Genprex Inc (GNPX) Exchange: NASDAQ

Data as of March 28, 2024

$3.00 ($-0.06) -1.96%

Genprex Inc - Daily Information
Click for more stock information on Genprex Inc.
Daily Information Data
Date March 28, 2024
Open $3.17
Previous Close $3.00
High $3.27
Low $2.93
Adjusted Open $3.17
Previous Adjusted Close $3.00
Adjusted High $3.27
Adjusted Low $2.93

About Genprex Inc (GNPX)

Genprex, Inc. is a clinical-stage gene therapy company focused on developing life-changing therapies for patients with cancer and diabetes. Genprex’s technologies are designed to administer disease-fighting genes to provide new therapies for large patient populations with cancer and diabetes who currently have limited treatment options. Genprex works with world-class institutions and collaborators to develop drug candidates to further its pipeline of gene therapies in order to provide novel treatment approaches. Genprex’s oncology program utilizes its unique, proprietary, non-viral ONCOPREX® Nanoparticle Delivery System, which the Company believes is the first systemic gene therapy delivery platform used for cancer in humans. ONCOPREX encapsulates the gene-expressing plasmids using lipid nanoparticles. The resultant product is then administered intravenously, where it is then taken up by tumor cells that express proteins that are deficient. The Company’s lead product candidate, REQORSA™ ( quaratusugene ozeplasmid ), is being evaluated as a treatment for non-small cell lung cancer (NSCLC). REQORSA has a multimodal mechanism of action that has been shown to interrupt cell signaling pathways that cause replication and proliferation of cancer cells; re-establish pathways for apoptosis, or programmed cell death, in cancer cells; and modulate the immune response against cancer cells. REQORSA has also been shown to block mechanisms that create drug resistance. In January 2020, the U.S. Food and Drug Administration granted Fast Track Designation for REQORSA for NSCLC in combination therapy with AstraZeneca’s Tagrisso® (osimertinib) for patients with EFGR mutations whose tumors progressed after treatment with Tagrisso.

Historical Stock Data for Genprex Inc (GNPX)

Date Open High Low Close Adj.Close Volume
2024-03-25 $3.17 $3.27 $2.93 $3.00 $3.00 76,447
2024-03-22 $3.00 $3.09 $2.93 $3.06 $3.06 25,885
2024-03-21 $3.07 $3.15 $2.93 $3.02 $3.02 41,703
2024-03-20 $3.24 $3.34 $2.80 $2.98 $2.98 102,853
2024-03-19 $3.99 $3.99 $3.23 $3.38 $3.38 204,021
2024-03-18 $4.14 $4.48 $4.00 $4.09 $4.09 54,335
2024-03-15 $4.19 $4.28 $4.03 $4.04 $4.04 37,784
2024-03-14 $4.25 $4.25 $4.03 $4.16 $4.16 33,602
2024-03-13 $4.35 $4.35 $4.02 $4.19 $4.19 52,877
2024-03-12 $4.63 $4.63 $4.15 $4.21 $4.21 115,701
2024-03-11 $4.23 $5.05 $4.23 $4.70 $4.70 290,976
2024-03-08 $4.25 $4.43 $4.06 $4.23 $4.23 38,058
2024-03-07 $4.20 $4.34 $4.03 $4.25 $4.25 62,667
2024-03-06 $5.12 $5.41 $4.31 $4.38 $4.38 438,699
2024-03-05 $4.25 $4.25 $3.88 $4.12 $4.12 34,638
2024-03-04 $4.45 $4.66 $4.24 $4.24 $4.24 33,635
2024-03-01 $4.28 $4.65 $4.28 $4.48 $4.48 78,567
2024-02-29 $4.08 $4.38 $4.08 $4.30 $4.30 27,582
2024-02-28 $4.18 $4.25 $4.11 $4.17 $4.17 16,954
2024-02-27 $4.46 $4.48 $4.20 $4.20 $4.20 12,272
2024-02-26 $4.31 $4.47 $4.21 $4.41 $4.41 11,091
2024-02-23 $4.39 $4.40 $4.19 $4.36 $4.36 12,965
2024-02-22 $4.49 $4.59 $4.28 $4.40 $4.40 15,384
2024-02-21 $4.24 $4.64 $4.10 $4.49 $4.49 32,310
2024-02-20 $4.33 $4.38 $4.01 $4.29 $4.29 25,532
2024-02-16 $4.33 $4.42 $4.13 $4.40 $4.40 26,436
2024-02-15 $4.46 $4.67 $4.38 $4.38 $4.38 41,366
2024-02-14 $4.87 $5.00 $4.52 $4.65 $4.65 43,798
2024-02-13 $4.65 $4.87 $4.61 $4.87 $4.87 25,377
2024-02-12 $4.37 $4.96 $4.37 $4.90 $4.90 78,591
2024-02-09 $4.41 $4.70 $4.07 $4.58 $4.58 123,233
2024-02-08 $5.25 $5.29 $4.35 $4.41 $4.41 169,108
2024-02-07 $5.78 $5.80 $5.32 $5.33 $5.33 132,431
2024-02-06 $6.14 $6.49 $5.90 $6.00 $6.00 137,152
2024-02-05 $7.91 $7.99 $5.46 $6.70 $6.70 1,570,655
2024-02-02 $5.64 $6.47 $5.15 $5.91 $5.91 158,923
2024-02-01 $0.20 $0.21 $0.18 $0.18 $0.18 2,132,959
2024-01-31 $0.21 $0.23 $0.19 $0.19 $0.19 3,527,501
2024-01-30 $0.25 $0.30 $0.24 $0.27 $0.27 3,000,465
2024-01-29 $0.23 $0.33 $0.23 $0.27 $0.27 4,564,699
2024-01-26 $0.23 $0.24 $0.22 $0.23 $0.23 108,008
2024-01-25 $0.22 $0.23 $0.22 $0.23 $0.23 178,022
2024-01-24 $0.23 $0.24 $0.23 $0.23 $0.23 320,550
2024-01-23 $0.21 $0.24 $0.21 $0.23 $0.23 334,228
2024-01-22 $0.21 $0.22 $0.20 $0.22 $0.22 172,126
2024-01-19 $0.20 $0.22 $0.20 $0.21 $0.21 122,864
2024-01-18 $0.21 $0.22 $0.20 $0.21 $0.21 158,940
2024-01-17 $0.22 $0.22 $0.20 $0.21 $0.21 199,064
2024-01-16 $0.22 $0.25 $0.21 $0.22 $0.22 241,451
2024-01-12 $0.22 $0.22 $0.22 $0.22 $0.22 172,571
2024-01-11 $0.21 $0.23 $0.21 $0.22 $0.22 201,319
2024-01-10 $0.23 $0.25 $0.21 $0.22 $0.22 251,841
2024-01-09 $0.28 $0.28 $0.23 $0.23 $0.23 783,126
2024-01-08 $0.24 $0.36 $0.23 $0.28 $0.28 1,688,294
2024-01-05 $0.24 $0.24 $0.23 $0.24 $0.24 352,204
2024-01-04 $0.22 $0.24 $0.22 $0.23 $0.23 311,229
2024-01-03 $0.24 $0.24 $0.22 $0.22 $0.22 210,238
2024-01-02 $0.23 $0.24 $0.22 $0.23 $0.23 164,005
2023-12-29 $0.23 $0.24 $0.22 $0.23 $0.23 580,821
2023-12-28 $0.21 $0.24 $0.21 $0.23 $0.23 838,097
2023-12-27 $0.22 $0.22 $0.20 $0.22 $0.22 518,419
2023-12-26 $0.21 $0.22 $0.20 $0.21 $0.21 374,730
2023-12-22 $0.21 $0.21 $0.20 $0.21 $0.21 366,535
2023-12-21 $0.21 $0.22 $0.20 $0.21 $0.21 295,916
2023-12-20 $0.21 $0.22 $0.21 $0.22 $0.22 538,192
2023-12-19 $0.23 $0.23 $0.21 $0.22 $0.22 353,402
2023-12-18 $0.22 $0.23 $0.22 $0.23 $0.23 250,647
2023-12-15 $0.23 $0.23 $0.21 $0.21 $0.21 484,114
2023-12-14 $0.22 $0.22 $0.22 $0.22 $0.22 253,330
2023-12-13 $0.21 $0.22 $0.19 $0.22 $0.22 465,423
2023-12-12 $0.21 $0.22 $0.19 $0.19 $0.19 597,724
2023-12-11 $0.23 $0.23 $0.21 $0.21 $0.21 392,172
2023-12-08 $0.25 $0.25 $0.23 $0.23 $0.23 309,720
2023-12-07 $0.24 $0.24 $0.22 $0.23 $0.23 272,765
2023-12-06 $0.24 $0.25 $0.23 $0.24 $0.24 255,794
2023-12-05 $0.24 $0.24 $0.23 $0.24 $0.24 182,618
2023-12-04 $0.24 $0.25 $0.23 $0.24 $0.24 367,459
2023-12-01 $0.26 $0.26 $0.23 $0.24 $0.24 110,216
2023-11-30 $0.24 $0.25 $0.24 $0.24 $0.24 126,126
2023-11-29 $0.27 $0.27 $0.24 $0.24 $0.24 180,647
2023-11-28 $0.25 $0.27 $0.22 $0.23 $0.23 213,539
2023-11-27 $0.28 $0.28 $0.23 $0.25 $0.25 290,347
2023-11-24 $0.26 $0.28 $0.25 $0.28 $0.28 78,707
2023-11-22 $0.26 $0.26 $0.25 $0.26 $0.26 42,603
2023-11-21 $0.26 $0.26 $0.23 $0.26 $0.26 129,320
2023-11-20 $0.25 $0.26 $0.23 $0.26 $0.26 296,903
2023-11-17 $0.25 $0.25 $0.23 $0.25 $0.25 109,576
2023-11-16 $0.26 $0.27 $0.23 $0.24 $0.24 121,724
2023-11-15 $0.24 $0.28 $0.24 $0.26 $0.26 313,788
2023-11-14 $0.24 $0.24 $0.23 $0.24 $0.24 162,355
2023-11-13 $0.24 $0.24 $0.22 $0.23 $0.23 230,505
2023-11-10 $0.23 $0.25 $0.22 $0.22 $0.22 151,899
2023-11-09 $0.23 $0.26 $0.22 $0.22 $0.22 438,022
2023-11-08 $0.30 $0.30 $0.23 $0.25 $0.25 472,099
2023-11-07 $0.34 $0.35 $0.26 $0.28 $0.28 377,750
2023-11-06 $0.35 $0.37 $0.34 $0.35 $0.35 590,279
2023-11-03 $0.24 $0.32 $0.24 $0.32 $0.32 674,466
2023-11-02 $0.26 $0.26 $0.23 $0.25 $0.25 355,765
2023-11-01 $0.23 $0.23 $0.21 $0.22 $0.22 316,511
2023-10-31 $0.20 $0.23 $0.20 $0.22 $0.22 966,569
2023-10-30 $0.20 $0.21 $0.20 $0.20 $0.20 350,278
2023-10-27 $0.21 $0.21 $0.19 $0.20 $0.20 839,683
2023-10-26 $0.23 $0.24 $0.20 $0.21 $0.21 614,194
2023-10-25 $0.23 $0.24 $0.22 $0.24 $0.24 526,450
2023-10-24 $0.27 $0.28 $0.24 $0.25 $0.25 1,019,484
2023-10-23 $0.31 $0.31 $0.27 $0.29 $0.29 337,486
2023-10-20 $0.30 $0.31 $0.29 $0.30 $0.30 334,466
2023-10-19 $0.32 $0.32 $0.30 $0.31 $0.31 140,684
2023-10-18 $0.33 $0.33 $0.31 $0.32 $0.32 230,116
2023-10-17 $0.34 $0.34 $0.32 $0.33 $0.33 198,597
2023-10-16 $0.33 $0.34 $0.33 $0.33 $0.33 312,499
2023-10-13 $0.34 $0.34 $0.32 $0.33 $0.33 203,983
2023-10-12 $0.36 $0.36 $0.32 $0.33 $0.33 335,800
2023-10-11 $0.38 $0.38 $0.33 $0.35 $0.35 274,695
2023-10-10 $0.34 $0.36 $0.33 $0.35 $0.35 520,481
2023-10-09 $0.38 $0.38 $0.35 $0.35 $0.35 233,770
2023-10-06 $0.39 $0.39 $0.35 $0.35 $0.35 139,982
2023-10-05 $0.39 $0.39 $0.37 $0.37 $0.37 139,357
2023-10-04 $0.36 $0.39 $0.34 $0.37 $0.37 553,613
2023-10-03 $0.39 $0.40 $0.35 $0.35 $0.35 290,351
2023-10-02 $0.40 $0.40 $0.37 $0.37 $0.37 91,251
2023-09-29 $0.38 $0.40 $0.38 $0.39 $0.39 178,711
2023-09-28 $0.37 $0.40 $0.37 $0.38 $0.38 349,175
2023-09-27 $0.40 $0.42 $0.37 $0.37 $0.37 234,518
2023-09-26 $0.39 $0.41 $0.38 $0.40 $0.40 214,148
2023-09-25 $0.38 $0.40 $0.38 $0.39 $0.39 146,862
2023-09-22 $0.43 $0.43 $0.38 $0.39 $0.39 382,619
2023-09-21 $0.44 $0.45 $0.40 $0.43 $0.43 296,994
2023-09-20 $0.45 $0.46 $0.45 $0.45 $0.45 128,566
2023-09-19 $0.45 $0.47 $0.45 $0.45 $0.45 85,706
2023-09-18 $0.49 $0.49 $0.45 $0.45 $0.45 304,195
2023-09-15 $0.52 $0.52 $0.49 $0.51 $0.51 190,406
2023-09-14 $0.53 $0.53 $0.52 $0.52 $0.52 121,839
2023-09-13 $0.56 $0.56 $0.52 $0.52 $0.52 76,809
2023-09-12 $0.52 $0.55 $0.51 $0.55 $0.55 93,236
2023-09-11 $0.52 $0.53 $0.51 $0.51 $0.51 129,729
2023-09-08 $0.50 $0.55 $0.50 $0.54 $0.54 121,643
2023-09-07 $0.51 $0.53 $0.46 $0.51 $0.51 387,109
2023-09-06 $0.56 $0.56 $0.51 $0.52 $0.52 175,829
2023-09-05 $0.54 $0.56 $0.53 $0.55 $0.55 310,971
2023-09-01 $0.51 $0.54 $0.50 $0.53 $0.53 133,100
2023-08-31 $0.55 $0.55 $0.50 $0.52 $0.52 154,470
2023-08-30 $0.46 $0.55 $0.46 $0.54 $0.54 938,260
2023-08-29 $0.47 $0.47 $0.45 $0.46 $0.46 139,772
2023-08-28 $0.46 $0.48 $0.46 $0.47 $0.47 140,594
2023-08-25 $0.46 $0.47 $0.45 $0.47 $0.47 128,288
2023-08-24 $0.46 $0.48 $0.45 $0.46 $0.46 188,623
2023-08-23 $0.48 $0.48 $0.45 $0.46 $0.46 212,631
2023-08-22 $0.44 $0.50 $0.43 $0.48 $0.48 472,271
2023-08-21 $0.51 $0.53 $0.43 $0.45 $0.45 957,556
