 | 1,512 |
2019-01-10 | $9.75 | $10.24 | $9.75 | $10.24 | $10.24 | 3,481 |
2019-01-09 | $10.00 | $10.00 | $9.68 | $9.80 | $9.80 | 18,037 |
2019-01-08 | $10.69 | $11.45 | $9.75 | $10.20 | $10.20 | 16,530 |
2019-01-07 | $10.41 | $11.45 | $10.41 | $10.50 | $10.50 | 6,688 |
2019-01-04 | $10.34 | $10.75 | $10.26 | $10.44 | $10.44 | 3,996 |
2019-01-03 | $10.49 | $10.75 | $10.20 | $10.25 | $10.25 | 2,916 |
2019-01-02 | $9.88 | $11.87 | $9.88 | $10.51 | $10.51 | 97,651 |
2018-12-31 | $10.43 | $10.55 | $9.85 | $9.94 | $9.94 | 43,693 |
2018-12-28 | $9.78 | $9.81 | $9.71 | $9.81 | $9.81 | 4,277 |
2018-12-27 | $9.75 | $9.81 | $9.15 | $9.81 | $9.81 | 5,469 |
2018-12-26 | $9.55 | $9.86 | $9.20 | $9.20 | $9.20 | 17,710 |
2018-12-24 | $9.74 | $9.74 | $9.15 | $9.15 | $9.15 | 8,075 |
2018-12-21 | $9.73 | $9.94 | $9.68 | $9.94 | $9.94 | 5,254 |
2018-12-20 | $10.16 | $10.22 | $9.21 | $9.99 | $9.99 | 41,964 |
2018-12-19 | $10.46 | $10.46 | $10.00 | $10.40 | $10.40 | 2,510 |
2018-12-18 | $10.30 | $10.57 | $10.30 | $10.30 | $10.30 | 1,496 |
2018-12-17 | $10.57 | $11.10 | $9.82 | $10.00 | $10.00 | 9,210 |
2018-12-14 | $10.21 | $10.50 | $10.05 | $10.50 | $10.50 | 10,578 |
2018-12-13 | $10.59 | $10.93 | $10.30 | $10.39 | $10.39 | 9,952 |
2018-12-12 | $10.90 | $11.59 | $10.26 | $10.62 | $10.62 | 14,587 |
2018-12-11 | $11.81 | $11.88 | $10.41 | $10.90 | $10.90 | 37,591 |
2018-12-10 | $10.23 | $11.75 | $10.23 | $11.67 | $11.67 | 42,871 |
2018-12-07 | $12.06 | $12.94 | $11.43 | $11.75 | $11.75 | 38,876 |
2018-12-06 | $13.38 | $13.98 | $11.65 | $12.51 | $12.51 | 78,029 |
2018-12-04 | $13.87 | $14.98 | $12.53 | $13.50 | $13.50 | 105,682 |
2018-12-03 | $15.01 | $15.10 | $13.53 | $13.81 | $13.81 | 76,910 |
2018-11-30 | $13.50 | $15.41 | $13.50 | $15.41 | $15.41 | 15,409 |
2018-11-29 | $14.00 | $14.00 | $13.04 | $13.54 | $13.54 | 7,418 |
2018-11-28 | $14.50 | $14.50 | $12.70 | $14.00 | $14.00 | 13,525 |
2018-11-27 | $13.18 | $14.56 | $12.02 | $14.43 | $14.43 | 56,558 |
2018-11-26 | $14.95 | $14.95 | $12.25 | $13.42 | $13.42 | 55,073 |
2018-11-23 | $11.51 | $15.39 | $10.49 | $14.90 | $14.90 | 59,440 |
2018-11-21 | $9.65 | $11.56 | $9.64 | $11.47 | $11.47 | 26,028 |
2018-11-20 | $9.50 | $10.00 | $9.00 | $9.84 | $9.84 | 16,711 |
2018-11-19 | $9.92 | $9.96 | $9.57 | $9.80 | $9.80 | 1,853 |
2018-11-16 | $9.97 | $9.97 | $9.60 | $9.60 | $9.60 | 2,524 |
2018-11-15 | $9.82 | $9.98 | $9.70 | $9.98 | $9.98 | 1,508 |
2018-11-14 | $9.64 | $10.38 | $9.53 | $9.78 | $9.78 | 3,618 |
2018-11-13 | $10.00 | $10.35 | $9.65 | $9.65 | $9.65 | 58,866 |
2018-11-12 | $10.29 | $10.30 | $10.00 | $10.04 | $10.04 | 25,589 |
2018-11-09 | $10.50 | $10.50 | $10.05 | $10.27 | $10.27 | 11,732 |
2018-11-08 | $9.94 | $10.20 | $9.94 | $10.15 | $10.15 | 28,229 |
2018-11-07 | $9.52 | $9.94 | $9.52 | $9.57 | $9.57 | 22,376 |
2018-11-06 | $9.61 | $10.04 | $9.50 | $9.66 | $9.66 | 46,619 |
2018-11-05 | $10.55 | $10.55 | $9.50 | $9.57 | $9.57 | 113,874 |
2018-11-02 | $10.10 | $10.60 | $10.10 | $10.34 | $10.34 | 32,214 |
2018-11-01 | $10.00 | $10.50 | $9.76 | $10.10 | $10.10 | 65,669 |
2018-10-31 | $10.00 | $10.46 | $9.70 | $10.00 | $10.00 | 108,141 |
2018-10-30 | $9.48 | $10.10 | $9.03 | $10.06 | $10.06 | 109,499 |
2018-10-29 | $9.00 | $9.83 | $8.51 | $9.10 | $9.10 | 192,573 |
2018-10-26 | $8.30 | $8.96 | $7.99 | $8.44 | $8.44 | 1,047,494 |