Genprex Inc (GNPX) Exchange: NASDAQ
Data as of April 26, 2024
$2.21 ($0.09) 4.25%
Genprex Inc - Daily Information
Click for more stock information on Genprex Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $2.17 |
Previous Close | $2.21 |
High | $2.33 |
Low | $2.09 |
Adjusted Open | $2.17 |
Previous Adjusted Close | $2.21 |
Adjusted High | $2.33 |
Adjusted Low | $2.09 |
Invest in Genprex Inc (GNPX)
Key People Genprex Inc
Employee | Position |
---|---|
J. Rodney Varner | Executive Chairman, President, CEO & Secretary |
Michael T. Redman | Chief Operating Officer & Executive Vice President |
Ryan M. Confer | Chief Financial & Accounting Officer |
Shannon Inman | Vice President-Global Clinical Operations |
Catherine M. Vaczy | Chief Strategy Officer, General Counsel & EVP |
Thomas C. Gallagher | Senior VP-Intellectual Property & Licensing |
Kalyn Dabbs | Senior Manager-Communications & Marketing |
William E. Gannon | Vice President-Regulatory Affairs |
Brent M. Longnecker | Independent Director |
Jose Antonio Moreno Toscano | Independent Director |
William R. Wilson | Independent Director |
Ryan M. Confer | Chief Financial Officer |
Mark S. Berger | Chief Medical Officer |
Hemant Kumar | Chief Manufacturing & Technology Officer |
Company Profile Genprex Inc
Exchange: NASDAQ
IPO Date: March 29, 2018
Employees: 12
Sector: Healthcare
Industry: Biotechnology
Website: Genprex Inc Website
Address: 3300 Bee Cave Road, Austin, TX, United States, 78746
Historical Stock Data for Genprex Inc (GNPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $2.17 | $2.33 | $2.09 | $2.21 | $2.21 | 23,049 |
2024-04-25 | $2.24 | $2.24 | $2.11 | $2.12 | $2.12 | 8,625 |
2024-04-24 | $2.27 | $2.32 | $2.13 | $2.21 | $2.21 | 19,677 |
2024-04-23 | $2.21 | $2.50 | $2.18 | $2.31 | $2.31 | 30,298 |
2024-04-22 | $2.29 | $2.38 | $2.12 | $2.16 | $2.16 | 19,446 |
2024-04-19 | $2.23 | $2.50 | $2.09 | $2.13 | $2.13 | 38,192 |
2024-04-18 | $2.27 | $2.27 | $2.18 | $2.22 | $2.22 | 17,493 |
2024-04-17 | $2.35 | $2.54 | $2.20 | $2.21 | $2.21 | 20,749 |
2024-04-16 | $2.39 | $2.45 | $2.27 | $2.30 | $2.30 | 20,368 |
2024-04-15 | $2.77 | $2.77 | $2.35 | $2.35 | $2.35 | 32,896 |
2024-04-12 | $2.78 | $2.87 | $2.65 | $2.68 | $2.68 | 20,689 |
2024-04-11 | $2.81 | $2.91 | $2.74 | $2.78 | $2.78 | 16,842 |
2024-04-10 | $3.03 | $3.03 | $2.73 | $2.88 | $2.88 | 49,540 |
2024-04-09 | $3.03 | $3.23 | $2.91 | $3.07 | $3.07 | 125,926 |
2024-04-08 | $3.11 | $3.24 | $2.94 | $2.96 | $2.96 | 21,410 |
2024-04-05 | $2.99 | $3.18 | $2.97 | $3.00 | $3.00 | 17,582 |
2024-04-04 | $3.15 | $3.18 | $2.96 | $2.99 | $2.99 | 44,371 |
2024-04-03 | $2.89 | $3.27 | $2.89 | $3.11 | $3.11 | 96,389 |
2024-04-02 | $2.80 | $3.00 | $2.72 | $2.84 | $2.84 | 56,084 |
2024-04-01 | $3.00 | $3.01 | $2.84 | $2.97 | $2.97 | 47,122 |
2024-03-28 | $2.76 | $3.02 | $2.73 | $2.98 | $2.98 | 30,047 |
2024-03-27 | $2.85 | $2.90 | $2.50 | $2.71 | $2.71 | 50,445 |
2024-03-26 | $3.01 | $3.01 | $2.70 | $2.74 | $2.74 | 57,381 |
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 |