2023-08-18 $0.55 $0.55 $0.49 $0.51 $0.51 1,275,227
2023-08-17 $0.58 $0.60 $0.53 $0.55 $0.55 443,172
2023-08-16 $0.59 $0.59 $0.55 $0.57 $0.57 272,438
2023-08-15 $0.62 $0.63 $0.52 $0.57 $0.57 956,672
2023-08-14 $0.64 $0.64 $0.62 $0.63 $0.63 274,438
2023-08-11 $0.63 $0.65 $0.62 $0.63 $0.63 366,033
2023-08-10 $0.68 $0.69 $0.63 $0.64 $0.64 2,419,493
2023-08-09 $0.68 $0.72 $0.55 $0.64 $0.64 3,812,866
2023-08-08 $0.67 $0.69 $0.66 $0.66 $0.66 398,585
2023-08-07 $0.73 $0.74 $0.67 $0.68 $0.68 485,660
2023-08-04 $0.74 $0.74 $0.70 $0.72 $0.72 180,720
2023-08-03 $0.72 $0.74 $0.70 $0.73 $0.73 266,373
2023-08-02 $0.73 $0.75 $0.69 $0.72 $0.72 572,807
2023-08-01 $0.76 $0.78 $0.74 $0.75 $0.75 173,188
2023-07-31 $0.76 $0.77 $0.73 $0.76 $0.76 268,789
2023-07-28 $0.73 $0.76 $0.72 $0.75 $0.75 445,636
2023-07-27 $0.75 $0.78 $0.70 $0.70 $0.70 1,014,431
2023-07-26 $0.75 $0.78 $0.74 $0.76 $0.76 669,764
2023-07-25 $0.78 $0.80 $0.75 $0.76 $0.76 524,044
2023-07-24 $0.83 $0.85 $0.77 $0.79 $0.79 788,533
2023-07-21 $0.90 $0.90 $0.79 $0.83 $0.83 770,523
2023-07-20 $0.88 $0.92 $0.85 $0.87 $0.87 1,522,434
2023-07-19 $0.94 $0.94 $0.84 $0.86 $0.86 2,292,519
2023-07-18 $1.03 $1.05 $0.94 $1.04 $1.04 3,146,335
2023-07-17 $0.90 $0.96 $0.89 $0.94 $0.94 1,247,810
2023-07-14 $0.83 $0.87 $0.82 $0.82 $0.82 148,456
2023-07-13 $0.81 $0.85 $0.80 $0.83 $0.83 270,961
2023-07-12 $0.87 $0.88 $0.79 $0.79 $0.79 445,239
2023-07-11 $0.88 $0.91 $0.84 $0.87 $0.87 326,873
2023-07-10 $0.87 $0.90 $0.85 $0.87 $0.87 93,083
2023-07-07 $0.82 $0.91 $0.81 $0.87 $0.87 179,105
2023-07-06 $0.89 $0.89 $0.81 $0.85 $0.85 297,597
2023-07-05 $0.98 $0.99 $0.90 $0.92 $0.92 1,180,803
2023-07-03 $0.95 $0.99 $0.92 $0.96 $0.96 353,413
2023-06-30 $0.85 $0.96 $0.81 $0.95 $0.95 1,759,295
2023-06-29 $0.79 $0.89 $0.75 $0.82 $0.82 1,852,598
2023-06-28 $0.85 $0.86 $0.75 $0.79 $0.79 7,449,940
2023-06-27 $0.74 $0.75 $0.73 $0.74 $0.74 129,457
2023-06-26 $0.74 $0.75 $0.73 $0.74 $0.74 150,023
2023-06-23 $0.76 $0.77 $0.74 $0.74 $0.74 203,420
2023-06-22 $0.80 $0.80 $0.76 $0.77 $0.77 97,961
2023-06-21 $0.80 $0.83 $0.79 $0.79 $0.79 169,072
2023-06-20 $0.83 $0.85 $0.80 $0.80 $0.80 154,307
2023-06-16 $0.85 $0.87 $0.82 $0.82 $0.82 187,420
2023-06-15 $0.84 $0.88 $0.84 $0.85 $0.85 167,506
2023-06-14 $0.86 $0.88 $0.84 $0.85 $0.85 199,640
2023-06-13 $0.91 $0.93 $0.87 $0.89 $0.89 247,647
2023-06-12 $0.90 $0.93 $0.90 $0.93 $0.93 90,835
2023-06-09 $0.92 $0.94 $0.90 $0.90 $0.90 139,994
2023-06-08 $0.90 $0.95 $0.90 $0.90 $0.90 181,286
2023-06-07 $0.96 $0.97 $0.91 $0.93 $0.93 119,746
2023-06-06 $0.89 $0.96 $0.89 $0.96 $0.96 206,424
2023-06-05 $1.00 $1.00 $0.82 $0.95 $0.95 580,058
2023-06-02 $0.99 $1.06 $0.98 $1.04 $1.04 1,624,713
2023-06-01 $0.92 $0.94 $0.87 $0.93 $0.93 463,898
2023-05-31 $0.80 $0.88 $0.78 $0.86 $0.86 289,657
2023-05-30 $0.90 $0.92 $0.79 $0.80 $0.80 719,363
2023-05-26 $0.88 $0.94 $0.87 $0.89 $0.89 836,247
2023-05-25 $0.77 $0.86 $0.75 $0.85 $0.85 812,886
2023-05-24 $0.78 $0.78 $0.76 $0.78 $0.78 66,110
2023-05-23 $0.79 $0.79 $0.77 $0.79 $0.79 94,277
2023-05-22 $0.77 $0.79 $0.75 $0.79 $0.79 106,111
2023-05-19 $0.76 $0.79 $0.76 $0.78 $0.78 148,786
2023-05-18 $0.77 $0.78 $0.74 $0.76 $0.76 174,819
2023-05-17 $0.79 $0.79 $0.72 $0.77 $0.77 226,207
2023-05-16 $0.81 $0.81 $0.76 $0.80 $0.80 164,682
2023-05-15 $0.80 $0.82 $0.80 $0.81 $0.81 81,574
2023-05-12 $0.81 $0.83 $0.80 $0.82 $0.82 103,475
2023-05-11 $0.80 $0.82 $0.80 $0.81 $0.81 66,860
2023-05-10 $0.80 $0.82 $0.80 $0.82 $0.82 145,170
2023-05-09 $0.82 $0.82 $0.80 $0.82 $0.82 102,593
2023-05-08 $0.81 $0.82 $0.79 $0.80 $0.80 112,333
2023-05-05 $0.78 $0.82 $0.78 $0.81 $0.81 160,235
2023-05-04 $0.80 $0.83 $0.77 $0.79 $0.79 97,798
2023-05-03 $0.79 $0.84 $0.78 $0.80 $0.80 242,555
2023-05-02 $0.76 $0.80 $0.76 $0.78 $0.78 226,018
2023-05-01 $0.80 $0.81 $0.76 $0.76 $0.76 321,362
2023-04-28 $0.79 $0.83 $0.79 $0.82 $0.82 229,605
2023-04-27 $0.80 $0.83 $0.79 $0.82 $0.82 204,702
2023-04-26 $0.82 $0.82 $0.76 $0.80 $0.80 314,496
2023-04-25 $0.86 $0.86 $0.81 $0.82 $0.82 530,857
2023-04-24 $0.97 $0.97 $0.85 $0.89 $0.89 1,634,909
2023-04-21 $1.10 $1.10 $0.99 $1.07 $1.07 934,515
2023-04-20 $1.11 $1.13 $1.03 $1.10 $1.10 2,327,013
2023-04-19 $1.10 $1.10 $0.93 $0.99 $0.99 6,285,818
2023-04-18 $0.97 $1.15 $0.94 $0.95 $0.95 2,234,326
2023-04-17 $0.89 $0.99 $0.87 $0.92 $0.92 682,760
2023-04-14 $0.84 $0.86 $0.82 $0.83 $0.83 119,911
2023-04-13 $0.81 $0.86 $0.81 $0.85 $0.85 180,892
2023-04-12 $0.80 $0.86 $0.80 $0.81 $0.81 85,567
2023-04-11 $0.79 $0.85 $0.76 $0.82 $0.82 100,634
2023-04-10 $0.81 $0.82 $0.76 $0.82 $0.82 117,459
2023-04-06 $0.80 $0.85 $0.80 $0.83 $0.83 84,020
2023-04-05 $0.85 $0.85 $0.79 $0.80 $0.80 96,449
2023-04-04 $0.86 $0.92 $0.84 $0.84 $0.84 93,047
2023-04-03 $0.91 $0.92 $0.86 $0.88 $0.88 82,650
2023-03-31 $0.89 $0.93 $0.88 $0.91 $0.91 129,467
2023-03-30 $0.94 $0.94 $0.88 $0.90 $0.90 146,753
2023-03-29 $0.94 $0.95 $0.88 $0.90 $0.90 166,850
2023-03-28 $0.95 $0.96 $0.90 $0.93 $0.93 103,834
2023-03-27 $0.91 $0.94 $0.88 $0.94 $0.94 117,264
2023-03-24 $0.85 $0.91 $0.80 $0.90 $0.90 89,438
2023-03-23 $0.87 $0.87 $0.80 $0.84 $0.84 204,442
2023-03-22 $0.80 $0.83 $0.80 $0.81 $0.81 141,151
2023-03-21 $0.75 $0.79 $0.75 $0.79 $0.79 283,502
2023-03-20 $0.80 $0.80 $0.74 $0.76 $0.76 232,150
2023-03-17 $0.82 $0.84 $0.75 $0.77 $0.77 667,933
2023-03-16 $0.81 $0.86 $0.75 $0.83 $0.83 411,526
2023-03-15 $0.86 $0.93 $0.80 $0.83 $0.83 372,772
2023-03-14 $0.96 $0.96 $0.85 $0.85 $0.85 234,579
2023-03-13 $0.93 $0.93 $0.88 $0.92 $0.92 513,457
2023-03-10 $1.01 $1.04 $0.89 $0.90 $0.90 658,942
2023-03-09 $1.05 $1.08 $1.00 $1.01 $1.01 342,064
2023-03-08 $1.10 $1.11 $1.03 $1.07 $1.07 174,514
2023-03-07 $1.11 $1.12 $1.05 $1.06 $1.06 270,735
2023-03-06 $1.15 $1.15 $1.10 $1.11 $1.11 215,931
2023-03-03 $1.15 $1.18 $1.09 $1.14 $1.14 243,912
2023-03-02 $1.14 $1.18 $1.08 $1.16 $1.16 361,021
2023-03-01 $1.23 $1.29 $1.14 $1.14 $1.14 432,715
2023-02-28 $1.15 $1.35 $1.15 $1.28 $1.28 534,141
2023-02-27 $1.25 $1.25 $1.10 $1.16 $1.16 1,613,812
2023-02-24 $1.36 $1.40 $1.31 $1.36 $1.36 572,121
2023-02-23 $1.76 $1.87 $1.31 $1.39 $1.39 7,713,788
2023-02-22 $1.67 $1.69 $1.64 $1.64 $1.64 132,451
2023-02-21 $1.71 $1.73 $1.66 $1.68 $1.68 152,985
2023-02-17 $1.61 $1.78 $1.61 $1.71 $1.71 142,328
2023-02-16 $1.57 $1.68 $1.52 $1.65 $1.65 106,313
2023-02-15 $1.52 $1.61 $1.51 $1.59 $1.59 70,889
2023-02-14 $1.54 $1.58 $1.51 $1.55 $1.55 70,318
2023-02-13 $1.59 $1.60 $1.51 $1.56 $1.56 59,930
2023-02-10 $1.64 $1.67 $1.52 $1.54 $1.54 135,871
2023-02-09 $1.72 $1.75 $1.62 $1.65 $1.65 78,346
2023-02-08 $1.75 $1.76 $1.66 $1.67 $1.67 62,535
2023-02-07 $1.79 $1.79 $1.67 $1.77 $1.77 181,586
2023-02-06 $1.75 $1.79 $1.61 $1.78 $1.78 224,279
2023-02-03 $1.62 $1.73 $1.60 $1.71 $1.71 251,991
2023-02-02 $1.47 $1.65 $1.47 $1.58 $1.58 270,833
2023-02-01 $1.45 $1.49 $1.42 $1.47 $1.47 100,034
2023-01-31 $1.51 $1.54 $1.45 $1.47 $1.47 148,416
2023-01-30 $1.40 $1.54 $1.36 $1.51 $1.51 341,177
2023-01-27 $1.35 $1.37 $1.31 $1.34 $1.34 95,168
2023-01-26 $1.31 $1.33 $1.29 $1.31 $1.31 42,154
2023-01-25 $1.32 $1.33 $1.28 $1.33 $1.33 104,939
2023-01-24 $1.28 $1.33 $1.28 $1.32 $1.32 60,064
2023-01-23 $1.29 $1.33 $1.25 $1.30 $1.30 187,247
2023-01-20 $1.34 $1.38 $1.29 $1.31 $1.31 183,596
2023-01-19 $1.34 $1.34 $1.28 $1.33 $1.33 153,249
2023-01-18 $1.41 $1.44 $1.32 $1.34 $1.34 99,161
2023-01-17 $1.41 $1.46 $1.36 $1.40 $1.40 171,322
2023-01-13 $1.35 $1.43 $1.35 $1.43 $1.43 180,969
2023-01-12 $1.33 $1.40 $1.29 $1.35 $1.35 174,732
2023-01-11 $1.41 $1.45 $1.30 $1.35 $1.35 253,788
2023-01-10 $1.31 $1.46 $1.31 $1.39 $1.39 255,610
2023-01-09 $1.36 $1.42 $1.25 $1.33 $1.33 352,504
2023-01-06 $1.70 $1.72 $1.40 $1.43 $1.43 668,557
2023-01-05 $1.84 $1.89 $1.70 $1.73 $1.73 920,073
2023-01-04 $1.68 $1.94 $1.65 $1.74 $1.74 1,134,062
2023-01-03 $1.50 $1.65 $1.46 $1.59 $1.59 405,172
2022-12-30 $1.25 $1.45 $1.24 $1.45 $1.45 305,932
2022-12-29 $1.18 $1.32 $1.18 $1.25 $1.25 302,977
2022-12-28 $1.09 $1.21 $1.05 $1.19 $1.19 367,439
2022-12-27 $0.97 $1.15 $0.97 $1.00 $1.00 340,516
2022-12-23 $1.09 $1.09 $1.00 $1.00 $1.00 123,408
2022-12-22 $1.00 $1.05 $0.99 $1.05 $1.05 272,495
2022-12-21 $1.03 $1.11 $1.01 $1.01 $1.01 259,559
2022-12-20 $1.09 $1.12 $1.00 $1.02 $1.02 236,997
2022-12-19 $1.17 $1.17 $1.08 $1.09 $1.09 151,053
2022-12-16 $1.20 $1.20 $1.15 $1.18 $1.18 76,835
2022-12-15 $1.17 $1.24 $1.15 $1.19 $1.19 123,680
2022-12-14 $1.17 $1.24 $1.15 $1.16 $1.16 199,985
2022-12-13 $1.24 $1.26 $1.12 $1.14 $1.14 198,096
2022-12-12 $1.24 $1.27 $1.21 $1.23 $1.23 118,029
2022-12-09 $1.22 $1.28 $1.21 $1.27 $1.27 91,090
2022-12-08 $1.25 $1.28 $1.23 $1.23 $1.23 50,334
2022-12-07 $1.25 $1.29 $1.24 $1.27 $1.27 66,718
2022-12-06 $1.29 $1.30 $1.22 $1.25 $1.25 185,456
2022-12-05 $1.30 $1.33 $1.29 $1.29 $1.29 81,137
2022-12-02 $1.33 $1.34 $1.30 $1.31 $1.31 60,961
2022-12-01 $1.32 $1.34 $1.29 $1.31 $1.31 87,205
2022-11-30 $1.30 $1.35 $1.29 $1.35 $1.35 78,500
2022-11-29 $1.30 $1.33 $1.28 $1.31 $1.31 47,172
2022-11-28 $1.31 $1.39 $1.30 $1.32 $1.32 145,382
2022-11-25 $1.30 $1.32 $1.29 $1.29 $1.29 11,310
2022-11-23 $1.28 $1.33 $1.27 $1.32 $1.32 75,005
2022-11-22 $1.27 $1.28 $1.26 $1.27 $1.27 66,766
2022-11-21 $1.30 $1.34 $1.27 $1.27 $1.27 87,750
2022-11-18 $1.31 $1.32 $1.28 $1.28 $1.28 64,148
2022-11-17 $1.30 $1.36 $1.29 $1.30 $1.30 41,194
2022-11-16 $1.35 $1.37 $1.28 $1.31 $1.31 128,263
2022-11-15 $1.32 $1.44 $1.32 $1.35 $1.35 115,776
2022-11-14 $1.44 $1.47 $1.38 $1.42 $1.42 87,926
2022-11-11 $1.33 $1.42 $1.33 $1.39 $1.39 99,359
2022-11-10 $1.31 $1.37 $1.31 $1.32 $1.32 70,917
2022-11-09 $1.32 $1.34 $1.28 $1.30 $1.30 95,942
