Hochschild Mining Plc (HCHDF) Exchange: OTCQX

  1. Overview
  2. Hochschild Mining Plc (HCHDF)

Data as of May 2, 2025

$3.59 ($-0.12) -3.23%

Hochschild Mining Plc - Daily Information
Click for more stock information on Hochschild Mining Plc.
Daily Information Data
Date May 2, 2025
Open $3.68
Previous Close $3.59
High $3.68
Low $3.59
Adjusted Open $3.68
Previous Adjusted Close $3.59
Adjusted High $3.68
Adjusted Low $3.59

About Hochschild Mining Plc (HCHDF)

No Description Available

Invest in Hochschild Mining Plc (HCHDF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Hochschild Mining Plc (HCHDF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $3.68 $3.68 $3.59 $3.59 $3.59 1,759
2025-05-01 $3.75 $3.75 $3.50 $3.71 $3.71 10,146
2025-04-30 $3.67 $3.70 $3.60 $3.70 $3.70 4,320
2025-04-29 $3.72 $3.74 $3.68 $3.68 $3.68 25,075
2025-04-28 $3.54 $3.69 $3.50 $3.69 $3.69 4,000
2025-04-25 $3.60 $3.60 $3.54 $3.60 $3.60 8,466
2025-04-24 $3.70 $3.70 $3.65 $3.68 $3.68 13,115
2025-04-23 $3.72 $3.72 $3.45 $3.70 $3.70 42,383
2025-04-22 $4.09 $4.16 $3.94 $3.94 $3.94 31,264
2025-04-21 $4.33 $4.33 $3.80 $4.20 $4.20 56,094
2025-04-17 $4.24 $4.25 $3.91 $4.18 $4.18 32,938
2025-04-16 $4.00 $4.30 $4.00 $4.29 $4.29 309,179
2025-04-15 $4.11 $4.15 $3.95 $3.99 $3.99 27,438
2025-04-14 $4.00 $4.15 $3.79 $4.08 $4.08 63,933
2025-04-11 $3.80 $3.93 $3.80 $3.92 $3.92 14,345
2025-04-10 $3.64 $3.67 $3.38 $3.38 $3.38 10,437
2025-04-09 $3.25 $3.25 $3.21 $3.21 $3.21 6,109
2025-04-08 $3.37 $3.37 $3.23 $3.23 $3.23 7,746
2025-04-07 $3.36 $3.36 $3.18 $3.22 $3.22 11,608
2025-04-04 $3.28 $3.36 $3.21 $3.23 $3.23 37,918
2025-04-03 $3.47 $3.58 $3.41 $3.58 $3.58 11,208
2025-04-02 $3.40 $3.50 $3.39 $3.45 $3.45 20,971
2025-04-01 $3.39 $3.49 $3.28 $3.42 $3.42 10,828
2025-03-31 $3.55 $3.55 $3.28 $3.49 $3.49 10,508
2025-03-28 $3.63 $3.63 $3.40 $3.43 $3.43 15,225
2025-03-27 $3.41 $3.52 $3.25 $3.35 $3.35 127,199
2025-03-26 $3.39 $3.40 $3.39 $3.40 $3.40 352,882
2025-03-25 $3.37 $3.40 $3.29 $3.40 $3.40 86,892
2025-03-24 $3.28 $3.45 $3.26 $3.45 $3.45 15,693
2025-03-21 $3.30 $3.30 $3.28 $3.28 $3.28 10,520
2025-03-20 $3.42 $3.42 $3.34 $3.34 $3.34 22,848
2025-03-19 $3.21 $3.28 $3.20 $3.28 $3.28 23,455
2025-03-18 $3.30 $3.30 $3.02 $3.21 $3.21 102,402
2025-03-17 $3.05 $3.28 $3.05 $3.28 $3.28 29,535
2025-03-14 $2.98 $3.07 $2.98 $3.04 $3.04 15,871
2025-03-13 $2.79 $2.95 $2.73 $2.95 $2.95 3,353
2025-03-12 $2.72 $2.88 $2.70 $2.70 $2.70 63,325
2025-03-11 $2.42 $2.50 $2.42 $2.44 $2.44 10,445
2025-03-10 $2.46 $2.49 $2.41 $2.47 $2.47 17,776
2025-03-07 $2.38 $2.53 $2.38 $2.53 $2.53 2,030
2025-03-06 $2.59 $2.61 $2.59 $2.61 $2.61 8,000
2025-03-05 $2.48 $2.54 $2.36 $2.54 $2.54 15,874
2025-03-04 $2.35 $2.38 $2.30 $2.35 $2.35 7,869
2025-03-03 $2.35 $2.35 $2.35 $2.35 $2.35 1,806
2025-02-28 $2.28 $2.35 $2.28 $2.35 $2.35 16,216
2025-02-27 $2.33 $2.37 $2.31 $2.31 $2.31 18,872
2025-02-26 $2.33 $2.36 $2.33 $2.33 $2.33 4,623
2025-02-25 $2.38 $2.38 $2.34 $2.34 $2.34 7,248
2025-02-24 $2.32 $2.39 $2.32 $2.36 $2.36 240,241
2025-02-21 $2.36 $2.44 $2.30 $2.30 $2.30 9,326
2025-02-20 $2.47 $2.49 $2.41 $2.41 $2.41 52,700
2025-02-19 $2.35 $2.43 $2.35 $2.41 $2.41 11,300
2025-02-18 $2.46 $2.46 $2.30 $2.41 $2.41 22,475
2025-02-14 $2.42 $2.50 $2.34 $2.45 $2.45 503,182
2025-02-13 $2.43 $2.43 $2.37 $2.42 $2.42 5,532
2025-02-12 $2.35 $2.48 $2.35 $2.43 $2.43 76,701
2025-02-11 $2.33 $2.35 $2.32 $2.34 $2.34 16,430
2025-02-10 $2.38 $2.39 $2.28 $2.33 $2.33 46,550
2025-02-07 $2.35 $2.35 $2.30 $2.32 $2.32 20,340
2025-02-06 $2.34 $2.34 $2.27 $2.29 $2.29 10,819
2025-02-05 $2.37 $2.37 $2.31 $2.33 $2.33 6,150
2025-02-04 $2.19 $2.30 $2.19 $2.27 $2.27 30,331
2025-02-03 $2.19 $2.19 $2.14 $2.19 $2.19 8,155
2025-01-31 $2.25 $2.25 $2.15 $2.19 $2.19 10,240
2025-01-30 $2.14 $2.31 $2.14 $2.30 $2.30 26,650
2025-01-29 $2.12 $2.14 $2.11 $2.11 $2.11 8,317
2025-01-28 $2.15 $2.17 $2.12 $2.12 $2.12 31,412
2025-01-27 $2.24 $2.25 $2.17 $2.19 $2.19 59,094
2025-01-24 $2.26 $2.30 $2.26 $2.30 $2.30 9,251
2025-01-23 $2.32 $2.32 $2.26 $2.26 $2.26 10,140
2025-01-22 $2.41 $2.41 $2.34 $2.37 $2.37 379,270
2025-01-21 $2.76 $2.78 $2.75 $2.78 $2.78 87,000
2025-01-17 $2.68 $2.68 $2.68 $2.68 $2.68 350
2025-01-16 $2.74 $2.75 $2.72 $2.75 $2.75 9,786
2025-01-15 $2.75 $2.79 $2.72 $2.72 $2.72 3,285
2025-01-14 $2.71 $2.73 $2.70 $2.70 $2.70 2,705
2025-01-13 $2.60 $2.67 $2.60 $2.67 $2.67 22,997
2025-01-10 $2.75 $2.79 $2.73 $2.73 $2.73 23,325
2025-01-08 $2.65 $2.71 $2.64 $2.71 $2.71 45,500
2025-01-07 $2.74 $2.75 $2.72 $2.72 $2.72 19,000
2025-01-06 $2.62 $2.82 $2.62 $2.78 $2.78 40,693
2025-01-03 $2.74 $2.74 $2.73 $2.73 $2.73 19,109
2025-01-02 $2.57 $2.57 $2.57 $2.57 $2.57 0
2024-12-31 $2.55 $2.64 $2.55 $2.57 $2.57 51,493
2024-12-30 $2.60 $2.64 $2.56 $2.56 $2.56 12,050
2024-12-27 $2.59 $2.59 $2.59 $2.59 $2.59 140
2024-12-26 $2.59 $2.66 $2.59 $2.59 $2.59 15,780
2024-12-24 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-12-23 $2.60 $2.66 $2.60 $2.66 $2.66 3,375
2024-12-20 $2.59 $2.62 $2.59 $2.62 $2.62 1,450
2024-12-19 $2.69 $2.73 $2.68 $2.70 $2.70 3,065
2024-12-18 $2.75 $2.77 $2.60 $2.60 $2.60 3,750
2024-12-17 $2.65 $2.70 $2.61 $2.68 $2.68 11,500
2024-12-16 $2.60 $2.71 $2.60 $2.71 $2.71 903
2024-12-13 $2.66 $2.66 $2.62 $2.62 $2.62 11,690
2024-12-12 $2.85 $2.85 $2.85 $2.85 $2.85 6,303
2024-12-11 $2.78 $3.01 $2.78 $3.01 $3.01 3,591
2024-12-10 $2.95 $2.95 $2.84 $2.84 $2.84 1,300
2024-12-09 $2.88 $2.88 $2.88 $2.88 $2.88 550
2024-12-06 $2.82 $2.83 $2.77 $2.80 $2.80 52,642
2024-12-05 $2.80 $2.80 $2.80 $2.80 $2.80 0
2024-12-04 $2.80 $2.80 $2.80 $2.80 $2.80 3,950
2024-12-03 $2.78 $2.86 $2.78 $2.86 $2.86 53,485
2024-12-02 $2.69 $2.69 $2.60 $2.60 $2.60 5,300
2024-11-29 $2.60 $2.75 $2.60 $2.75 $2.75 1,200
2024-11-27 $2.70 $2.72 $2.70 $2.72 $2.72 2,705
2024-11-26 $2.66 $2.66 $2.66 $2.66 $2.66 2
2024-11-25 $2.68 $2.68 $2.66 $2.66 $2.66 1,412
2024-11-22 $2.78 $2.78 $2.73 $2.76 $2.76 10,670
2024-11-21 $2.71 $2.84 $2.71 $2.84 $2.84 11,062
2024-11-20 $2.79 $2.95 $2.79 $2.89 $2.89 3,250
2024-11-19 $2.83 $2.86 $2.83 $2.86 $2.86 14,500
2024-11-18 $2.71 $2.83 $2.68 $2.83 $2.83 3,130
2024-11-15 $2.59 $2.65 $2.59 $2.59 $2.59 7,450
2024-11-14 $2.56 $2.60 $2.54 $2.54 $2.54 5,775
2024-11-13 $2.67 $2.76 $2.60 $2.76 $2.76 1,401
2024-11-12 $2.75 $2.76 $2.61 $2.75 $2.75 81,091
2024-11-11 $2.71 $2.83 $2.71 $2.83 $2.83 7,126
2024-11-08 $3.05 $3.05 $2.99 $2.99 $2.99 6,266
2024-11-07 $3.02 $3.10 $3.00 $3.10 $3.10 6,144
2024-11-06 $2.73 $2.99 $2.72 $2.94 $2.94 17,247
2024-11-05 $3.05 $3.05 $3.05 $3.05 $3.05 607
2024-11-04 $2.78 $3.07 $2.78 $3.07 $3.07 20,969
2024-11-01 $2.88 $2.88 $2.88 $2.88 $2.88 1,600
2024-10-31 $2.81 $3.00 $2.71 $3.00 $3.00 17,086
2024-10-30 $3.00 $3.00 $3.00 $3.00 $3.00 3,000
2024-10-29 $3.04 $3.04 $3.00 $3.00 $3.00 2,749
2024-10-28 $3.04 $3.04 $3.00 $3.00 $3.00 10,900
2024-10-25 $3.04 $3.04 $3.04 $3.04 $3.04 100
2024-10-24 $2.99 $2.99 $2.99 $2.99 $2.99 195
2024-10-23 $2.95 $2.99 $2.92 $2.98 $2.98 8,022
2024-10-22 $3.05 $3.10 $2.84 $2.93 $2.93 5,851
2024-10-21 $3.00 $3.20 $3.00 $3.05 $3.05 176,105
2024-10-18 $3.04 $3.12 $2.99 $3.10 $3.10 14,368
2024-10-17 $2.92 $3.08 $2.92 $3.08 $3.08 24,925
2024-10-16 $2.74 $2.85 $2.74 $2.85 $2.85 9,654
2024-10-15 $2.61 $2.72 $2.60 $2.64 $2.64 11,127
2024-10-14 $2.65 $2.65 $2.61 $2.61 $2.61 3,050
2024-10-11 $2.60 $2.65 $2.54 $2.60 $2.60 6,400
2024-10-10 $2.39 $2.47 $2.39 $2.47 $2.47 2,800
2024-10-09 $2.35 $2.35 $2.35 $2.35 $2.35 750
2024-10-08 $2.38 $2.43 $2.35 $2.35 $2.35 2,600
2024-10-07 $2.48 $2.48 $2.28 $2.28 $2.28 9,961
2024-10-04 $2.53 $2.58 $2.50 $2.58 $2.58 23,892
2024-10-03 $2.44 $2.44 $2.44 $2.44 $2.44 750
2024-10-02 $2.62 $2.62 $2.46 $2.56 $2.56 39,260
2024-10-01 $2.51 $2.51 $2.42 $2.48 $2.48 127,935
2024-09-30 $2.48 $2.48 $2.30 $2.30 $2.30 625
2024-09-27 $2.50 $2.56 $2.50 $2.51 $2.51 49,012
2024-09-26 $2.55 $2.69 $2.55 $2.69 $2.69 32,450
2024-09-25 $2.48 $2.49 $2.41 $2.47 $2.47 3,100
2024-09-24 $2.34 $2.45 $2.34 $2.45 $2.45 10,716
2024-09-23 $2.39 $2.40 $2.24 $2.29 $2.29 11,519
2024-09-20 $2.24 $2.37 $2.24 $2.35 $2.35 6,300
2024-09-19 $2.40 $2.40 $2.31 $2.31 $2.31 12,200
2024-09-18 $2.21 $2.21 $2.21 $2.21 $2.21 27,069
2024-09-17 $2.42 $2.42 $2.42 $2.42 $2.42 0
2024-09-16 $2.45 $2.54 $2.39 $2.42 $2.42 14,653
2024-09-13 $2.48 $2.48 $2.30 $2.37 $2.37 5,924
2024-09-12 $2.25 $2.35 $2.20 $2.35 $2.35 12,400
2024-09-11 $2.17 $2.17 $2.17 $2.17 $2.17 0
2024-09-10 $2.15 $2.18 $2.10 $2.17 $2.17 21,471
2024-09-09 $2.13 $2.13 $2.13 $2.13 $2.13 3,650
2024-09-06 $2.10 $2.10 $2.10 $2.10 $2.10 400
2024-09-05 $2.13 $2.13 $2.13 $2.13 $2.13 0
2024-09-04 $2.13 $2.13 $2.13 $2.13 $2.13 300
2024-09-03 $2.21 $2.21 $2.10 $2.12 $2.12 17,372
2024-08-30 $2.25 $2.25 $2.25 $2.25 $2.25 800
2024-08-29 $2.29 $2.32 $2.29 $2.32 $2.32 23,860
2024-08-28 $2.22 $2.42 $2.22 $2.30 $2.30 25,379
2024-08-27 $2.45 $2.55 $2.45 $2.55 $2.55 32,387
2024-08-26 $2.46 $2.48 $2.43 $2.45 $2.45 65,443
2024-08-23 $2.48 $2.48 $2.39 $2.39 $2.39 8,050
2024-08-22 $2.31 $2.48 $2.31 $2.48 $2.48 6,375
2024-08-21 $2.50 $2.50 $2.45 $2.50 $2.50 9,000
2024-08-20 $2.40 $2.40 $2.24 $2.35 $2.35 13,135
2024-08-19 $2.35 $2.37 $2.31 $2.37 $2.37 4,910
2024-08-16 $2.20 $2.35 $2.20 $2.35 $2.35 63,384
2024-08-15 $2.08 $2.17 $2.08 $2.17 $2.17 649
2024-08-14 $2.16 $2.16 $2.16 $2.16 $2.16 1,500
2024-08-13 $2.16 $2.16 $2.16 $2.16 $2.16 2,850
2024-08-12 $2.15 $2.22 $2.15 $2.22 $2.22 1,700
2024-08-09 $2.05 $2.17 $2.05 $2.17 $2.17 5,700
2024-08-08 $2.15 $2.15 $2.08 $2.08 $2.08 6,000
2024-08-07 $2.00 $2.07 $2.00 $2.07 $2.07 4,697
2024-08-06 $2.03 $2.10 $2.03 $2.10 $2.10 32,525
2024-08-05 $1.92 $2.12 $1.92 $2.07 $2.07 4,065
2024-08-02 $2.30 $2.30 $2.20 $2.20 $2.20 7,610
2024-08-01 $2.29 $2.32 $2.22 $2.28 $2.28 7,964
2024-07-31 $2.25 $2.35 $2.25 $2.35 $2.35 19,600
2024-07-30 $2.25 $2.25 $2.25 $2.25 $2.25 0
2024-07-29 $2.25 $2.25 $2.25 $2.25 $2.25 140
2024-07-26 $2.22 $2.22 $2.20 $2.20 $2.20 695
2024-07-25 $2.17 $2.17 $2.15 $2.15 $2.15 1,329
2024-07-24 $2.35 $2.35 $2.25 $2.30 $2.30 7,830
2024-07-23 $2.20 $2.20 $2.20 $2.20 $2.20 12,050
2024-07-22 $2.22 $2.22 $2.20 $2.20 $2.20 11,000
2024-07-19 $2.28 $2.37 $2.28 $2.37 $2.37 700
2024-07-18 $2.32 $2.32 $2.32 $2.32 $2.32 4,000
2024-07-17 $2.45 $2.45 $2.45 $2.45 $2.45 1,000
2024-07-16 $2.40 $2.40 $2.40 $2.40 $2.40 180
2024-07-15 $2.39 $2.44 $2.39 $2.44 $2.44 5,750
2024-07-12 $2.50 $2.50 $2.30 $2.40 $2.40 6,850
2024-07-11 $2.41 $2.50 $2.39 $2.40 $2.40 13,559
2024-07-10 $2.38 $2.46 $2.38 $2.45 $2.45 8,605
2024-07-09 $2.30 $2.45 $2.30 $2.45 $2.45 3,850
2024-07-08 $2.27 $2.40 $2.27 $2.40 $2.40 6,596
2024-07-05 $2.35 $2.35 $2.30 $2.35 $2.35 4,803
2024-07-03 $2.19 $2.19 $2.19 $2.19 $2.19 0
2024-07-02 $2.10 $2.19 $2.09 $2.19 $2.19 23,000
2024-07-01 $2.11 $2.32 $2.11 $2.32 $2.32 1,310
2024-06-28 $2.19 $2.28 $2.09 $2.28 $2.28 4,277
2024-06-27 $2.12 $2.12 $2.12 $2.12 $2.12 496
2024-06-26 $2.20 $2.20 $2.15 $2.17 $2.17 16,365
2024-06-25 $2.18 $2.31 $2.18 $2.31 $2.31 4,439
2024-06-24 $2.15 $2.30 $2.15 $2.30 $2.30 10,333
2024-06-21 $2.30 $2.30 $2.20 $2.24 $2.24 5,544
2024-06-20 $2.16 $2.37 $2.16 $2.37 $2.37 58,100
2024-06-18 $2.21 $2.31 $2.20 $2.31 $2.31 5,192
2024-06-17 $2.16 $2.16 $2.10 $2.10 $2.10 938
2024-06-14 $2.16 $2.16 $2.09 $2.10 $2.10 6,449
2024-06-13 $2.20 $2.25 $2.19 $2.19 $2.19 18,008
2024-06-12 $2.33 $2.33 $2.28 $2.30 $2.30 30,189
2024-06-11 $2.31 $2.31 $2.31 $2.31 $2.31 75,000
2024-06-10 $2.31 $2.34 $2.31 $2.31 $2.31 14,462
2024-06-07 $2.31 $2.34 $2.28 $2.31 $2.31 7,980
2024-06-06 $2.33 $2.40 $2.31 $2.37 $2.37 12,306
2024-06-05 $2.34 $2.40 $2.30 $2.40 $2.40 18,633
2024-06-04 $2.35 $2.38 $2.31 $2.31 $2.31 6,291
2024-06-03 $2.31 $2.35 $2.31 $2.34 $2.34 6,775
2024-05-31 $2.40 $2.40 $2.31 $2.40 $2.40 55,901
2024-05-30 $2.30 $2.30 $2.30 $2.30 $2.30 1,600
2024-05-29 $2.27 $2.29 $2.26 $2.26 $2.26 7,100
2024-05-28 $2.34 $2.34 $2.22 $2.25 $2.25 135,389
2024-05-24 $2.19 $2.24 $2.00 $2.22 $2.22 64,275
2024-05-23 $2.13 $2.22 $2.13 $2.15 $2.15 2,114
2024-05-22 $2.12 $2.13 $2.06 $2.08 $2.08 37,817
2024-05-21 $2.21 $2.21 $2.14 $2.18 $2.18 27,400
2024-05-20 $2.22 $2.23 $2.10 $2.21 $2.21 86,082
2024-05-17 $2.04 $2.19 $2.04 $2.18 $2.18 117,466
2024-05-16 $2.07 $2.07 $2.04 $2.04 $2.04 11,978
2024-05-15 $2.02 $2.02 $1.98 $2.01 $2.01 11,376
2024-05-14 $2.02 $2.02 $2.00 $2.00 $2.00 52,295
2024-05-13 $2.04 $2.06 $1.98 $1.98 $1.98 10,276
2024-05-10 $2.05 $2.05 $2.02 $2.04 $2.04 50,850
2024-05-09 $2.00 $2.00 $2.00 $2.00 $2.00 20,500
2024-05-08 $1.94 $1.95 $1.94 $1.95 $1.95 12,715
2024-05-07 $1.85 $1.91 $1.85 $1.91 $1.91 14,500
2024-05-06 $1.88 $1.96 $1.86 $1.96 $1.96 24,256
2024-05-03 $1.88 $1.88 $1.88 $1.88 $1.88 22,050
2024-05-02 $1.91 $1.91 $1.87 $1.88 $1.88 46,343
2024-05-01 $1.89 $2.09 $1.89 $1.90 $1.90 13,150
2024-04-30 $1.90 $1.90 $1.90 $1.90 $1.90 11,000
2024-04-29 $1.95 $2.00 $1.91 $2.00 $2.00 63,176
2024-04-26 $1.99 $1.99 $1.95 $1.95 $1.95 24,700
2024-04-25 $1.78 $2.00 $1.78 $1.99 $1.99 60,232
2024-04-24 $1.90 $1.96 $1.78 $1.86 $1.86 15,656
2024-04-23 $1.75 $1.89 $1.75 $1.89 $1.89 8,090
2024-04-22 $1.78 $1.85 $1.75 $1.82 $1.82 21,380
2024-04-19 $1.90 $1.90 $1.82 $1.82 $1.82 52,334
2024-04-18 $1.83 $1.88 $1.76 $1.87 $1.87 31,422
2024-04-17 $1.87 $1.88 $1.87 $1.87 $1.87 9,850
2024-04-16 $1.80 $1.87 $1.79 $1.87 $1.87 9,130
2024-04-15 $1.69 $1.82 $1.69 $1.80 $1.80 58,851
2024-04-12 $1.85 $1.86 $1.80 $1.80 $1.80 82,680
2024-04-11 $1.81 $1.82 $1.78 $1.82 $1.82 38,000
2024-04-10 $1.92 $1.92 $1.77 $1.77 $1.77 104,156
2024-04-09 $1.90 $1.92 $1.81 $1.89 $1.89 73,032
2024-04-08 $1.67 $1.92 $1.65 $1.67 $1.67 35,173
