Hipgnosis Songs Fund Ltd (HPGSF) Exchange: PINK

Data as of March 28, 2024

$0.77 ($-0.01) -1.78%

Hipgnosis Songs Fund Ltd - Daily Information
Click for more stock information on Hipgnosis Songs Fund Ltd.
Daily Information Data
Date March 28, 2024
Open $0.77
Previous Close $0.77
High $0.77
Low $0.77
Adjusted Open $0.77
Previous Adjusted Close $0.77
Adjusted High $0.77
Adjusted Low $0.77
Historical Stock Data for Hipgnosis Songs Fund Ltd (HPGSF)
Date Open High Low Close Adj.Close Volume
2024-03-21 $0.77 $0.77 $0.77 $0.77 $0.77 16,200
2024-03-20 $0.79 $0.79 $0.79 $0.79 $0.79 0
2024-03-19 $0.79 $0.79 $0.79 $0.79 $0.79 0
2024-03-18 $0.79 $0.79 $0.79 $0.79 $0.79 1,000
2024-03-15 $0.79 $0.79 $0.79 $0.79 $0.79 1,178
2024-03-14 $0.80 $0.80 $0.80 $0.80 $0.80 1,400
2024-03-13 $0.80 $0.80 $0.80 $0.80 $0.80 1,700
2024-03-12 $0.82 $0.82 $0.82 $0.82 $0.82 117
2024-03-11 $0.82 $0.82 $0.82 $0.82 $0.82 117
2024-03-08 $0.82 $0.82 $0.82 $0.82 $0.82 3,000
2024-03-07 $0.79 $0.79 $0.79 $0.79 $0.79 5,800
2024-03-06 $0.75 $0.75 $0.75 $0.75 $0.75 125
2024-03-05 $0.77 $0.77 $0.75 $0.75 $0.75 4,284
2024-03-04 $0.73 $0.74 $0.72 $0.72 $0.72 2,195
2024-03-01 $0.79 $0.80 $0.79 $0.79 $0.79 9,000
2024-02-29 $0.80 $0.80 $0.78 $0.78 $0.78 4,000
2024-02-28 $0.78 $0.78 $0.78 $0.78 $0.78 0
2024-02-27 $0.78 $0.78 $0.78 $0.78 $0.78 110
2024-02-26 $0.79 $0.80 $0.78 $0.78 $0.78 5,313
2024-02-23 $0.81 $0.81 $0.80 $0.80 $0.80 1,600
2024-02-22 $0.81 $0.81 $0.81 $0.81 $0.81 0
2024-02-21 $0.82 $0.82 $0.81 $0.81 $0.81 2,500
2024-02-20 $0.83 $0.83 $0.83 $0.83 $0.83 0
2024-02-16 $0.83 $0.83 $0.83 $0.83 $0.83 50
2024-02-15 $0.83 $0.83 $0.83 $0.83 $0.83 125,000
2024-02-14 $0.82 $0.83 $0.82 $0.83 $0.83 227,800
2024-02-13 $0.83 $0.83 $0.83 $0.83 $0.83 0
2024-02-12 $0.83 $0.83 $0.83 $0.83 $0.83 1,798
2024-02-09 $0.82 $0.83 $0.81 $0.83 $0.83 4,690
2024-02-08 $0.82 $0.82 $0.82 $0.82 $0.82 5,000
2024-02-07 $0.81 $0.81 $0.80 $0.80 $0.80 751
2024-02-06 $0.85 $0.85 $0.85 $0.85 $0.85 540
2024-02-05 $0.80 $0.80 $0.80 $0.80 $0.80 1,000
2024-02-02 $0.81 $0.81 $0.81 $0.81 $0.81 40,010
2024-02-01 $0.89 $0.89 $0.89 $0.89 $0.89 0
2024-01-31 $0.89 $0.89 $0.89 $0.89 $0.89 0
2024-01-30 $0.89 $0.89 $0.89 $0.89 $0.89 0
2024-01-29 $0.89 $0.89 $0.89 $0.89 $0.89 80
2024-01-26 $0.89 $0.89 $0.89 $0.89 $0.89 0