2022-11-08 $1.35 $1.35 $1.29 $1.32 $1.32 62,810
2022-11-07 $1.32 $1.35 $1.29 $1.29 $1.29 66,110
2022-11-04 $1.34 $1.36 $1.30 $1.32 $1.32 78,199
2022-11-03 $1.30 $1.36 $1.30 $1.31 $1.31 33,132
2022-11-02 $1.39 $1.42 $1.32 $1.33 $1.33 40,127
2022-11-01 $1.36 $1.42 $1.36 $1.37 $1.37 21,913
2022-10-31 $1.37 $1.44 $1.35 $1.36 $1.36 56,474
2022-10-28 $1.37 $1.44 $1.36 $1.41 $1.41 41,640
2022-10-27 $1.37 $1.39 $1.36 $1.37 $1.37 33,453
2022-10-26 $1.33 $1.45 $1.33 $1.36 $1.36 96,684
2022-10-25 $1.25 $1.35 $1.25 $1.33 $1.33 102,632
2022-10-24 $1.27 $1.29 $1.25 $1.27 $1.27 132,972
2022-10-21 $1.30 $1.33 $1.27 $1.28 $1.28 167,353
2022-10-20 $1.29 $1.35 $1.26 $1.28 $1.28 104,283
2022-10-19 $1.37 $1.37 $1.29 $1.30 $1.30 84,879
2022-10-18 $1.38 $1.40 $1.35 $1.36 $1.36 55,437
2022-10-17 $1.32 $1.39 $1.32 $1.37 $1.37 71,957
2022-10-14 $1.35 $1.37 $1.30 $1.33 $1.33 145,593
2022-10-13 $1.29 $1.39 $1.29 $1.35 $1.35 152,630
2022-10-12 $1.31 $1.33 $1.26 $1.29 $1.29 186,769
2022-10-11 $1.30 $1.38 $1.28 $1.29 $1.29 117,609
2022-10-10 $1.35 $1.39 $1.27 $1.29 $1.29 272,092
2022-10-07 $1.40 $1.40 $1.36 $1.37 $1.37 71,448
2022-10-06 $1.52 $1.52 $1.40 $1.40 $1.40 47,253
2022-10-05 $1.47 $1.49 $1.45 $1.47 $1.47 100,004
2022-10-04 $1.38 $1.47 $1.38 $1.45 $1.45 74,059
2022-10-03 $1.41 $1.45 $1.30 $1.37 $1.37 293,421
2022-09-30 $1.40 $1.49 $1.40 $1.41 $1.41 59,559
2022-09-29 $1.47 $1.49 $1.39 $1.40 $1.40 94,974
2022-09-28 $1.45 $1.48 $1.42 $1.45 $1.45 78,525
2022-09-27 $1.40 $1.46 $1.40 $1.42 $1.42 38,943
2022-09-26 $1.41 $1.48 $1.32 $1.41 $1.41 114,900
2022-09-23 $1.50 $1.55 $1.35 $1.41 $1.41 266,638
2022-09-22 $1.53 $1.57 $1.48 $1.50 $1.50 193,076
2022-09-21 $1.59 $1.62 $1.52 $1.55 $1.55 93,215
2022-09-20 $1.55 $1.60 $1.52 $1.54 $1.54 107,215
2022-09-19 $1.54 $1.62 $1.52 $1.58 $1.58 93,807
2022-09-16 $1.64 $1.66 $1.57 $1.57 $1.57 193,345
2022-09-15 $1.65 $1.73 $1.65 $1.67 $1.67 48,537
2022-09-14 $1.72 $1.74 $1.65 $1.65 $1.65 101,476
2022-09-13 $1.75 $1.77 $1.70 $1.72 $1.72 94,971
2022-09-12 $1.79 $1.80 $1.72 $1.76 $1.76 142,321
2022-09-09 $1.70 $1.79 $1.69 $1.76 $1.76 143,378
2022-09-08 $1.65 $1.74 $1.65 $1.72 $1.72 84,191
2022-09-07 $1.70 $1.76 $1.65 $1.65 $1.65 102,058
2022-09-06 $1.60 $1.75 $1.58 $1.70 $1.70 223,198
2022-09-02 $1.62 $1.69 $1.56 $1.62 $1.62 130,029
2022-09-01 $1.61 $1.62 $1.52 $1.59 $1.59 269,379
2022-08-31 $1.68 $1.74 $1.58 $1.60 $1.60 374,588
2022-08-30 $1.81 $1.86 $1.68 $1.69 $1.69 423,133
2022-08-29 $1.87 $1.96 $1.81 $1.81 $1.81 276,673
2022-08-26 $1.96 $2.00 $1.87 $1.87 $1.87 143,157
2022-08-25 $2.03 $2.05 $1.93 $1.98 $1.98 148,206
2022-08-24 $1.87 $2.08 $1.87 $2.06 $2.06 188,997
2022-08-23 $1.88 $1.94 $1.85 $1.92 $1.92 164,814
2022-08-22 $1.98 $1.98 $1.81 $1.92 $1.92 246,869
2022-08-19 $2.12 $2.13 $1.90 $2.00 $2.00 418,276
2022-08-18 $2.43 $2.44 $2.06 $2.15 $2.15 722,748
2022-08-17 $2.51 $2.64 $2.23 $2.42 $2.42 2,689,938
2022-08-16 $2.41 $2.67 $2.08 $2.23 $2.23 3,729,832
2022-08-15 $1.91 $2.16 $1.79 $2.09 $2.09 1,570,880
2022-08-12 $1.50 $1.79 $1.50 $1.77 $1.77 290,848
2022-08-11 $1.52 $1.54 $1.49 $1.50 $1.50 46,796
2022-08-10 $1.50 $1.52 $1.46 $1.49 $1.49 67,697
2022-08-09 $1.49 $1.50 $1.45 $1.46 $1.46 38,180
2022-08-08 $1.46 $1.52 $1.43 $1.52 $1.52 209,027
2022-08-05 $1.45 $1.46 $1.39 $1.43 $1.43 147,918
2022-08-04 $1.38 $1.42 $1.34 $1.40 $1.40 85,560
2022-08-03 $1.33 $1.39 $1.33 $1.35 $1.35 88,196
2022-08-02 $1.40 $1.40 $1.33 $1.34 $1.34 84,546
2022-08-01 $1.35 $1.42 $1.30 $1.32 $1.32 245,853
2022-07-29 $1.41 $1.43 $1.37 $1.39 $1.39 103,709
2022-07-28 $1.36 $1.48 $1.36 $1.43 $1.43 105,944
2022-07-27 $1.38 $1.42 $1.36 $1.38 $1.38 46,375
2022-07-26 $1.41 $1.42 $1.36 $1.39 $1.39 57,919
2022-07-25 $1.40 $1.43 $1.37 $1.38 $1.38 55,099
2022-07-22 $1.48 $1.50 $1.41 $1.41 $1.41 70,037
2022-07-21 $1.47 $1.50 $1.41 $1.48 $1.48 83,653
2022-07-20 $1.43 $1.50 $1.43 $1.47 $1.47 148,666
2022-07-19 $1.40 $1.45 $1.40 $1.42 $1.42 38,876
2022-07-18 $1.40 $1.46 $1.38 $1.39 $1.39 105,229
2022-07-15 $1.42 $1.50 $1.38 $1.44 $1.44 39,970
2022-07-14 $1.41 $1.46 $1.40 $1.42 $1.42 39,301
2022-07-13 $1.42 $1.50 $1.42 $1.44 $1.44 12,930
2022-07-12 $1.47 $1.50 $1.41 $1.43 $1.43 134,011
2022-07-11 $1.43 $1.50 $1.40 $1.49 $1.49 70,067
2022-07-08 $1.39 $1.47 $1.39 $1.43 $1.43 111,687
2022-07-07 $1.41 $1.45 $1.40 $1.42 $1.42 220,736
2022-07-06 $1.41 $1.45 $1.39 $1.43 $1.43 67,494
2022-07-05 $1.35 $1.45 $1.34 $1.43 $1.43 66,363
2022-07-01 $1.35 $1.43 $1.35 $1.38 $1.38 79,504
2022-06-30 $1.36 $1.43 $1.31 $1.39 $1.39 119,220
2022-06-29 $1.42 $1.43 $1.33 $1.36 $1.36 86,314
2022-06-28 $1.47 $1.53 $1.39 $1.40 $1.40 89,305
2022-06-27 $1.40 $1.50 $1.40 $1.45 $1.45 67,725
2022-06-24 $1.48 $1.50 $1.37 $1.40 $1.40 92,341
2022-06-23 $1.31 $1.38 $1.30 $1.36 $1.36 65,851
2022-06-22 $1.33 $1.40 $1.30 $1.31 $1.31 103,542
2022-06-21 $1.30 $1.44 $1.30 $1.38 $1.38 85,889
2022-06-17 $1.29 $1.39 $1.29 $1.31 $1.31 91,081
2022-06-16 $1.38 $1.38 $1.30 $1.30 $1.30 100,349
2022-06-15 $1.35 $1.41 $1.30 $1.36 $1.36 127,058
2022-06-14 $1.30 $1.35 $1.30 $1.31 $1.31 110,868
2022-06-13 $1.37 $1.41 $1.30 $1.31 $1.31 147,357
2022-06-10 $1.43 $1.46 $1.37 $1.42 $1.42 91,461
2022-06-09 $1.54 $1.57 $1.41 $1.45 $1.45 146,026
2022-06-08 $1.45 $1.59 $1.45 $1.54 $1.54 149,635
2022-06-07 $1.44 $1.50 $1.44 $1.46 $1.46 135,693
2022-06-06 $1.52 $1.52 $1.45 $1.46 $1.46 74,771
2022-06-03 $1.42 $1.50 $1.40 $1.49 $1.49 81,293
2022-06-02 $1.40 $1.49 $1.38 $1.44 $1.44 112,273
2022-06-01 $1.47 $1.48 $1.40 $1.42 $1.42 107,212
2022-05-31 $1.53 $1.53 $1.43 $1.47 $1.47 180,277
2022-05-27 $1.47 $1.53 $1.47 $1.50 $1.50 115,685
2022-05-26 $1.44 $1.55 $1.36 $1.49 $1.49 117,680
2022-05-25 $1.61 $1.61 $1.44 $1.47 $1.47 210,934
2022-05-24 $1.59 $1.61 $1.49 $1.60 $1.60 100,620
2022-05-23 $1.54 $1.60 $1.48 $1.59 $1.59 61,659
2022-05-20 $1.53 $1.58 $1.46 $1.51 $1.51 67,908
2022-05-19 $1.45 $1.54 $1.45 $1.51 $1.51 57,123
2022-05-18 $1.56 $1.60 $1.45 $1.46 $1.46 142,420
2022-05-17 $1.48 $1.59 $1.48 $1.56 $1.56 103,822
2022-05-16 $1.56 $1.58 $1.47 $1.51 $1.51 158,236
2022-05-13 $1.36 $1.55 $1.30 $1.52 $1.52 261,885
2022-05-12 $1.29 $1.35 $1.26 $1.32 $1.32 141,982
2022-05-11 $1.40 $1.41 $1.26 $1.28 $1.28 177,791
2022-05-10 $1.40 $1.49 $1.40 $1.41 $1.41 76,964
2022-05-09 $1.50 $1.53 $1.36 $1.38 $1.38 318,951
2022-05-06 $1.59 $1.69 $1.51 $1.53 $1.53 143,959
2022-05-05 $1.64 $1.68 $1.58 $1.59 $1.59 158,856
2022-05-04 $1.62 $1.68 $1.55 $1.64 $1.64 99,016
2022-05-03 $1.62 $1.68 $1.57 $1.63 $1.63 109,467
2022-05-02 $1.62 $1.66 $1.56 $1.62 $1.62 41,130
2022-04-29 $1.60 $1.66 $1.56 $1.60 $1.60 134,654
2022-04-28 $1.67 $1.69 $1.50 $1.58 $1.58 241,910
2022-04-27 $1.65 $1.73 $1.60 $1.63 $1.63 138,687
2022-04-26 $1.70 $1.75 $1.63 $1.67 $1.67 212,165
2022-04-25 $1.67 $1.78 $1.66 $1.67 $1.67 237,440
2022-04-22 $1.85 $1.85 $1.70 $1.75 $1.75 157,335
2022-04-21 $1.96 $1.97 $1.75 $1.75 $1.75 289,755
2022-04-20 $1.92 $1.98 $1.88 $1.95 $1.95 95,078
2022-04-19 $1.85 $1.94 $1.85 $1.91 $1.91 103,590
2022-04-18 $2.01 $2.01 $1.82 $1.83 $1.83 318,428
2022-04-14 $1.98 $2.01 $1.95 $1.99 $1.99 109,039
2022-04-13 $1.95 $2.04 $1.95 $1.99 $1.99 158,333
2022-04-12 $2.09 $2.13 $1.95 $1.97 $1.97 184,191
2022-04-11 $2.04 $2.10 $1.96 $2.02 $2.02 197,525
2022-04-08 $2.05 $2.12 $2.04 $2.06 $2.06 109,142
2022-04-07 $2.13 $2.18 $2.03 $2.07 $2.07 180,000
2022-04-06 $2.12 $2.18 $2.01 $2.12 $2.12 219,585
2022-04-05 $2.27 $2.30 $2.14 $2.15 $2.15 305,854
2022-04-04 $2.23 $2.32 $2.21 $2.31 $2.31 147,322
2022-04-01 $2.32 $2.32 $2.17 $2.23 $2.23 208,615
2022-03-31 $2.35 $2.35 $2.23 $2.26 $2.26 202,496
2022-03-30 $2.32 $2.39 $2.27 $2.30 $2.30 360,387
2022-03-29 $2.27 $2.36 $2.24 $2.32 $2.32 267,108
2022-03-28 $2.23 $2.35 $2.23 $2.27 $2.27 186,990
2022-03-25 $2.39 $2.39 $2.26 $2.37 $2.37 196,590
2022-03-24 $2.32 $2.37 $2.23 $2.37 $2.37 203,600
2022-03-23 $2.36 $2.41 $2.23 $2.29 $2.29 505,845
2022-03-22 $2.39 $2.42 $2.32 $2.38 $2.38 258,448
2022-03-21 $2.48 $2.49 $2.31 $2.34 $2.34 357,409
2022-03-18 $2.29 $2.47 $2.28 $2.43 $2.43 602,253
2022-03-17 $2.10 $2.37 $2.10 $2.28 $2.28 529,785
2022-03-16 $2.03 $2.17 $2.03 $2.14 $2.14 292,381
2022-03-15 $1.99 $2.04 $1.92 $2.02 $2.02 258,235
2022-03-14 $2.10 $2.11 $1.97 $1.99 $1.99 366,874
2022-03-11 $2.24 $2.24 $2.10 $2.11 $2.11 330,009
2022-03-10 $2.14 $2.25 $2.11 $2.21 $2.21 323,239
2022-03-09 $2.16 $2.20 $2.13 $2.18 $2.18 433,500
2022-03-08 $1.98 $2.19 $1.98 $2.07 $2.07 901,773
2022-03-07 $2.14 $2.16 $1.98 $2.05 $2.05 623,118
2022-03-04 $2.17 $2.21 $2.10 $2.14 $2.14 423,415
2022-03-03 $2.20 $2.23 $2.10 $2.12 $2.12 447,377
2022-03-02 $2.37 $2.49 $2.18 $2.20 $2.20 1,052,810
2022-03-01 $2.23 $2.32 $2.20 $2.27 $2.27 285,520
2022-02-28 $2.25 $2.29 $2.14 $2.28 $2.28 462,924
2022-02-25 $2.19 $2.23 $2.16 $2.23 $2.23 221,804
2022-02-24 $1.90 $2.27 $1.83 $2.22 $2.22 719,265
2022-02-23 $2.15 $2.20 $2.05 $2.05 $2.05 357,886
2022-02-22 $2.10 $2.24 $2.08 $2.14 $2.14 546,879
2022-02-18 $2.20 $2.28 $2.14 $2.21 $2.21 436,718
2022-02-17 $2.36 $2.42 $2.17 $2.20 $2.20 778,067
2022-02-16 $2.35 $2.44 $2.32 $2.38 $2.38 391,504
2022-02-15 $2.20 $2.38 $2.19 $2.36 $2.36 600,558
2022-02-14 $2.23 $2.30 $2.18 $2.20 $2.20 451,322
2022-02-11 $2.31 $2.40 $2.22 $2.25 $2.25 668,911
2022-02-10 $2.28 $2.43 $2.27 $2.28 $2.28 552,096
2022-02-09 $2.26 $2.38 $2.24 $2.31 $2.31 637,296
2022-02-08 $2.21 $2.30 $2.18 $2.26 $2.26 277,080
2022-02-07 $2.22 $2.32 $2.16 $2.26 $2.26 540,689
2022-02-04 $2.02 $2.23 $1.97 $2.20 $2.20 901,193
2022-02-03 $2.00 $2.02 $1.92 $2.02 $2.02 306,955
2022-02-02 $2.07 $2.07 $1.97 $2.00 $2.00 359,633
2022-02-01 $2.03 $2.09 $1.94 $2.05 $2.05 829,729
2022-01-31 $1.83 $2.00 $1.76 $1.99 $1.99 866,035