2024-04-05 $1.72 $1.76 $1.65 $1.71 $1.71 36,218
2024-04-04 $1.64 $1.71 $1.64 $1.65 $1.65 15,500
2024-04-03 $1.66 $1.66 $1.65 $1.65 $1.65 54,405
2024-04-02 $1.62 $1.68 $1.60 $1.62 $1.62 4,412
2024-04-01 $1.60 $1.62 $1.60 $1.62 $1.62 4,412
2024-03-28 $1.57 $1.62 $1.57 $1.61 $1.61 20,405
2024-03-27 $1.62 $1.62 $1.62 $1.62 $1.62 64,115
2024-03-26 $1.62 $1.62 $1.62 $1.62 $1.62 0
2024-03-25 $1.62 $1.62 $1.62 $1.62 $1.62 145
2024-03-22 $1.48 $1.51 $1.48 $1.51 $1.51 2,250
2024-03-21 $1.43 $1.58 $1.43 $1.58 $1.58 68,452
2024-03-20 $1.42 $1.42 $1.42 $1.42 $1.42 3,024
2024-03-19 $1.41 $1.41 $1.41 $1.41 $1.41 150
2024-03-18 $1.44 $1.47 $1.42 $1.42 $1.42 20,971
2024-03-15 $1.40 $1.40 $1.38 $1.38 $1.38 101,270
2024-03-14 $1.43 $1.43 $1.43 $1.43 $1.43 0
2024-03-13 $1.21 $1.43 $1.21 $1.39 $1.39 6,797
2024-03-12 $1.36 $1.39 $1.36 $1.37 $1.37 75
2024-03-11 $1.37 $1.37 $1.37 $1.37 $1.37 75
2024-03-08 $1.40 $1.40 $1.37 $1.37 $1.37 39,627
2024-03-07 $1.27 $1.40 $1.27 $1.40 $1.40 7,925
2024-03-06 $1.32 $1.32 $1.32 $1.32 $1.32 70
2024-03-05 $1.35 $1.35 $1.32 $1.32 $1.32 10,979
2024-03-04 $1.22 $1.30 $1.22 $1.30 $1.30 7,200
2024-03-01 $1.18 $1.23 $1.18 $1.23 $1.23 600
2024-02-29 $1.20 $1.20 $1.20 $1.20 $1.20 650
2024-02-28 $1.14 $1.14 $1.14 $1.14 $1.14 500
2024-02-27 $1.18 $1.18 $1.15 $1.15 $1.15 5,121
2024-02-26 $1.15 $1.17 $1.15 $1.15 $1.15 2,258
2024-02-23 $1.12 $1.16 $1.12 $1.16 $1.16 600
2024-02-22 $1.13 $1.15 $1.13 $1.15 $1.15 15,361
2024-02-21 $1.10 $1.15 $1.10 $1.15 $1.15 5,300
2024-02-20 $1.09 $1.15 $1.09 $1.15 $1.15 3,259
2024-02-16 $1.14 $1.15 $1.14 $1.15 $1.15 473
2024-02-15 $1.15 $1.16 $1.15 $1.16 $1.16 4,400
2024-02-14 $1.12 $1.12 $1.12 $1.12 $1.12 1,000
2024-02-13 $1.10 $1.16 $1.10 $1.13 $1.13 13,245
2024-02-12 $1.17 $1.17 $1.13 $1.13 $1.13 10,800
2024-02-09 $1.12 $1.14 $1.12 $1.14 $1.14 1,400
2024-02-08 $1.20 $1.22 $1.20 $1.22 $1.22 5,925
2024-02-07 $1.24 $1.24 $1.15 $1.15 $1.15 47,300
2024-02-06 $1.21 $1.25 $1.21 $1.24 $1.24 1,800
2024-02-05 $1.28 $1.28 $1.28 $1.28 $1.28 0
2024-02-02 $1.28 $1.28 $1.28 $1.28 $1.28 115
2024-02-01 $1.32 $1.33 $1.32 $1.33 $1.33 10,500
2024-01-31 $1.32 $1.32 $1.32 $1.32 $1.32 900
2024-01-30 $1.31 $1.42 $1.31 $1.39 $1.39 21,548
2024-01-29 $1.29 $1.31 $1.27 $1.28 $1.28 9,785
2024-01-26 $1.19 $1.21 $1.19 $1.21 $1.21 1,370
2024-01-25 $1.22 $1.22 $1.20 $1.20 $1.20 11,375
2024-01-24 $1.19 $1.22 $1.13 $1.22 $1.22 3,315
2024-01-23 $1.09 $1.13 $1.06 $1.13 $1.13 21,755
2024-01-22 $1.07 $1.10 $1.03 $1.07 $1.07 2,520
2024-01-19 $1.07 $1.12 $1.00 $1.06 $1.06 33,095
2024-01-18 $1.12 $1.12 $1.06 $1.07 $1.07 6,650
2024-01-17 $1.07 $1.10 $1.06 $1.07 $1.07 3,585
2024-01-16 $1.10 $1.12 $1.06 $1.06 $1.06 6,808
2024-01-12 $1.17 $1.17 $1.08 $1.12 $1.12 4,265
2024-01-11 $1.10 $1.10 $1.07 $1.10 $1.10 1,522
2024-01-10 $1.14 $1.14 $1.10 $1.12 $1.12 10,170
2024-01-09 $1.15 $1.19 $1.12 $1.13 $1.13 5,680
2024-01-08 $1.19 $1.20 $1.18 $1.20 $1.20 14,100
2024-01-05 $1.18 $1.22 $1.18 $1.18 $1.18 5,546
2024-01-04 $1.26 $1.26 $1.22 $1.23 $1.23 65,085
2024-01-03 $1.22 $1.27 $1.20 $1.23 $1.23 6,896
2024-01-02 $1.34 $1.34 $1.22 $1.22 $1.22 12,665
2023-12-29 $1.34 $1.36 $1.23 $1.33 $1.33 6,121
2023-12-28 $1.34 $1.38 $1.31 $1.31 $1.31 9,520
2023-12-27 $1.30 $1.34 $1.30 $1.30 $1.30 37,904
2023-12-26 $1.30 $1.30 $1.30 $1.30 $1.30 0
2023-12-22 $1.30 $1.43 $1.30 $1.30 $1.30 37,904
2023-12-21 $1.26 $1.29 $1.26 $1.27 $1.27 72,839
2023-12-20 $1.36 $1.36 $1.24 $1.24 $1.24 1,435
2023-12-19 $1.34 $1.38 $1.34 $1.37 $1.37 2,970
2023-12-18 $1.31 $1.31 $1.25 $1.26 $1.26 7,200
2023-12-15 $1.27 $1.27 $1.27 $1.27 $1.27 102,350
2023-12-14 $1.30 $1.31 $1.29 $1.29 $1.29 12,296
2023-12-13 $1.20 $1.31 $1.20 $1.26 $1.26 120,160
2023-12-12 $1.17 $1.17 $1.15 $1.16 $1.16 1,631
2023-12-11 $1.13 $1.17 $1.13 $1.17 $1.17 3,542
2023-12-08 $1.24 $1.24 $1.24 $1.24 $1.24 0
2023-12-07 $1.23 $1.24 $1.23 $1.24 $1.24 1,700
2023-12-06 $1.28 $1.28 $1.28 $1.28 $1.28 840
2023-12-05 $1.26 $1.29 $1.24 $1.24 $1.24 16,427
2023-12-04 $1.32 $1.32 $1.32 $1.32 $1.32 300
2023-12-01 $1.44 $1.47 $1.36 $1.40 $1.40 72,321
2023-11-30 $1.38 $1.38 $1.32 $1.38 $1.38 5,315
2023-11-29 $1.46 $1.46 $1.33 $1.44 $1.44 44,573
2023-11-28 $1.45 $1.51 $1.42 $1.50 $1.50 28,695
2023-11-27 $1.34 $1.46 $1.34 $1.45 $1.45 33,391
2023-11-24 $1.31 $1.31 $1.31 $1.31 $1.31 0
2023-11-22 $1.30 $1.31 $1.30 $1.31 $1.31 9,465
2023-11-21 $1.35 $1.40 $1.33 $1.40 $1.40 134,243
2023-11-20 $1.34 $1.36 $1.33 $1.33 $1.33 8,900
2023-11-17 $1.32 $1.32 $1.30 $1.30 $1.30 5,435
2023-11-16 $1.33 $1.34 $1.33 $1.34 $1.34 4,220
2023-11-15 $1.32 $1.38 $1.30 $1.30 $1.30 5,705
2023-11-14 $1.29 $1.32 $1.29 $1.29 $1.29 7,530
2023-11-13 $1.20 $1.30 $1.19 $1.23 $1.23 1,995
2023-11-10 $1.28 $1.29 $1.21 $1.24 $1.24 17,453
2023-11-09 $1.26 $1.31 $1.21 $1.21 $1.21 7,185
2023-11-08 $1.29 $1.30 $1.24 $1.30 $1.30 6,118
2023-11-07 $1.29 $1.33 $1.28 $1.28 $1.28 3,335
2023-11-06 $1.37 $1.37 $1.28 $1.29 $1.29 7,625
2023-11-03 $1.23 $1.32 $1.23 $1.30 $1.30 203,354
2023-11-02 $1.24 $1.24 $1.20 $1.20 $1.20 20,795
2023-11-01 $1.24 $1.25 $1.18 $1.24 $1.24 3,930
2023-10-31 $1.17 $1.17 $1.17 $1.17 $1.17 400
2023-10-30 $1.15 $1.15 $1.10 $1.10 $1.10 3,510
2023-10-27 $1.08 $1.10 $1.08 $1.10 $1.10 4,092
2023-10-26 $1.10 $1.10 $1.10 $1.10 $1.10 2,110
2023-10-25 $1.09 $1.09 $1.04 $1.04 $1.04 1,122
2023-10-24 $1.03 $1.12 $1.00 $1.00 $1.00 7,073
2023-10-23 $1.04 $1.04 $1.04 $1.04 $1.04 2,460
2023-10-20 $1.10 $1.13 $1.09 $1.09 $1.09 1,670
2023-10-19 $1.02 $1.02 $0.97 $1.01 $1.01 4,440
2023-10-18 $1.14 $1.14 $1.10 $1.11 $1.11 875
2023-10-17 $1.05 $1.08 $1.03 $1.08 $1.08 3,692
2023-10-16 $1.03 $1.07 $1.01 $1.03 $1.03 7,375
2023-10-13 $0.97 $1.04 $0.97 $1.02 $1.02 15,631
2023-10-12 $0.99 $1.00 $0.93 $0.93 $0.93 2,145
2023-10-11 $0.99 $1.04 $0.99 $1.04 $1.04 4,105
2023-10-10 $0.99 $0.99 $0.98 $0.98 $0.98 750
2023-10-09 $0.95 $0.95 $0.95 $0.95 $0.95 263
2023-10-06 $0.96 $0.98 $0.95 $0.98 $0.98 111,920
2023-10-05 $0.96 $0.96 $0.94 $0.96 $0.96 17,635
2023-10-04 $0.96 $0.98 $0.96 $0.98 $0.98 53,925
2023-10-03 $0.97 $0.98 $0.96 $0.96 $0.96 13,570
2023-10-02 $1.00 $1.00 $0.95 $0.95 $0.95 3,930
2023-09-29 $1.02 $1.14 $0.99 $1.05 $1.05 108,130
2023-09-28 $1.00 $1.02 $0.96 $0.96 $0.96 9,070
2023-09-27 $1.00 $1.00 $0.93 $0.99 $0.99 122,505
2023-09-26 $1.06 $1.06 $1.03 $1.05 $1.05 9,730
2023-09-25 $1.08 $1.09 $1.03 $1.09 $1.09 56,900
2023-09-22 $1.07 $1.08 $1.07 $1.08 $1.08 1,305
2023-09-21 $1.09 $1.09 $1.09 $1.09 $1.09 1,000
2023-09-20 $1.11 $1.24 $1.11 $1.21 $1.21 6,640
2023-09-19 $1.10 $1.10 $1.10 $1.10 $1.10 1,666
2023-09-18 $1.06 $1.16 $1.06 $1.16 $1.16 20,770
2023-09-15 $1.09 $1.09 $1.09 $1.09 $1.09 2,330
2023-09-14 $1.02 $1.09 $1.02 $1.09 $1.09 19,437
2023-09-13 $1.01 $1.01 $1.01 $1.01 $1.01 6
2023-09-12 $1.07 $1.07 $1.01 $1.01 $1.01 600
2023-09-11 $1.05 $1.05 $1.00 $1.04 $1.04 21,540
2023-09-08 $1.05 $1.10 $1.05 $1.05 $1.05 19,610
2023-09-07 $1.09 $1.11 $1.08 $1.11 $1.11 36,900
2023-09-06 $1.04 $1.11 $1.04 $1.11 $1.11 815
2023-09-05 $1.09 $1.13 $1.09 $1.13 $1.13 7,500
2023-09-01 $1.14 $1.14 $1.14 $1.14 $1.14 0
2023-08-31 $1.15 $1.15 $1.14 $1.14 $1.14 2,700
2023-08-30 $1.19 $1.19 $1.19 $1.19 $1.19 2,621
2023-08-29 $1.18 $1.19 $1.13 $1.13 $1.13 9,715
2023-08-28 $1.11 $1.12 $1.10 $1.10 $1.10 13,300
2023-08-25 $1.14 $1.19 $1.12 $1.12 $1.12 15,418
2023-08-24 $1.09 $1.14 $1.09 $1.14 $1.14 7,682
2023-08-23 $1.18 $1.20 $1.13 $1.15 $1.15 15,589
2023-08-22 $1.04 $1.14 $1.04 $1.09 $1.09 71,941
2023-08-21 $1.04 $1.04 $1.02 $1.04 $1.04 21,900
2023-08-18 $1.08 $1.08 $1.04 $1.04 $1.04 80,165
2023-08-17 $1.08 $1.08 $1.07 $1.07 $1.07 73,845
2023-08-16 $1.05 $1.05 $1.05 $1.05 $1.05 705
2023-08-15 $1.09 $1.09 $1.00 $1.09 $1.09 3,465
2023-08-14 $1.05 $1.14 $1.05 $1.10 $1.10 5,110
2023-08-11 $1.04 $1.04 $1.04 $1.04 $1.04 440
2023-08-10 $1.04 $1.08 $1.03 $1.05 $1.05 33,700
2023-08-09 $1.08 $1.08 $1.05 $1.05 $1.05 23,867
2023-08-08 $1.05 $1.06 $1.00 $1.06 $1.06 18,990
2023-08-07 $1.08 $1.08 $1.05 $1.05 $1.05 11,700
2023-08-04 $1.08 $1.08 $1.08 $1.08 $1.08 3,760
2023-08-03 $1.09 $1.16 $1.09 $1.16 $1.16 2,142
2023-08-02 $1.08 $1.18 $0.96 $1.18 $1.18 247,319
2023-08-01 $0.99 $0.99 $0.99 $0.99 $0.99 1,076
2023-07-31 $0.96 $0.99 $0.96 $0.99 $0.99 5,000
2023-07-28 $0.92 $0.95 $0.92 $0.92 $0.92 4,828
2023-07-27 $0.91 $0.91 $0.91 $0.91 $0.91 335
2023-07-26 $0.96 $0.96 $0.94 $0.94 $0.94 6,295
2023-07-25 $0.94 $0.94 $0.94 $0.94 $0.94 505
2023-07-24 $0.97 $0.97 $0.97 $0.97 $0.97 5,197
2023-07-21 $0.96 $0.96 $0.96 $0.96 $0.96 148
2023-07-20 $0.92 $0.92 $0.91 $0.91 $0.91 1,040
2023-07-19 $1.02 $1.02 $1.02 $1.02 $1.02 200
2023-07-18 $1.00 $1.00 $1.00 $1.00 $1.00 1,978
2023-07-17 $0.99 $0.99 $0.99 $0.99 $0.99 1,050
2023-07-14 $1.01 $1.02 $1.01 $1.02 $1.02 4,218
2023-07-13 $1.00 $1.05 $1.00 $1.00 $1.00 11,289
2023-07-12 $0.98 $0.98 $0.93 $0.93 $0.93 1,761
2023-07-11 $0.95 $0.95 $0.93 $0.93 $0.93 47,540
2023-07-10 $0.95 $0.95 $0.91 $0.91 $0.91 1,700
2023-07-07 $0.88 $0.93 $0.88 $0.93 $0.93 1,730
2023-07-06 $0.89 $0.90 $0.88 $0.88 $0.88 11,845
2023-07-05 $0.88 $0.93 $0.88 $0.93 $0.93 52,495
2023-07-03 $0.88 $0.88 $0.88 $0.88 $0.88 200
2023-06-30 $0.90 $0.91 $0.87 $0.87 $0.87 4,975
2023-06-29 $0.83 $0.88 $0.83 $0.88 $0.88 2,410
2023-06-28 $0.90 $0.90 $0.88 $0.89 $0.89 6,350
2023-06-27 $0.90 $0.90 $0.90 $0.90 $0.90 4,382
2023-06-26 $0.91 $0.91 $0.91 $0.91 $0.91 342
2023-06-23 $0.94 $0.95 $0.90 $0.90 $0.90 12,034
2023-06-22 $0.90 $0.90 $0.90 $0.90 $0.90 33,025
2023-06-21 $0.90 $0.93 $0.90 $0.92 $0.92 101,788
2023-06-20 $1.11 $1.11 $0.94 $0.94 $0.94 9,003
2023-06-16 $1.05 $1.12 $1.05 $1.12 $1.12 3,448
2023-06-15 $0.97 $1.11 $0.97 $1.02 $1.02 12,335
2023-06-14 $1.01 $1.17 $1.01 $1.09 $1.09 6,545
2023-06-13 $1.17 $1.17 $1.00 $1.05 $1.05 15,945
2023-06-12 $1.07 $1.15 $0.97 $0.97 $0.97 4,632
2023-06-09 $1.06 $1.11 $1.06 $1.08 $1.08 2,985
2023-06-08 $1.05 $1.12 $1.05 $1.09 $1.09 8,925
2023-06-07 $1.05 $1.05 $1.00 $1.05 $1.05 10,785
2023-06-06 $1.00 $1.06 $0.98 $1.02 $1.02 4,543
2023-06-05 $1.02 $1.02 $1.02 $1.02 $1.02 353
2023-06-02 $1.02 $1.02 $1.02 $1.02 $1.02 2,600
2023-06-01 $0.97 $0.97 $0.97 $0.97 $0.97 10,025
2023-05-31 $0.82 $0.82 $0.82 $0.82 $0.82 3
2023-05-30 $0.82 $0.82 $0.82 $0.82 $0.82 22
2023-05-26 $0.82 $0.82 $0.82 $0.82 $0.82 71
2023-05-25 $0.86 $0.86 $0.82 $0.82 $0.82 7,102
2023-05-24 $0.91 $0.92 $0.87 $0.90 $0.90 31,165
2023-05-23 $0.92 $0.95 $0.92 $0.94 $0.94 16,447
2023-05-22 $0.99 $0.99 $0.99 $0.99 $0.99 300
2023-05-19 $0.99 $1.06 $0.99 $1.05 $1.05 6,640
2023-05-18 $0.99 $1.01 $0.99 $1.01 $1.01 13,000
2023-05-17 $1.00 $1.00 $0.97 $0.98 $0.98 13,560
2023-05-16 $1.00 $1.00 $0.98 $0.98 $0.98 11,300
2023-05-15 $0.99 $0.99 $0.97 $0.99 $0.99 27,166
2023-05-12 $1.02 $1.02 $1.02 $1.02 $1.02 1,200
2023-05-11 $0.98 $1.03 $0.98 $1.03 $1.03 3,034
2023-05-10 $1.04 $1.07 $1.00 $1.00 $1.00 13,446
2023-05-09 $1.01 $1.03 $1.01 $1.03 $1.03 502
2023-05-08 $0.98 $1.03 $0.95 $1.03 $1.03 5,705
2023-05-05 $0.99 $0.99 $0.99 $0.99 $0.99 200
2023-05-04 $0.89 $0.97 $0.89 $0.94 $0.94 21,416
2023-05-03 $0.92 $0.99 $0.92 $0.99 $0.99 41,556
2023-05-02 $0.90 $0.94 $0.86 $0.94 $0.94 6,565
2023-05-01 $0.90 $0.97 $0.90 $0.94 $0.94 4,500
2023-04-28 $0.95 $0.95 $0.91 $0.91 $0.91 7,600
2023-04-27 $0.90 $0.93 $0.88 $0.91 $0.91 13,096
2023-04-26 $0.94 $1.00 $0.93 $0.97 $0.97 7,403
2023-04-25 $0.95 $0.95 $0.90 $0.90 $0.90 24,487
2023-04-24 $0.99 $1.03 $0.97 $1.03 $1.03 4,503
2023-04-21 $1.08 $1.08 $1.06 $1.06 $1.06 23,525
2023-04-20 $1.01 $1.02 $0.95 $1.00 $1.00 4,541
2023-04-19 $1.10 $1.15 $1.10 $1.10 $1.10 5,825
2023-04-18 $1.19 $1.19 $1.14 $1.14 $1.14 755
2023-04-17 $1.14 $1.20 $1.10 $1.20 $1.20 72,437
2023-04-14 $1.20 $1.20 $1.15 $1.15 $1.15 1,941
2023-04-13 $1.20 $1.20 $1.18 $1.20 $1.20 10,695
2023-04-12 $1.15 $1.20 $1.15 $1.19 $1.19 11,680
2023-04-11 $1.18 $1.20 $1.13 $1.18 $1.18 8,895
2023-04-10 $1.06 $1.19 $1.02 $1.07 $1.07 5,155
2023-04-06 $1.10 $1.10 $1.06 $1.07 $1.07 8,100
2023-04-05 $1.12 $1.14 $1.07 $1.07 $1.07 17,015
2023-04-04 $1.06 $1.08 $1.03 $1.03 $1.03 61,674
2023-04-03 $1.04 $1.07 $1.02 $1.07 $1.07 74,683
2023-03-31 $1.04 $1.09 $1.02 $1.09 $1.09 5,785
2023-03-30 $0.98 $1.05 $0.98 $1.04 $1.04 13,037
2023-03-29 $0.98 $0.98 $0.95 $0.95 $0.95 269,995
2023-03-28 $0.95 $0.98 $0.95 $0.98 $0.98 3,855
2023-03-27 $0.92 $0.92 $0.92 $0.92 $0.92 551
2023-03-24 $0.95 $0.95 $0.95 $0.95 $0.95 2,200
2023-03-23 $0.98 $0.98 $0.95 $0.98 $0.98 4,300
2023-03-22 $0.91 $0.94 $0.89 $0.94 $0.94 15,358
2023-03-21 $0.88 $0.88 $0.87 $0.87 $0.87 3,299
2023-03-20 $0.85 $0.88 $0.83 $0.88 $0.88 201,845
2023-03-17 $0.80 $0.84 $0.80 $0.84 $0.84 507
2023-03-16 $0.83 $0.83 $0.77 $0.77 $0.77 2,500
2023-03-15 $0.84 $0.84 $0.84 $0.84 $0.84 500
2023-03-14 $0.83 $0.84 $0.83 $0.84 $0.84 12,159
2023-03-13 $0.77 $0.82 $0.77 $0.80 $0.80 6,815
2023-03-10 $0.78 $0.78 $0.73 $0.73 $0.73 11,757
2023-03-09 $0.74 $0.75 $0.74 $0.75 $0.75 9,795
2023-03-08 $0.75 $0.77 $0.75 $0.77 $0.77 8,720
2023-03-07 $0.78 $0.78 $0.75 $0.75 $0.75 870
2023-03-06 $0.78 $0.78 $0.78 $0.78 $0.78 0
2023-03-03 $0.81 $0.81 $0.78 $0.78 $0.78 4,616
2023-03-02 $0.76 $0.83 $0.76 $0.83 $0.83 76,780
2023-03-01 $0.80 $0.80 $0.76 $0.80 $0.80 1,950
2023-02-28 $0.78 $0.79 $0.78 $0.79 $0.79 125,652
2023-02-27 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-02-24 $0.73 $0.75 $0.73 $0.75 $0.75 52,000
2023-02-23 $0.71 $0.71 $0.71 $0.71 $0.71 572
2023-02-22 $0.76 $0.78 $0.76 $0.78 $0.78 11,950
2023-02-21 $0.78 $0.79 $0.77 $0.77 $0.77 34,794
2023-02-17 $0.76 $0.78 $0.76 $0.76 $0.76 4,320