2024-01-25 $0.89 $0.89 $0.89 $0.89 $0.89 0
2024-01-24 $0.90 $0.90 $0.89 $0.89 $0.89 10,176
2024-01-23 $0.91 $0.91 $0.87 $0.88 $0.88 746,954
2024-01-22 $0.90 $0.90 $0.90 $0.90 $0.90 0
2024-01-19 $0.90 $0.90 $0.90 $0.90 $0.90 0
2024-01-18 $0.92 $0.92 $0.90 $0.90 $0.90 1,750
2024-01-17 $0.88 $0.88 $0.88 $0.88 $0.88 10,000
2024-01-16 $0.88 $0.88 $0.88 $0.88 $0.88 125
2024-01-12 $0.91 $0.91 $0.91 $0.91 $0.91 90
2024-01-11 $0.91 $0.91 $0.91 $0.91 $0.91 2,151
2024-01-10 $0.91 $0.91 $0.91 $0.91 $0.91 0
2024-01-09 $0.91 $0.91 $0.91 $0.91 $0.91 415
2024-01-08 $0.93 $0.93 $0.90 $0.91 $0.91 21,600
2024-01-05 $0.93 $0.93 $0.89 $0.93 $0.93 5,000
2024-01-04 $0.93 $0.93 $0.93 $0.93 $0.93 0
2024-01-03 $0.93 $0.93 $0.93 $0.93 $0.93 5,000
2024-01-02 $0.91 $0.93 $0.91 $0.93 $0.93 5,500
2023-12-29 $0.91 $0.91 $0.91 $0.91 $0.91 0
2023-12-28 $0.91 $0.91 $0.91 $0.91 $0.91 11,520
2023-12-27 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-12-26 $0.89 $0.90 $0.89 $0.90 $0.90 666
2023-12-22 $0.87 $0.90 $0.85 $0.90 $0.90 19,100
2023-12-21 $0.88 $0.88 $0.88 $0.88 $0.88 15,000
2023-12-20 $0.89 $0.89 $0.89 $0.89 $0.89 891
2023-12-19 $0.87 $0.88 $0.85 $0.88 $0.88 3,880
2023-12-18 $0.86 $0.91 $0.85 $0.85 $0.85 2,674
2023-12-15 $0.86 $0.90 $0.86 $0.90 $0.90 2,500
2023-12-14 $0.84 $0.84 $0.84 $0.84 $0.84 0
2023-12-13 $0.84 $0.84 $0.84 $0.84 $0.84 20,000
2023-12-12 $0.82 $0.82 $0.82 $0.82 $0.82 35,000
2023-12-11 $0.84 $0.84 $0.82 $0.82 $0.82 600
2023-12-08 $0.82 $0.82 $0.82 $0.82 $0.82 50,000
2023-12-07 $0.85 $0.85 $0.85 $0.85 $0.85 6,665
2023-12-06 $0.90 $0.90 $0.86 $0.87 $0.87 1,200
2023-12-05 $0.87 $0.87 $0.87 $0.87 $0.87 0
2023-12-04 $0.87 $0.87 $0.87 $0.87 $0.87 1,200
2023-12-01 $0.84 $0.84 $0.84 $0.84 $0.84 0
2023-11-30 $0.85 $0.85 $0.84 $0.84 $0.84 27,540
2023-11-29 $0.87 $0.87 $0.85 $0.85 $0.85 5,845
2023-11-28 $0.86 $0.90 $0.86 $0.90 $0.90 4,895
2023-11-27 $0.90 $0.90 $0.88 $0.89 $0.89 2,100
2023-11-24 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-11-22 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-11-21 $0.90 $0.90 $0.90 $0.90 $0.90 15
2023-11-20 $0.90 $0.90 $0.90 $0.90 $0.90 760
2023-11-17 $0.94 $0.94 $0.89 $0.89 $0.89 65,000
2023-11-16 $0.94 $0.94 $0.94 $0.94 $0.94 21,018
2023-11-15 $0.92 $0.92 $0.92 $0.92 $0.92 2,100