2022-01-28 $1.79 $1.85 $1.67 $1.83 $1.83 1,675,133
2022-01-27 $1.95 $2.35 $1.76 $1.85 $1.85 6,626,355
2022-01-26 $2.03 $2.04 $1.86 $1.94 $1.94 1,073,125
2022-01-25 $1.82 $2.01 $1.80 $1.95 $1.95 923,552
2022-01-24 $1.75 $1.95 $1.72 $1.89 $1.89 1,548,308
2022-01-21 $1.95 $2.09 $1.81 $1.82 $1.82 2,152,020
2022-01-20 $2.05 $2.20 $1.99 $2.02 $2.02 1,957,619
2022-01-19 $2.11 $2.17 $2.06 $2.08 $2.08 1,208,694
2022-01-18 $2.21 $2.27 $2.02 $2.13 $2.13 1,768,468
2022-01-14 $2.16 $2.31 $2.13 $2.26 $2.26 1,590,217
2022-01-13 $2.66 $2.67 $2.21 $2.28 $2.28 3,576,148
2022-01-12 $2.30 $2.66 $2.29 $2.64 $2.64 6,544,316
2022-01-11 $2.35 $2.45 $2.26 $2.35 $2.35 3,581,093
2022-01-10 $2.17 $2.46 $2.07 $2.36 $2.36 5,853,434
2022-01-07 $2.16 $2.33 $2.11 $2.22 $2.22 8,499,537
2022-01-06 $2.29 $2.58 $2.09 $2.21 $2.21 15,520,031
2022-01-05 $2.71 $2.75 $2.11 $2.27 $2.27 12,753,680
2022-01-04 $3.12 $3.14 $2.51 $2.79 $2.79 47,945,386
2022-01-03 $1.51 $3.62 $1.51 $3.50 $3.50 235,123,076
2021-12-31 $1.28 $1.35 $1.26 $1.31 $1.31 654,814
2021-12-30 $1.25 $1.31 $1.17 $1.30 $1.30 831,517
2021-12-29 $1.29 $1.32 $1.21 $1.21 $1.21 476,703
2021-12-28 $1.32 $1.39 $1.28 $1.30 $1.30 461,496
2021-12-27 $1.45 $1.49 $1.33 $1.35 $1.35 566,319
2021-12-23 $1.40 $1.48 $1.40 $1.44 $1.44 370,136
2021-12-22 $1.28 $1.44 $1.28 $1.42 $1.42 396,279
2021-12-21 $1.38 $1.42 $1.26 $1.30 $1.30 455,690
2021-12-20 $1.39 $1.50 $1.33 $1.38 $1.38 437,050
2021-12-17 $1.30 $1.40 $1.26 $1.38 $1.38 466,598
2021-12-16 $1.31 $1.43 $1.29 $1.31 $1.31 314,655
2021-12-15 $1.27 $1.36 $1.21 $1.30 $1.30 619,692
2021-12-14 $1.37 $1.41 $1.27 $1.29 $1.29 287,163
2021-12-13 $1.47 $1.52 $1.35 $1.35 $1.35 330,741
2021-12-10 $1.49 $1.58 $1.46 $1.47 $1.47 371,750
2021-12-09 $1.45 $1.56 $1.42 $1.49 $1.49 384,389
2021-12-08 $1.47 $1.50 $1.42 $1.47 $1.47 330,673
2021-12-07 $1.28 $1.58 $1.28 $1.50 $1.50 505,312
2021-12-06 $1.31 $1.31 $1.19 $1.27 $1.27 878,271
2021-12-03 $1.36 $1.39 $1.29 $1.33 $1.33 396,051
2021-12-02 $1.38 $1.44 $1.35 $1.38 $1.38 479,621
2021-12-01 $1.40 $1.54 $1.40 $1.41 $1.41 419,925
2021-11-30 $1.50 $1.50 $1.38 $1.45 $1.45 604,768
2021-11-29 $1.62 $1.62 $1.48 $1.50 $1.50 282,638
2021-11-26 $1.63 $1.63 $1.55 $1.58 $1.58 179,989
2021-11-24 $1.55 $1.66 $1.53 $1.65 $1.65 361,973
2021-11-23 $1.51 $1.60 $1.48 $1.57 $1.57 821,860
2021-11-22 $1.74 $1.75 $1.48 $1.51 $1.51 1,612,863
2021-11-19 $1.63 $1.81 $1.63 $1.74 $1.74 759,325
2021-11-18 $1.96 $1.98 $1.60 $1.63 $1.63 1,662,773
2021-11-17 $1.96 $2.03 $1.94 $1.97 $1.97 426,492
2021-11-16 $2.06 $2.10 $1.91 $1.97 $1.97 524,243
2021-11-15 $2.10 $2.14 $2.00 $2.05 $2.05 508,832
2021-11-12 $2.10 $2.19 $2.06 $2.07 $2.07 392,311
2021-11-11 $2.13 $2.16 $2.09 $2.12 $2.12 258,198
2021-11-10 $2.16 $2.23 $2.04 $2.15 $2.15 399,289
2021-11-09 $2.19 $2.24 $2.11 $2.18 $2.18 167,727
2021-11-08 $2.16 $2.25 $2.15 $2.20 $2.20 282,413
2021-11-05 $2.28 $2.28 $2.15 $2.17 $2.17 354,779
2021-11-04 $2.37 $2.39 $2.22 $2.28 $2.28 191,527
2021-11-03 $2.22 $2.29 $2.16 $2.28 $2.28 260,274
2021-11-02 $2.33 $2.34 $2.21 $2.24 $2.24 260,341
2021-11-01 $2.30 $2.42 $2.25 $2.34 $2.34 230,633
2021-10-29 $2.39 $2.43 $2.25 $2.33 $2.33 270,259
2021-10-28 $2.24 $2.35 $2.20 $2.35 $2.35 483,269
2021-10-27 $2.01 $2.35 $2.01 $2.21 $2.21 835,625
2021-10-26 $2.20 $2.20 $1.98 $2.02 $2.02 1,545,836
2021-10-25 $2.29 $2.30 $2.15 $2.20 $2.20 954,680
2021-10-22 $2.35 $2.35 $2.26 $2.29 $2.29 494,715
2021-10-21 $2.34 $2.37 $2.30 $2.34 $2.34 264,466
2021-10-20 $2.39 $2.42 $2.32 $2.35 $2.35 185,185
2021-10-19 $2.30 $2.39 $2.28 $2.36 $2.36 236,379
2021-10-18 $2.41 $2.47 $2.30 $2.30 $2.30 440,494
2021-10-15 $2.50 $2.54 $2.34 $2.41 $2.41 378,187
2021-10-14 $2.54 $2.57 $2.43 $2.46 $2.46 277,830
2021-10-13 $2.54 $2.62 $2.52 $2.54 $2.54 288,372
2021-10-12 $2.48 $2.57 $2.47 $2.54 $2.54 193,478
2021-10-11 $2.50 $2.57 $2.42 $2.45 $2.45 224,548
2021-10-08 $2.54 $2.60 $2.43 $2.47 $2.47 261,301
2021-10-07 $2.58 $2.68 $2.53 $2.55 $2.55 226,832
2021-10-06 $2.62 $2.68 $2.49 $2.58 $2.58 313,725
2021-10-05 $2.63 $2.70 $2.60 $2.65 $2.65 167,477
2021-10-04 $2.68 $2.69 $2.60 $2.64 $2.64 203,766
2021-10-01 $2.70 $2.74 $2.62 $2.70 $2.70 129,210
2021-09-30 $2.63 $2.72 $2.59 $2.68 $2.68 210,593
2021-09-29 $2.72 $2.79 $2.63 $2.65 $2.65 192,932
2021-09-28 $2.86 $2.93 $2.70 $2.72 $2.72 245,570
2021-09-27 $2.73 $2.90 $2.70 $2.85 $2.85 177,567
2021-09-24 $2.77 $2.85 $2.71 $2.79 $2.79 168,507
2021-09-23 $2.86 $2.92 $2.79 $2.80 $2.80 250,574
2021-09-22 $2.84 $2.88 $2.77 $2.87 $2.87 232,974
2021-09-21 $2.71 $2.85 $2.69 $2.79 $2.79 260,635
2021-09-20 $2.73 $2.79 $2.65 $2.72 $2.72 549,906
2021-09-17 $2.69 $2.85 $2.64 $2.85 $2.85 492,549
2021-09-16 $2.75 $2.76 $2.66 $2.72 $2.72 289,967
2021-09-15 $2.71 $2.83 $2.65 $2.77 $2.77 405,143
2021-09-14 $2.90 $2.91 $2.70 $2.73 $2.73 503,344
2021-09-13 $3.04 $3.04 $2.81 $2.88 $2.88 314,124
2021-09-10 $3.00 $3.00 $2.89 $2.92 $2.92 204,233
2021-09-09 $2.86 $3.00 $2.85 $2.96 $2.96 298,832
2021-09-08 $2.98 $3.00 $2.88 $2.89 $2.89 243,994
2021-09-07 $3.06 $3.11 $2.95 $3.02 $3.02 269,746
2021-09-03 $3.29 $3.29 $2.98 $3.07 $3.07 350,661
2021-09-02 $3.21 $3.30 $3.21 $3.30 $3.30 326,919
2021-09-01 $3.12 $3.23 $3.06 $3.19 $3.19 286,634
2021-08-31 $3.01 $3.15 $2.93 $3.15 $3.15 392,611
2021-08-30 $3.02 $3.09 $2.96 $3.06 $3.06 297,890
2021-08-27 $3.06 $3.12 $3.02 $3.05 $3.05 252,543
2021-08-26 $3.04 $3.12 $2.95 $3.06 $3.06 255,784
2021-08-25 $2.90 $3.11 $2.88 $3.01 $3.01 354,834
2021-08-24 $2.87 $2.98 $2.82 $2.94 $2.94 326,113
2021-08-23 $2.63 $2.92 $2.63 $2.82 $2.82 547,913
2021-08-20 $2.60 $2.69 $2.58 $2.59 $2.59 446,390
2021-08-19 $2.75 $2.84 $2.60 $2.63 $2.63 426,899
2021-08-18 $2.71 $2.83 $2.65 $2.75 $2.75 200,579
2021-08-17 $2.63 $2.79 $2.57 $2.72 $2.72 400,899
2021-08-16 $2.75 $2.76 $2.24 $2.63 $2.63 1,941,428
2021-08-13 $2.88 $2.93 $2.75 $2.76 $2.76 676,865
2021-08-12 $2.86 $2.93 $2.84 $2.90 $2.90 303,560
2021-08-11 $2.91 $2.99 $2.83 $2.89 $2.89 482,539
2021-08-10 $2.94 $3.17 $2.91 $2.93 $2.93 678,274
2021-08-09 $2.91 $3.02 $2.87 $2.95 $2.95 288,427
2021-08-06 $2.96 $2.99 $2.91 $2.93 $2.93 229,250
2021-08-05 $2.88 $3.03 $2.81 $2.99 $2.99 427,711
2021-08-04 $2.95 $2.98 $2.86 $2.88 $2.88 349,141
2021-08-03 $2.95 $2.99 $2.86 $2.94 $2.94 765,148
2021-08-02 $2.95 $3.03 $2.90 $2.97 $2.97 244,135
2021-07-30 $2.93 $3.10 $2.86 $2.96 $2.96 480,650
2021-07-29 $3.03 $3.05 $2.86 $2.89 $2.89 479,142
2021-07-28 $2.97 $3.05 $2.91 $3.01 $3.01 310,017
2021-07-27 $3.01 $3.01 $2.84 $2.90 $2.90 980,632
2021-07-26 $3.04 $3.10 $2.97 $3.02 $3.02 338,155
2021-07-23 $3.23 $3.23 $3.05 $3.06 $3.06 276,076
2021-07-22 $3.17 $3.23 $3.11 $3.23 $3.23 221,797
2021-07-21 $3.13 $3.29 $3.06 $3.20 $3.20 495,257
2021-07-20 $3.00 $3.16 $3.00 $3.09 $3.09 483,999
2021-07-19 $2.83 $2.99 $2.81 $2.97 $2.97 525,518
2021-07-16 $2.96 $2.96 $2.84 $2.90 $2.90 283,561
2021-07-15 $2.94 $3.00 $2.80 $2.92 $2.92 521,882
2021-07-14 $3.04 $3.07 $2.93 $2.97 $2.97 500,569
2021-07-13 $3.08 $3.14 $3.00 $3.04 $3.04 568,862
2021-07-12 $3.19 $3.20 $3.07 $3.14 $3.14 353,349
2021-07-09 $3.12 $3.19 $3.08 $3.17 $3.17 359,862
2021-07-08 $3.05 $3.15 $3.02 $3.10 $3.10 496,114
2021-07-07 $3.24 $3.33 $3.01 $3.14 $3.14 758,420
2021-07-06 $3.34 $3.37 $3.20 $3.23 $3.23 579,380
2021-07-02 $3.40 $3.40 $3.18 $3.34 $3.34 557,116
2021-07-01 $3.40 $3.40 $3.28 $3.36 $3.36 437,208
2021-06-30 $3.42 $3.45 $3.34 $3.35 $3.35 430,953
2021-06-29 $3.51 $3.57 $3.42 $3.45 $3.45 360,485
2021-06-28 $3.60 $3.65 $3.47 $3.52 $3.52 373,043
2021-06-25 $3.56 $3.67 $3.48 $3.59 $3.59 4,370,080
2021-06-24 $3.69 $3.72 $3.46 $3.55 $3.55 961,597
2021-06-23 $3.48 $3.89 $3.46 $3.72 $3.72 1,841,962
2021-06-22 $3.36 $3.40 $3.23 $3.30 $3.30 426,164
2021-06-21 $3.40 $3.40 $3.20 $3.35 $3.35 639,407
2021-06-18 $3.39 $3.45 $3.31 $3.39 $3.39 593,539
2021-06-17 $3.53 $3.58 $3.45 $3.49 $3.49 333,418
2021-06-16 $3.53 $3.60 $3.39 $3.50 $3.50 445,700
2021-06-15 $3.69 $3.73 $3.53 $3.56 $3.56 420,310
2021-06-14 $3.63 $3.74 $3.61 $3.69 $3.69 447,570
2021-06-11 $3.72 $3.78 $3.56 $3.66 $3.66 574,118
2021-06-10 $3.93 $3.95 $3.71 $3.73 $3.73 641,256
2021-06-09 $3.93 $3.99 $3.85 $3.87 $3.87 495,196
2021-06-08 $3.94 $4.04 $3.77 $3.90 $3.90 533,228
2021-06-07 $3.71 $4.07 $3.69 $3.95 $3.95 916,254
2021-06-04 $3.70 $3.77 $3.66 $3.67 $3.67 541,739
2021-06-03 $3.73 $3.80 $3.68 $3.72 $3.72 449,326
2021-06-02 $3.80 $3.86 $3.72 $3.76 $3.76 597,976
2021-06-01 $3.74 $3.81 $3.64 $3.77 $3.77 372,768
2021-05-28 $3.78 $3.83 $3.67 $3.74 $3.74 339,471
2021-05-27 $3.71 $3.78 $3.65 $3.74 $3.74 344,051
2021-05-26 $3.58 $3.74 $3.58 $3.67 $3.67 376,634
2021-05-25 $3.60 $3.70 $3.57 $3.59 $3.59 355,200
2021-05-24 $3.79 $3.79 $3.61 $3.62 $3.62 370,458
2021-05-21 $3.77 $3.85 $3.66 $3.74 $3.74 567,790
2021-05-20 $3.62 $3.80 $3.56 $3.69 $3.69 438,508
2021-05-19 $3.47 $3.63 $3.43 $3.60 $3.60 373,121
2021-05-18 $3.48 $3.66 $3.46 $3.54 $3.54 665,511
2021-05-17 $3.30 $3.45 $3.23 $3.43 $3.43 427,341
2021-05-14 $3.14 $3.50 $3.04 $3.32 $3.32 781,746
2021-05-13 $3.15 $3.29 $3.03 $3.11 $3.11 901,113
2021-05-12 $3.32 $3.40 $3.22 $3.22 $3.22 763,751
2021-05-11 $3.23 $3.36 $3.05 $3.33 $3.33 775,558
2021-05-10 $3.47 $3.47 $3.27 $3.36 $3.36 596,119
2021-05-07 $3.46 $3.60 $3.39 $3.42 $3.42 843,875
2021-05-06 $3.70 $3.74 $3.36 $3.42 $3.42 1,109,673
2021-05-05 $3.70 $3.82 $3.48 $3.63 $3.63 1,240,318
2021-05-04 $3.68 $4.16 $3.64 $3.68 $3.68 1,615,275
2021-05-03 $3.82 $3.86 $3.71 $3.79 $3.79 301,093
2021-04-30 $3.86 $3.94 $3.75 $3.80 $3.80 358,544
2021-04-29 $3.91 $3.94 $3.75 $3.91 $3.91 525,858
2021-04-28 $3.87 $3.95 $3.75 $3.89 $3.89 437,531
2021-04-27 $3.98 $3.98 $3.76 $3.84 $3.84 608,374