2023-02-16 $0.80 $0.80 $0.75 $0.77 $0.77 229,250
2023-02-15 $0.78 $0.80 $0.75 $0.79 $0.79 225,879
2023-02-14 $0.79 $0.82 $0.78 $0.78 $0.78 87,661
2023-02-13 $0.76 $0.81 $0.76 $0.81 $0.81 15,505
2023-02-10 $0.75 $0.80 $0.75 $0.76 $0.76 38,620
2023-02-09 $0.78 $0.81 $0.75 $0.75 $0.75 63,927
2023-02-08 $0.79 $0.79 $0.75 $0.75 $0.75 2,186
2023-02-07 $0.76 $0.81 $0.76 $0.78 $0.78 27,180
2023-02-06 $0.76 $0.76 $0.76 $0.76 $0.76 1,000
2023-02-03 $0.82 $0.82 $0.75 $0.75 $0.75 13,995
2023-02-02 $0.84 $0.85 $0.78 $0.80 $0.80 5,200
2023-02-01 $0.82 $0.82 $0.79 $0.80 $0.80 5,200
2023-01-31 $0.85 $0.86 $0.79 $0.82 $0.82 70,439
2023-01-30 $0.98 $1.01 $0.96 $1.01 $1.01 15,355
2023-01-27 $0.95 $0.99 $0.95 $0.98 $0.98 50,120
2023-01-26 $0.99 $1.02 $0.99 $1.01 $1.01 7,200
2023-01-25 $1.00 $1.02 $0.97 $1.02 $1.02 2,100
2023-01-24 $0.99 $1.02 $0.97 $0.97 $0.97 7,595
2023-01-23 $0.99 $1.01 $0.97 $1.01 $1.01 4,300
2023-01-20 $0.96 $0.96 $0.96 $0.96 $0.96 125
2023-01-19 $0.98 $1.03 $0.98 $1.03 $1.03 1,862
2023-01-18 $1.02 $1.02 $0.97 $0.99 $0.99 4,530
2023-01-17 $1.02 $1.02 $1.01 $1.01 $1.01 1,744
2023-01-13 $0.99 $1.06 $0.99 $1.03 $1.03 191,665
2023-01-12 $1.01 $1.04 $0.98 $1.03 $1.03 13,957
2023-01-11 $1.01 $1.01 $0.96 $0.96 $0.96 2,450
2023-01-10 $0.96 $0.98 $0.93 $0.98 $0.98 20,205
2023-01-09 $0.95 $0.97 $0.95 $0.97 $0.97 6,104
2023-01-06 $0.92 $0.98 $0.92 $0.97 $0.97 20,272
2023-01-05 $0.90 $0.90 $0.90 $0.90 $0.90 1,750
2023-01-04 $0.90 $0.95 $0.90 $0.92 $0.92 12,756
2023-01-03 $0.87 $0.90 $0.87 $0.90 $0.90 39,047
2022-12-30 $0.83 $0.85 $0.83 $0.83 $0.83 6,927
2022-12-29 $0.86 $0.86 $0.82 $0.85 $0.85 23,973
2022-12-28 $0.90 $0.90 $0.85 $0.85 $0.85 33,299
2022-12-27 $0.85 $0.87 $0.82 $0.82 $0.82 30,360
2022-12-23 $0.81 $0.85 $0.80 $0.85 $0.85 12,437
2022-12-22 $0.77 $0.81 $0.77 $0.78 $0.78 102,480
2022-12-21 $0.80 $0.85 $0.77 $0.82 $0.82 38,508
2022-12-20 $0.75 $0.83 $0.75 $0.80 $0.80 16,028
2022-12-19 $0.80 $0.82 $0.77 $0.78 $0.78 135,281
2022-12-16 $0.79 $0.83 $0.75 $0.76 $0.76 55,722
2022-12-15 $0.83 $0.83 $0.77 $0.77 $0.77 33,738
2022-12-14 $0.86 $0.92 $0.83 $0.85 $0.85 142,545
2022-12-13 $0.80 $0.85 $0.80 $0.83 $0.83 87,775
2022-12-12 $0.79 $0.81 $0.78 $0.78 $0.78 1,270
2022-12-09 $0.83 $0.86 $0.83 $0.85 $0.85 8,500
2022-12-08 $0.80 $0.83 $0.79 $0.83 $0.83 194,680
2022-12-07 $0.85 $0.85 $0.79 $0.79 $0.79 1,361
2022-12-06 $0.81 $0.86 $0.80 $0.86 $0.86 31,200
2022-12-05 $0.90 $0.90 $0.90 $0.90 $0.90 1,025
2022-12-02 $0.91 $0.91 $0.90 $0.90 $0.90 2,515
2022-12-01 $0.94 $0.96 $0.85 $0.85 $0.85 19,637
2022-11-30 $0.82 $0.88 $0.81 $0.88 $0.88 126,197
2022-11-29 $0.81 $0.85 $0.81 $0.85 $0.85 8,330
2022-11-28 $0.85 $0.88 $0.73 $0.73 $0.73 21,589
2022-11-25 $0.80 $0.83 $0.80 $0.82 $0.82 5,410
2022-11-23 $0.79 $0.79 $0.79 $0.79 $0.79 700
2022-11-22 $0.77 $0.77 $0.76 $0.76 $0.76 2,055
2022-11-21 $0.77 $0.78 $0.77 $0.78 $0.78 10,750
2022-11-18 $0.77 $0.79 $0.76 $0.76 $0.76 49,996
2022-11-17 $0.73 $0.81 $0.73 $0.80 $0.80 33,243
2022-11-16 $0.83 $0.83 $0.80 $0.80 $0.80 3,000
2022-11-15 $0.86 $0.86 $0.77 $0.77 $0.77 20,090
2022-11-14 $0.80 $0.84 $0.80 $0.83 $0.83 24,982
2022-11-11 $0.82 $0.82 $0.80 $0.80 $0.80 5,700
2022-11-10 $0.71 $0.82 $0.71 $0.79 $0.79 36,699
2022-11-09 $0.70 $0.70 $0.68 $0.68 $0.68 6,206
2022-11-08 $0.69 $0.72 $0.68 $0.68 $0.68 53,055
2022-11-07 $0.65 $0.68 $0.63 $0.63 $0.63 37,474
2022-11-04 $0.65 $0.65 $0.61 $0.64 $0.64 40,115
2022-11-03 $0.59 $0.59 $0.56 $0.56 $0.56 30,730
2022-11-02 $0.60 $0.63 $0.60 $0.62 $0.62 55,734
2022-11-01 $0.65 $0.65 $0.61 $0.65 $0.65 12,995
2022-10-31 $0.64 $0.64 $0.64 $0.64 $0.64 4,700
2022-10-28 $0.67 $0.68 $0.63 $0.64 $0.64 5,704
2022-10-27 $0.72 $0.74 $0.67 $0.69 $0.69 60,758
2022-10-26 $0.67 $0.76 $0.67 $0.76 $0.76 15,625
2022-10-25 $0.67 $0.70 $0.63 $0.70 $0.70 12,510
2022-10-24 $0.68 $0.69 $0.68 $0.69 $0.69 725
2022-10-21 $0.67 $0.71 $0.62 $0.71 $0.71 5,655
2022-10-20 $0.65 $0.68 $0.63 $0.63 $0.63 41,824
2022-10-19 $0.66 $0.66 $0.61 $0.61 $0.61 9,600
2022-10-18 $0.71 $0.71 $0.69 $0.69 $0.69 1,685
2022-10-17 $0.71 $0.71 $0.71 $0.71 $0.71 1,821
2022-10-14 $0.70 $0.71 $0.67 $0.67 $0.67 56,792
2022-10-13 $0.75 $0.75 $0.67 $0.72 $0.72 8,231
2022-10-12 $0.74 $0.74 $0.73 $0.73 $0.73 2,316
2022-10-11 $0.67 $0.67 $0.67 $0.67 $0.67 500
2022-10-10 $0.67 $0.67 $0.67 $0.67 $0.67 21,000
2022-10-07 $0.74 $0.74 $0.67 $0.67 $0.67 1,130
2022-10-06 $0.67 $0.73 $0.67 $0.73 $0.73 168,700
2022-10-05 $0.71 $0.75 $0.69 $0.69 $0.69 20,000
2022-10-04 $0.69 $0.73 $0.65 $0.70 $0.70 29,790
2022-10-03 $0.70 $0.70 $0.65 $0.69 $0.69 74,176
2022-09-30 $0.68 $0.68 $0.68 $0.68 $0.68 3,001
2022-09-29 $0.57 $0.58 $0.56 $0.58 $0.58 5,649
2022-09-28 $0.60 $0.64 $0.56 $0.57 $0.57 77,936
2022-09-27 $0.56 $0.60 $0.54 $0.58 $0.58 146,220
2022-09-26 $0.59 $0.64 $0.56 $0.56 $0.56 30,779
2022-09-23 $0.64 $0.64 $0.59 $0.60 $0.60 12,051
2022-09-22 $0.68 $0.70 $0.68 $0.68 $0.68 10,000
2022-09-21 $0.68 $0.77 $0.67 $0.70 $0.70 18,429
2022-09-20 $0.67 $0.69 $0.65 $0.68 $0.68 5,909
2022-09-19 $0.71 $0.71 $0.71 $0.71 $0.71 21
2022-09-16 $0.69 $0.71 $0.68 $0.71 $0.71 8,323
2022-09-15 $0.68 $0.71 $0.65 $0.71 $0.71 58,675
2022-09-14 $0.72 $0.72 $0.68 $0.69 $0.69 11,065
2022-09-13 $0.69 $0.75 $0.69 $0.71 $0.71 4,851
2022-09-12 $0.76 $0.81 $0.76 $0.80 $0.80 25,196
2022-09-09 $0.72 $0.73 $0.71 $0.73 $0.73 2,774
2022-09-08 $0.70 $0.72 $0.70 $0.72 $0.72 2,307
2022-09-07 $0.70 $0.72 $0.66 $0.70 $0.70 16,341
2022-09-06 $0.67 $0.70 $0.67 $0.70 $0.70 15,000
2022-09-02 $0.72 $0.75 $0.72 $0.74 $0.74 7,330
2022-09-01 $0.73 $0.73 $0.67 $0.70 $0.70 31,080
2022-08-31 $0.76 $0.78 $0.75 $0.76 $0.74 5,732
2022-08-30 $0.78 $0.80 $0.78 $0.79 $0.77 42,987
2022-08-29 $0.78 $0.82 $0.78 $0.82 $0.80 5,300
2022-08-26 $0.85 $0.85 $0.78 $0.80 $0.78 23,801
2022-08-25 $0.84 $0.86 $0.84 $0.86 $0.84 24,000
2022-08-24 $0.83 $0.86 $0.82 $0.82 $0.80 45,091
2022-08-23 $0.83 $0.89 $0.80 $0.89 $0.87 27,210
2022-08-22 $0.84 $0.85 $0.80 $0.83 $0.81 134,471
2022-08-19 $0.87 $0.88 $0.84 $0.88 $0.86 7,482
2022-08-18 $0.92 $0.92 $0.86 $0.89 $0.87 33,140
2022-08-17 $0.95 $0.95 $0.92 $0.92 $0.89 2,500
2022-08-16 $0.99 $0.99 $0.95 $0.98 $0.96 17,086
2022-08-15 $1.03 $1.03 $1.00 $1.00 $0.97 21,600
2022-08-12 $1.03 $1.03 $1.01 $1.01 $0.98 17,790
2022-08-11 $0.99 $1.08 $0.99 $1.01 $0.98 2,665
2022-08-10 $1.03 $1.03 $0.95 $0.96 $0.93 5,527
2022-08-09 $1.00 $1.01 $1.00 $1.00 $0.97 176,811
2022-08-08 $0.98 $1.02 $0.98 $1.02 $0.99 121,345
2022-08-05 $0.96 $0.99 $0.96 $0.99 $0.96 70,544
2022-08-04 $0.91 $1.00 $0.91 $1.00 $0.97 9,385
2022-08-03 $0.97 $0.98 $0.95 $0.95 $0.93 49,735
2022-08-02 $0.96 $1.00 $0.95 $1.00 $0.97 17,231
2022-08-01 $1.02 $1.02 $1.00 $1.01 $0.98 14,728
2022-07-29 $0.97 $1.02 $0.97 $1.02 $1.02 55,380
2022-07-28 $0.92 $0.97 $0.92 $0.96 $0.96 2,050
2022-07-27 $0.88 $0.88 $0.88 $0.88 $0.88 0
2022-07-26 $0.89 $0.90 $0.87 $0.88 $0.88 17,810
2022-07-25 $0.91 $0.94 $0.89 $0.94 $0.94 55,513
2022-07-22 $0.96 $0.96 $0.95 $0.96 $0.96 4,050
2022-07-21 $0.90 $0.94 $0.90 $0.90 $0.90 30,194
2022-07-20 $0.96 $0.96 $0.90 $0.90 $0.90 10,677
2022-07-19 $0.93 $0.99 $0.93 $0.93 $0.93 39,372
2022-07-18 $0.95 $0.95 $0.90 $0.93 $0.93 11,361
2022-07-15 $0.91 $0.91 $0.86 $0.91 $0.91 26,698
2022-07-14 $0.92 $0.92 $0.91 $0.91 $0.91 24,750
2022-07-13 $0.98 $0.98 $0.96 $0.96 $0.96 5,261
2022-07-12 $0.95 $0.95 $0.95 $0.95 $0.95 450
2022-07-11 $0.91 $0.99 $0.91 $0.97 $0.97 9,525
2022-07-08 $1.03 $1.03 $0.97 $0.99 $0.99 18,305
2022-07-07 $1.01 $1.03 $1.00 $1.03 $1.03 9,188
2022-07-06 $1.01 $1.01 $0.91 $0.98 $0.98 14,713
2022-07-05 $1.10 $1.10 $0.99 $1.04 $1.04 33,197
2022-07-01 $1.15 $1.17 $1.10 $1.16 $1.16 10,557
2022-06-30 $1.20 $1.23 $1.14 $1.15 $1.15 44,421
2022-06-29 $1.25 $1.28 $1.23 $1.23 $1.23 12,100
2022-06-28 $1.29 $1.29 $1.29 $1.29 $1.29 100
2022-06-27 $1.34 $1.34 $1.34 $1.34 $1.34 0
2022-06-24 $1.30 $1.34 $1.30 $1.34 $1.34 4,525
2022-06-23 $1.35 $1.35 $1.28 $1.35 $1.35 12,325
2022-06-22 $1.28 $1.35 $1.28 $1.35 $1.35 7,085
2022-06-21 $1.28 $1.40 $1.28 $1.33 $1.33 5,853
2022-06-17 $1.36 $1.39 $1.36 $1.39 $1.39 1,700
2022-06-16 $1.33 $1.43 $1.31 $1.43 $1.43 11,387
2022-06-15 $1.27 $1.39 $1.27 $1.30 $1.30 4,066
2022-06-14 $1.32 $1.33 $1.24 $1.25 $1.25 20,045
2022-06-13 $1.35 $1.37 $1.28 $1.33 $1.33 12,636
2022-06-10 $1.37 $1.40 $1.33 $1.40 $1.40 5,502
2022-06-09 $1.37 $1.37 $1.35 $1.35 $1.35 5,932
2022-06-08 $1.38 $1.46 $1.38 $1.46 $1.46 11,834
2022-06-07 $1.38 $1.38 $1.38 $1.38 $1.38 200
2022-06-06 $1.36 $1.44 $1.36 $1.44 $1.44 9,403
2022-06-03 $1.36 $1.38 $1.36 $1.38 $1.38 900
2022-06-02 $1.41 $1.43 $1.36 $1.42 $1.42 9,835
2022-06-01 $1.41 $1.43 $1.34 $1.36 $1.36 27,423
2022-05-31 $1.43 $1.43 $1.37 $1.40 $1.40 18,653
2022-05-27 $1.44 $1.49 $1.44 $1.49 $1.49 21,100
2022-05-26 $1.40 $1.42 $1.40 $1.42 $1.42 2,528
2022-05-25 $1.40 $1.44 $1.40 $1.44 $1.44 4,957
2022-05-24 $1.41 $1.44 $1.35 $1.39 $1.39 31,088
2022-05-23 $1.39 $1.41 $1.38 $1.41 $1.41 16,921
2022-05-20 $1.33 $1.33 $1.27 $1.27 $1.27 6,700
2022-05-19 $1.24 $1.32 $1.24 $1.31 $1.31 7,685
2022-05-18 $1.30 $1.32 $1.24 $1.27 $1.27 13,455
2022-05-17 $1.28 $1.34 $1.28 $1.31 $1.31 10,413
2022-05-16 $1.25 $1.25 $1.23 $1.25 $1.25 3,126
2022-05-13 $1.21 $1.24 $1.20 $1.23 $1.23 37,901
2022-05-12 $1.26 $1.26 $1.16 $1.24 $1.24 21,257
2022-05-11 $1.31 $1.39 $1.31 $1.32 $1.32 5,632
2022-05-10 $1.31 $1.34 $1.29 $1.29 $1.29 16,060
2022-05-09 $1.37 $1.37 $1.26 $1.30 $1.30 17,271
2022-05-06 $1.32 $1.35 $1.24 $1.34 $1.34 14,904
2022-05-05 $1.47 $1.47 $1.27 $1.32 $1.32 21,825
2022-05-04 $1.45 $1.47 $1.37 $1.41 $1.39 12,090
2022-05-03 $1.45 $1.50 $1.43 $1.45 $1.43 9,015
2022-05-02 $1.45 $1.50 $1.45 $1.50 $1.47 33,186
2022-04-29 $1.46 $1.50 $1.42 $1.42 $1.40 12,408
2022-04-28 $1.42 $1.46 $1.42 $1.46 $1.43 6,698
2022-04-27 $1.44 $1.50 $1.44 $1.45 $1.43 84,206
2022-04-26 $1.54 $1.54 $1.46 $1.46 $1.43 131,608
2022-04-25 $1.57 $1.58 $1.52 $1.56 $1.53 50,956
2022-04-22 $1.60 $1.66 $1.60 $1.63 $1.60 8,751
2022-04-21 $1.72 $1.77 $1.63 $1.63 $1.60 9,874
2022-04-20 $1.79 $1.79 $1.69 $1.72 $1.69 19,337
2022-04-19 $1.85 $1.85 $1.75 $1.80 $1.77 4,582
2022-04-18 $1.94 $1.96 $1.85 $1.90 $1.87 32,037
2022-04-14 $1.90 $1.90 $1.88 $1.90 $1.87 7,562
2022-04-13 $1.84 $1.98 $1.84 $1.98 $1.95 26,005
2022-04-12 $1.85 $1.85 $1.77 $1.83 $1.80 8,572
2022-04-11 $1.73 $1.85 $1.73 $1.75 $1.72 4,040
2022-04-08 $1.71 $1.77 $1.70 $1.72 $1.69 17,645
2022-04-07 $1.71 $1.76 $1.71 $1.72 $1.69 13,337
2022-04-06 $1.79 $1.79 $1.75 $1.75 $1.72 5,876
2022-04-05 $1.78 $1.82 $1.75 $1.77 $1.74 23,533
2022-04-04 $1.73 $1.78 $1.73 $1.75 $1.72 6,101
2022-04-01 $1.72 $1.74 $1.70 $1.71 $1.68 12,785
2022-03-31 $1.77 $1.77 $1.65 $1.67 $1.64 37,090
2022-03-30 $1.69 $1.72 $1.65 $1.72 $1.69 77,629
2022-03-29 $1.71 $1.71 $1.57 $1.65 $1.62 31,596
2022-03-28 $1.78 $1.78 $1.70 $1.72 $1.69 8,820
2022-03-25 $1.70 $1.78 $1.67 $1.75 $1.72 6,785
2022-03-24 $1.78 $1.78 $1.67 $1.73 $1.70 14,016
2022-03-23 $1.70 $1.78 $1.65 $1.78 $1.75 11,137
2022-03-22 $1.75 $1.77 $1.63 $1.71 $1.68 27,541
2022-03-21 $1.71 $1.71 $1.68 $1.71 $1.68 27,541
2022-03-18 $1.73 $1.74 $1.63 $1.72 $1.69 3,376
2022-03-17 $1.76 $1.76 $1.65 $1.65 $1.62 6,171
2022-03-16 $1.71 $1.72 $1.56 $1.72 $1.69 43,053
2022-03-15 $1.61 $1.70 $1.56 $1.70 $1.67 33,778
2022-03-14 $1.72 $1.76 $1.68 $1.68 $1.65 10,466
2022-03-11 $1.77 $1.77 $1.66 $1.74 $1.71 8,869
2022-03-10 $1.81 $1.88 $1.81 $1.87 $1.84 24,835
2022-03-09 $1.86 $1.86 $1.70 $1.81 $1.78 119,958
2022-03-08 $1.80 $2.00 $1.80 $1.82 $1.79 118,206
2022-03-07 $1.60 $1.70 $1.60 $1.65 $1.62 160,126
2022-03-04 $1.55 $1.67 $1.55 $1.59 $1.56 163,330
2022-03-03 $1.59 $1.61 $1.55 $1.55 $1.52 4,885
2022-03-02 $1.60 $1.68 $1.56 $1.58 $1.55 19,579
2022-03-01 $1.50 $1.59 $1.46 $1.48 $1.45 18,184
2022-02-28 $1.46 $1.60 $1.46 $1.48 $1.45 14,725
2022-02-25 $1.50 $1.55 $1.45 $1.55 $1.52 32,694
2022-02-24 $1.47 $1.60 $1.45 $1.58 $1.55 41,737
2022-02-23 $1.38 $1.46 $1.30 $1.46 $1.43 33,201
2022-02-22 $1.39 $1.43 $1.38 $1.42 $1.40 7,805
2022-02-18 $1.41 $1.42 $1.38 $1.40 $1.38 9,916
2022-02-17 $1.43 $1.52 $1.40 $1.40 $1.38 10,125
2022-02-16 $1.39 $1.43 $1.36 $1.40 $1.38 16,199
2022-02-15 $1.38 $1.45 $1.38 $1.42 $1.39 13,475
2022-02-14 $1.40 $1.41 $1.38 $1.40 $1.38 26,655
2022-02-11 $1.38 $1.40 $1.35 $1.40 $1.38 6,195
2022-02-10 $1.36 $1.41 $1.35 $1.35 $1.33 11,674
2022-02-09 $1.44 $1.44 $1.36 $1.40 $1.38 81,648
2022-02-08 $1.40 $1.44 $1.40 $1.42 $1.39 20,306
2022-02-07 $1.44 $1.45 $1.39 $1.41 $1.38 11,668
2022-02-04 $1.43 $1.43 $1.36 $1.38 $1.35 15,706
2022-02-03 $1.36 $1.40 $1.32 $1.35 $1.33 61,200
2022-02-02 $1.45 $1.45 $1.43 $1.45 $1.43 4,423
2022-02-01 $1.41 $1.45 $1.40 $1.43 $1.41 6,569
2022-01-31 $1.37 $1.43 $1.35 $1.35 $1.33 23,075
2022-01-28 $1.34 $1.38 $1.31 $1.37 $1.35 44,452
2022-01-27 $1.44 $1.44 $1.35 $1.39 $1.37 39,663
2022-01-26 $1.50 $1.53 $1.44 $1.45 $1.43 34,411
2022-01-25 $1.55 $1.57 $1.50 $1.57 $1.54 21,712
2022-01-24 $1.61 $1.61 $1.45 $1.53 $1.50 110,607
2022-01-21 $1.66 $1.66 $1.58 $1.62 $1.59 19,919
2022-01-20 $1.79 $1.79 $1.69 $1.74 $1.71 22,957
2022-01-19 $1.63 $1.74 $1.63 $1.74 $1.71 18,815
2022-01-18 $1.61 $1.62 $1.58 $1.62 $1.59 58,428
2022-01-14 $1.67 $1.67 $1.61 $1.61 $1.58 231,940
2022-01-13 $1.64 $1.70 $1.64 $1.66 $1.63 17,175
2022-01-12 $1.68 $1.74 $1.65 $1.74 $1.71 44,980
2022-01-11 $1.64 $1.68 $1.61 $1.67 $1.64 19,598
2022-01-10 $1.59 $1.64 $1.59 $1.64 $1.61 3,580
2022-01-07 $1.59 $1.65 $1.58 $1.63 $1.60 28,058
2022-01-06 $1.65 $1.68 $1.63 $1.63 $1.60 41,748
2022-01-05 $1.74 $1.74 $1.65 $1.65 $1.62 6,152
2022-01-04 $1.78 $1.79 $1.74 $1.74 $1.71 22,477
2022-01-03 $1.70 $1.84 $1.70 $1.81 $1.78 9,574
2021-12-31 $1.82 $1.83 $1.76 $1.76 $1.73 24,698
2021-12-30 $1.73 $1.73 $1.69 $1.69 $1.66 14,374
2021-12-29 $1.79 $1.79 $1.69 $1.72 $1.69 167,451
2021-12-28 $1.76 $1.84 $1.76 $1.82 $1.78 7,192
2021-12-27 $1.75 $1.86 $1.73 $1.76 $1.73 13,016
2021-12-23 $1.71 $1.77 $1.71 $1.75 $1.72 34,634
2021-12-22 $1.77 $1.77 $1.69 $1.75 $1.72 62,254
2021-12-21 $1.78 $1.78 $1.74 $1.77 $1.74 24,490
2021-12-20 $1.84 $1.84 $1.75 $1.78 $1.75 45,145
2021-12-17 $1.82 $1.91 $1.82 $1.83 $1.80 23,081
2021-12-16 $1.80 $1.82 $1.79 $1.79 $1.76 10,920
2021-12-15 $1.79 $1.80 $1.70 $1.76 $1.72 45,769
2021-12-14 $1.80 $1.85 $1.75 $1.85 $1.82 19,316
2021-12-13 $1.85 $1.85 $1.75 $1.75 $1.72 25,536
2021-12-10 $1.76 $1.85 $1.76 $1.80 $1.77 4,480
2021-12-09 $1.79 $1.81 $1.76 $1.78 $1.75 25,955
2021-12-08 $1.85 $1.85 $1.78 $1.83 $1.80 20,516
2021-12-07 $1.76 $1.83 $1.76 $1.80 $1.77 453,837
2021-12-06 $1.71 $1.82 $1.71 $1.73 $1.70 257,904
2021-12-03 $1.73 $1.75 $1.65 $1.66 $1.63 39,265
2021-12-02 $1.78 $1.78 $1.70 $1.73 $1.70 45,401
2021-12-01 $1.75 $1.78 $1.70 $1.71 $1.68 46,310
2021-11-30 $1.75 $1.82 $1.71 $1.72 $1.69 160,526
2021-11-29 $1.80 $1.80 $1.71 $1.75 $1.72 149,606
2021-11-26 $1.79 $1.86 $1.72 $1.75 $1.72 368,294
2021-11-24 $1.70 $1.72 $1.61 $1.68 $1.65 826,128
2021-11-23 $1.56 $1.79 $1.50 $1.70 $1.67 954,416
2021-11-22 $2.06 $2.06 $1.41 $1.61 $1.58 1,096,452
2021-11-19 $2.30 $2.30 $2.22 $2.24 $2.20 43,359
2021-11-18 $2.35 $2.35 $2.25 $2.29 $2.25 234,402
2021-11-17 $2.35 $2.40 $2.30 $2.39 $2.35 909,527
2021-11-16 $2.33 $2.33 $2.30 $2.33 $2.29 60,907
2021-11-15 $2.33 $2.40 $2.25 $2.36 $2.32 8,105
2021-11-12 $2.31 $2.39 $2.24 $2.30 $2.26 17,759
2021-11-11 $2.25 $2.36 $2.25 $2.36 $2.32 29,054
2021-11-10 $2.22 $2.40 $2.19 $2.22 $2.18 20,032
2021-11-09 $2.14 $2.16 $2.10 $2.13 $2.09 15,456
2021-11-08 $2.10 $2.18 $2.05 $2.18 $2.14 8,576
2021-11-05 $2.09 $2.15 $2.03 $2.08 $2.05 22,447
2021-11-04 $2.06 $2.09 $2.03 $2.09 $2.05 15,983
2021-11-03 $2.00 $2.09 $1.97 $2.06 $2.03 25,600
2021-11-02 $1.95 $2.03 $1.95 $1.99 $1.96 6,294
2021-11-01 $1.95 $2.09 $1.95 $2.04 $2.01 5,144
2021-10-29 $2.00 $2.00 $1.95 $1.98 $1.95 16,299
2021-10-28 $2.06 $2.12 $2.00 $2.00 $1.97 5,512
2021-10-27 $2.12 $2.12 $2.02 $2.02 $1.99 10,451
2021-10-26 $2.21 $2.21 $2.04 $2.04 $2.01 26,991
2021-10-25 $2.16 $2.16 $2.08 $2.08 $2.04 2,903
2021-10-22 $2.07 $2.11 $2.07 $2.11 $2.07 4,871
2021-10-21 $2.05 $2.08 $2.05 $2.05 $2.01 8,660
2021-10-20 $2.00 $2.11 $2.00 $2.10 $2.06 2,429
2021-10-19 $2.04 $2.05 $2.00 $2.00 $1.97 3,407
2021-10-18 $2.01 $2.01 $1.92 $2.00 $1.97 10,248
2021-10-15 $1.98 $2.03 $1.95 $1.97 $1.94 13,298
2021-10-14 $2.03 $2.04 $1.97 $2.04 $2.01 2,142
2021-10-13 $1.95 $1.98 $1.90 $1.98 $1.95 2,865
2021-10-12 $1.92 $1.95 $1.90 $1.90 $1.87 45,185
2021-10-11 $1.90 $1.90 $1.90 $1.90 $1.87 500
2021-10-08 $1.80 $1.92 $1.80 $1.91 $1.87 6,493
2021-10-07 $1.85 $1.91 $1.85 $1.91 $1.87 803
2021-10-06 $1.85 $1.85 $1.76 $1.85 $1.82 10,916
2021-10-05 $1.75 $1.75 $1.75 $1.75 $1.72 849
2021-10-04 $1.87 $1.88 $1.79 $1.84 $1.81 7,190
2021-10-01 $1.83 $1.90 $1.75 $1.75 $1.72 5,636
2021-09-30 $1.81 $1.81 $1.76 $1.76 $1.73 10,831
2021-09-29 $1.80 $1.84 $1.75 $1.75 $1.72 10,225
2021-09-28 $1.80 $1.89 $1.76 $1.77 $1.74 12,794
2021-09-27 $1.91 $1.97 $1.90 $1.90 $1.87 6,525
2021-09-24 $1.87 $1.90 $1.87 $1.87 $1.84 3,425
2021-09-23 $1.96 $1.98 $1.87 $1.98 $1.95 102,690
2021-09-22 $1.96 $2.00 $1.96 $1.96 $1.93 2,085
2021-09-21 $1.92 $1.99 $1.87 $1.87 $1.84 3,588
2021-09-20 $1.94 $1.97 $1.89 $1.91 $1.88 289,295
2021-09-17 $1.99 $2.02 $1.95 $1.96 $1.93 13,628
2021-09-16 $1.98 $1.99 $1.98 $1.99 $1.96 3,531
2021-09-15 $2.13 $2.13 $2.11 $2.11 $2.07 28,883
2021-09-14 $2.05 $2.05 $2.05 $2.05 $2.01 2,260
2021-09-13 $2.12 $2.19 $2.07 $2.07 $2.03 21,530
2021-09-10 $2.21 $2.21 $2.11 $2.12 $2.08 7,893
2021-09-09 $2.20 $2.23 $2.12 $2.21 $2.17 944
2021-09-08 $2.25 $2.25 $2.18 $2.22 $2.16 3,563
2021-09-07 $2.17 $2.23 $2.12 $2.19 $2.13 16,018
2021-09-03 $2.15 $2.29 $2.15 $2.25 $2.19 3,966
2021-09-02 $2.04 $2.07 $2.04 $2.07 $2.02 3,299
2021-09-01 $2.15 $2.15 $2.06 $2.10 $2.05 953
2021-08-31 $2.21 $2.21 $2.14 $2.14 $2.08 517
2021-08-30 $2.19 $2.19 $2.19 $2.19 $2.13 400
2021-08-27 $2.14 $2.18 $2.09 $2.09 $2.04 1,103
2021-08-26 $2.01 $2.12 $2.00 $2.00 $1.95 3,730
2021-08-25 $2.15 $2.15 $2.15 $2.15 $2.09 182
2021-08-24 $2.19 $2.19 $2.15 $2.17 $2.11 2,613
2021-08-23 $2.20 $2.20 $2.20 $2.20 $2.14 345
2021-08-20 $1.97 $2.03 $1.91 $1.91 $1.86 39,285
2021-08-19 $2.02 $2.05 $1.97 $1.97 $1.92 3,766
2021-08-18 $2.22 $2.22 $2.00 $2.02 $1.97 2,610
2021-08-17 $2.14 $2.17 $1.91 $2.15 $2.09 35,111
2021-08-16 $2.15 $2.18 $2.02 $2.15 $2.09 54,326
2021-08-13 $2.14 $2.14 $2.14 $2.14 $2.08 10,500
2021-08-12 $2.10 $2.16 $2.10 $2.11 $2.06 7,745
2021-08-11 $2.00 $2.11 $1.90 $2.10 $2.05 4,617
2021-08-10 $1.99 $2.14 $1.98 $2.00 $1.95 15,611
2021-08-09 $2.08 $2.08 $1.90 $2.02 $1.97 6,527
2021-08-06 $2.08 $2.12 $2.04 $2.04 $1.99 20,606
2021-08-05 $2.16 $2.16 $2.09 $2.09 $2.04 996
2021-08-04 $2.30 $2.30 $2.14 $2.14 $2.08 1,118
2021-08-03 $2.12 $2.12 $2.12 $2.12 $2.07 40
2021-08-02 $2.26 $2.26 $2.12 $2.12 $2.07 2,519
2021-07-30 $2.26 $2.26 $2.26 $2.26 $2.20 102
2021-07-29 $2.33 $2.40 $2.27 $2.34 $2.28 22,898
2021-07-28 $2.12 $2.20 $2.12 $2.14 $2.08 6,586
2021-07-27 $2.15 $2.15 $1.98 $2.02 $1.97 6,185
2021-07-26 $2.06 $2.15 $1.95 $2.07 $2.02 22,842
2021-07-23 $2.04 $2.18 $2.04 $2.10 $2.05 5,150
2021-07-22 $2.15 $2.15 $2.04 $2.05 $2.00 3,900
2021-07-21 $2.02 $2.14 $1.90 $2.14 $2.09 4,650
2021-07-20 $2.00 $2.05 $1.94 $2.00 $1.95 97,058
2021-07-19 $2.07 $2.15 $2.02 $2.08 $2.03 31,176
2021-07-16 $2.09 $2.19 $2.09 $2.12 $2.07 17,454
2021-07-15 $2.25 $2.27 $2.23 $2.23 $2.17 2,361
2021-07-14 $2.20 $2.33 $2.15 $2.23 $2.17 20,957
2021-07-13 $2.20 $2.22 $2.20 $2.22 $2.16 533
2021-07-12 $2.12 $2.21 $2.10 $2.10 $2.05 7,788
2021-07-09 $2.15 $2.27 $2.15 $2.18 $2.12 1,680
2021-07-08 $2.21 $2.31 $2.07 $2.16 $2.10 8,350
2021-07-07 $2.29 $2.33 $2.29 $2.29 $2.23 1,029
2021-07-06 $2.26 $2.34 $2.22 $2.29 $2.23 16,224
2021-07-02 $2.25 $2.30 $2.23 $2.30 $2.24 17,652
2021-07-01 $2.18 $2.18 $2.18 $2.18 $2.12 28
2021-06-30 $2.07 $2.18 $2.07 $2.18 $2.12 5,649
2021-06-29 $2.17 $2.17 $2.12 $2.13 $2.07 10,757
2021-06-28 $2.30 $2.30 $2.13 $2.13 $2.08 6,812
2021-06-25 $2.27 $2.27 $2.23 $2.27 $2.21 11,805
2021-06-24 $2.27 $2.27 $2.15 $2.15 $2.09 1,670
2021-06-23 $2.31 $2.31 $2.15 $2.15 $2.09 9,833
2021-06-22 $2.21 $2.25 $2.06 $2.15 $2.09 19,355
2021-06-21 $2.20 $2.31 $2.18 $2.28 $2.22 5,405
2021-06-18 $2.31 $2.33 $2.22 $2.30 $2.24 137,914
2021-06-17 $2.35 $2.58 $2.21 $2.33 $2.27 44,951
2021-06-16 $2.49 $2.49 $2.30 $2.31 $2.25 16,806
2021-06-15 $2.47 $2.50 $2.20 $2.42 $2.36 18,917
2021-06-14 $2.42 $2.58 $2.42 $2.58 $2.51 13,517
2021-06-11 $2.60 $2.62 $2.51 $2.60 $2.53 24,947
2021-06-10 $2.61 $2.65 $2.59 $2.65 $2.58 3,209
2021-06-09 $2.58 $2.69 $2.57 $2.64 $2.57 6,036
2021-06-08 $2.70 $2.70 $2.55 $2.59 $2.52 27,422
2021-06-07 $2.73 $2.75 $2.65 $2.68 $2.61 5,905
2021-06-04 $2.75 $2.79 $2.75 $2.79 $2.72 14,655
2021-06-03 $2.87 $2.87 $2.73 $2.73 $2.66 9,878
2021-06-02 $2.89 $2.95 $2.81 $2.95 $2.87 5,645
2021-06-01 $2.80 $2.90 $2.72 $2.89 $2.82 56,807
2021-05-28 $2.75 $2.84 $2.72 $2.84 $2.77 28,538
2021-05-27 $2.69 $2.69 $2.69 $2.69 $2.62 287
2021-05-26 $2.72 $2.72 $2.55 $2.69 $2.62 45,596
2021-05-25 $2.70 $2.70 $2.69 $2.69 $2.62 1,268
2021-05-24 $2.68 $2.75 $2.65 $2.73 $2.66 7,556
2021-05-21 $2.76 $2.76 $2.76 $2.76 $2.69 82
2021-05-20 $2.71 $2.76 $2.68 $2.76 $2.69 12,569
2021-05-19 $2.78 $2.78 $2.67 $2.68 $2.61 9,705
2021-05-18 $2.80 $2.89 $2.80 $2.88 $2.81 19,775
2021-05-17 $2.68 $2.80 $2.63 $2.80 $2.73 5,052
2021-05-14 $2.72 $2.75 $2.59 $2.71 $2.64 15,224
2021-05-13 $2.58 $2.74 $2.58 $2.72 $2.65 3,002
2021-05-12 $2.78 $2.79 $2.71 $2.76 $2.69 6,213
2021-05-11 $2.90 $2.90 $2.79 $2.82 $2.75 2,732
2021-05-10 $2.76 $2.83 $2.76 $2.81 $2.74 22,395
2021-05-07 $2.70 $2.70 $2.70 $2.70 $2.63 224
2021-05-06 $2.66 $2.78 $2.59 $2.71 $2.64 26,008
2021-05-05 $2.75 $2.75 $2.55 $2.65 $2.56 29,554
2021-05-04 $2.51 $2.64 $2.51 $2.60 $2.51 8,169
2021-05-03 $2.57 $2.64 $2.52 $2.64 $2.55 18,520
2021-04-30 $2.60 $2.60 $2.54 $2.54 $2.45 26,210
2021-04-29 $2.62 $2.66 $2.61 $2.61 $2.52 3,502
2021-04-28 $2.71 $2.71 $2.62 $2.62 $2.53 22,492
2021-04-27 $2.67 $2.67 $2.67 $2.67 $2.58 210
2021-04-26 $2.67 $2.69 $2.65 $2.69 $2.60 2,647
2021-04-23 $2.73 $2.74 $2.69 $2.73 $2.64 12,087
2021-04-22 $2.81 $2.81 $2.73 $2.78 $2.69 8,264
2021-04-21 $2.76 $2.92 $2.76 $2.92 $2.82 11,522
2021-04-20 $2.78 $2.78 $2.75 $2.75 $2.66 19,952
2021-04-19 $2.85 $2.88 $2.83 $2.87 $2.77 38,652
2021-04-16 $2.85 $2.85 $2.82 $2.85 $2.76 6,200
2021-04-15 $2.89 $2.89 $2.76 $2.81 $2.71 56,972
2021-04-14 $2.75 $2.86 $2.75 $2.80 $2.70 49,097
2021-04-13 $2.80 $2.82 $2.80 $2.81 $2.72 4,052
2021-04-12 $2.82 $2.87 $2.76 $2.83 $2.74 6,905
2021-04-09 $2.87 $2.87 $2.80 $2.84 $2.74 6,202
2021-04-08 $2.94 $2.94 $2.88 $2.88 $2.78 202
2021-04-07 $2.84 $2.85 $2.77 $2.78 $2.69 1,802
2021-04-06 $2.90 $2.90 $2.90 $2.90 $2.80 402
2021-04-05 $2.99 $2.99 $2.88 $2.90 $2.80 452
2021-04-01 $2.81 $2.88 $2.75 $2.75 $2.66 4,502
2021-03-31 $2.76 $2.82 $2.73 $2.80 $2.70 8,176
2021-03-30 $2.65 $2.65 $2.63 $2.65 $2.56 35,554
2021-03-29 $2.80 $2.80 $2.74 $2.74 $2.65 3,647
2021-03-26 $2.88 $2.88 $2.75 $2.79 $2.70 50,876
2021-03-25 $2.75 $2.84 $2.74 $2.75 $2.66 2,557
2021-03-24 $2.82 $2.82 $2.78 $2.78 $2.69 2,552
2021-03-23 $2.85 $2.85 $2.77 $2.80 $2.70 9,651
2021-03-22 $2.85 $3.00 $2.85 $2.87 $2.77 1,854
2021-03-19 $2.85 $2.91 $2.85 $2.87 $2.77 3,544
2021-03-18 $2.91 $2.97 $2.87 $2.92 $2.82 12,069
2021-03-17 $2.96 $2.97 $2.90 $2.96 $2.86 64,338
2021-03-16 $2.95 $2.97 $2.95 $2.97 $2.87 7,072
2021-03-15 $2.98 $2.98 $2.89 $2.90 $2.81 132,290
2021-03-12 $2.85 $2.94 $2.75 $2.89 $2.79 13,696
2021-03-11 $2.88 $2.98 $2.88 $2.95 $2.85 11,110
2021-03-10 $2.85 $2.91 $2.85 $2.87 $2.78 3,440
2021-03-09 $2.93 $2.93 $2.82 $2.85 $2.75 9,952
2021-03-08 $2.85 $2.90 $2.75 $2.77 $2.67 21,942
2021-03-05 $2.88 $2.88 $2.80 $2.86 $2.76 21,880
2021-03-04 $2.86 $2.94 $2.83 $2.89 $2.79 10,950
2021-03-03 $3.04 $3.04 $2.84 $2.91 $2.81 8,452
2021-03-02 $2.83 $3.01 $2.83 $2.96 $2.86 35,064
2021-03-01 $3.11 $3.11 $2.82 $2.82 $2.72 10,683
2021-02-26 $2.94 $3.14 $2.94 $3.13 $3.03 14,487
2021-02-25 $3.27 $3.33 $3.06 $3.24 $3.13 256,332
2021-02-24 $3.13 $3.24 $3.11 $3.24 $3.13 256,332
2021-02-23 $3.04 $3.13 $3.04 $3.13 $3.02 5,354
2021-02-22 $2.94 $3.13 $2.94 $3.05 $2.95 117,480
2021-02-19 $3.04 $3.04 $2.94 $2.97 $2.87 10,599
2021-02-18 $3.15 $3.16 $2.94 $3.09 $2.98 33,498
2021-02-17 $2.94 $3.12 $2.94 $3.09 $2.98 33,498
2021-02-16 $3.03 $3.24 $3.02 $3.07 $2.97 8,223
2021-02-12 $2.97 $3.07 $2.94 $2.99 $2.89 15,244
2021-02-11 $2.98 $3.11 $2.97 $3.02 $2.92 35,211
2021-02-10 $3.06 $3.21 $3.02 $3.05 $2.95 3,022
2021-02-09 $3.28 $3.28 $3.14 $3.22 $3.11 7,373
2021-02-08 $3.13 $3.28 $3.13 $3.28 $3.17 18,126
2021-02-05 $2.94 $3.23 $2.94 $3.22 $3.11 23,543
2021-02-04 $2.96 $3.02 $2.86 $2.91 $2.81 8,196
2021-02-03 $2.96 $3.18 $2.96 $3.10 $2.99 17,132
2021-02-02 $3.20 $3.21 $3.00 $3.21 $3.10 38,942
2021-02-01 $3.50 $3.77 $3.37 $3.48 $3.36 103,813
2021-01-29 $3.12 $3.21 $3.07 $3.12 $3.01 9,983
2021-01-28 $2.92 $2.96 $2.74 $2.96 $2.85 44,581
2021-01-27 $2.60 $2.70 $2.60 $2.67 $2.58 5,267
2021-01-26 $2.79 $2.83 $2.76 $2.83 $2.74 6,854
2021-01-25 $2.86 $2.89 $2.75 $2.80 $2.70 4,763
2021-01-22 $2.81 $2.88 $2.75 $2.83 $2.73 12,902
2021-01-21 $3.02 $3.15 $2.83 $2.83 $2.73 120,119
2021-01-20 $2.86 $2.87 $2.80 $2.87 $2.77 41,007
2021-01-19 $2.67 $2.67 $2.67 $2.67 $2.58 12,191
2021-01-15 $2.69 $2.69 $2.60 $2.67 $2.58 12,191
2021-01-14 $2.76 $2.82 $2.76 $2.79 $2.70 3,512
2021-01-13 $2.83 $2.83 $2.83 $2.83 $2.73 252
2021-01-12 $2.84 $2.86 $2.76 $2.84 $2.74 4,151
2021-01-11 $2.85 $2.85 $2.84 $2.84 $2.74 1,216
2021-01-08 $3.09 $3.09 $2.88 $2.89 $2.79 18,188
2021-01-07 $3.03 $3.20 $3.03 $3.17 $3.07 53,491
2021-01-06 $3.11 $3.30 $3.09 $3.30 $3.19 22,317
2021-01-05 $3.05 $3.16 $3.05 $3.15 $3.04 4,174
2021-01-04 $2.89 $3.06 $2.89 $3.00 $2.90 10,558
2020-12-31 $2.85 $2.97 $2.85 $2.97 $2.87 4,133
2020-12-30 $2.90 $2.97 $2.85 $2.90 $2.80 4,935
2020-12-29 $2.92 $2.95 $2.90 $2.93 $2.83 6,989
2020-12-28 $2.68 $2.88 $2.62 $2.86 $2.76 21,833
2020-12-24 $2.82 $2.82 $2.79 $2.79 $2.70 4,152
2020-12-23 $2.75 $2.86 $2.75 $2.80 $2.70 37,932
2020-12-22 $2.85 $2.86 $2.74 $2.75 $2.66 30,160
2020-12-21 $2.75 $2.87 $2.72 $2.85 $2.75 64,451
2020-12-18 $2.80 $2.84 $2.76 $2.76 $2.66 125,098
2020-12-17 $2.63 $2.85 $2.63 $2.84 $2.74 51,490
2020-12-16 $2.62 $2.72 $2.61 $2.71 $2.62 35,280
2020-12-15 $2.62 $2.64 $2.57 $2.58 $2.50 27,544
2020-12-14 $2.57 $2.59 $2.50 $2.59 $2.50 111,213
2020-12-11 $2.64 $2.64 $2.56 $2.56 $2.47 11,938
2020-12-10 $2.67 $2.67 $2.56 $2.56 $2.47 11,880
2020-12-09 $2.66 $2.74 $2.66 $2.72 $2.62 18,350
2020-12-08 $2.68 $2.68 $2.61 $2.67 $2.58 15,247
2020-12-07 $2.64 $2.69 $2.58 $2.67 $2.58 16,777
2020-12-04 $2.71 $2.78 $2.67 $2.78 $2.69 26,805
2020-12-03 $2.80 $2.88 $2.74 $2.80 $2.70 65,059
2020-12-02 $3.20 $3.23 $3.17 $3.17 $3.02 24,859
2020-12-01 $3.11 $3.15 $3.07 $3.07 $2.92 6,719
2020-11-30 $2.90 $2.90 $2.89 $2.89 $2.75 1,452
2020-11-27 $2.81 $2.87 $2.81 $2.81 $2.68 2,250
2020-11-25 $2.86 $2.94 $2.80 $2.80 $2.67 15,763
2020-11-24 $2.88 $2.88 $2.75 $2.87 $2.73 6,783
2020-11-23 $2.90 $2.96 $2.85 $2.96 $2.82 19,453
2020-11-20 $2.99 $3.06 $2.94 $3.06 $2.92 11,680