2021-04-26 $3.88 $3.97 $3.81 $3.95 $3.95 555,018
2021-04-23 $3.81 $3.93 $3.75 $3.88 $3.88 355,025
2021-04-22 $3.90 $3.96 $3.70 $3.79 $3.79 753,526
2021-04-21 $3.35 $3.91 $3.32 $3.86 $3.86 1,135,887
2021-04-20 $3.86 $3.88 $3.22 $3.40 $3.40 1,979,440
2021-04-19 $3.94 $3.99 $3.74 $3.82 $3.82 614,921
2021-04-16 $4.05 $4.07 $3.88 $3.96 $3.96 516,064
2021-04-15 $4.07 $4.15 $3.94 $3.99 $3.99 767,726
2021-04-14 $4.19 $4.30 $4.06 $4.07 $4.07 488,108
2021-04-13 $4.21 $4.38 $4.06 $4.19 $4.19 741,245
2021-04-12 $4.53 $4.76 $4.21 $4.23 $4.23 1,194,718
2021-04-09 $4.87 $4.87 $4.43 $4.46 $4.46 1,171,593
2021-04-08 $4.18 $4.95 $4.15 $4.87 $4.87 3,457,152
2021-04-07 $4.26 $4.26 $4.00 $4.07 $4.07 752,822
2021-04-06 $4.18 $4.40 $4.11 $4.27 $4.27 557,827
2021-04-05 $4.24 $4.30 $4.05 $4.20 $4.20 638,705
2021-04-01 $4.37 $4.49 $4.19 $4.22 $4.22 815,803
2021-03-31 $4.07 $4.33 $4.05 $4.31 $4.31 804,428
2021-03-30 $4.25 $4.29 $3.92 $4.07 $4.07 1,154,891
2021-03-29 $4.52 $4.52 $4.16 $4.24 $4.24 768,968
2021-03-26 $4.55 $4.57 $4.31 $4.51 $4.51 642,422
2021-03-25 $4.31 $4.54 $4.10 $4.48 $4.48 849,576
2021-03-24 $4.75 $4.80 $4.35 $4.42 $4.42 990,482
2021-03-23 $4.95 $5.00 $4.59 $4.66 $4.66 1,359,804
2021-03-22 $5.06 $5.18 $4.88 $5.05 $5.05 1,041,235
2021-03-19 $5.08 $5.24 $4.94 $5.08 $5.08 1,325,807
2021-03-18 $5.14 $5.35 $4.95 $5.06 $5.06 1,017,879
2021-03-17 $5.08 $5.35 $4.97 $5.28 $5.28 977,722
2021-03-16 $5.12 $5.28 $4.91 $5.23 $5.23 781,438
2021-03-15 $5.29 $5.39 $5.00 $5.12 $5.12 1,000,267
2021-03-12 $5.23 $5.30 $5.03 $5.28 $5.28 676,992
2021-03-11 $4.96 $5.22 $4.94 $5.22 $5.22 801,423
2021-03-10 $4.89 $5.07 $4.76 $4.89 $4.89 941,350
2021-03-09 $4.74 $5.00 $4.68 $4.73 $4.73 961,504
2021-03-08 $4.84 $5.06 $4.53 $4.56 $4.56 1,152,510
2021-03-05 $4.72 $4.99 $4.32 $4.90 $4.90 1,555,852
2021-03-04 $5.01 $5.23 $4.32 $4.50 $4.50 2,220,882
2021-03-03 $5.74 $5.83 $5.03 $5.11 $5.11 1,259,264
2021-03-02 $5.37 $5.74 $5.35 $5.64 $5.64 1,069,016
2021-03-01 $5.28 $5.50 $5.12 $5.38 $5.38 1,008,450
2021-02-26 $5.46 $5.50 $5.01 $5.16 $5.16 834,702
2021-02-25 $5.66 $5.86 $5.23 $5.31 $5.31 986,510
2021-02-24 $5.37 $6.07 $5.30 $5.63 $5.63 1,064,014
2021-02-23 $5.75 $5.84 $5.02 $5.31 $5.31 2,231,071
2021-02-22 $6.31 $6.35 $6.02 $6.06 $6.06 951,329
2021-02-19 $6.24 $6.50 $6.16 $6.32 $6.32 712,723
2021-02-18 $6.47 $6.48 $5.85 $6.20 $6.20 1,229,815
2021-02-17 $6.90 $6.97 $6.47 $6.62 $6.62 1,041,606
2021-02-16 $7.00 $7.16 $6.74 $6.89 $6.89 970,660
2021-02-12 $6.89 $7.22 $6.64 $7.01 $7.01 1,178,991
2021-02-11 $7.28 $7.38 $6.51 $6.98 $6.98 2,070,945
2021-02-10 $6.94 $7.58 $6.76 $7.22 $7.22 2,662,295
2021-02-09 $6.93 $7.20 $6.47 $6.64 $6.64 5,285,823
2021-02-08 $6.43 $7.72 $6.32 $7.67 $7.67 3,563,051
2021-02-05 $6.30 $6.40 $5.81 $6.25 $6.25 1,880,492
2021-02-04 $6.83 $6.86 $5.72 $6.19 $6.19 5,198,530
2021-02-03 $4.95 $5.97 $4.90 $5.63 $5.63 3,835,999
2021-02-02 $4.90 $4.99 $4.66 $4.90 $4.90 1,067,432
2021-02-01 $4.60 $5.21 $4.37 $4.84 $4.84 3,260,016
2021-01-29 $4.43 $4.72 $4.25 $4.47 $4.47 1,000,935
2021-01-28 $4.32 $4.66 $4.29 $4.47 $4.47 1,008,040
2021-01-27 $4.50 $4.67 $4.25 $4.26 $4.26 1,659,248
2021-01-26 $4.37 $5.15 $4.35 $4.57 $4.57 5,138,957
2021-01-25 $3.97 $4.30 $3.82 $4.24 $4.24 2,242,050
2021-01-22 $3.75 $3.95 $3.65 $3.92 $3.92 1,162,378
2021-01-21 $3.95 $3.95 $3.73 $3.75 $3.75 856,418
2021-01-20 $3.93 $3.93 $3.71 $3.87 $3.87 1,018,321
2021-01-19 $3.78 $3.98 $3.65 $3.91 $3.91 1,332,069
2021-01-15 $3.83 $3.89 $3.72 $3.75 $3.75 929,999
2021-01-14 $3.94 $3.98 $3.76 $3.83 $3.83 1,094,424
2021-01-13 $3.94 $4.05 $3.71 $3.90 $3.90 2,442,425
2021-01-12 $3.63 $3.82 $3.51 $3.76 $3.76 1,162,181
2021-01-11 $3.71 $3.78 $3.61 $3.66 $3.66 992,703
2021-01-08 $3.85 $3.85 $3.67 $3.77 $3.77 1,303,852
2021-01-07 $3.89 $3.98 $3.77 $3.88 $3.88 1,222,496
2021-01-06 $4.08 $4.15 $3.81 $3.88 $3.88 1,917,217
2021-01-05 $4.13 $4.15 $3.81 $4.04 $4.04 1,712,054
2021-01-04 $4.16 $4.20 $4.03 $4.13 $4.13 825,766
2020-12-31 $4.40 $4.42 $4.06 $4.15 $4.15 1,618,421
2020-12-30 $4.50 $4.53 $4.30 $4.42 $4.42 1,026,757
2020-12-29 $4.74 $4.83 $4.33 $4.46 $4.46 2,093,229
2020-12-28 $5.07 $5.10 $4.60 $4.75 $4.75 2,288,402
2020-12-24 $5.40 $5.45 $4.57 $4.69 $4.69 3,062,868
2020-12-23 $4.95 $5.72 $4.57 $5.51 $5.51 4,585,977
2020-12-22 $4.10 $5.45 $4.09 $4.47 $4.47 11,620,540
2020-12-21 $3.50 $3.98 $3.50 $3.98 $3.98 2,329,949
2020-12-18 $3.78 $4.25 $3.56 $3.56 $3.56 3,271,207
2020-12-17 $3.59 $3.81 $3.54 $3.74 $3.74 966,606
2020-12-16 $3.39 $3.71 $3.36 $3.59 $3.59 1,470,382
2020-12-15 $3.35 $3.42 $3.32 $3.37 $3.37 340,886
2020-12-14 $3.32 $3.38 $3.29 $3.29 $3.29 271,520
2020-12-11 $3.38 $3.38 $3.25 $3.29 $3.29 590,837
2020-12-10 $3.34 $3.45 $3.30 $3.41 $3.41 319,942
2020-12-09 $3.42 $3.44 $3.19 $3.36 $3.36 662,724
2020-12-08 $3.40 $3.50 $3.31 $3.41 $3.41 705,184
2020-12-07 $3.48 $3.54 $3.31 $3.32 $3.32 585,527
2020-12-04 $3.39 $3.62 $3.35 $3.49 $3.49 892,444
2020-12-03 $3.38 $3.47 $3.32 $3.36 $3.36 411,777
2020-12-02 $3.39 $3.41 $3.26 $3.34 $3.34 424,802
2020-12-01 $3.25 $3.49 $3.23 $3.37 $3.37 1,120,312
2020-11-30 $3.10 $3.34 $3.02 $3.23 $3.23 1,282,112
2020-11-27 $3.07 $3.10 $3.05 $3.09 $3.09 200,475
2020-11-25 $3.00 $3.12 $3.00 $3.05 $3.05 487,608
2020-11-24 $3.09 $3.10 $3.00 $3.05 $3.05 500,366
2020-11-23 $3.15 $3.17 $3.04 $3.07 $3.07 506,671
2020-11-20 $3.09 $3.18 $3.03 $3.14 $3.14 469,390
2020-11-19 $3.03 $3.13 $2.95 $3.12 $3.12 506,953
2020-11-18 $3.17 $3.23 $3.03 $3.03 $3.03 520,469
2020-11-17 $3.24 $3.27 $3.12 $3.17 $3.17 379,948
2020-11-16 $3.20 $3.29 $3.17 $3.26 $3.26 431,290
2020-11-13 $3.18 $3.18 $3.11 $3.16 $3.16 330,631
2020-11-12 $3.12 $3.19 $3.11 $3.16 $3.16 253,587
2020-11-11 $3.18 $3.19 $3.11 $3.18 $3.18 274,786
2020-11-10 $3.17 $3.20 $3.01 $3.17 $3.17 514,926
2020-11-09 $3.19 $3.28 $3.12 $3.14 $3.14 598,039
2020-11-06 $3.18 $3.20 $3.11 $3.14 $3.14 317,670
2020-11-05 $3.22 $3.24 $3.12 $3.18 $3.18 513,455
2020-11-04 $3.22 $3.30 $3.12 $3.23 $3.23 423,365
2020-11-03 $3.12 $3.27 $3.07 $3.26 $3.26 588,312
2020-11-02 $3.29 $3.29 $3.06 $3.09 $3.09 527,932
2020-10-30 $3.50 $3.50 $3.13 $3.25 $3.25 1,688,043
2020-10-29 $3.30 $3.58 $3.12 $3.53 $3.53 2,364,670
2020-10-28 $3.17 $3.17 $2.84 $3.09 $3.09 1,000,139
2020-10-27 $3.27 $3.28 $3.17 $3.19 $3.19 366,734
2020-10-26 $3.33 $3.42 $3.14 $3.27 $3.27 651,159
2020-10-23 $3.37 $3.43 $3.21 $3.39 $3.39 335,409
2020-10-22 $3.27 $3.42 $3.27 $3.36 $3.36 468,008
2020-10-21 $3.55 $3.59 $3.19 $3.25 $3.25 762,827
2020-10-20 $3.68 $3.68 $3.52 $3.55 $3.55 559,378
2020-10-19 $3.75 $3.77 $3.68 $3.70 $3.70 292,968
2020-10-16 $3.61 $3.87 $3.61 $3.74 $3.74 518,882
2020-10-15 $3.66 $3.70 $3.55 $3.62 $3.62 366,727
2020-10-14 $3.99 $3.99 $3.69 $3.69 $3.69 662,340
2020-10-13 $3.81 $4.05 $3.75 $3.95 $3.95 777,369
2020-10-12 $3.80 $3.98 $3.74 $3.92 $3.92 803,958
2020-10-09 $3.74 $3.78 $3.65 $3.75 $3.75 343,482
2020-10-08 $3.72 $3.80 $3.70 $3.73 $3.73 527,203
2020-10-07 $3.54 $3.74 $3.54 $3.71 $3.71 495,461
2020-10-06 $3.55 $3.65 $3.51 $3.52 $3.52 409,590
2020-10-05 $3.36 $3.66 $3.36 $3.54 $3.54 918,912
2020-10-02 $3.32 $3.40 $3.28 $3.32 $3.32 422,161
2020-10-01 $3.36 $3.44 $3.30 $3.41 $3.41 296,635
2020-09-30 $3.29 $3.47 $3.27 $3.36 $3.36 555,661
2020-09-29 $3.33 $3.35 $3.26 $3.26 $3.26 407,019
2020-09-28 $3.39 $3.40 $3.20 $3.35 $3.35 400,083
2020-09-25 $3.09 $3.39 $3.08 $3.37 $3.37 524,762
2020-09-24 $3.37 $3.39 $3.05 $3.10 $3.10 1,280,186
2020-09-23 $3.62 $3.67 $3.39 $3.40 $3.40 793,579
2020-09-22 $3.63 $3.70 $3.53 $3.62 $3.62 373,345
2020-09-21 $3.75 $3.75 $3.57 $3.61 $3.61 806,898
2020-09-18 $3.88 $4.14 $3.78 $3.80 $3.80 1,255,266
2020-09-17 $3.76 $3.90 $3.62 $3.87 $3.87 447,821
2020-09-16 $3.79 $3.95 $3.71 $3.82 $3.82 520,044
2020-09-15 $3.76 $3.89 $3.70 $3.78 $3.78 414,417
2020-09-14 $3.52 $3.87 $3.52 $3.71 $3.71 805,622
2020-09-11 $3.64 $3.66 $3.46 $3.50 $3.50 796,308
2020-09-10 $3.78 $3.82 $3.62 $3.64 $3.64 927,233
2020-09-09 $3.80 $3.84 $3.71 $3.73 $3.73 450,877
2020-09-08 $3.73 $3.88 $3.68 $3.78 $3.78 828,388
2020-09-04 $3.87 $3.93 $3.61 $3.83 $3.83 1,263,076
2020-09-03 $3.91 $4.08 $3.79 $3.84 $3.84 997,954
2020-09-02 $4.05 $4.05 $3.84 $3.94 $3.94 1,042,726
2020-09-01 $3.99 $4.47 $3.88 $4.00 $4.00 3,375,753
2020-08-31 $3.90 $4.09 $3.77 $3.96 $3.96 1,090,947
2020-08-28 $3.92 $3.97 $3.82 $3.88 $3.88 588,122
2020-08-27 $3.91 $3.96 $3.71 $3.92 $3.92 1,019,667
2020-08-26 $4.02 $4.13 $3.86 $3.86 $3.86 1,294,110
2020-08-25 $3.99 $4.14 $3.76 $4.12 $4.12 1,411,728
2020-08-24 $3.80 $4.36 $3.63 $3.93 $3.93 2,353,318
2020-08-21 $3.88 $3.89 $3.61 $3.80 $3.80 1,406,777
2020-08-20 $3.99 $4.00 $3.75 $3.89 $3.89 1,237,906
2020-08-19 $3.97 $4.05 $3.86 $4.00 $4.00 1,002,835
2020-08-18 $4.02 $4.11 $3.84 $3.98 $3.98 921,080
2020-08-17 $4.41 $4.42 $3.90 $3.98 $3.98 3,147,564
2020-08-14 $3.64 $4.46 $3.52 $4.29 $4.29 4,207,976
2020-08-13 $3.65 $3.69 $3.56 $3.59 $3.59 382,677
2020-08-12 $3.63 $3.69 $3.51 $3.65 $3.65 548,640
2020-08-11 $3.78 $3.82 $3.53 $3.58 $3.58 894,140
2020-08-10 $3.55 $3.90 $3.55 $3.81 $3.81 884,446
2020-08-07 $3.56 $3.67 $3.49 $3.56 $3.56 519,570
2020-08-06 $3.53 $3.70 $3.46 $3.59 $3.59 502,280
2020-08-05 $3.72 $3.78 $3.53 $3.56 $3.56 681,282
2020-08-04 $3.71 $3.80 $3.60 $3.66 $3.66 615,027
2020-08-03 $3.39 $3.86 $3.36 $3.71 $3.71 1,076,059
2020-07-31 $3.55 $3.57 $3.26 $3.37 $3.37 777,962
2020-07-30 $3.42 $3.49 $3.36 $3.48 $3.48 621,224
2020-07-29 $3.55 $3.69 $3.45 $3.47 $3.47 1,172,221
2020-07-28 $3.88 $3.98 $3.65 $3.67 $3.67 869,651
2020-07-27 $3.58 $4.08 $3.57 $3.81 $3.81 1,732,510
2020-07-24 $3.63 $3.79 $3.47 $3.69 $3.69 1,443,718
2020-07-23 $4.24 $4.50 $3.61 $3.82 $3.82 5,483,196
2020-07-22 $3.45 $4.37 $3.43 $4.10 $4.10 10,734,795