2020-11-19 $2.88 $2.97 $2.88 $2.97 $2.83 805
2020-11-18 $3.04 $3.07 $2.88 $2.88 $2.74 7,215
2020-11-17 $2.94 $2.98 $2.90 $2.93 $2.79 9,604
2020-11-16 $3.12 $3.14 $2.98 $3.06 $2.91 7,710
2020-11-13 $3.05 $3.20 $3.05 $3.20 $3.05 9,364
2020-11-12 $3.04 $3.07 $3.02 $3.02 $2.87 1,585
2020-11-11 $3.04 $3.16 $3.02 $3.11 $2.96 10,798
2020-11-10 $3.12 $3.21 $3.04 $3.17 $3.01 5,568
2020-11-09 $3.13 $3.16 $2.96 $3.16 $3.01 22,809
2020-11-06 $3.54 $3.60 $3.50 $3.50 $3.33 2,975
2020-11-05 $3.21 $3.30 $3.17 $3.27 $3.12 14,253
2020-11-04 $3.18 $3.18 $3.04 $3.08 $2.93 1,335
2020-11-03 $3.09 $3.09 $2.95 $3.05 $2.90 17,108
2020-11-02 $2.89 $2.95 $2.88 $2.93 $2.79 6,309
2020-10-30 $2.89 $2.93 $2.84 $2.92 $2.78 3,981
2020-10-29 $2.67 $2.86 $2.67 $2.86 $2.72 3,044
2020-10-28 $2.78 $2.81 $2.70 $2.81 $2.68 9,161
2020-10-27 $2.94 $3.03 $2.94 $3.03 $2.89 5,053
2020-10-26 $3.00 $3.02 $2.88 $3.02 $2.88 1,429
2020-10-23 $3.15 $3.15 $3.03 $3.03 $2.89 321
2020-10-22 $3.08 $3.08 $3.04 $3.04 $2.90 8,203
2020-10-21 $3.28 $3.30 $3.15 $3.15 $3.00 3,552
2020-10-20 $3.15 $3.31 $3.11 $3.14 $2.99 8,776
2020-10-19 $3.27 $3.27 $3.18 $3.18 $3.03 7,168
2020-10-16 $3.18 $3.24 $3.18 $3.24 $3.08 3,126
2020-10-15 $3.07 $3.18 $3.07 $3.18 $3.03 8,714
2020-10-14 $3.27 $3.31 $3.18 $3.18 $3.03 9,999
2020-10-13 $3.19 $3.25 $3.15 $3.20 $3.05 8,795
2020-10-12 $3.26 $3.37 $3.26 $3.33 $3.17 46,380
2020-10-09 $3.09 $3.22 $3.09 $3.12 $2.97 106,040
2020-10-08 $2.88 $2.90 $2.87 $2.89 $2.76 17,876
2020-10-07 $2.83 $2.92 $2.83 $2.92 $2.78 3,918
2020-10-06 $2.80 $2.85 $2.80 $2.85 $2.71 3,989
2020-10-05 $2.81 $2.88 $2.81 $2.85 $2.72 628
2020-10-02 $2.85 $2.90 $2.81 $2.81 $2.68 88,178
2020-10-01 $2.77 $2.90 $2.77 $2.87 $2.74 22,719
2020-09-30 $2.76 $2.80 $2.75 $2.76 $2.63 7,838
2020-09-29 $2.83 $2.83 $2.75 $2.78 $2.65 11,807
2020-09-28 $2.78 $2.78 $2.71 $2.71 $2.58 3,809
2020-09-25 $2.71 $2.74 $2.67 $2.74 $2.61 11,594
2020-09-24 $2.70 $2.78 $2.65 $2.73 $2.60 6,768
2020-09-23 $2.83 $2.83 $2.72 $2.75 $2.62 19,581
2020-09-22 $2.92 $2.94 $2.89 $2.94 $2.80 4,556
2020-09-21 $3.14 $3.14 $2.90 $3.03 $2.88 50,909
2020-09-18 $3.18 $3.35 $3.17 $3.27 $3.11 9,146
2020-09-17 $3.11 $3.12 $3.10 $3.10 $2.95 1,824
2020-09-16 $3.15 $3.15 $3.11 $3.15 $3.00 3,098
2020-09-15 $3.11 $3.11 $3.03 $3.08 $2.93 5,639
2020-09-14 $2.94 $3.07 $2.94 $3.01 $2.87 12,559
2020-09-11 $3.00 $3.04 $2.98 $3.01 $2.87 2,556
2020-09-10 $3.17 $3.17 $3.04 $3.04 $2.90 15,106
2020-09-09 $2.97 $3.00 $2.97 $3.00 $2.86 18,955
2020-09-08 $3.01 $3.04 $2.89 $2.98 $2.84 23,118
2020-09-04 $3.15 $3.17 $2.98 $3.15 $3.00 14,118
2020-09-03 $3.08 $3.08 $2.97 $3.00 $2.86 13,607
2020-09-02 $3.11 $3.21 $3.08 $3.13 $2.98 11,880
2020-09-01 $3.27 $3.42 $3.17 $3.37 $3.21 5,137
2020-08-31 $3.28 $3.38 $3.16 $3.29 $3.14 19,798
2020-08-28 $3.16 $3.28 $3.08 $3.28 $3.12 23,972
2020-08-27 $3.31 $3.31 $3.08 $3.18 $3.03 39,433
2020-08-26 $3.03 $3.17 $3.03 $3.17 $3.02 12,659
2020-08-25 $3.05 $3.08 $3.01 $3.07 $2.92 2,675
2020-08-24 $3.07 $3.19 $3.05 $3.13 $2.98 24,400
2020-08-21 $3.26 $3.26 $3.10 $3.18 $3.03 50,140
2020-08-20 $3.31 $3.42 $3.27 $3.40 $3.24 10,705
2020-08-19 $3.45 $3.45 $3.27 $3.37 $3.21 63,633
2020-08-18 $3.72 $3.77 $3.70 $3.72 $3.54 7,462
2020-08-17 $3.57 $3.73 $3.55 $3.73 $3.55 18,088
2020-08-14 $3.69 $3.69 $3.56 $3.59 $3.42 10,234
2020-08-13 $3.62 $3.75 $3.58 $3.69 $3.52 23,144
2020-08-12 $3.48 $3.68 $3.48 $3.61 $3.44 11,580
2020-08-11 $3.67 $3.68 $3.50 $3.55 $3.38 18,485
2020-08-10 $4.00 $4.05 $3.91 $3.94 $3.76 9,080
2020-08-07 $4.10 $4.10 $3.85 $3.96 $3.78 38,230
2020-08-06 $4.35 $4.35 $4.12 $4.23 $4.03 22,153
2020-08-05 $4.03 $4.27 $4.03 $4.10 $3.90 35,368
2020-08-04 $3.45 $3.70 $3.45 $3.69 $3.52 18,869
2020-08-03 $3.41 $3.55 $3.41 $3.54 $3.37 22,159
2020-07-31 $3.47 $3.66 $3.47 $3.58 $3.41 30,916
2020-07-30 $3.48 $3.49 $3.40 $3.48 $3.31 22,252
2020-07-29 $3.59 $3.66 $3.55 $3.66 $3.49 20,992
2020-07-28 $3.50 $3.64 $3.46 $3.59 $3.42 25,915
2020-07-27 $3.65 $3.80 $3.61 $3.77 $3.59 74,622
2020-07-24 $3.46 $3.53 $3.40 $3.52 $3.35 4,244
2020-07-23 $3.34 $3.44 $3.29 $3.32 $3.16 36,969
2020-07-22 $3.51 $3.51 $3.25 $3.40 $3.24 65,317
2020-07-21 $3.27 $3.37 $3.26 $3.34 $3.18 61,288
2020-07-20 $3.25 $3.33 $3.15 $3.30 $3.14 19,659
2020-07-17 $2.86 $3.00 $2.86 $3.00 $2.86 7,240
2020-07-16 $2.74 $2.94 $2.74 $2.90 $2.76 13,196
2020-07-15 $2.63 $2.75 $2.63 $2.70 $2.57 13,133
2020-07-14 $2.40 $2.44 $2.34 $2.38 $2.27 105,132
2020-07-13 $2.45 $2.56 $2.44 $2.47 $2.35 18,379
2020-07-10 $2.40 $2.53 $2.40 $2.48 $2.36 17,034
2020-07-09 $2.46 $2.57 $2.41 $2.48 $2.36 14,613
2020-07-08 $2.44 $2.45 $2.37 $2.44 $2.32 4,815
2020-07-07 $2.26 $2.36 $2.26 $2.36 $2.25 15,561
2020-07-06 $2.32 $2.33 $2.22 $2.32 $2.21 32,142
2020-07-02 $2.40 $2.40 $2.37 $2.37 $2.26 3,285
2020-07-01 $2.46 $2.46 $2.36 $2.37 $2.26 5,383
2020-06-30 $2.39 $2.50 $2.31 $2.37 $2.26 12,726
2020-06-29 $2.42 $2.45 $2.37 $2.42 $2.30 13,649
2020-06-26 $2.34 $2.42 $2.33 $2.41 $2.30 65,988
2020-06-25 $2.44 $2.48 $2.44 $2.48 $2.36 545
2020-06-24 $2.46 $2.60 $2.46 $2.47 $2.35 11,771
2020-06-23 $2.58 $2.67 $2.57 $2.63 $2.50 5,840
2020-06-22 $2.46 $2.62 $2.46 $2.55 $2.43 8,798
2020-06-19 $2.38 $2.46 $2.38 $2.46 $2.34 6,309
2020-06-18 $2.37 $2.41 $2.33 $2.40 $2.29 2,839
2020-06-17 $2.41 $2.50 $2.36 $2.46 $2.34 7,735
2020-06-16 $2.49 $2.62 $2.47 $2.52 $2.40 9,735
2020-06-15 $2.39 $2.54 $2.39 $2.40 $2.29 5,501
2020-06-12 $2.39 $2.50 $2.39 $2.50 $2.38 3,865
2020-06-11 $2.41 $2.62 $2.41 $2.41 $2.30 7,492
2020-06-10 $2.40 $2.53 $2.40 $2.50 $2.38 21,155
2020-06-09 $2.44 $2.50 $2.44 $2.50 $2.38 13,647
2020-06-08 $2.38 $2.41 $2.33 $2.41 $2.30 3,199
2020-06-05 $2.43 $2.46 $2.34 $2.36 $2.25 33,810
2020-06-04 $2.47 $2.54 $2.47 $2.51 $2.39 5,813
2020-06-03 $2.45 $2.49 $2.40 $2.49 $2.37 18,769
2020-06-02 $2.58 $2.65 $2.58 $2.60 $2.48 53,712
2020-06-01 $2.61 $2.64 $2.54 $2.59 $2.47 4,899
2020-05-29 $2.53 $2.55 $2.50 $2.53 $2.41 4,255
2020-05-28 $2.35 $2.45 $2.35 $2.44 $2.32 7,095
2020-05-27 $2.38 $2.38 $2.24 $2.35 $2.24 8,240
2020-05-26 $2.56 $2.56 $2.38 $2.51 $2.39 9,229
2020-05-22 $2.56 $2.57 $2.54 $2.54 $2.42 10,955
2020-05-21 $2.66 $2.69 $2.43 $2.54 $2.42 7,402
2020-05-20 $2.57 $2.69 $2.55 $2.66 $2.53 45,666
2020-05-19 $2.28 $2.50 $2.28 $2.45 $2.33 21,781
2020-05-18 $2.07 $2.28 $2.07 $2.20 $2.10 37,947
2020-05-15 $1.90 $2.00 $1.90 $1.99 $1.90 100,465
2020-05-14 $1.78 $1.88 $1.75 $1.88 $1.79 13,140
2020-05-13 $1.85 $1.87 $1.78 $1.78 $1.70 9,269
2020-05-12 $1.88 $1.88 $1.88 $1.88 $1.79 260
2020-05-11 $1.94 $1.94 $1.81 $1.86 $1.77 4,092
2020-05-08 $1.83 $1.93 $1.83 $1.93 $1.84 20,935
2020-05-07 $1.78 $1.90 $1.78 $1.87 $1.78 2,547
2020-05-06 $1.84 $1.87 $1.84 $1.87 $1.78 3,461
2020-05-05 $1.81 $1.84 $1.81 $1.84 $1.75 970
2020-05-04 $1.78 $1.81 $1.71 $1.81 $1.72 43,817
2020-05-01 $1.64 $1.74 $1.64 $1.72 $1.64 7,053
2020-04-30 $1.73 $1.80 $1.73 $1.80 $1.71 4,134
2020-04-29 $1.66 $1.73 $1.60 $1.72 $1.64 10,138
2020-04-28 $1.70 $1.70 $1.63 $1.66 $1.58 5,983
2020-04-27 $1.69 $1.74 $1.61 $1.63 $1.55 10,052
2020-04-24 $1.71 $1.71 $1.64 $1.68 $1.60 7,303
2020-04-23 $1.60 $1.74 $1.60 $1.67 $1.59 5,109
2020-04-22 $1.49 $1.60 $1.49 $1.56 $1.49 3,050
2020-04-21 $1.52 $1.59 $1.49 $1.49 $1.42 2,967
2020-04-20 $1.54 $1.60 $1.54 $1.60 $1.52 26,092
2020-04-17 $1.60 $1.60 $1.52 $1.53 $1.46 4,255
2020-04-16 $1.61 $1.68 $1.59 $1.63 $1.55 8,533
2020-04-15 $1.64 $1.64 $1.55 $1.64 $1.56 9,809
2020-04-14 $1.82 $1.86 $1.71 $1.71 $1.63 23,151
2020-04-13 $1.66 $1.82 $1.61 $1.82 $1.73 4,517
2020-04-09 $1.77 $1.80 $1.68 $1.68 $1.60 5,164
2020-04-08 $1.58 $1.58 $1.49 $1.58 $1.50 16,993
2020-04-07 $1.58 $1.65 $1.52 $1.60 $1.52 34,300
2020-04-06 $1.37 $1.43 $1.30 $1.43 $1.36 9,676
2020-04-03 $1.32 $1.33 $1.32 $1.33 $1.27 3,039
2020-04-02 $1.43 $1.43 $1.41 $1.41 $1.34 1,192
2020-04-01 $1.35 $1.35 $1.22 $1.29 $1.23 10,700
2020-03-31 $1.33 $1.36 $1.24 $1.36 $1.30 51,600
2020-03-30 $1.42 $1.43 $1.33 $1.40 $1.33 16,178
2020-03-27 $1.39 $1.50 $1.39 $1.50 $1.43 8,650
2020-03-26 $1.45 $1.56 $1.45 $1.56 $1.49 5,650
2020-03-25 $1.55 $1.56 $1.34 $1.34 $1.28 10,332
2020-03-24 $1.55 $1.71 $1.38 $1.52 $1.45 22,156
2020-03-23 $1.15 $1.32 $1.15 $1.32 $1.26 7,416
2020-03-20 $1.20 $1.20 $1.13 $1.17 $1.11 61,175
2020-03-19 $1.07 $1.16 $0.99 $1.16 $1.10 9,808
2020-03-18 $1.17 $1.17 $1.10 $1.17 $1.11 8,328
2020-03-17 $1.33 $1.36 $1.30 $1.30 $1.24 7,216
2020-03-16 $1.24 $1.38 $1.11 $1.34 $1.28 23,652
2020-03-13 $1.65 $1.65 $1.47 $1.65 $1.57 87,778
2020-03-12 $1.81 $1.85 $1.60 $1.85 $1.76 8,390
2020-03-11 $2.07 $2.11 $1.92 $1.96 $1.87 9,616
2020-03-10 $2.05 $2.05 $2.05 $2.05 $1.95 2,100
2020-03-09 $2.15 $2.24 $2.01 $2.14 $2.04 5,150
2020-03-06 $2.27 $2.27 $2.27 $2.27 $2.16 0
2020-03-05 $2.22 $2.27 $2.15 $2.27 $2.16 2,001
2020-03-04 $2.26 $2.32 $2.23 $2.32 $2.21 3,840
2020-03-03 $2.19 $2.26 $2.19 $2.26 $2.15 5,842
2020-03-02 $2.05 $2.15 $2.02 $2.13 $2.03 5,787
2020-02-28 $2.03 $2.20 $2.03 $2.10 $2.00 19,457
2020-02-27 $2.39 $2.39 $2.26 $2.26 $2.15 5,754
2020-02-26 $2.47 $2.47 $2.34 $2.42 $2.30 4,136
2020-02-25 $2.62 $2.62 $2.57 $2.58 $2.46 1,661
2020-02-24 $2.70 $2.71 $2.50 $2.62 $2.50 36,223
2020-02-21 $2.75 $2.75 $2.56 $2.66 $2.53 29,564
2020-02-20 $2.47 $2.51 $2.43 $2.49 $2.37 56,855
2020-02-19 $2.24 $2.42 $2.24 $2.34 $2.23 13,559
2020-02-18 $2.09 $2.15 $2.09 $2.15 $2.05 100,000
2020-02-14 $2.15 $2.15 $2.10 $2.10 $2.00 1,200
2020-02-13 $2.15 $2.15 $2.15 $2.15 $2.05 146
2020-02-12 $2.09 $2.18 $2.09 $2.15 $2.05 5,350
2020-02-11 $2.09 $2.09 $2.06 $2.06 $1.96 517
2020-02-10 $2.05 $2.07 $2.05 $2.07 $1.97 5,439
2020-02-07 $2.10 $2.10 $2.04 $2.07 $1.97 13,350
2020-02-06 $2.12 $2.12 $2.09 $2.12 $2.02 1,303
2020-02-05 $2.07 $2.10 $2.07 $2.10 $2.00 15,000
2020-02-04 $2.17 $2.17 $2.17 $2.17 $2.07 100
2020-02-03 $2.18 $2.20 $2.07 $2.07 $1.97 8,085
2020-01-31 $2.18 $2.18 $2.18 $2.18 $2.08 0
2020-01-30 $2.16 $2.18 $2.16 $2.18 $2.08 3,000
2020-01-29 $2.19 $2.19 $2.19 $2.19 $2.09 1,111
2020-01-28 $2.23 $2.23 $2.20 $2.20 $2.10 1,100
2020-01-27 $2.28 $2.30 $2.20 $2.25 $2.14 8,400
2020-01-24 $2.22 $2.28 $2.22 $2.28 $2.17 7,800
2020-01-23 $2.23 $2.27 $2.22 $2.22 $2.11 1,600
2020-01-22 $2.29 $2.29 $2.25 $2.25 $2.14 1,190
2020-01-21 $2.23 $2.23 $2.23 $2.23 $2.12 501
2020-01-17 $2.28 $2.28 $2.26 $2.26 $2.15 1,260
2020-01-16 $2.33 $2.33 $2.33 $2.33 $2.22 500
2020-01-15 $2.21 $2.22 $2.18 $2.18 $2.08 750
2020-01-14 $2.17 $2.17 $2.13 $2.14 $2.04 66,925
2020-01-13 $2.15 $2.22 $2.15 $2.22 $2.11 800
2020-01-10 $2.22 $2.29 $2.20 $2.29 $2.18 129,100
2020-01-09 $2.20 $2.21 $2.20 $2.21 $2.10 1,800
2020-01-08 $2.22 $2.22 $2.16 $2.19 $2.09 5,577
2020-01-07 $2.26 $2.27 $2.23 $2.27 $2.16 4,101
2020-01-06 $2.27 $2.38 $2.27 $2.36 $2.25 41,074
2020-01-03 $2.21 $2.21 $2.21 $2.21 $2.10 100
2020-01-02 $2.38 $2.38 $2.38 $2.38 $2.27 1,000
2019-12-31 $2.25 $2.25 $2.25 $2.25 $2.14 0
2019-12-30 $2.25 $2.25 $2.25 $2.25 $2.14 40,000
2019-12-27 $2.27 $2.27 $2.21 $2.24 $2.14 18,500
2019-12-26 $2.08 $2.08 $2.08 $2.08 $1.98 450
2019-12-24 $2.08 $2.08 $2.08 $2.08 $1.98 0
2019-12-23 $2.12 $2.12 $2.04 $2.08 $1.98 7,929
2019-12-20 $2.01 $2.04 $2.01 $2.04 $1.94 8,070
2019-12-19 $2.03 $2.03 $1.99 $1.99 $1.90 1,007
2019-12-18 $2.10 $2.13 $2.08 $2.08 $1.98 16,100
2019-12-17 $2.09 $2.09 $2.09 $2.09 $1.99 100
2019-12-16 $2.24 $2.24 $2.14 $2.14 $2.04 20,200
2019-12-13 $2.16 $2.16 $2.16 $2.16 $2.06 200
2019-12-12 $2.16 $2.16 $2.16 $2.16 $2.06 0
2019-12-11 $2.16 $2.16 $2.16 $2.16 $2.06 0
2019-12-10 $2.16 $2.16 $2.16 $2.16 $2.06 10,000
2019-12-09 $2.22 $2.22 $2.22 $2.22 $2.11 0
2019-12-06 $2.22 $2.22 $2.22 $2.22 $2.11 0
2019-12-05 $2.22 $2.22 $2.22 $2.22 $2.11 0
2019-12-04 $2.22 $2.22 $2.22 $2.22 $2.11 25
2019-12-03 $2.19 $2.24 $2.19 $2.22 $2.11 3,092
2019-12-02 $2.11 $2.11 $2.06 $2.06 $1.96 5,382
2019-11-29 $2.15 $2.15 $2.15 $2.15 $2.05 0
2019-11-27 $2.15 $2.15 $2.15 $2.15 $2.05 0
2019-11-26 $2.10 $2.15 $2.10 $2.15 $2.05 1,035
2019-11-25 $2.13 $2.13 $2.13 $2.13 $2.03 5,010
2019-11-22 $2.36 $2.36 $2.36 $2.36 $2.25 0
2019-11-21 $2.36 $2.36 $2.36 $2.36 $2.25 0
2019-11-20 $2.36 $2.36 $2.36 $2.36 $2.25 0
2019-11-19 $2.36 $2.36 $2.36 $2.36 $2.25 0
2019-11-18 $2.36 $2.36 $2.36 $2.36 $2.25 0
2019-11-15 $2.36 $2.36 $2.36 $2.36 $2.25 715
2019-11-14 $2.40 $2.40 $2.40 $2.40 $2.29 0
2019-11-13 $2.40 $2.40 $2.40 $2.40 $2.29 1,500
2019-11-12 $2.44 $2.47 $2.40 $2.47 $2.35 28,850
2019-11-11 $2.40 $2.45 $2.34 $2.45 $2.33 2,250
2019-11-08 $2.52 $2.52 $2.52 $2.52 $2.40 6,700
2019-11-07 $2.52 $2.52 $2.52 $2.52 $2.40 0
2019-11-06 $2.56 $2.56 $2.52 $2.52 $2.40 1,000
2019-11-05 $2.55 $2.55 $2.55 $2.55 $2.43 700
2019-11-04 $2.51 $2.51 $2.51 $2.51 $2.39 0
2019-11-01 $2.51 $2.51 $2.51 $2.51 $2.39 0
2019-10-31 $2.51 $2.51 $2.51 $2.51 $2.39 0
2019-10-30 $2.51 $2.51 $2.51 $2.51 $2.39 4,000
2019-10-29 $2.51 $2.51 $2.51 $2.51 $2.39 4,000
2019-10-28 $2.56 $2.66 $2.52 $2.66 $2.53 9,200
2019-10-25 $2.55 $2.60 $2.51 $2.60 $2.48 1,600
2019-10-24 $2.58 $2.58 $2.52 $2.52 $2.40 1,125
2019-10-23 $2.40 $2.40 $2.40 $2.40 $2.29 0
2019-10-22 $2.40 $2.40 $2.40 $2.40 $2.29 6,700
2019-10-21 $2.50 $2.52 $2.50 $2.52 $2.40 2,000
2019-10-18 $2.46 $2.50 $2.45 $2.50 $2.38 5,100
2019-10-17 $2.44 $2.44 $2.44 $2.44 $2.32 0
2019-10-16 $2.43 $2.44 $2.43 $2.44 $2.32 11,000
2019-10-15 $2.45 $2.49 $2.40 $2.40 $2.29 2,800
2019-10-14 $2.16 $2.16 $2.16 $2.16 $2.06 0
2019-10-11 $2.16 $2.16 $2.16 $2.16 $2.06 0
2019-10-10 $2.26 $2.26 $2.16 $2.16 $2.06 1,625
2019-10-09 $2.25 $2.25 $2.25 $2.25 $2.14 0
2019-10-08 $2.27 $2.27 $2.25 $2.25 $2.14 1,300
2019-10-07 $2.25 $2.25 $2.25 $2.25 $2.14 310
2019-10-04 $2.32 $2.32 $2.24 $2.32 $2.21 4,105
2019-10-03 $2.35 $2.37 $2.35 $2.37 $2.26 1,750
2019-10-02 $2.46 $2.46 $2.46 $2.46 $2.34 100
2019-10-01 $2.49 $2.50 $2.49 $2.50 $2.38 803
2019-09-30 $2.48 $2.48 $2.48 $2.48 $2.36 0
2019-09-27 $2.52 $2.52 $2.48 $2.48 $2.36 39,922
2019-09-26 $2.77 $2.77 $2.77 $2.77 $2.64 1,700
2019-09-25 $2.62 $2.62 $2.62 $2.62 $2.50 0
2019-09-24 $2.62 $2.62 $2.62 $2.62 $2.50 0
2019-09-23 $2.62 $2.62 $2.62 $2.62 $2.50 0
2019-09-20 $2.62 $2.62 $2.62 $2.62 $2.50 727
2019-09-19 $2.63 $2.63 $2.63 $2.63 $2.50 0
2019-09-18 $2.63 $2.63 $2.63 $2.63 $2.50 0
2019-09-17 $2.56 $2.56 $2.56 $2.56 $2.44 10,000
2019-09-16 $2.54 $2.54 $2.54 $2.54 $2.42 250
2019-09-13 $2.63 $2.63 $2.63 $2.63 $2.50 0
2019-09-12 $2.63 $2.63 $2.63 $2.63 $2.50 0
2019-09-11 $2.52 $2.52 $2.52 $2.52 $2.40 400
2019-09-10 $2.49 $2.49 $2.49 $2.49 $2.37 200
2019-09-09 $2.56 $2.56 $2.56 $2.56 $2.44 0
2019-09-06 $2.59 $2.59 $2.56 $2.56 $2.44 3,800
2019-09-05 $2.78 $2.78 $2.78 $2.78 $2.65 0
2019-09-04 $2.79 $2.79 $2.78 $2.78 $2.65 2,300
2019-09-03 $2.66 $2.78 $2.66 $2.78 $2.65 1,900
2019-08-30 $2.64 $2.69 $2.63 $2.63 $2.50 13,225
2019-08-29 $2.75 $2.78 $2.75 $2.78 $2.65 4,757
2019-08-28 $2.75 $2.75 $2.75 $2.75 $2.60 3,000
2019-08-27 $2.71 $2.76 $2.67 $2.76 $2.61 2,500
2019-08-26 $2.55 $2.55 $2.55 $2.55 $2.41 1,000
2019-08-23 $2.45 $2.56 $2.45 $2.56 $2.42 1,682
2019-08-22 $2.53 $2.53 $2.53 $2.53 $2.39 0
2019-08-21 $2.53 $2.53 $2.53 $2.53 $2.39 0
2019-08-20 $2.53 $2.53 $2.53 $2.53 $2.39 0
2019-08-19 $2.43 $2.53 $2.43 $2.53 $2.39 8,910
2019-08-15 $2.62 $2.63 $2.62 $2.62 $2.48 2,681
2019-08-14 $2.65 $2.65 $2.65 $2.65 $2.51 375
2019-08-13 $2.75 $2.78 $2.75 $2.78 $2.63 2,300
2019-08-12 $2.73 $2.77 $2.73 $2.77 $2.62 28,138
2019-08-09 $2.75 $2.75 $2.75 $2.75 $2.60 0
2019-08-08 $2.75 $2.75 $2.75 $2.75 $2.60 4,000
2019-08-07 $2.57 $2.57 $2.57 $2.57 $2.43 0
2019-08-06 $2.57 $2.57 $2.57 $2.57 $2.43 0
2019-08-05 $2.57 $2.57 $2.57 $2.57 $2.43 550
2019-08-02 $2.51 $2.51 $2.51 $2.51 $2.37 0
2019-08-01 $2.45 $2.51 $2.45 $2.51 $2.37 1,150
2019-07-31 $2.50 $2.50 $2.50 $2.50 $2.36 0
2019-07-30 $2.50 $2.50 $2.50 $2.50 $2.36 500
2019-07-29 $2.63 $2.65 $2.52 $2.52 $2.38 5,763
2019-07-26 $2.63 $2.65 $2.63 $2.65 $2.51 15,000
2019-07-25 $2.67 $2.67 $2.67 $2.67 $2.52 0
2019-07-24 $2.67 $2.67 $2.67 $2.67 $2.52 500
2019-07-23 $2.76 $2.76 $2.67 $2.67 $2.52 865
2019-07-22 $2.69 $2.69 $2.69 $2.69 $2.54 500
2019-07-19 $2.65 $2.65 $2.65 $2.65 $2.51 0
2019-07-18 $2.65 $2.65 $2.65 $2.65 $2.51 10,000
2019-07-17 $2.54 $2.58 $2.54 $2.58 $2.44 7,500
2019-07-16 $2.55 $2.55 $2.49 $2.49 $2.35 800
2019-07-15 $2.56 $2.56 $2.56 $2.56 $2.42 0
2019-07-12 $2.56 $2.56 $2.56 $2.56 $2.42 0
2019-07-11 $2.56 $2.56 $2.56 $2.56 $2.42 200
2019-07-10 $2.47 $2.59 $2.47 $2.56 $2.42 1,850
2019-07-09 $2.43 $2.43 $2.43 $2.43 $2.30 100
2019-07-08 $2.50 $2.53 $2.48 $2.50 $2.36 40,200
2019-07-05 $2.50 $2.50 $2.50 $2.50 $2.36 0
2019-07-03 $2.50 $2.50 $2.50 $2.50 $2.36 1,400
2019-07-02 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-07-01 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-06-28 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-06-27 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-06-26 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-06-25 $2.37 $2.37 $2.37 $2.37 $2.24 0
2019-06-24 $2.37 $2.37 $2.37 $2.37 $2.24 243
2019-06-21 $2.41 $2.41 $2.41 $2.41 $2.28 450
2019-06-20 $2.39 $2.39 $2.39 $2.39 $2.26 400
2019-06-19 $2.23 $2.23 $2.23 $2.23 $2.11 400
2019-06-18 $2.25 $2.25 $2.25 $2.25 $2.13 100
2019-06-17 $2.27 $2.32 $2.27 $2.32 $2.19 600
2019-06-14 $2.06 $2.06 $2.06 $2.06 $1.95 0
2019-06-13 $2.06 $2.06 $2.06 $2.06 $1.95 0
2019-06-12 $2.06 $2.06 $2.06 $2.06 $1.95 0
2019-06-11 $2.06 $2.06 $2.06 $2.06 $1.95 0
2019-06-10 $2.06 $2.06 $2.06 $2.06 $1.95 100
2019-06-06 $1.90 $1.90 $1.90 $1.90 $1.80 0
2019-06-05 $1.90 $1.90 $1.90 $1.90 $1.80 0
2019-06-03 $1.90 $1.90 $1.90 $1.90 $1.80 0
2019-05-31 $1.93 $1.93 $1.90 $1.90 $1.80 2,801
2019-05-30 $1.99 $1.99 $1.95 $1.95 $1.84 2,800
2019-05-29 $2.04 $2.04 $2.04 $2.04 $1.93 500
2019-05-28 $2.04 $2.04 $2.04 $2.04 $1.93 0
2019-05-24 $2.06 $2.06 $2.00 $2.04 $1.93 1,601
2019-05-23 $2.15 $2.15 $2.15 $2.15 $2.03 0
2019-05-22 $2.15 $2.15 $2.15 $2.15 $2.03 500
2019-05-21 $2.25 $2.25 $2.25 $2.25 $2.13 0
2019-05-20 $2.25 $2.25 $2.25 $2.25 $2.13 0
2019-05-17 $2.25 $2.25 $2.25 $2.25 $2.13 0
2019-05-16 $2.25 $2.25 $2.25 $2.25 $2.13 0
2019-05-15 $2.25 $2.25 $2.25 $2.25 $2.11 0
2019-05-14 $2.25 $2.25 $2.25 $2.25 $2.11 0
2019-05-13 $2.25 $2.25 $2.25 $2.25 $2.11 0
2019-05-10 $2.25 $2.25 $2.25 $2.25 $2.11 200
2019-05-09 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-08 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-07 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-06 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-03 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-02 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-05-01 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-04-30 $2.39 $2.39 $2.39 $2.39 $2.24 4,000
2019-04-29 $2.39 $2.39 $2.39 $2.39 $2.24 0
2019-04-26 $2.39 $2.39 $2.39 $2.39 $2.24 500
2019-04-25 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-24 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-23 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-22 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-18 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-17 $2.47 $2.47 $2.47 $2.47 $2.31 0
2019-04-15 $2.52 $2.52 $2.47 $2.47 $2.31 1,900
2019-04-12 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-11 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-10 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-09 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-08 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-05 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-04 $2.68 $2.68 $2.68 $2.68 $2.51 0
2019-04-03 $2.68 $2.68 $2.68 $2.68 $2.51 1,000
2019-04-02 $2.70 $2.70 $2.70 $2.70 $2.53 250
2019-04-01 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-29 $2.70 $2.70 $2.70 $2.70 $2.53 10,000
2019-03-28 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-27 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-26 $2.70 $2.70 $2.70 $2.70 $2.53 5,000
2019-03-25 $2.65 $2.65 $2.65 $2.65 $2.48 0
2019-03-22 $2.65 $2.68 $2.65 $2.65 $2.48 10,000
2019-03-21 $2.51 $2.51 $2.51 $2.51 $2.35 0
2019-03-20 $2.53 $2.53 $2.51 $2.51 $2.35 900
2019-03-18 $2.66 $2.66 $2.53 $2.53 $2.37 1,400
2019-03-14 $2.65 $2.65 $2.65 $2.65 $2.48 0
2019-03-13 $2.56 $2.65 $2.56 $2.65 $2.48 750
2019-03-12 $2.50 $2.50 $2.47 $2.47 $2.31 1,000
2019-03-11 $2.55 $2.55 $2.55 $2.55 $2.39 0
2019-03-08 $2.55 $2.55 $2.55 $2.55 $2.39 0
2019-03-07 $2.55 $2.55 $2.55 $2.55 $2.39 400
2019-03-06 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-05 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-04 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-03-01 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-02-28 $2.70 $2.70 $2.70 $2.70 $2.53 100
2019-02-27 $2.70 $2.70 $2.70 $2.70 $2.53 0
2019-02-26 $2.70 $2.70 $2.62 $2.70 $2.53 6,440
2019-02-21 $2.59 $2.59 $2.58 $2.58 $2.42 800
2019-02-20 $2.70 $2.70 $2.60 $2.60 $2.44 78,200
2019-02-19 $2.60 $2.63 $2.60 $2.60 $2.44 915
2019-02-15 $2.60 $2.60 $2.60 $2.60 $2.44 10,000
2019-02-14 $2.42 $2.46 $2.42 $2.46 $2.31 1,000
2019-02-13 $2.50 $2.50 $2.50 $2.50 $2.34 0
2019-02-12 $2.50 $2.50 $2.50 $2.50 $2.34 0
2019-02-11 $2.42 $2.50 $2.42 $2.50 $2.34 10,800
2019-02-08 $2.47 $2.47 $2.46 $2.46 $2.31 68,398
2019-02-07 $2.53 $2.53 $2.53 $2.53 $2.37 10,000
2019-02-06 $2.55 $2.55 $2.55 $2.55 $2.39 200
2019-02-05 $2.40 $2.43 $2.40 $2.43 $2.28 1,000
2019-02-04 $2.48 $2.54 $2.48 $2.54 $2.38 2,000
2019-02-01 $2.52 $2.52 $2.52 $2.52 $2.36 100
2019-01-31 $2.52 $2.53 $2.52 $2.53 $2.37 1,500
2019-01-30 $2.40 $2.40 $2.40 $2.40 $2.25 300
2019-01-29 $2.27 $2.27 $2.27 $2.27 $2.13 149
2019-01-28 $2.09 $2.09 $2.09 $2.09 $1.96 0
2019-01-25 $2.09 $2.09 $2.09 $2.09 $1.96 0
2019-01-24 $2.09 $2.09 $2.09 $2.09 $1.96 0
2019-01-23 $2.09 $2.09 $2.09 $2.09 $1.96 0
2019-01-22 $2.09 $2.09 $2.09 $2.09 $1.96 125
2019-01-18 $2.17 $2.17 $2.17 $2.17 $2.03 0
2019-01-17 $2.17 $2.17 $2.17 $2.17 $2.03 2,731
2019-01-16 $2.17 $2.17 $2.17 $2.17 $2.03 1,000
2019-01-15 $2.35 $2.35 $2.35 $2.35 $2.20 0
2019-01-14 $2.35 $2.35 $2.35 $2.35 $2.20 0
2019-01-11 $2.29 $2.35 $2.29 $2.35 $2.20 5,200
2019-01-10 $2.19 $2.19 $2.19 $2.19 $2.05 0
2019-01-09 $2.19 $2.19 $2.19 $2.19 $2.05 0
2019-01-08 $2.20 $2.22 $2.19 $2.19 $2.05 10,700
2019-01-07 $2.01 $2.01 $2.01 $2.01 $1.88 0
2019-01-04 $2.01 $2.01 $2.01 $2.01 $1.88 0
2019-01-03 $2.01 $2.01 $2.01 $2.01 $1.88 0
2019-01-02 $2.01 $2.01 $2.01 $2.01 $1.88 48,747
2018-12-27 $2.05 $2.05 $2.05 $2.05 $1.92 73,700
2018-12-26 $2.05 $2.05 $2.05 $2.05 $1.92 518
2018-12-24 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-12-21 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-12-20 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-12-18 $2.04 $2.04 $2.04 $2.04 $1.91 3,000
2018-12-17 $2.12 $2.12 $2.12 $2.12 $1.99 200
2018-12-14 $2.12 $2.12 $2.12 $2.12 $1.99 1,500
2018-12-13 $2.09 $2.09 $2.09 $2.09 $1.96 0
2018-12-12 $2.09 $2.09 $2.09 $2.09 $1.96 0
2018-12-11 $2.06 $2.09 $2.06 $2.09 $1.96 1,000
2018-12-10 $2.14 $2.14 $2.14 $2.14 $2.01 0
2018-12-07 $2.14 $2.14 $2.14 $2.14 $2.01 0
2018-12-06 $2.12 $2.14 $2.12 $2.14 $2.01 3,100
2018-12-04 $2.10 $2.10 $2.10 $2.10 $1.97 0
2018-12-03 $2.10 $2.10 $2.10 $2.10 $1.97 0
2018-11-30 $2.10 $2.10 $2.10 $2.10 $1.97 0
2018-11-29 $2.10 $2.10 $2.10 $2.10 $1.97 0
2018-11-28 $2.10 $2.10 $2.10 $2.10 $1.97 0
2018-11-27 $2.10 $2.10 $2.10 $2.10 $1.97 50
2018-11-26 $2.10 $2.10 $2.10 $2.10 $1.97 15,000
2018-11-21 $2.17 $2.17 $2.17 $2.17 $2.03 0
2018-11-20 $2.13 $2.17 $2.13 $2.17 $2.03 22,500
2018-11-19 $2.04 $2.06 $2.04 $2.06 $1.93 2,290
2018-11-16 $2.12 $2.12 $2.05 $2.05 $1.92 300
2018-11-15 $1.99 $1.99 $1.99 $1.99 $1.87 0
2018-11-14 $1.99 $1.99 $1.99 $1.99 $1.87 1,712
2018-11-13 $1.97 $1.97 $1.96 $1.96 $1.84 1,100
2018-11-12 $2.01 $2.01 $2.01 $2.01 $1.88 100
2018-11-09 $2.14 $2.14 $2.14 $2.14 $2.01 1,000
2018-11-08 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-11-07 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-11-06 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-11-05 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-11-02 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-11-01 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-10-31 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-10-30 $2.11 $2.11 $2.11 $2.11 $1.98 500
2018-10-29 $2.23 $2.23 $2.23 $2.23 $2.09 0
2018-10-26 $2.23 $2.23 $2.23 $2.23 $2.09 0
2018-10-25 $2.23 $2.23 $2.23 $2.23 $2.09 0
2018-10-24 $2.23 $2.23 $2.23 $2.23 $2.09 0
2018-10-23 $2.23 $2.23 $2.23 $2.23 $2.09 500
2018-10-22 $2.20 $2.20 $2.20 $2.20 $2.06 0
2018-10-19 $2.20 $2.20 $2.20 $2.20 $2.06 0
2018-10-18 $2.27 $2.28 $2.20 $2.20 $2.06 900
2018-10-17 $2.13 $2.13 $2.13 $2.13 $2.00 200
2018-10-16 $2.17 $2.17 $2.17 $2.17 $2.03 1,000
2018-10-15 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-10-12 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-10-11 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-10-10 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-10-09 $2.04 $2.04 $2.04 $2.04 $1.91 0
2018-10-08 $2.04 $2.04 $2.04 $2.04 $1.91 1,000
2018-10-05 $2.07 $2.07 $2.07 $2.07 $1.94 800
2018-10-04 $2.19 $2.19 $2.19 $2.19 $2.05 75
2018-10-03 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-10-02 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-10-01 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-09-28 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-09-27 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-09-26 $2.19 $2.19 $2.19 $2.19 $2.05 0
2018-09-25 $2.19 $2.19 $2.19 $2.19 $2.05 45,000
2018-09-24 $2.06 $2.06 $2.06 $2.06 $1.93 0
2018-09-21 $2.06 $2.06 $2.06 $2.06 $1.93 0
2018-09-20 $2.06 $2.06 $2.06 $2.06 $1.93 0
2018-09-19 $2.09 $2.09 $2.06 $2.06 $1.93 1,429
2018-09-18 $2.11 $2.11 $2.11 $2.11 $1.98 0
2018-09-17 $2.11 $2.11 $2.11 $2.11 $1.98 100
2018-09-14 $2.06 $2.06 $2.06 $2.06 $1.93 2,500
2018-09-13 $2.01 $2.01 $2.01 $2.01 $1.88 5
2018-09-12 $2.01 $2.01 $2.01 $2.01 $1.88 0
2018-09-11 $2.01 $2.01 $2.01 $2.01 $1.88 0
2018-09-10 $2.01 $2.01 $2.01 $2.01 $1.88 12,000
2018-09-07 $2.00 $2.15 $2.00 $2.15 $2.02 800
2018-09-06 $2.18 $2.18 $2.18 $2.18 $2.04 0
2018-09-05 $2.18 $2.18 $2.18 $2.18 $2.04 0
2018-09-04 $2.18 $2.18 $2.17 $2.18 $2.04 2,500
2018-08-31 $2.31 $2.31 $2.31 $2.31 $2.16 0
2018-08-30 $2.31 $2.31 $2.31 $2.31 $2.16 500
2018-08-29 $2.38 $2.38 $2.38 $2.38 $2.21 5,100
2018-08-28 $2.29 $2.41 $2.28 $2.41 $2.24 1,100
2018-08-27 $2.31 $2.31 $2.31 $2.31 $2.15 0
2018-08-24 $2.31 $2.31 $2.31 $2.31 $2.15 0
2018-08-23 $2.31 $2.31 $2.31 $2.31 $2.15 0
2018-08-22 $2.31 $2.31 $2.31 $2.31 $2.15 0
2018-08-21 $2.31 $2.31 $2.31 $2.31 $2.15 0
2018-08-20 $2.28 $2.31 $2.28 $2.31 $2.15 2,000
2018-08-17 $2.25 $2.29 $2.25 $2.29 $2.13 7,200
2018-08-16 $2.10 $2.10 $2.10 $2.10 $1.95 0
2018-08-15 $2.10 $2.10 $2.10 $2.10 $1.95 10,000
2018-08-14 $2.23 $2.23 $2.19 $2.19 $2.03 1,190
2018-08-13 $2.20 $2.20 $2.20 $2.20 $2.04 11,450
2018-08-10 $2.29 $2.29 $2.29 $2.29 $2.13 0
2018-08-09 $2.29 $2.29 $2.29 $2.29 $2.13 0
2018-08-08 $2.29 $2.29 $2.29 $2.29 $2.13 0
2018-08-07 $2.29 $2.29 $2.29 $2.29 $2.13 0
2018-08-06 $2.29 $2.29 $2.29 $2.29 $2.13 0
2018-08-03 $2.32 $2.32 $2.29 $2.29 $2.13 690
2018-08-02 $2.35 $2.35 $2.35 $2.35 $2.18 0