2020-07-21 $3.40 $3.77 $3.32 $3.41 $3.41 5,510,041
2020-07-20 $3.04 $3.13 $3.01 $3.10 $3.10 698,524
2020-07-17 $3.04 $3.14 $3.01 $3.05 $3.05 705,311
2020-07-16 $3.03 $3.10 $2.95 $3.03 $3.03 690,777
2020-07-15 $2.97 $3.14 $2.92 $3.09 $3.09 1,185,446
2020-07-14 $2.92 $2.99 $2.81 $2.96 $2.96 999,126
2020-07-13 $3.11 $3.14 $2.87 $2.90 $2.90 1,329,061
2020-07-10 $3.10 $3.16 $3.02 $3.11 $3.11 697,316
2020-07-09 $3.20 $3.20 $3.02 $3.12 $3.12 950,756
2020-07-08 $3.18 $3.32 $3.07 $3.18 $3.18 1,648,445
2020-07-07 $3.18 $3.18 $3.05 $3.13 $3.13 870,668
2020-07-06 $3.05 $3.20 $3.01 $3.15 $3.15 1,081,196
2020-07-02 $3.08 $3.13 $3.01 $3.03 $3.03 763,268
2020-07-01 $3.14 $3.20 $3.04 $3.07 $3.07 932,909
2020-06-30 $3.15 $3.23 $3.08 $3.14 $3.14 683,004
2020-06-29 $3.20 $3.28 $3.09 $3.15 $3.15 1,102,008
2020-06-26 $3.45 $3.47 $3.08 $3.13 $3.13 5,799,669
2020-06-25 $3.70 $3.80 $3.33 $3.48 $3.48 3,266,278
2020-06-24 $3.19 $3.75 $3.13 $3.64 $3.64 5,493,741
2020-06-23 $3.04 $3.12 $2.95 $3.10 $3.10 1,070,588
2020-06-22 $2.93 $3.19 $2.88 $3.02 $3.02 1,574,818
2020-06-19 $2.94 $2.98 $2.78 $2.91 $2.91 1,697,292
2020-06-18 $2.90 $2.99 $2.87 $2.92 $2.92 826,895
2020-06-17 $3.00 $3.01 $2.90 $2.96 $2.96 982,259
2020-06-16 $3.09 $3.12 $2.91 $3.00 $3.00 1,280,518
2020-06-15 $2.87 $3.10 $2.85 $3.02 $3.02 997,207
2020-06-12 $3.11 $3.11 $2.85 $2.98 $2.98 1,133,018
2020-06-11 $2.90 $3.03 $2.76 $2.81 $2.81 1,785,975
2020-06-10 $3.38 $3.39 $3.11 $3.16 $3.16 2,700,361
2020-06-09 $3.15 $3.39 $3.05 $3.36 $3.36 3,128,625
2020-06-08 $3.08 $3.14 $2.89 $3.06 $3.06 1,869,085
2020-06-05 $3.27 $3.46 $3.04 $3.12 $3.12 5,066,732
2020-06-04 $2.77 $3.30 $2.77 $3.24 $3.24 6,766,991
2020-06-03 $2.79 $2.82 $2.67 $2.82 $2.82 981,687
2020-06-02 $2.79 $2.83 $2.71 $2.78 $2.78 690,267
2020-06-01 $2.83 $2.84 $2.74 $2.83 $2.83 721,560
2020-05-29 $2.77 $2.85 $2.66 $2.84 $2.84 1,000,310
2020-05-28 $2.70 $2.80 $2.62 $2.77 $2.77 1,071,065
2020-05-27 $2.83 $2.83 $2.56 $2.65 $2.65 1,105,007
2020-05-26 $2.86 $2.86 $2.76 $2.79 $2.79 684,760
2020-05-22 $2.95 $2.95 $2.67 $2.75 $2.75 2,046,044
2020-05-21 $2.90 $3.00 $2.85 $2.98 $2.98 600,316
2020-05-20 $3.06 $3.08 $2.81 $3.01 $3.01 1,372,056
2020-05-19 $3.10 $3.14 $3.01 $3.06 $3.06 654,373
2020-05-18 $3.25 $3.30 $3.01 $3.12 $3.12 1,534,598
2020-05-15 $3.20 $3.40 $3.12 $3.25 $3.25 964,466
2020-05-14 $3.15 $3.22 $3.08 $3.20 $3.20 883,308
2020-05-13 $3.60 $3.60 $3.17 $3.25 $3.25 1,299,085
2020-05-12 $3.51 $3.61 $3.42 $3.51 $3.51 1,345,209
2020-05-11 $3.60 $3.60 $3.31 $3.54 $3.54 1,668,959
2020-05-08 $3.50 $3.62 $3.43 $3.54 $3.54 2,008,811
2020-05-07 $3.10 $3.55 $3.05 $3.37 $3.37 2,344,227
2020-05-06 $3.43 $3.65 $3.05 $3.18 $3.18 3,743,602
2020-05-05 $3.74 $4.55 $3.30 $3.50 $3.50 60,681,686
2020-05-04 $2.31 $2.38 $2.21 $2.31 $2.31 1,236,872
2020-05-01 $2.20 $2.31 $2.12 $2.27 $2.27 870,297
2020-04-30 $2.36 $2.36 $2.14 $2.22 $2.22 1,410,439
2020-04-29 $2.42 $2.42 $2.30 $2.34 $2.34 858,739
2020-04-28 $2.42 $2.49 $2.30 $2.37 $2.37 909,488
2020-04-27 $2.29 $2.43 $2.29 $2.37 $2.37 1,152,955
2020-04-24 $2.46 $2.56 $2.24 $2.27 $2.27 1,367,090
2020-04-23 $2.38 $2.74 $2.30 $2.45 $2.45 3,439,807
2020-04-22 $2.02 $2.59 $2.00 $2.36 $2.36 5,123,398
2020-04-21 $1.98 $2.03 $1.95 $1.99 $1.99 1,015,099
2020-04-20 $2.05 $2.06 $1.96 $2.04 $2.04 1,381,415
2020-04-17 $2.08 $2.21 $2.00 $2.09 $2.09 1,108,403
2020-04-16 $2.19 $2.23 $1.96 $2.01 $2.01 1,826,901
2020-04-15 $2.42 $2.42 $2.00 $2.14 $2.14 2,077,766
2020-04-14 $2.27 $2.59 $2.24 $2.29 $2.29 2,835,413
2020-04-13 $2.18 $2.42 $2.18 $2.22 $2.22 1,784,234
2020-04-09 $2.22 $2.26 $2.15 $2.17 $2.17 783,845
2020-04-08 $2.18 $2.25 $2.15 $2.16 $2.16 814,045
2020-04-07 $2.30 $2.37 $2.16 $2.21 $2.21 939,453
2020-04-06 $2.28 $2.45 $2.19 $2.24 $2.24 1,006,997
2020-04-03 $2.25 $2.27 $2.11 $2.14 $2.14 531,806
2020-04-02 $2.20 $2.45 $2.13 $2.25 $2.25 682,745
2020-04-01 $2.32 $2.42 $2.15 $2.20 $2.20 650,754
2020-03-31 $2.51 $2.53 $2.35 $2.42 $2.42 551,387
2020-03-30 $2.51 $2.63 $2.30 $2.37 $2.37 971,779
2020-03-27 $2.58 $2.74 $2.53 $2.57 $2.57 753,467
2020-03-26 $2.78 $2.87 $2.60 $2.65 $2.65 1,059,478
2020-03-25 $2.91 $3.17 $2.60 $2.79 $2.79 2,328,854
2020-03-24 $2.56 $2.95 $2.25 $2.89 $2.89 3,176,794
2020-03-23 $2.50 $2.54 $2.10 $2.27 $2.27 1,587,700
2020-03-20 $2.66 $2.75 $2.42 $2.51 $2.51 1,431,537
2020-03-19 $2.56 $2.99 $2.26 $2.66 $2.66 2,263,622
2020-03-18 $2.79 $3.17 $2.20 $2.67 $2.67 4,581,398
2020-03-17 $1.71 $3.80 $1.61 $3.33 $3.33 12,681,323
2020-03-16 $1.60 $1.65 $1.49 $1.58 $1.58 1,390,649
2020-03-13 $2.10 $2.13 $1.79 $1.89 $1.89 2,221,070
2020-03-12 $2.00 $2.14 $1.80 $2.00 $2.00 1,974,246
2020-03-11 $2.51 $2.60 $2.32 $2.42 $2.42 1,561,314
2020-03-10 $3.30 $3.35 $2.28 $2.78 $2.78 2,943,167
2020-03-09 $3.20 $3.41 $2.85 $2.85 $2.85 3,510,046
2020-03-06 $3.98 $4.15 $3.72 $3.82 $3.82 2,485,186
2020-03-05 $4.43 $4.51 $4.08 $4.19 $4.19 2,896,270
2020-03-04 $4.56 $4.80 $4.42 $4.52 $4.52 2,132,500
2020-03-03 $4.62 $5.00 $4.25 $4.43 $4.43 2,793,811
2020-03-02 $4.18 $5.23 $4.18 $4.77 $4.77 5,932,550
2020-02-28 $4.19 $4.69 $3.80 $4.11 $4.11 3,625,741
2020-02-27 $4.25 $5.50 $3.59 $4.68 $4.68 8,091,230
2020-02-26 $6.26 $6.35 $4.40 $4.78 $4.78 8,809,915
2020-02-25 $6.40 $7.03 $6.03 $6.23 $6.23 9,465,290
2020-02-24 $5.05 $6.89 $4.59 $6.03 $6.03 19,930,569
2020-02-21 $4.60 $5.45 $4.51 $5.33 $5.33 11,733,312
2020-02-20 $4.11 $4.40 $4.05 $4.38 $4.38 7,065,200
2020-02-19 $4.13 $4.42 $3.80 $3.90 $3.90 17,444,905
2020-02-18 $4.60 $5.39 $4.19 $4.90 $4.90 24,715,584
2020-02-14 $3.15 $5.75 $3.15 $4.28 $4.28 83,976,853
2020-02-13 $1.75 $2.74 $1.71 $2.74 $2.74 27,474,470
2020-02-12 $1.57 $1.87 $1.49 $1.81 $1.81 7,195,257
2020-02-11 $1.61 $1.74 $1.45 $1.61 $1.61 17,242,915
2020-02-10 $1.20 $1.29 $1.19 $1.24 $1.24 1,194,973
2020-02-07 $1.30 $1.30 $1.17 $1.18 $1.18 1,968,516
2020-02-06 $1.40 $1.50 $1.28 $1.33 $1.33 2,157,821
2020-02-05 $1.49 $1.51 $1.41 $1.43 $1.43 1,473,048
2020-02-04 $1.62 $1.66 $1.41 $1.49 $1.49 2,628,459
2020-02-03 $1.76 $1.79 $1.64 $1.68 $1.68 2,586,302
2020-01-31 $1.68 $1.86 $1.51 $1.81 $1.81 4,272,171
2020-01-30 $1.58 $1.80 $1.53 $1.68 $1.68 7,794,649
2020-01-29 $1.57 $1.75 $1.37 $1.58 $1.58 21,440,811
2020-01-28 $1.35 $1.40 $1.23 $1.28 $1.28 4,415,482
2020-01-27 $1.12 $1.29 $1.10 $1.22 $1.22 3,453,171
2020-01-24 $1.38 $1.50 $1.25 $1.28 $1.28 5,228,119
2020-01-23 $1.15 $1.45 $1.09 $1.40 $1.40 25,618,654
2020-01-22 $1.84 $2.00 $1.61 $1.89 $1.89 42,154,481
2020-01-21 $1.20 $1.74 $1.04 $1.15 $1.15 52,897,601
2020-01-17 $0.37 $0.37 $0.35 $0.36 $0.36 311,580
2020-01-16 $0.37 $0.39 $0.35 $0.36 $0.36 397,435
2020-01-15 $0.36 $0.37 $0.33 $0.34 $0.34 505,604
2020-01-14 $0.39 $0.39 $0.32 $0.35 $0.35 653,795
2020-01-13 $0.44 $0.46 $0.35 $0.38 $0.38 2,567,273
2020-01-10 $0.36 $0.39 $0.33 $0.38 $0.38 1,249,099
2020-01-09 $0.36 $0.36 $0.31 $0.34 $0.34 440,951
2020-01-08 $0.38 $0.42 $0.35 $0.35 $0.35 1,332,055
2020-01-07 $0.32 $0.44 $0.30 $0.42 $0.42 3,805,997
2020-01-06 $0.30 $0.33 $0.29 $0.30 $0.30 908,617
2020-01-03 $0.32 $0.32 $0.26 $0.28 $0.28 675,079
2020-01-02 $0.34 $0.34 $0.30 $0.31 $0.31 953,028
2019-12-31 $0.32 $0.33 $0.30 $0.32 $0.32 733,365
2019-12-30 $0.29 $0.33 $0.26 $0.30 $0.30 1,609,954
2019-12-27 $0.27 $0.29 $0.26 $0.27 $0.27 556,356
2019-12-26 $0.26 $0.27 $0.25 $0.26 $0.26 271,017
2019-12-24 $0.25 $0.27 $0.24 $0.24 $0.24 155,376
2019-12-23 $0.26 $0.27 $0.25 $0.26 $0.26 72,593
2019-12-20 $0.25 $0.27 $0.24 $0.24 $0.24 201,403
2019-12-19 $0.26 $0.26 $0.25 $0.26 $0.26 173,670
2019-12-18 $0.27 $0.27 $0.24 $0.26 $0.26 271,714
2019-12-17 $0.29 $0.29 $0.26 $0.27 $0.27 134,236
2019-12-16 $0.27 $0.28 $0.25 $0.28 $0.28 104,633
2019-12-13 $0.26 $0.28 $0.25 $0.27 $0.27 221,849
2019-12-12 $0.26 $0.27 $0.24 $0.25 $0.25 194,735
2019-12-11 $0.27 $0.27 $0.23 $0.25 $0.25 680,967
2019-12-10 $0.29 $0.29 $0.26 $0.27 $0.27 335,143
2019-12-09 $0.29 $0.30 $0.27 $0.28 $0.28 243,878
2019-12-06 $0.32 $0.32 $0.29 $0.29 $0.29 195,882
2019-12-05 $0.28 $0.32 $0.27 $0.30 $0.30 713,153
2019-12-04 $0.29 $0.31 $0.28 $0.28 $0.28 283,687
2019-12-03 $0.29 $0.31 $0.26 $0.29 $0.29 489,990
2019-12-02 $0.28 $0.29 $0.26 $0.29 $0.29 282,994
2019-11-29 $0.28 $0.29 $0.26 $0.27 $0.27 139,932
2019-11-27 $0.28 $0.30 $0.27 $0.28 $0.28 294,568
2019-11-26 $0.27 $0.30 $0.26 $0.29 $0.29 389,200
2019-11-25 $0.31 $0.31 $0.24 $0.27 $0.27 507,345
2019-11-22 $0.30 $0.30 $0.25 $0.30 $0.30 749,552
2019-11-21 $0.35 $0.35 $0.30 $0.30 $0.30 847,089
2019-11-20 $0.53 $0.58 $0.32 $0.35 $0.35 4,366,282
2019-11-19 $0.80 $1.09 $0.55 $0.62 $0.62 11,639,306
2019-11-18 $0.41 $0.42 $0.38 $0.39 $0.39 12,095
2019-11-15 $0.41 $0.42 $0.38 $0.40 $0.40 40,462
2019-11-14 $0.43 $0.43 $0.35 $0.39 $0.39 66,183
2019-11-13 $0.45 $0.45 $0.42 $0.43 $0.43 40,910
2019-11-12 $0.45 $0.45 $0.43 $0.43 $0.43 59,429
2019-11-11 $0.46 $0.46 $0.44 $0.45 $0.45 58,320
2019-11-08 $0.45 $0.48 $0.44 $0.46 $0.46 48,293
2019-11-07 $0.48 $0.48 $0.45 $0.46 $0.46 59,502
2019-11-06 $0.50 $0.50 $0.48 $0.48 $0.48 46,425
2019-11-05 $0.48 $0.51 $0.48 $0.49 $0.49 96,083
2019-11-04 $0.49 $0.51 $0.46 $0.49 $0.49 57,042
2019-11-01 $0.52 $0.52 $0.46 $0.48 $0.48 168,855
2019-10-31 $0.47 $0.51 $0.46 $0.50 $0.50 189,077
2019-10-30 $0.44 $0.48 $0.44 $0.46 $0.46 104,676
2019-10-29 $0.47 $0.49 $0.44 $0.47 $0.47 31,695
2019-10-28 $0.50 $0.52 $0.44 $0.45 $0.45 105,442
2019-10-25 $0.52 $0.60 $0.43 $0.51 $0.51 1,039,895
2019-10-24 $0.51 $0.55 $0.49 $0.52 $0.52 25,356
2019-10-23 $0.47 $0.55 $0.44 $0.53 $0.53 156,874
2019-10-22 $0.54 $0.54 $0.49 $0.52 $0.52 77,629
2019-10-21 $0.49 $0.56 $0.45 $0.53 $0.53 458,626
2019-10-18 $0.49 $0.50 $0.47 $0.49 $0.49 15,070