2018-08-01 $2.35 $2.35 $2.35 $2.35 $2.18 0
2018-07-31 $2.35 $2.35 $2.35 $2.35 $2.18 10
2018-07-30 $2.35 $2.35 $2.35 $2.35 $2.18 4,000
2018-07-27 $2.42 $2.42 $2.42 $2.42 $2.25 200
2018-07-26 $2.43 $2.45 $2.43 $2.45 $2.28 6,000
2018-07-25 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-07-24 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-07-23 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-07-20 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-07-19 $2.43 $2.43 $2.43 $2.43 $2.26 0
2018-07-18 $2.43 $2.43 $2.43 $2.43 $2.26 500
2018-07-17 $2.40 $2.40 $2.40 $2.40 $2.23 0
2018-07-16 $2.40 $2.40 $2.40 $2.40 $2.23 0
2018-07-13 $2.40 $2.40 $2.40 $2.40 $2.23 180,000
2018-07-12 $2.40 $2.40 $2.40 $2.40 $2.23 0
2018-07-11 $2.40 $2.40 $2.40 $2.40 $2.23 500
2018-07-10 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-07-09 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-07-06 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-07-05 $2.53 $2.58 $2.53 $2.58 $2.40 1,000
2018-07-03 $2.37 $2.37 $2.37 $2.37 $2.20 0
2018-07-02 $2.37 $2.37 $2.37 $2.37 $2.20 400
2018-06-29 $2.42 $2.42 $2.42 $2.42 $2.25 0
2018-06-28 $2.39 $2.55 $2.39 $2.42 $2.25 2,500
2018-06-27 $2.55 $2.55 $2.55 $2.55 $2.37 0
2018-06-26 $2.55 $2.55 $2.55 $2.55 $2.37 0
2018-06-25 $2.55 $2.55 $2.55 $2.55 $2.37 0
2018-06-22 $2.55 $2.55 $2.55 $2.55 $2.37 0
2018-06-21 $2.44 $2.55 $2.44 $2.55 $2.37 900
2018-06-20 $2.67 $2.67 $2.67 $2.67 $2.48 0
2018-06-19 $2.67 $2.67 $2.67 $2.67 $2.48 0
2018-06-18 $2.67 $2.67 $2.67 $2.67 $2.48 0
2018-06-15 $2.67 $2.67 $2.63 $2.67 $2.48 49,674
2018-06-14 $2.65 $2.65 $2.65 $2.65 $2.46 27,576
2018-06-13 $2.56 $2.56 $2.56 $2.56 $2.38 500
2018-06-12 $2.94 $2.94 $2.94 $2.94 $2.73 0
2018-06-11 $2.94 $2.94 $2.94 $2.94 $2.73 0
2018-06-08 $2.94 $2.94 $2.94 $2.94 $2.73 0
2018-06-07 $2.94 $2.94 $2.94 $2.94 $2.73 0
2018-06-06 $2.94 $2.94 $2.94 $2.94 $2.73 2,200
2018-06-05 $2.93 $2.93 $2.93 $2.93 $2.72 0
2018-06-04 $2.93 $2.93 $2.93 $2.93 $2.72 900
2018-06-01 $2.96 $2.96 $2.96 $2.96 $2.75 500
2018-05-31 $2.93 $2.93 $2.93 $2.93 $2.72 886
2018-05-30 $2.98 $2.98 $2.98 $2.98 $2.77 0
2018-05-29 $2.98 $2.98 $2.98 $2.98 $2.77 0
2018-05-25 $2.98 $2.98 $2.98 $2.98 $2.77 0
2018-05-24 $2.98 $2.98 $2.98 $2.98 $2.77 0
2018-05-23 $2.98 $2.98 $2.98 $2.98 $2.77 400
2018-05-22 $2.89 $2.89 $2.89 $2.89 $2.69 50,000
2018-05-21 $2.89 $2.89 $2.89 $2.89 $2.69 55,000
2018-05-18 $2.89 $2.89 $2.89 $2.89 $2.69 0
2018-05-17 $2.89 $2.89 $2.89 $2.89 $2.69 0
2018-05-16 $2.89 $2.89 $2.89 $2.89 $2.69 0
2018-05-15 $2.88 $2.89 $2.88 $2.89 $2.69 2,159
2018-05-14 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-11 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-10 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-09 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-08 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-07 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-04 $2.82 $2.82 $2.82 $2.82 $2.62 25
2018-05-03 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-02 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-05-01 $2.82 $2.82 $2.82 $2.82 $2.62 0
2018-04-30 $2.82 $2.82 $2.82 $2.82 $2.62 10,580
2018-04-27 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-26 $2.83 $2.83 $2.83 $2.83 $2.63 10
2018-04-25 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-24 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-23 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-20 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-19 $2.83 $2.83 $2.83 $2.83 $2.63 50
2018-04-18 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-17 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-16 $2.83 $2.83 $2.83 $2.83 $2.63 0
2018-04-13 $2.83 $2.83 $2.83 $2.83 $2.63 1,000
2018-04-12 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-11 $2.58 $2.58 $2.58 $2.58 $2.40 50
2018-04-10 $2.58 $2.58 $2.58 $2.58 $2.40 0
2018-04-09 $2.58 $2.58 $2.58 $2.58 $2.40 200
2018-04-06 $2.75 $2.75 $2.75 $2.75 $2.56 0
2018-04-05 $2.75 $2.75 $2.75 $2.75 $2.56 0
2018-04-04 $2.75 $2.75 $2.75 $2.75 $2.56 0
2018-04-03 $2.75 $2.75 $2.75 $2.75 $2.56 0
2018-04-02 $2.75 $2.75 $2.75 $2.75 $2.56 0
2018-03-29 $2.75 $2.75 $2.75 $2.75 $2.56 192
2018-03-28 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-27 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-26 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-23 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-22 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-21 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-20 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-19 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-16 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-15 $2.85 $2.85 $2.85 $2.85 $2.65 0
2018-03-14 $2.85 $2.85 $2.85 $2.85 $2.65 1,000
2018-03-13 $2.86 $2.86 $2.86 $2.86 $2.66 1,000
2018-03-12 $2.87 $2.87 $2.87 $2.87 $2.67 1,050
2018-03-09 $2.91 $2.91 $2.88 $2.88 $2.68 14,150
2018-03-08 $2.85 $2.85 $2.84 $2.84 $2.64 1,750
2018-03-07 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-03-06 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-03-05 $3.31 $3.31 $3.31 $3.31 $3.08 30
2018-03-02 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-03-01 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-28 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-27 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-26 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-23 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-22 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-21 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-20 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-16 $3.31 $3.31 $3.31 $3.31 $3.08 0
2018-02-15 $3.29 $3.31 $3.29 $3.31 $3.08 2,700
2018-02-14 $3.25 $3.25 $3.25 $3.25 $3.02 220
2018-02-13 $2.99 $2.99 $2.99 $2.99 $2.78 0
2018-02-12 $2.99 $2.99 $2.99 $2.99 $2.78 0
2018-02-09 $2.95 $2.99 $2.95 $2.99 $2.78 7,000
2018-02-08 $2.93 $2.93 $2.93 $2.93 $2.72 400
2018-02-07 $3.10 $3.10 $3.10 $3.10 $2.88 0
2018-02-06 $3.10 $3.10 $3.10 $3.10 $2.88 0
2018-02-05 $2.97 $3.10 $2.97 $3.10 $2.88 16,000
2018-02-02 $3.18 $3.18 $3.18 $3.18 $2.95 0
2018-02-01 $3.18 $3.18 $3.18 $3.18 $2.95 0
2018-01-31 $3.18 $3.18 $3.18 $3.18 $2.95 0
2018-01-30 $3.18 $3.18 $3.18 $3.18 $2.95 0
2018-01-29 $3.20 $3.20 $3.18 $3.18 $2.95 4,560
2018-01-26 $3.27 $3.27 $3.27 $3.27 $3.04 0
2018-01-25 $3.27 $3.27 $3.27 $3.27 $3.04 0
2018-01-24 $3.34 $3.37 $3.27 $3.27 $3.04 6,250
2018-01-23 $3.37 $3.37 $3.37 $3.37 $3.13 0
2018-01-22 $3.35 $3.39 $3.26 $3.37 $3.13 9,060
2018-01-19 $3.30 $3.30 $3.30 $3.30 $3.07 0
2018-01-18 $3.30 $3.30 $3.30 $3.30 $3.07 0
2018-01-17 $3.30 $3.30 $3.30 $3.30 $3.07 98,400
2018-01-16 $3.33 $3.33 $3.33 $3.33 $3.09 250
2018-01-12 $3.30 $3.30 $3.30 $3.30 $3.07 0
2018-01-11 $3.30 $3.30 $3.30 $3.30 $3.07 0
2018-01-10 $3.30 $3.30 $3.30 $3.30 $3.07 3,000
2018-01-09 $3.35 $3.35 $3.35 $3.35 $3.11 0
2018-01-08 $3.35 $3.35 $3.35 $3.35 $3.11 45
2018-01-05 $3.35 $3.35 $3.35 $3.35 $3.11 0
2018-01-04 $3.35 $3.35 $3.35 $3.35 $3.11 275
2018-01-03 $3.50 $3.50 $3.50 $3.50 $3.25 142
2018-01-02 $3.49 $3.55 $3.49 $3.55 $3.30 20,195
2017-12-29 $3.52 $3.52 $3.52 $3.52 $3.27 400
2017-12-28 $3.33 $3.33 $3.33 $3.33 $3.09 0
2017-12-27 $3.33 $3.33 $3.33 $3.33 $3.09 0
2017-12-26 $3.33 $3.33 $3.33 $3.33 $3.09 0
2017-12-22 $3.33 $3.33 $3.33 $3.33 $3.09 0
2017-12-21 $3.34 $3.34 $3.33 $3.33 $3.09 600
2017-12-20 $3.31 $3.31 $3.29 $3.29 $3.06 1,000
2017-12-19 $3.20 $3.20 $3.20 $3.20 $2.97 0
2017-12-18 $3.20 $3.20 $3.20 $3.20 $2.97 1,500
2017-12-15 $3.18 $3.18 $3.18 $3.18 $2.95 0
2017-12-14 $3.18 $3.18 $3.18 $3.18 $2.95 0
2017-12-13 $3.18 $3.18 $3.18 $3.18 $2.95 250
2017-12-12 $3.19 $3.19 $3.19 $3.19 $2.96 0
2017-12-11 $3.09 $3.20 $3.09 $3.19 $2.96 8,250
2017-12-08 $2.95 $2.95 $2.95 $2.95 $2.74 0
2017-12-07 $2.99 $3.01 $2.89 $2.95 $2.74 11,800
2017-12-06 $3.02 $3.02 $3.00 $3.00 $2.79 1,050
2017-12-05 $3.06 $3.06 $3.05 $3.06 $2.84 11,000
2017-12-04 $3.20 $3.20 $3.20 $3.20 $2.97 0
2017-12-01 $3.20 $3.20 $3.20 $3.20 $2.97 0
2017-11-30 $3.20 $3.20 $3.20 $3.20 $2.97 0
2017-11-29 $3.21 $3.21 $3.20 $3.20 $2.97 1,000
2017-11-28 $3.27 $3.27 $3.26 $3.26 $3.03 400
2017-11-27 $3.29 $3.29 $3.27 $3.27 $3.04 7,216
2017-11-24 $3.30 $3.30 $3.30 $3.30 $3.07 0
2017-11-22 $3.35 $3.35 $3.30 $3.30 $3.07 2,729
2017-11-21 $3.18 $3.18 $3.18 $3.18 $2.95 0
2017-11-20 $3.18 $3.18 $3.18 $3.18 $2.95 86,300
2017-11-17 $3.13 $3.15 $3.13 $3.15 $2.93 53,100
2017-11-15 $3.09 $3.09 $3.09 $3.09 $2.87 0
2017-11-14 $3.09 $3.09 $3.09 $3.09 $2.87 0
2017-11-13 $3.09 $3.09 $3.09 $3.09 $2.87 0
2017-11-10 $3.09 $3.09 $3.09 $3.09 $2.87 0
2017-11-09 $3.09 $3.09 $3.09 $3.09 $2.87 260
2017-11-08 $3.01 $3.02 $3.01 $3.02 $2.81 649
2017-11-07 $3.05 $3.05 $3.05 $3.05 $2.83 0
2017-11-06 $3.05 $3.05 $3.05 $3.05 $2.83 30
2017-11-03 $3.05 $3.05 $3.05 $3.05 $2.83 0
2017-11-02 $3.05 $3.05 $3.05 $3.05 $2.83 0
2017-11-01 $3.05 $3.05 $3.05 $3.05 $2.83 1,389
2017-10-31 $3.00 $3.00 $3.00 $3.00 $2.79 0
2017-10-30 $3.00 $3.00 $3.00 $3.00 $2.79 100
2017-10-27 $2.98 $2.98 $2.98 $2.98 $2.77 0
2017-10-26 $3.01 $3.01 $2.98 $2.98 $2.77 770
2017-10-25 $3.00 $3.00 $2.97 $2.97 $2.76 1,780
2017-10-24 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-23 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-20 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-19 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-18 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-17 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-16 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-10-13 $3.15 $3.15 $3.15 $3.15 $2.93 3,500
2017-10-12 $3.12 $3.12 $3.12 $3.12 $2.90 289
2017-10-11 $2.98 $2.98 $2.98 $2.98 $2.77 0
2017-10-10 $2.98 $2.98 $2.98 $2.98 $2.77 0
2017-10-09 $2.98 $2.98 $2.98 $2.98 $2.77 0
2017-10-06 $2.98 $2.98 $2.98 $2.98 $2.77 0
2017-10-05 $3.02 $3.02 $2.98 $2.98 $2.77 540
2017-10-04 $3.06 $3.06 $3.06 $3.06 $2.84 321
2017-10-03 $3.00 $3.00 $3.00 $3.00 $2.79 50
2017-10-02 $3.00 $3.00 $3.00 $3.00 $2.79 150
2017-09-29 $3.00 $3.00 $3.00 $3.00 $2.79 0
2017-09-28 $3.00 $3.00 $3.00 $3.00 $2.79 0
2017-09-27 $3.00 $3.00 $3.00 $3.00 $2.79 400
2017-09-26 $3.22 $3.22 $3.22 $3.22 $2.99 0
2017-09-25 $3.22 $3.22 $3.22 $3.22 $2.99 0
2017-09-22 $3.22 $3.22 $3.22 $3.22 $2.99 0
2017-09-21 $3.22 $3.22 $3.22 $3.22 $2.99 0
2017-09-20 $3.23 $3.23 $3.22 $3.22 $2.99 2,085
2017-09-19 $3.21 $3.21 $3.21 $3.21 $2.98 2,000
2017-09-18 $3.25 $3.25 $3.12 $3.12 $2.90 3,400
2017-09-15 $3.35 $3.35 $3.35 $3.35 $3.11 0
2017-09-14 $3.35 $3.35 $3.35 $3.35 $3.11 300
2017-09-13 $3.77 $3.77 $3.77 $3.77 $3.50 0
2017-09-12 $3.77 $3.77 $3.77 $3.77 $3.50 54,000
2017-09-11 $3.77 $3.77 $3.77 $3.77 $3.50 0
2017-09-08 $3.77 $3.77 $3.77 $3.77 $3.50 0
2017-09-07 $3.79 $3.79 $3.77 $3.77 $3.50 1,240
2017-09-06 $3.65 $3.65 $3.65 $3.65 $3.39 0
2017-09-05 $3.65 $3.65 $3.65 $3.65 $3.39 1,052
2017-09-01 $3.68 $3.70 $3.67 $3.69 $3.43 25,280
2017-08-31 $3.71 $3.73 $3.62 $3.62 $3.36 2,750
2017-08-30 $3.70 $3.70 $3.68 $3.68 $3.42 3,750
2017-08-29 $3.71 $3.80 $3.69 $3.80 $3.53 4,052
2017-08-28 $3.44 $3.44 $3.44 $3.44 $3.20 197
2017-08-25 $3.47 $3.52 $3.47 $3.52 $3.27 389
2017-08-24 $3.37 $3.50 $3.37 $3.50 $3.25 1,853
2017-08-23 $3.44 $3.44 $3.44 $3.44 $3.20 293
2017-08-22 $3.45 $3.45 $3.43 $3.44 $3.20 14,870
2017-08-21 $3.40 $3.40 $3.40 $3.40 $3.16 2,000
2017-08-18 $3.50 $3.50 $3.40 $3.40 $3.16 1,250
2017-08-17 $3.49 $3.49 $3.49 $3.49 $3.24 3,000
2017-08-16 $3.42 $3.47 $3.42 $3.47 $3.22 3,750
2017-08-15 $4.25 $4.25 $4.25 $4.25 $3.95 5
2017-08-14 $4.35 $4.35 $4.25 $4.25 $3.95 10,450
2017-08-11 $4.35 $4.37 $4.35 $4.37 $4.06 2,000
2017-08-10 $4.25 $4.25 $4.25 $4.25 $3.95 5,000
2017-08-09 $4.24 $4.30 $4.22 $4.25 $3.95 8,250
2017-08-08 $4.04 $4.04 $4.04 $4.04 $3.75 50
2017-08-07 $4.04 $4.04 $4.04 $4.04 $3.75 100
2017-08-04 $3.97 $3.97 $3.90 $3.90 $3.62 680
2017-08-03 $4.13 $4.13 $4.13 $4.13 $3.84 3,001
2017-08-02 $4.21 $4.21 $4.14 $4.14 $3.85 630
2017-08-01 $4.24 $4.24 $4.24 $4.24 $3.94 0
2017-07-31 $4.24 $4.24 $4.24 $4.24 $3.94 250
2017-07-28 $3.91 $3.91 $3.91 $3.91 $3.63 0
2017-07-27 $3.97 $4.00 $3.91 $3.91 $3.63 4,210
2017-07-26 $3.76 $3.76 $3.76 $3.76 $3.49 0
2017-07-25 $3.76 $3.76 $3.76 $3.76 $3.49 150
2017-07-24 $3.63 $3.63 $3.61 $3.61 $3.35 1,505
2017-07-21 $3.70 $3.70 $3.70 $3.70 $3.44 54,050
2017-07-20 $3.70 $3.70 $3.70 $3.70 $3.44 200
2017-07-19 $3.69 $3.69 $3.62 $3.62 $3.36 12,000
2017-07-18 $3.28 $3.28 $3.28 $3.28 $3.05 1
2017-07-17 $3.28 $3.28 $3.28 $3.28 $3.05 0
2017-07-14 $3.28 $3.28 $3.28 $3.28 $3.05 0
2017-07-12 $3.28 $3.28 $3.28 $3.28 $3.05 0
2017-07-11 $3.28 $3.28 $3.28 $3.28 $3.05 222
2017-07-10 $3.22 $3.22 $3.20 $3.20 $2.97 5,000
2017-07-07 $3.40 $3.40 $3.40 $3.40 $3.16 0
2017-07-05 $3.40 $3.40 $3.40 $3.40 $3.16 0
2017-07-03 $3.40 $3.40 $3.40 $3.40 $3.16 1,500
2017-06-30 $3.70 $3.70 $3.70 $3.70 $3.44 0
2017-06-29 $3.70 $3.70 $3.70 $3.70 $3.44 0
2017-06-28 $3.70 $3.70 $3.70 $3.70 $3.44 0
2017-06-27 $3.70 $3.70 $3.70 $3.70 $3.44 0
2017-06-26 $3.70 $3.70 $3.70 $3.70 $3.44 0
2017-06-23 $3.61 $3.70 $3.59 $3.70 $3.44 2,700
2017-06-22 $3.37 $3.37 $3.37 $3.37 $3.13 2,650
2017-06-21 $3.37 $3.37 $3.37 $3.37 $3.13 0
2017-06-20 $3.49 $3.49 $3.49 $3.49 $3.24 2,750
2017-06-19 $3.49 $3.49 $3.49 $3.49 $3.24 0
2017-06-16 $3.49 $3.49 $3.49 $3.49 $3.24 4,250
2017-06-15 $3.43 $3.43 $3.43 $3.43 $3.19 0
2017-06-14 $3.42 $3.43 $3.42 $3.43 $3.19 2,200
2017-06-13 $3.58 $3.67 $3.57 $3.67 $3.41 7,829
2017-06-12 $3.70 $3.71 $3.67 $3.71 $3.45 7,950
2017-06-09 $3.94 $3.94 $3.94 $3.94 $3.66 0
2017-06-08 $3.94 $3.94 $3.94 $3.94 $3.66 1,015
2017-06-07 $4.00 $4.02 $4.00 $4.01 $3.73 184,050
2017-06-06 $3.95 $4.00 $3.95 $3.98 $3.70 21,300
2017-06-05 $3.65 $3.65 $3.65 $3.65 $3.39 0
2017-06-02 $3.65 $3.65 $3.65 $3.65 $3.39 0
2017-06-01 $3.67 $3.67 $3.65 $3.65 $3.39 3,000
2017-05-31 $3.65 $3.65 $3.63 $3.63 $3.37 1,800
2017-05-30 $3.59 $3.59 $3.59 $3.59 $3.34 0
2017-05-26 $3.59 $3.59 $3.59 $3.59 $3.34 0
2017-05-25 $3.59 $3.59 $3.59 $3.59 $3.34 9,000
2017-05-24 $3.80 $3.80 $3.80 $3.80 $3.53 0
2017-05-23 $3.80 $3.80 $3.80 $3.80 $3.53 0
2017-05-22 $3.69 $3.80 $3.69 $3.80 $3.53 3,144
2017-05-19 $3.67 $3.67 $3.57 $3.57 $3.32 1,150
2017-05-18 $3.67 $3.67 $3.67 $3.67 $3.41 0
2017-05-17 $3.55 $3.67 $3.55 $3.67 $3.41 5,600
2017-05-16 $3.42 $3.45 $3.40 $3.45 $3.21 1,500
2017-05-15 $3.35 $3.35 $3.35 $3.35 $3.11 0
2017-05-12 $3.38 $3.39 $3.35 $3.35 $3.11 12,000
2017-05-11 $3.20 $3.20 $3.20 $3.20 $2.97 0
2017-05-10 $3.22 $3.22 $3.20 $3.20 $2.97 50,000
2017-05-09 $3.15 $3.15 $3.12 $3.12 $2.90 2,007
2017-05-08 $3.15 $3.15 $3.15 $3.15 $2.93 0
2017-05-05 $3.15 $3.15 $3.15 $3.15 $2.93 1,200
2017-05-04 $3.14 $3.14 $3.14 $3.14 $2.92 0
2017-05-03 $3.14 $3.14 $3.14 $3.14 $2.92 1,000
2017-05-02 $3.31 $3.31 $3.31 $3.31 $3.08 0
2017-05-01 $3.31 $3.31 $3.31 $3.31 $3.08 0
2017-04-28 $3.31 $3.31 $3.31 $3.31 $3.08 1,410
2017-04-27 $3.27 $3.27 $3.27 $3.27 $3.04 0
2017-04-26 $3.27 $3.27 $3.27 $3.27 $3.04 294
2017-04-25 $3.31 $3.31 $3.31 $3.31 $3.08 0
2017-04-24 $3.31 $3.31 $3.31 $3.31 $3.08 1,750
2017-04-21 $3.45 $3.45 $3.45 $3.45 $3.21 0
2017-04-20 $3.45 $3.45 $3.45 $3.45 $3.21 0
2017-04-19 $3.45 $3.45 $3.45 $3.45 $3.19 45,000
2017-04-18 $3.45 $3.45 $3.40 $3.41 $3.16 65,400
2017-04-17 $3.54 $3.54 $3.54 $3.54 $3.28 0
2017-04-13 $3.54 $3.54 $3.54 $3.54 $3.28 15,000
2017-04-12 $3.54 $3.54 $3.54 $3.54 $3.28 0
2017-04-11 $3.51 $3.54 $3.50 $3.54 $3.28 828
2017-04-10 $3.35 $3.39 $3.35 $3.39 $3.14 35,000
2017-04-07 $3.53 $3.53 $3.53 $3.53 $3.27 1,628
2017-04-06 $3.53 $3.53 $3.53 $3.53 $3.27 0
2017-04-05 $3.54 $3.54 $3.53 $3.53 $3.27 7,100
2017-04-04 $3.52 $3.52 $3.52 $3.52 $3.26 0
2017-04-03 $3.52 $3.52 $3.52 $3.52 $3.26 500
2017-03-31 $3.34 $3.34 $3.34 $3.34 $3.09 0
2017-03-30 $3.34 $3.34 $3.34 $3.34 $3.09 0
2017-03-29 $3.34 $3.34 $3.34 $3.34 $3.09 0
2017-03-28 $3.34 $3.34 $3.34 $3.34 $3.09 0
2017-03-27 $3.42 $3.43 $3.34 $3.34 $3.09 12,900
2017-03-24 $3.36 $3.37 $3.35 $3.36 $3.11 3,300
2017-03-23 $3.39 $3.39 $3.39 $3.39 $3.14 0
2017-03-22 $3.39 $3.39 $3.39 $3.39 $3.14 0
2017-03-21 $3.41 $3.41 $3.39 $3.39 $3.14 15,000
2017-03-20 $3.22 $3.22 $3.22 $3.22 $2.98 0
2017-03-17 $3.18 $3.22 $3.18 $3.22 $2.98 101,200
2017-03-16 $3.57 $3.57 $3.53 $3.53 $3.27 15,600
2017-03-15 $3.21 $3.24 $3.21 $3.22 $2.98 21,600
2017-03-14 $3.31 $3.31 $3.31 $3.31 $3.06 0
2017-03-13 $3.15 $3.32 $3.14 $3.31 $3.06 5,200
2017-03-10 $2.80 $2.80 $2.80 $2.80 $2.59 0
2017-03-09 $2.80 $2.80 $2.80 $2.80 $2.59 0
2017-03-08 $2.80 $2.80 $2.77 $2.80 $2.59 3,700
2017-03-07 $2.82 $2.82 $2.81 $2.81 $2.60 400
2017-03-06 $2.90 $2.90 $2.90 $2.90 $2.68 1,000
2017-03-03 $2.90 $2.94 $2.88 $2.94 $2.72 9,500
2017-03-02 $3.16 $3.16 $3.09 $3.09 $2.86 1,400
2017-03-01 $3.26 $3.26 $3.26 $3.26 $3.02 0
2017-02-28 $3.26 $3.29 $3.26 $3.26 $3.02 1,500
2017-02-27 $3.40 $3.40 $3.40 $3.40 $3.15 0
2017-02-24 $3.46 $3.46 $3.31 $3.40 $3.15 6,600
2017-02-23 $3.45 $3.46 $3.45 $3.46 $3.20 10,200
2017-02-22 $3.38 $3.39 $3.38 $3.39 $3.14 3,000
2017-02-21 $3.37 $3.37 $3.37 $3.37 $3.12 100
2017-02-17 $3.40 $3.40 $3.31 $3.35 $3.10 19,000
2017-02-16 $3.37 $3.40 $3.35 $3.40 $3.15 1,900
2017-02-15 $3.36 $3.36 $3.36 $3.36 $3.11 2,000
2017-02-14 $3.44 $3.45 $3.40 $3.40 $3.15 1,100
2017-02-13 $3.29 $3.29 $3.29 $3.29 $3.04 0
2017-02-10 $3.34 $3.34 $3.29 $3.29 $3.04 10,000
2017-02-09 $3.33 $3.36 $3.29 $3.29 $3.04 1,300
2017-02-08 $3.31 $3.31 $3.31 $3.31 $3.06 1,600
2017-02-07 $3.00 $3.00 $3.00 $3.00 $2.78 0
2017-02-06 $3.00 $3.00 $3.00 $3.00 $2.78 1,100
2017-02-03 $2.98 $2.98 $2.98 $2.98 $2.76 500
2017-02-02 $3.07 $3.08 $3.06 $3.06 $2.83 1,700
2017-02-01 $2.87 $2.87 $2.87 $2.87 $2.66 0
2017-01-30 $2.89 $2.89 $2.87 $2.87 $2.66 2,400
2017-01-27 $2.89 $2.89 $2.89 $2.89 $2.67 5,400
2017-01-26 $2.82 $2.82 $2.82 $2.82 $2.61 210
2017-01-25 $3.10 $3.10 $3.10 $3.10 $2.87 1,500
2017-01-24 $3.21 $3.23 $3.12 $3.12 $2.89 13,045
2017-01-23 $3.15 $3.24 $3.13 $3.24 $3.00 950
2017-01-20 $2.79 $2.79 $2.79 $2.79 $2.58 500
2017-01-19 $2.77 $2.77 $2.77 $2.77 $2.56 225
2017-01-18 $2.85 $2.96 $2.85 $2.91 $2.69 43,078
2017-01-17 $2.93 $2.97 $2.93 $2.95 $2.73 41,028
2017-01-13 $2.76 $2.87 $2.76 $2.85 $2.64 11,700
2017-01-11 $2.76 $2.76 $2.76 $2.76 $2.56 300
2017-01-10 $2.85 $2.85 $2.84 $2.84 $2.63 700
2017-01-09 $2.84 $2.84 $2.84 $2.84 $2.62 850
2017-01-06 $2.92 $2.92 $2.92 $2.92 $2.70 100
2017-01-05 $2.89 $3.04 $2.89 $3.04 $2.81 1,500
2017-01-04 $2.58 $2.68 $2.58 $2.68 $2.48 600
2017-01-03 $2.55 $2.62 $2.48 $2.53 $2.34 22,895
2016-12-30 $2.58 $2.68 $2.56 $2.68 $2.48 7,469
2016-12-28 $2.40 $2.40 $2.38 $2.38 $2.20 2,060
2016-12-27 $2.27 $2.27 $2.25 $2.27 $2.10 5,000
2016-12-23 $2.33 $2.33 $2.33 $2.33 $2.16 200,300
2016-12-22 $2.39 $2.39 $2.34 $2.34 $2.17 200,150
2016-12-21 $2.31 $2.31 $2.31 $2.31 $2.14 100,600
2016-12-20 $2.31 $2.35 $2.31 $2.35 $2.17 10,752
2016-12-19 $2.58 $2.58 $2.58 $2.58 $2.39 50
2016-12-16 $2.62 $2.62 $2.58 $2.58 $2.39 6,400
2016-12-15 $2.84 $2.84 $2.76 $2.79 $2.58 111,500
2016-12-13 $2.99 $2.99 $2.99 $2.99 $2.77 8,000
2016-12-12 $2.98 $2.98 $2.98 $2.98 $2.76 100
2016-12-08 $2.88 $2.88 $2.88 $2.88 $2.67 165
2016-12-07 $2.88 $2.90 $2.88 $2.90 $2.68 600
2016-12-06 $2.68 $2.68 $2.68 $2.68 $2.48 1
2016-12-01 $2.62 $2.68 $2.62 $2.68 $2.48 45,400
2016-10-28 $3.24 $3.25 $3.17 $3.17 $2.93 12,100
2016-10-27 $3.21 $3.29 $3.19 $3.29 $3.04 11,000
2016-10-26 $3.30 $3.30 $3.29 $3.29 $3.04 400
2016-10-25 $3.37 $3.37 $3.36 $3.37 $3.12 2,300
2016-10-24 $3.32 $3.32 $3.29 $3.29 $3.04 3,379
2016-10-21 $3.29 $3.29 $3.28 $3.28 $3.04 550
2016-10-20 $3.31 $3.31 $3.31 $3.31 $3.06 100
2016-10-19 $3.35 $3.39 $3.35 $3.37 $3.11 5,300
2016-10-18 $3.27 $3.30 $3.23 $3.30 $3.05 800
2016-10-17 $3.08 $3.08 $3.08 $3.08 $2.85 10,083
2016-10-12 $3.08 $3.14 $3.08 $3.14 $2.91 5,000
2016-10-11 $3.04 $3.04 $3.04 $3.04 $2.81 300
2016-10-10 $3.25 $3.25 $3.25 $3.25 $3.01 1,500
2016-10-07 $3.30 $3.30 $3.27 $3.27 $3.03 900
2016-10-06 $3.18 $3.18 $3.10 $3.18 $2.94 28,685
2016-10-05 $3.41 $3.41 $3.28 $3.28 $3.04 9,146
2016-10-04 $3.61 $3.61 $3.45 $3.45 $3.19 48,273
2016-10-03 $3.73 $3.73 $3.69 $3.73 $3.45 121,581
2016-09-30 $3.69 $3.69 $3.69 $3.69 $3.41 478
2016-09-27 $3.62 $3.62 $3.58 $3.61 $3.34 5,880
2016-09-26 $3.73 $3.81 $3.73 $3.81 $3.53 1,840
2016-09-23 $3.70 $3.74 $3.64 $3.74 $3.46 5,506
2016-09-22 $3.76 $3.88 $3.76 $3.80 $3.52 14,490
2016-09-21 $3.47 $3.61 $3.41 $3.61 $3.34 27,200
2016-09-19 $3.38 $3.38 $3.37 $3.37 $3.12 1,000
2016-09-16 $3.34 $3.34 $3.25 $3.25 $3.01 2,513
2016-09-15 $3.29 $3.35 $3.26 $3.29 $3.04 26,320
2016-09-14 $3.47 $3.62 $3.47 $3.62 $3.35 1,413
2016-09-13 $3.43 $3.43 $3.42 $3.42 $3.16 2,200
2016-09-12 $3.47 $3.47 $3.46 $3.46 $3.20 12,753
2016-09-09 $3.52 $3.52 $3.52 $3.52 $3.26 600
2016-09-08 $3.75 $3.76 $3.71 $3.71 $3.43 29,000
2016-09-06 $3.57 $3.67 $3.57 $3.65 $3.38 11,655
2016-09-02 $3.52 $3.53 $3.47 $3.47 $3.21 23,320
2016-09-01 $3.19 $3.40 $3.19 $3.37 $3.12 5,800
2016-08-31 $3.19 $3.19 $3.15 $3.15 $2.92 4,000
2016-08-30 $3.45 $3.45 $3.28 $3.28 $3.04 25,444
2016-08-29 $3.68 $3.71 $3.68 $3.71 $3.43 1,300
2016-08-26 $3.72 $3.72 $3.55 $3.55 $3.29 30,100
2016-08-25 $3.47 $3.60 $3.39 $3.54 $3.28 18,513
2016-08-24 $3.84 $3.84 $3.70 $3.70 $3.42 12,608
2016-08-23 $4.02 $4.02 $3.90 $3.94 $3.65 16,600
2016-08-22 $3.94 $3.94 $3.85 $3.87 $3.58 6,695
2016-08-19 $4.06 $4.16 $4.03 $4.16 $3.85 60,638
2016-08-18 $4.14 $4.14 $4.10 $4.13 $3.82 22,113
2016-08-17 $3.85 $3.92 $3.79 $3.92 $3.63 11,061
2016-08-16 $3.99 $4.10 $3.99 $4.10 $3.79 74,574
2016-08-15 $3.83 $3.83 $3.69 $3.78 $3.50 21,525
2016-08-12 $3.92 $3.92 $3.88 $3.90 $3.61 8,850
2016-08-11 $4.00 $4.00 $3.88 $3.95 $3.66 19,293
2016-08-10 $3.94 $3.98 $3.83 $3.98 $3.68 36,525
2016-08-09 $3.81 $3.82 $3.79 $3.80 $3.52 13,970
2016-08-08 $3.63 $3.86 $3.62 $3.76 $3.48 163,986
2016-08-05 $3.69 $3.70 $3.50 $3.57 $3.30 45,785
2016-08-04 $3.75 $3.75 $3.75 $3.75 $3.47 565
2016-08-03 $3.92 $3.92 $3.82 $3.82 $3.54 105,855
2016-08-02 $3.70 $3.89 $3.66 $3.85 $3.56 60,723
2016-08-01 $3.56 $3.68 $3.56 $3.68 $3.41 15,503
2016-07-29 $3.57 $3.57 $3.47 $3.53 $3.27 198,886
2016-07-28 $3.60 $3.63 $3.54 $3.63 $3.36 86,260
2016-07-27 $3.40 $3.53 $3.40 $3.53 $3.27 21,054
2016-07-26 $3.18 $3.33 $3.18 $3.29 $3.04 119,380
2016-07-25 $3.13 $3.14 $2.91 $2.91 $2.69 9,053
2016-07-22 $2.99 $3.06 $2.98 $3.06 $2.83 9,500
2016-07-21 $2.92 $2.99 $2.91 $2.92 $2.70 178,675
2016-07-20 $2.88 $2.88 $2.78 $2.78 $2.57 15,443
2016-07-19 $2.91 $2.93 $2.88 $2.93 $2.72 16,280
2016-07-18 $3.00 $3.02 $2.94 $2.94 $2.72 12,131
2016-07-15 $2.99 $3.10 $2.91 $2.97 $2.75 21,959
2016-07-14 $3.09 $3.24 $3.09 $3.24 $3.00 11,175
2016-07-13 $3.22 $3.22 $3.06 $3.07 $2.84 25,550
2016-07-12 $3.08 $3.11 $2.99 $2.99 $2.77 217,950
2016-07-11 $3.00 $3.18 $3.00 $3.10 $2.87 70,735
2016-07-08 $2.80 $2.92 $2.72 $2.86 $2.65 87,425
2016-07-07 $2.93 $2.93 $2.64 $2.70 $2.50 28,269
2016-07-06 $2.86 $3.04 $2.85 $3.04 $2.81 99,728
2016-07-05 $2.74 $2.74 $2.67 $2.70 $2.50 13,875
2016-07-01 $2.52 $2.64 $2.52 $2.64 $2.44 29,550
2016-06-30 $2.46 $2.46 $2.39 $2.43 $2.25 25,710
2016-06-29 $2.38 $2.43 $2.32 $2.43 $2.25 30,000
2016-06-28 $2.22 $2.25 $2.22 $2.24 $2.07 49,300
2016-06-27 $2.27 $2.28 $2.18 $2.28 $2.11 4,500
2016-06-24 $2.30 $2.33 $2.30 $2.33 $2.16 800
2016-06-23 $2.35 $2.35 $2.34 $2.34 $2.17 3,520
2016-06-22 $2.25 $2.25 $2.25 $2.25 $2.08 1,350
2016-06-21 $2.24 $2.24 $2.24 $2.24 $2.07 1,000
2016-06-20 $2.31 $2.34 $2.31 $2.34 $2.17 22,008
2016-06-17 $2.28 $2.28 $2.28 $2.28 $2.11 7,569
2016-06-16 $2.40 $2.44 $2.32 $2.44 $2.26 3,300
2016-06-15 $2.28 $2.31 $2.24 $2.31 $2.14 14,700
2016-06-14 $2.19 $2.23 $2.19 $2.23 $2.06 10,400
2016-06-10 $2.36 $2.36 $2.35 $2.35 $2.17 1,700
2016-06-09 $2.30 $2.30 $2.30 $2.30 $2.13 250
2016-06-08 $2.32 $2.34 $2.31 $2.31 $2.14 48,310
2016-06-07 $2.25 $2.25 $2.25 $2.25 $2.08 2,700
2016-06-06 $2.29 $2.29 $2.29 $2.29 $2.12 900
2016-06-01 $2.04 $2.04 $2.04 $2.04 $1.89 40
2016-05-31 $2.04 $2.04 $2.04 $2.04 $1.89 200
2016-05-26 $2.09 $2.09 $2.09 $2.09 $1.93 3,000
2016-05-24 $2.08 $2.08 $2.07 $2.07 $1.92 1,000
2016-05-23 $2.15 $2.15 $2.14 $2.14 $1.98 5,595
2016-05-20 $2.16 $2.16 $2.16 $2.16 $2.00 6,000
2016-05-19 $2.06 $2.13 $2.06 $2.13 $1.97 270
2016-05-17 $2.19 $2.19 $2.18 $2.18 $2.02 10,050
2016-05-16 $2.11 $2.11 $2.08 $2.08 $1.92 7,550
2016-05-13 $1.97 $1.97 $1.97 $1.97 $1.82 8,496
2016-05-12 $2.02 $2.02 $1.93 $2.01 $1.86 45,420
2016-05-11 $1.87 $1.87 $1.87 $1.87 $1.73 1,250
2016-05-10 $1.72 $1.75 $1.70 $1.75 $1.62 2,540
2016-05-09 $1.79 $1.79 $1.65 $1.65 $1.53 65,651
2016-05-06 $1.81 $1.87 $1.81 $1.87 $1.73 58,000
2016-05-05 $1.77 $1.77 $1.76 $1.76 $1.63 20,000
2016-05-04 $1.83 $1.84 $1.74 $1.74 $1.61 34,680
2016-05-03 $2.15 $2.15 $1.94 $2.00 $1.85 10,950
2016-05-02 $2.29 $2.30 $2.27 $2.27 $2.10 1,600
2016-04-20 $2.00 $2.00 $1.99 $2.00 $1.85 3,740
2016-04-19 $1.94 $2.00 $1.94 $2.00 $1.85 33,915
2016-04-18 $1.84 $1.84 $1.84 $1.84 $1.70 1,000
2016-04-15 $1.79 $1.83 $1.79 $1.83 $1.69 7,025
2016-04-14 $1.83 $1.83 $1.81 $1.81 $1.68 11,900
2016-04-13 $1.85 $1.85 $1.83 $1.84 $1.70 1,600
2016-04-12 $1.75 $1.85 $1.75 $1.85 $1.71 17,600
2016-04-11 $1.64 $1.64 $1.60 $1.63 $1.51 47,400
2016-04-08 $1.59 $1.62 $1.58 $1.58 $1.46 23,000
2016-04-07 $1.43 $1.50 $1.43 $1.50 $1.39 9,650
2016-04-06 $1.39 $1.40 $1.39 $1.39 $1.29 6,500
2016-04-05 $1.35 $1.36 $1.35 $1.36 $1.26 26,500
2016-04-01 $1.29 $1.29 $1.29 $1.29 $1.19 5,000
2016-03-24 $1.29 $1.29 $1.29 $1.29 $1.19 22,000
2016-03-23 $1.29 $1.29 $1.29 $1.29 $1.19 2,000
2016-03-22 $1.30 $1.32 $1.26 $1.26 $1.17 8,600
2016-03-18 $1.24 $1.26 $1.23 $1.23 $1.14 11,500
2016-03-17 $1.25 $1.30 $1.25 $1.30 $1.20 225,100
2016-03-16 $1.22 $1.26 $1.22 $1.25 $1.16 69,100
2016-03-11 $1.25 $1.31 $1.24 $1.31 $1.21 17,831
2016-03-10 $1.29 $1.31 $1.29 $1.30 $1.20 9,200
2016-03-09 $1.32 $1.36 $1.32 $1.36 $1.26 200
2016-03-04 $1.21 $1.27 $1.21 $1.27 $1.18 20,200
2016-02-23 $0.86 $0.86 $0.86 $0.86 $0.80 600
2016-02-22 $0.92 $0.93 $0.92 $0.93 $0.86 1,400
2016-02-19 $0.90 $0.94 $0.90 $0.94 $0.87 3,500
2016-02-18 $0.92 $0.94 $0.92 $0.94 $0.87 12,970
2016-02-16 $0.89 $0.89 $0.89 $0.89 $0.83 1,000
2016-02-12 $1.02 $1.02 $1.02 $1.02 $0.94 1,000
2016-02-11 $0.94 $0.94 $0.94 $0.94 $0.87 1,000
2016-02-05 $0.82 $0.82 $0.82 $0.82 $0.75 1,000
2016-02-04 $0.80 $0.81 $0.80 $0.81 $0.75 51,000
2016-02-01 $0.74 $0.74 $0.74 $0.74 $0.69 2,000
2016-01-29 $0.70 $0.71 $0.70 $0.71 $0.66 70,000
2016-01-26 $0.71 $0.71 $0.71 $0.71 $0.66 78,000
2016-01-22 $0.71 $0.71 $0.71 $0.71 $0.66 1,410
2016-01-21 $0.65 $0.66 $0.65 $0.66 $0.61 4,500
2016-01-19 $0.59 $0.61 $0.59 $0.61 $0.56 100,000
2016-01-12 $0.66 $0.66 $0.63 $0.63 $0.58 5,000
2016-01-11 $0.66 $0.68 $0.66 $0.66 $0.61 132,000
2016-01-08 $0.68 $0.69 $0.68 $0.69 $0.64 17,352
2016-01-07 $0.67 $0.68 $0.67 $0.68 $0.62 56,530
2016-01-05 $0.68 $0.68 $0.67 $0.67 $0.62 56,000

Hochschild Mining Plc (HCHDF) News Headlines

Recent Hochschild Mining Plc (HCHDF) News
Similar Companies to Hochschild Mining Plc (HCHDF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.