2019-10-17 $0.46 $0.50 $0.42 $0.47 $0.47 65,992
2019-10-16 $0.50 $0.51 $0.46 $0.46 $0.46 35,801
2019-10-15 $0.50 $0.52 $0.49 $0.49 $0.49 47,523
2019-10-14 $0.48 $0.52 $0.45 $0.50 $0.50 103,834
2019-10-11 $0.50 $0.52 $0.47 $0.50 $0.50 230,234
2019-10-10 $0.62 $0.62 $0.43 $0.48 $0.48 449,028
2019-10-09 $0.67 $0.73 $0.63 $0.63 $0.63 43,123
2019-10-08 $0.70 $0.70 $0.66 $0.67 $0.67 10,152
2019-10-07 $0.72 $0.75 $0.69 $0.69 $0.69 28,774
2019-10-04 $0.70 $0.76 $0.69 $0.75 $0.75 21,953
2019-10-03 $0.70 $0.74 $0.64 $0.70 $0.70 46,795
2019-10-02 $0.76 $0.76 $0.73 $0.73 $0.73 4,550
2019-10-01 $0.82 $0.85 $0.57 $0.70 $0.70 40,365
2019-09-30 $0.83 $0.85 $0.75 $0.80 $0.80 11,782
2019-09-27 $0.85 $0.88 $0.82 $0.83 $0.83 18,850
2019-09-26 $0.88 $0.92 $0.82 $0.88 $0.88 19,391
2019-09-25 $0.88 $0.90 $0.85 $0.85 $0.85 25,947
2019-09-24 $0.90 $0.90 $0.85 $0.86 $0.86 26,723
2019-09-23 $0.87 $0.91 $0.87 $0.90 $0.90 13,231
2019-09-20 $0.91 $0.92 $0.87 $0.88 $0.88 19,272
2019-09-19 $0.92 $0.95 $0.87 $0.91 $0.91 32,475
2019-09-18 $0.94 $0.94 $0.88 $0.92 $0.92 29,188
2019-09-17 $0.94 $0.95 $0.88 $0.90 $0.90 25,974
2019-09-16 $0.90 $0.95 $0.85 $0.93 $0.93 17,203
2019-09-13 $0.95 $0.95 $0.85 $0.87 $0.87 31,828
2019-09-12 $0.89 $0.93 $0.86 $0.93 $0.93 44,709
2019-09-11 $0.92 $1.20 $0.85 $0.89 $0.89 721,933
2019-09-10 $0.85 $0.90 $0.85 $0.88 $0.88 11,905
2019-09-09 $0.86 $0.89 $0.85 $0.88 $0.88 28,288
2019-09-06 $0.85 $0.90 $0.85 $0.89 $0.89 13,840
2019-09-05 $0.90 $0.92 $0.82 $0.87 $0.87 10,021
2019-09-04 $0.95 $0.95 $0.83 $0.90 $0.90 21,257
2019-09-03 $0.95 $0.95 $0.81 $0.86 $0.86 9,250
2019-08-30 $0.93 $0.93 $0.88 $0.88 $0.88 6,889
2019-08-29 $0.89 $0.95 $0.88 $0.89 $0.89 7,814
2019-08-28 $0.91 $0.95 $0.82 $0.89 $0.89 35,478
2019-08-27 $0.90 $0.97 $0.86 $0.86 $0.86 22,506
2019-08-26 $0.99 $1.00 $0.88 $0.91 $0.91 18,997
2019-08-23 $0.98 $1.00 $0.93 $0.94 $0.94 69,477
2019-08-22 $0.96 $0.97 $0.92 $0.96 $0.96 22,170
2019-08-21 $0.92 $1.00 $0.92 $0.95 $0.95 29,533
2019-08-20 $0.92 $0.92 $0.88 $0.91 $0.91 539
2019-08-19 $0.93 $0.93 $0.85 $0.91 $0.91 12,952
2019-08-16 $0.93 $0.93 $0.85 $0.92 $0.92 20,295
2019-08-15 $0.85 $0.95 $0.85 $0.93 $0.93 14,122
2019-08-14 $0.87 $1.00 $0.85 $0.89 $0.89 40,738
2019-08-13 $1.00 $1.00 $0.85 $0.93 $0.93 38,607
2019-08-12 $0.91 $0.93 $0.86 $0.86 $0.86 11,661
2019-08-09 $0.86 $1.01 $0.77 $0.82 $0.82 61,824
2019-08-08 $0.86 $0.90 $0.81 $0.87 $0.87 28,758
2019-08-07 $0.97 $0.99 $0.83 $0.90 $0.90 43,751
2019-08-06 $0.91 $0.92 $0.82 $0.89 $0.89 7,121
2019-08-05 $0.95 $0.95 $0.81 $0.94 $0.94 5,130
2019-08-02 $0.89 $0.96 $0.89 $0.95 $0.95 8,547
2019-08-01 $0.99 $1.00 $0.64 $0.87 $0.87 58,719
2019-07-31 $0.96 $1.03 $0.95 $0.99 $0.99 17,763
2019-07-30 $0.92 $1.00 $0.92 $1.00 $1.00 18,342
2019-07-29 $1.02 $1.02 $0.90 $0.94 $0.94 69,357
2019-07-26 $1.08 $1.08 $0.98 $1.01 $1.01 50,389
2019-07-25 $1.05 $1.14 $1.00 $1.08 $1.08 41,183
2019-07-24 $1.15 $1.15 $1.03 $1.10 $1.10 22,645
2019-07-23 $1.09 $1.11 $1.07 $1.09 $1.09 28,277
2019-07-22 $1.17 $1.20 $1.07 $1.07 $1.07 63,258
2019-07-19 $1.12 $1.21 $1.06 $1.18 $1.18 157,928
2019-07-18 $1.06 $1.13 $1.02 $1.09 $1.09 86,977
2019-07-17 $1.06 $1.14 $1.04 $1.06 $1.06 228,724
2019-07-16 $1.10 $1.12 $1.05 $1.06 $1.06 26,242
2019-07-15 $1.12 $1.16 $1.04 $1.10 $1.10 167,776
2019-07-12 $1.10 $1.18 $1.04 $1.12 $1.12 217,005
2019-07-11 $1.14 $1.14 $1.02 $1.06 $1.06 39,094
2019-07-10 $1.09 $1.11 $1.05 $1.11 $1.11 56,392
2019-07-09 $1.10 $1.10 $1.02 $1.07 $1.07 30,995
2019-07-08 $1.20 $1.20 $1.03 $1.10 $1.10 42,998
2019-07-05 $1.20 $1.20 $1.15 $1.18 $1.18 13,390
2019-07-03 $1.21 $1.25 $1.15 $1.16 $1.16 12,728
2019-07-02 $1.25 $1.25 $1.16 $1.17 $1.17 7,387
2019-07-01 $1.24 $1.30 $1.10 $1.18 $1.18 34,489
2019-06-28 $1.23 $1.39 $1.19 $1.24 $1.24 116,411
2019-06-27 $1.29 $1.40 $1.21 $1.21 $1.21 87,155
2019-06-26 $1.16 $1.43 $1.16 $1.22 $1.22 53,383
2019-06-25 $1.33 $1.38 $1.11 $1.20 $1.20 77,906
2019-06-24 $1.37 $1.46 $1.32 $1.32 $1.32 7,844
2019-06-21 $1.44 $1.47 $1.36 $1.38 $1.38 7,739
2019-06-20 $1.32 $1.44 $1.32 $1.41 $1.41 11,222
2019-06-19 $1.44 $1.50 $1.36 $1.38 $1.38 12,587
2019-06-18 $1.39 $1.47 $1.39 $1.40 $1.40 6,253
2019-06-17 $1.38 $1.50 $1.30 $1.41 $1.41 32,624
2019-06-14 $1.40 $1.40 $1.35 $1.35 $1.35 5,964
2019-06-13 $1.35 $1.44 $1.30 $1.44 $1.44 29,147
2019-06-12 $1.35 $1.44 $1.35 $1.41 $1.41 1,919
2019-06-11 $1.35 $1.45 $1.35 $1.38 $1.38 9,885
2019-06-10 $1.32 $1.47 $1.32 $1.45 $1.45 23,515
2019-06-07 $1.36 $1.47 $1.33 $1.47 $1.47 9,460
2019-06-06 $1.43 $1.43 $1.30 $1.40 $1.40 28,056
2019-06-05 $1.49 $1.49 $1.30 $1.38 $1.38 56,075
2019-06-04 $1.62 $1.62 $1.50 $1.50 $1.50 13,018
2019-06-03 $1.61 $1.64 $1.53 $1.55 $1.55 17,426
2019-05-31 $1.65 $1.65 $1.56 $1.62 $1.62 29,603
2019-05-30 $1.62 $1.62 $1.52 $1.60 $1.60 14,459
2019-05-29 $1.57 $1.65 $1.57 $1.62 $1.62 17,570
2019-05-28 $1.65 $1.68 $1.57 $1.60 $1.60 23,461
2019-05-24 $1.58 $1.64 $1.58 $1.60 $1.60 2,073
2019-05-23 $1.59 $1.60 $1.57 $1.58 $1.58 17,236
2019-05-22 $1.69 $1.71 $1.59 $1.68 $1.68 23,083
2019-05-21 $1.70 $1.74 $1.62 $1.72 $1.72 22,043
2019-05-20 $1.65 $1.78 $1.51 $1.75 $1.75 39,875
2019-05-17 $1.74 $1.79 $1.63 $1.78 $1.78 35,680
2019-05-16 $1.74 $1.78 $1.73 $1.78 $1.78 8,062
2019-05-15 $1.81 $1.81 $1.77 $1.79 $1.79 1,998
2019-05-14 $1.73 $1.82 $1.72 $1.79 $1.79 10,541
2019-05-13 $1.76 $1.81 $1.72 $1.72 $1.72 15,344
2019-05-10 $1.80 $1.85 $1.75 $1.80 $1.80 35,827
2019-05-09 $1.80 $1.89 $1.75 $1.85 $1.85 46,560
2019-05-08 $1.76 $1.88 $1.73 $1.84 $1.84 154,133
2019-05-07 $1.79 $1.80 $1.72 $1.78 $1.78 6,721
2019-05-06 $1.80 $1.81 $1.73 $1.76 $1.76 9,865
2019-05-03 $1.81 $1.83 $1.75 $1.83 $1.83 1,965
2019-05-02 $1.85 $1.85 $1.75 $1.75 $1.75 7,801
2019-05-01 $1.81 $1.87 $1.72 $1.75 $1.75 18,914
2019-04-30 $1.80 $1.84 $1.76 $1.78 $1.78 9,002
2019-04-29 $1.85 $1.88 $1.80 $1.80 $1.80 50,605
2019-04-26 $1.76 $1.78 $1.76 $1.78 $1.78 8,053
2019-04-25 $1.80 $1.80 $1.75 $1.80 $1.80 5,663
2019-04-24 $1.78 $1.79 $1.75 $1.78 $1.78 11,541
2019-04-23 $1.70 $1.80 $1.65 $1.79 $1.79 37,309
2019-04-22 $1.79 $1.81 $1.70 $1.71 $1.71 12,283
2019-04-18 $1.77 $1.78 $1.75 $1.76 $1.76 7,964
2019-04-17 $1.85 $1.85 $1.78 $1.81 $1.81 8,374
2019-04-16 $1.81 $1.82 $1.71 $1.81 $1.81 14,153
2019-04-15 $1.82 $1.82 $1.74 $1.77 $1.77 5,932
2019-04-12 $1.76 $1.84 $1.71 $1.82 $1.82 19,152
2019-04-11 $1.80 $1.81 $1.76 $1.80 $1.80 7,938
2019-04-10 $1.74 $1.81 $1.68 $1.80 $1.80 34,756
2019-04-09 $1.85 $1.85 $1.78 $1.83 $1.83 45,747
2019-04-08 $1.75 $1.88 $1.75 $1.81 $1.81 39,897
2019-04-05 $1.66 $1.79 $1.66 $1.75 $1.75 30,237
2019-04-04 $1.83 $1.83 $1.66 $1.70 $1.70 17,173
2019-04-03 $1.60 $1.89 $1.57 $1.83 $1.83 49,667
2019-04-02 $1.68 $1.71 $1.60 $1.68 $1.68 24,079
2019-04-01 $1.61 $1.69 $1.56 $1.65 $1.65 38,266
2019-03-29 $1.61 $1.72 $1.45 $1.56 $1.56 41,690
2019-03-28 $1.62 $1.68 $1.46 $1.66 $1.66 128,930
2019-03-27 $1.62 $1.75 $1.61 $1.63 $1.63 41,862
2019-03-26 $1.88 $1.89 $1.66 $1.67 $1.67 58,070
2019-03-25 $1.79 $1.86 $1.70 $1.84 $1.84 40,957
2019-03-22 $1.81 $1.86 $1.79 $1.79 $1.79 13,893
2019-03-21 $1.78 $1.90 $1.78 $1.80 $1.80 59,905
2019-03-20 $1.99 $1.99 $1.75 $1.83 $1.83 47,341
2019-03-19 $2.12 $2.12 $1.75 $1.99 $1.99 95,592
2019-03-18 $2.03 $2.22 $1.90 $2.08 $2.08 128,472
2019-03-15 $2.20 $2.25 $1.95 $2.10 $2.10 423,591
2019-03-14 $1.59 $2.26 $1.59 $2.15 $2.15 831,344
2019-03-13 $1.55 $1.65 $1.53 $1.58 $1.58 8,339
2019-03-12 $1.47 $1.60 $1.47 $1.50 $1.50 63,901
2019-03-11 $1.53 $1.53 $1.45 $1.45 $1.45 13,609
2019-03-08 $1.50 $1.52 $1.47 $1.47 $1.47 8,298
2019-03-07 $1.53 $1.53 $1.47 $1.50 $1.50 5,613
2019-03-06 $1.55 $1.59 $1.45 $1.53 $1.53 18,282
2019-03-05 $1.65 $1.65 $1.46 $1.56 $1.56 9,568
2019-03-04 $1.55 $1.80 $1.44 $1.60 $1.60 63,697
2019-03-01 $1.43 $1.55 $1.41 $1.55 $1.55 15,144
2019-02-28 $1.45 $1.45 $1.41 $1.41 $1.41 11,499
2019-02-27 $1.50 $1.50 $1.41 $1.42 $1.42 20,698
2019-02-26 $1.43 $1.48 $1.43 $1.45 $1.45 5,153
2019-02-25 $1.50 $1.50 $1.43 $1.44 $1.44 8,459
2019-02-22 $1.50 $1.50 $1.46 $1.49 $1.49 13,706
2019-02-21 $1.47 $1.49 $1.40 $1.49 $1.49 12,366
2019-02-20 $1.50 $1.57 $1.42 $1.42 $1.42 25,403
2019-02-19 $1.53 $1.55 $1.40 $1.49 $1.49 3,006
2019-02-15 $1.57 $1.60 $1.54 $1.57 $1.57 8,169
2019-02-14 $1.46 $1.58 $1.44 $1.54 $1.54 22,570
2019-02-13 $1.50 $1.50 $1.42 $1.43 $1.43 4,477
2019-02-12 $1.42 $1.45 $1.41 $1.45 $1.45 13,060
2019-02-11 $1.40 $1.45 $1.35 $1.39 $1.39 8,247
2019-02-08 $1.37 $1.49 $1.35 $1.44 $1.44 8,907
2019-02-07 $1.53 $1.58 $1.39 $1.42 $1.42 21,164
2019-02-06 $1.56 $1.57 $1.54 $1.55 $1.55 8,088
2019-02-05 $1.64 $1.64 $1.44 $1.53 $1.53 34,786
2019-02-04 $1.60 $1.70 $1.58 $1.64 $1.64 92,135
2019-02-01 $1.57 $1.57 $1.52 $1.55 $1.55 11,687
2019-01-31 $1.55 $1.55 $1.43 $1.52 $1.52 22,815
2019-01-30 $1.65 $1.69 $1.45 $1.47 $1.47 31,132
2019-01-29 $1.66 $1.69 $1.55 $1.64 $1.64 13,717
2019-01-28 $1.70 $1.74 $1.52 $1.66 $1.66 57,466
2019-01-25 $1.54 $1.62 $1.54 $1.62 $1.62 8,703
2019-01-24 $1.55 $1.59 $1.45 $1.55 $1.55 46,024
2019-01-23 $1.60 $1.68 $1.49 $1.52 $1.52 83,331
2019-01-22 $1.50 $1.60 $1.50 $1.57 $1.57 42,475
2019-01-18 $1.54 $1.58 $1.49 $1.50 $1.50 7,193
2019-01-17 $1.45 $1.55 $1.43 $1.55 $1.55 3,193
2019-01-16 $1.58 $1.60 $1.46 $1.50 $1.50 5,047
2019-01-15 $1.60 $1.60 $1.47 $1.59 $1.59 3,817
2019-01-14 $1.44 $1.59 $1.35 $1.59 $1.59 3,862
2019-01-11 $1.45 $1.49 $1.35 $1.49 $1.49 2,918
2019-01-10 $1.41 $1.47 $1.32 $1.47 $1.47 14,713
2019-01-09 $1.49 $1.49 $1.41 $1.44 $1.44 11,626
2019-01-08 $1.52 $1.52 $1.41 $1.47 $1.47 22,688
2019-01-07 $1.50 $1.50 $1.40 $1.48 $1.48 29,175
2019-01-04 $1.39 $1.51 $1.22 $1.40 $1.40 43,776
2019-01-03 $1.40 $1.40 $1.27 $1.28 $1.28 7,362
2019-01-02 $1.05 $1.40 $1.05 $1.40 $1.40 22,874
2018-12-31 $1.15 $1.16 $1.00 $1.10 $1.10 45,022
2018-12-28 $0.98 $1.18 $0.96 $1.14 $1.14 111,456
2018-12-27 $1.02 $1.04 $0.95 $1.03 $1.03 24,063
2018-12-26 $1.00 $1.05 $0.97 $1.04 $1.04 13,190
2018-12-24 $1.10 $1.10 $1.00 $1.00 $1.00 24,314
2018-12-21 $1.05 $1.09 $1.01 $1.09 $1.09 25,336
2018-12-20 $1.08 $1.16 $1.03 $1.03 $1.03 49,811
2018-12-19 $1.08 $1.18 $1.08 $1.08 $1.08 28,027
2018-12-18 $1.14 $1.16 $1.10 $1.10 $1.10 24,148
2018-12-17 $1.18 $1.18 $1.13 $1.14 $1.14 23,933
2018-12-14 $1.17 $1.25 $1.17 $1.17 $1.17 44,720
2018-12-13 $1.18 $1.18 $1.15 $1.18 $1.18 3,944
2018-12-12 $1.22 $1.22 $1.15 $1.17 $1.17 13,545
2018-12-11 $1.15 $1.22 $1.15 $1.21 $1.21 19,343
2018-12-10 $1.19 $1.29 $1.17 $1.17 $1.17 9,364
2018-12-07 $1.27 $1.28 $1.17 $1.22 $1.22 21,937
2018-12-06 $1.24 $1.34 $1.23 $1.28 $1.28 23,769
2018-12-04 $1.30 $1.36 $1.22 $1.23 $1.23 84,440
2018-12-03 $1.60 $1.60 $1.27 $1.39 $1.39 59,983
2018-11-30 $1.65 $1.85 $1.39 $1.52 $1.52 314,730
2018-11-29 $1.29 $1.69 $1.26 $1.65 $1.65 276,747
2018-11-28 $1.23 $1.43 $1.16 $1.32 $1.32 186,092
2018-11-27 $1.16 $1.33 $1.16 $1.29 $1.29 15,403
2018-11-26 $1.35 $1.38 $1.09 $1.22 $1.22 170,985
2018-11-23 $1.38 $1.38 $1.30 $1.30 $1.30 11,441
2018-11-21 $1.39 $1.42 $1.31 $1.42 $1.42 1,334
2018-11-20 $1.30 $1.39 $1.26 $1.35 $1.35 66,320
2018-11-19 $1.42 $1.42 $1.30 $1.31 $1.31 36,891
2018-11-16 $1.43 $1.45 $1.35 $1.38 $1.38 14,787
2018-11-15 $1.36 $1.45 $1.30 $1.45 $1.45 10,669
2018-11-14 $1.43 $1.44 $1.30 $1.32 $1.32 18,810
2018-11-13 $1.50 $1.50 $1.40 $1.40 $1.40 10,355
2018-11-12 $1.50 $1.50 $1.45 $1.50 $1.50 18,570
2018-11-09 $1.52 $1.54 $1.40 $1.45 $1.45 30,952
2018-11-08 $1.52 $1.56 $1.50 $1.51 $1.51 23,849
2018-11-07 $1.58 $1.59 $1.55 $1.55 $1.55 14,026
2018-11-06 $1.61 $1.67 $1.52 $1.55 $1.55 19,567
2018-11-05 $1.65 $1.75 $1.61 $1.63 $1.63 20,861
2018-11-02 $1.61 $1.74 $1.61 $1.65 $1.65 15,119
2018-11-01 $1.69 $1.77 $1.51 $1.68 $1.68 32,726
2018-10-31 $1.77 $1.79 $1.61 $1.64 $1.64 49,910
2018-10-30 $1.63 $1.90 $1.63 $1.78 $1.78 86,054
2018-10-29 $1.75 $1.80 $1.56 $1.64 $1.64 30,424
2018-10-26 $1.57 $1.81 $1.51 $1.74 $1.74 48,547
2018-10-25 $1.57 $1.64 $1.53 $1.58 $1.58 18,311
2018-10-24 $1.71 $1.71 $1.53 $1.57 $1.57 14,585
2018-10-23 $1.71 $1.76 $1.57 $1.63 $1.63 14,664
2018-10-22 $1.79 $1.80 $1.66 $1.75 $1.75 46,224
2018-10-19 $1.78 $1.78 $1.75 $1.77 $1.77 25,585
2018-10-18 $1.85 $1.85 $1.71 $1.78 $1.78 18,585
2018-10-17 $1.84 $1.85 $1.79 $1.81 $1.81 23,839
2018-10-16 $1.88 $1.88 $1.83 $1.83 $1.83 23,248
2018-10-15 $1.86 $2.00 $1.82 $1.84 $1.84 21,013
2018-10-12 $1.80 $1.92 $1.79 $1.82 $1.82 23,581
2018-10-11 $1.92 $1.92 $1.75 $1.76 $1.76 50,816
2018-10-10 $2.00 $2.00 $1.82 $1.88 $1.88 40,114
2018-10-09 $2.03 $2.05 $1.99 $2.00 $2.00 25,125
2018-10-08 $2.06 $2.10 $2.00 $2.03 $2.03 41,179
2018-10-05 $2.11 $2.11 $2.03 $2.03 $2.03 20,097
2018-10-04 $2.11 $2.20 $2.05 $2.15 $2.15 41,352
2018-10-03 $2.19 $2.20 $2.12 $2.15 $2.15 15,308
2018-10-02 $2.15 $2.25 $2.06 $2.14 $2.14 57,629
2018-10-01 $2.28 $2.29 $2.14 $2.15 $2.15 60,834
2018-09-28 $2.35 $2.35 $2.22 $2.27 $2.27 42,957
2018-09-27 $2.35 $2.35 $2.22 $2.26 $2.26 50,096
2018-09-26 $2.28 $2.34 $2.20 $2.22 $2.22 35,798
2018-09-25 $2.32 $2.32 $2.21 $2.27 $2.27 26,108
2018-09-24 $2.43 $2.43 $2.19 $2.25 $2.25 81,983
2018-09-21 $2.45 $2.45 $2.40 $2.41 $2.41 30,372
2018-09-20 $2.50 $2.50 $2.41 $2.44 $2.44 59,978
2018-09-19 $2.40 $2.50 $2.40 $2.49 $2.49 32,674
2018-09-18 $2.50 $2.50 $2.39 $2.42 $2.42 45,184
2018-09-17 $2.45 $2.49 $2.38 $2.45 $2.45 56,064
2018-09-14 $2.38 $2.56 $2.30 $2.38 $2.38 319,894
2018-09-13 $2.30 $2.30 $2.18 $2.20 $2.20 53,315
2018-09-12 $2.25 $2.35 $2.25 $2.30 $2.30 36,177
2018-09-11 $2.20 $2.34 $2.20 $2.32 $2.32 26,301
2018-09-10 $2.39 $2.43 $2.16 $2.20 $2.20 59,321
2018-09-07 $2.25 $2.43 $2.25 $2.37 $2.37 30,524
2018-09-06 $2.43 $2.44 $2.21 $2.25 $2.25 58,613
2018-09-05 $2.45 $2.50 $2.30 $2.35 $2.35 42,496
2018-09-04 $2.55 $2.62 $2.25 $2.45 $2.45 121,885
2018-08-31 $2.57 $2.61 $2.53 $2.55 $2.55 32,759
2018-08-30 $2.65 $2.65 $2.51 $2.60 $2.60 63,568
2018-08-29 $2.69 $2.69 $2.55 $2.61 $2.61 52,814
2018-08-28 $2.65 $2.75 $2.45 $2.68 $2.68 228,458
2018-08-27 $2.62 $2.62 $2.41 $2.43 $2.43 52,106
2018-08-24 $2.51 $2.56 $2.46 $2.53 $2.53 97,095
2018-08-23 $2.62 $2.62 $2.45 $2.50 $2.50 43,363
2018-08-22 $2.70 $2.70 $2.50 $2.57 $2.57 33,505
2018-08-21 $2.76 $2.76 $2.59 $2.69 $2.69 33,737
2018-08-20 $2.90 $2.90 $2.71 $2.78 $2.78 26,771
2018-08-17 $2.76 $2.95 $2.66 $2.75 $2.75 52,806
2018-08-16 $2.89 $2.98 $2.67 $2.76 $2.76 77,918
2018-08-15 $2.73 $2.81 $2.73 $2.77 $2.77 32,147
2018-08-14 $2.90 $2.90 $2.77 $2.89 $2.89 16,750
2018-08-13 $3.03 $3.03 $2.65 $2.81 $2.81 80,146
2018-08-10 $3.03 $3.10 $2.88 $2.98 $2.98 18,474
2018-08-09 $2.95 $3.10 $2.85 $3.06 $3.06 58,482
2018-08-08 $3.15 $3.25 $2.90 $2.95 $2.95 69,842
2018-08-07 $3.02 $3.15 $2.82 $3.13 $3.13 72,527
2018-08-06 $2.92 $3.05 $2.80 $3.00 $3.00 121,839
2018-08-03 $3.20 $3.30 $2.86 $2.93 $2.93 106,372
2018-08-02 $3.21 $3.36 $3.06 $3.12 $3.12 244,787
2018-08-01 $3.38 $3.38 $3.07 $3.21 $3.21 33,085
2018-07-31 $3.30 $3.30 $3.00 $3.03 $3.03 62,299
2018-07-30 $3.40 $3.41 $3.04 $3.06 $3.06 194,963
2018-07-27 $6.48 $6.67 $2.78 $3.17 $3.17 1,059,492
2018-07-26 $7.39 $7.39 $6.70 $6.98 $6.98 88,045
2018-07-25 $7.25 $7.25 $6.66 $6.91 $6.91 72,123
2018-07-24 $7.62 $7.88 $7.25 $7.25 $7.25 23,109
2018-07-23 $7.48 $7.88 $7.21 $7.51 $7.51 31,195
2018-07-20 $7.80 $7.80 $7.12 $7.36 $7.36 35,592
2018-07-19 $7.11 $7.79 $7.04 $7.79 $7.79 13,830
2018-07-18 $7.37 $7.63 $7.04 $7.39 $7.39 30,512
2018-07-17 $7.61 $7.61 $7.30 $7.48 $7.48 15,505
2018-07-16 $7.65 $7.76 $7.55 $7.55 $7.55 13,694
2018-07-13 $7.89 $7.94 $7.60 $7.74 $7.74 35,324
2018-07-12 $7.93 $7.95 $7.75 $7.94 $7.94 4,870
2018-07-11 $7.59 $8.00 $7.55 $8.00 $8.00 24,327
2018-07-10 $7.94 $8.03 $7.57 $7.90 $7.90 22,615
2018-07-09 $7.59 $8.09 $7.59 $8.08 $8.08 19,439
2018-07-06 $8.00 $8.00 $7.57 $7.60 $7.60 24,479
2018-07-05 $7.91 $8.05 $7.81 $8.05 $8.05 25,372
2018-07-03 $7.79 $8.06 $7.79 $7.86 $7.86 25,905
2018-07-02 $7.54 $7.94 $7.50 $7.71 $7.71 16,105
2018-06-29 $7.83 $8.15 $7.64 $7.66 $7.66 17,386
2018-06-28 $8.03 $8.31 $7.50 $7.90 $7.90 47,932
2018-06-27 $8.70 $9.10 $8.01 $8.01 $8.01 65,445
2018-06-26 $8.32 $10.28 $8.00 $8.61 $8.61 316,420
2018-06-25 $8.12 $8.12 $7.50 $7.73 $7.73 24,887
2018-06-22 $7.94 $8.46 $7.63 $8.16 $8.16 36,829
2018-06-21 $7.42 $8.22 $7.20 $7.91 $7.91 46,385
2018-06-20 $6.73 $7.64 $6.50 $7.42 $7.42 55,243
2018-06-19 $7.78 $7.78 $6.07 $6.90 $6.90 125,183
2018-06-18 $7.78 $8.24 $7.64 $7.80 $7.80 42,352
2018-06-15 $8.25 $8.54 $7.68 $7.82 $7.82 97,824
2018-06-14 $8.97 $9.69 $8.02 $8.22 $8.22 105,834
2018-06-13 $9.40 $9.42 $8.90 $8.90 $8.90 65,511
2018-06-12 $9.67 $9.99 $9.20 $9.35 $9.35 41,941
2018-06-11 $10.27 $10.50 $9.62 $9.67 $9.67 105,677
2018-06-08 $10.88 $10.94 $9.78 $10.33 $10.33 72,306
2018-06-07 $10.65 $11.20 $10.65 $10.69 $10.69 36,216
2018-06-06 $10.56 $11.20 $10.56 $10.66 $10.66 57,533
2018-06-05 $10.76 $10.85 $10.35 $10.77 $10.77 43,874
2018-06-04 $10.99 $11.21 $10.00 $10.86 $10.86 96,263
2018-06-01 $10.55 $11.42 $10.55 $10.75 $10.75 120,004
2018-05-31 $10.91 $12.24 $10.29 $10.49 $10.49 250,435
2018-05-30 $9.39 $9.63 $8.90 $9.51 $9.51 68,781
2018-05-29 $8.86 $9.58 $8.86 $9.29 $9.29 40,794
2018-05-25 $10.00 $10.00 $8.76 $8.86 $8.86 96,538
2018-05-24 $9.86 $10.10 $9.57 $10.02 $10.02 37,155
2018-05-23 $10.01 $10.30 $9.66 $9.80 $9.80 91,248
2018-05-22 $10.00 $10.32 $10.00 $10.10 $10.10 23,797
2018-05-21 $10.72 $10.72 $9.50 $10.22 $10.22 69,804
2018-05-18 $11.88 $12.00 $10.63 $10.79 $10.79 34,223
2018-05-17 $11.90 $12.67 $10.56 $11.59 $11.59 264,716
2018-05-16 $10.74 $11.94 $10.00 $11.78 $11.78 244,673
2018-05-15 $8.74 $10.76 $8.52 $10.58 $10.58 337,499
2018-05-14 $10.59 $10.80 $8.17 $8.80 $8.80 435,934
2018-05-11 $13.13 $13.13 $10.70 $10.87 $10.87 318,827
2018-05-10 $15.08 $15.09 $13.25 $13.33 $13.33 178,786
2018-05-09 $17.00 $17.00 $14.30 $15.37 $15.37 174,405
2018-05-08 $15.00 $18.44 $14.21 $15.90 $15.90 741,200
2018-05-07 $15.00 $15.00 $13.55 $13.80 $13.80 106,593
2018-05-04 $14.37 $14.65 $13.90 $14.20 $14.20 113,606
2018-05-03 $14.01 $15.00 $13.17 $14.37 $14.37 169,874
2018-05-02 $12.50 $15.88 $12.37 $14.00 $14.00 885,929
2018-05-01 $14.37 $14.48 $12.81 $13.20 $13.20 782,846
2018-04-30 $18.00 $19.45 $14.50 $15.49 $15.49 2,185,595
2018-04-27 $14.00 $17.90 $12.05 $15.21 $15.21 4,839,825
2018-04-26 $5.90 $18.39 $5.89 $11.00 $11.00 3,934,100
2018-04-25 $5.25 $5.94 $5.12 $5.89 $5.89 394,084
2018-04-24 $4.50 $5.24 $4.41 $4.98 $4.98 84,309
2018-04-23 $4.29 $4.53 $4.27 $4.45 $4.45 26,974
2018-04-20 $4.00 $4.30 $4.00 $4.28 $4.28 26,149
2018-04-19 $4.65 $4.65 $4.00 $4.25 $4.25 17,952
2018-04-18 $4.80 $4.98 $4.35 $4.61 $4.61 14,222
2018-04-17 $4.91 $5.05 $4.81 $4.81 $4.81 11,012
2018-04-16 $5.15 $5.25 $4.57 $4.85 $4.85 26,958
2018-04-13 $5.01 $5.24 $5.01 $5.13 $5.13 24,783
2018-04-12 $5.09 $5.39 $5.00 $5.02 $5.02 24,486
2018-04-11 $5.14 $5.30 $4.88 $5.09 $5.09 65,319
2018-04-10 $5.03 $5.50 $4.72 $4.72 $4.72 55,188
2018-04-09 $6.23 $6.23 $5.00 $5.05 $5.05 239,969
2018-04-06 $4.50 $5.89 $4.31 $5.45 $5.45 241,983
2018-04-05 $3.95 $4.18 $3.95 $4.14 $4.14 17,178
2018-04-04 $3.95 $4.25 $3.84 $3.84 $3.84 37,375
2018-04-03 $4.50 $4.50 $3.94 $4.10 $4.10 42,792
2018-04-02 $4.95 $4.95 $4.38 $4.50 $4.50 29,995
2018-03-29 $4.69 $5.50 $4.50 $4.70 $4.70 147,597

Genprex Inc (GNPX) News Headlines

Recent Genprex Inc (GNPX) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.