2023-11-14 $0.91 $0.91 $0.91 $0.91 $0.91 785
2023-11-13 $0.93 $0.93 $0.87 $0.90 $0.90 1,240
2023-11-10 $0.88 $0.88 $0.85 $0.85 $0.85 78,555
2023-11-09 $0.92 $0.92 $0.92 $0.92 $0.92 150
2023-11-08 $0.87 $0.87 $0.87 $0.87 $0.87 750
2023-11-07 $0.85 $0.85 $0.83 $0.83 $0.83 40,015
2023-11-06 $0.86 $0.86 $0.86 $0.86 $0.86 1,000
2023-11-03 $0.90 $0.90 $0.86 $0.86 $0.86 6,660
2023-11-02 $0.88 $0.89 $0.88 $0.89 $0.89 8,168
2023-11-01 $0.86 $0.86 $0.83 $0.83 $0.83 20,360
2023-10-31 $0.86 $0.88 $0.82 $0.82 $0.82 42,786
2023-10-30 $0.89 $0.89 $0.85 $0.85 $0.85 15,500
2023-10-27 $0.86 $0.90 $0.86 $0.90 $0.90 4,966
2023-10-26 $0.90 $0.90 $0.87 $0.87 $0.87 2,900
2023-10-25 $0.87 $0.87 $0.87 $0.87 $0.87 30,000
2023-10-24 $0.89 $0.89 $0.89 $0.89 $0.89 735
2023-10-23 $0.94 $0.94 $0.94 $0.94 $0.94 10
2023-10-20 $0.94 $0.94 $0.94 $0.94 $0.94 9,153
2023-10-19 $0.91 $0.93 $0.90 $0.93 $0.93 8,350
2023-10-18 $0.88 $0.89 $0.86 $0.86 $0.86 31,110
2023-10-17 $0.80 $0.82 $0.80 $0.82 $0.82 97,125
2023-10-16 $0.83 $0.83 $0.80 $0.80 $0.80 315,217
2023-10-13 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-10-12 $0.89 $0.90 $0.89 $0.90 $0.90 36,261
2023-10-11 $0.90 $0.90 $0.90 $0.90 $0.90 75,950
2023-10-10 $0.90 $0.90 $0.90 $0.90 $0.90 150
2023-10-09 $0.92 $0.92 $0.92 $0.92 $0.92 27,625
2023-10-06 $0.92 $0.92 $0.92 $0.92 $0.92 50
2023-10-05 $0.92 $0.92 $0.92 $0.92 $0.92 2,400
2023-10-04 $0.90 $0.90 $0.90 $0.90 $0.90 230
2023-10-03 $0.98 $0.98 $0.93 $0.93 $0.93 3,702
2023-10-02 $0.98 $0.98 $0.98 $0.98 $0.98 5,100
2023-09-29 $1.01 $1.01 $1.01 $1.01 $1.01 50
2023-09-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-09-27 $1.05 $1.05 $1.01 $1.01 $0.99 1,500
2023-09-26 $1.00 $1.00 $1.00 $1.00 $0.99 0
2023-09-25 $1.04 $1.04 $1.00 $1.00 $0.99 1,859
2023-09-22 $1.00 $1.00 $1.00 $1.00 $0.99 10,050
2023-09-21 $1.07 $1.07 $1.07 $1.07 $1.06 45
2023-09-20 $1.07 $1.07 $1.07 $1.07 $1.06 25,000
2023-09-19 $1.00 $1.00 $1.00 $1.00 $0.98 0
2023-09-18 $1.00 $1.00 $1.00 $1.00 $0.98 1,000
2023-09-15 $1.10 $1.10 $1.10 $1.10 $1.09 2
2023-09-14 $1.10 $1.10 $1.10 $1.10 $1.09 100
2023-09-13 $1.17 $1.17 $1.14 $1.14 $1.13 11,000
2023-09-12 $1.09 $1.09 $1.09 $1.09 $1.09 10
2023-09-11 $1.09 $1.09 $1.09 $1.09 $1.09 68
2023-09-08 $1.09 $1.09 $1.09 $1.09 $1.09 1,000
2023-09-07 $1.01 $1.01 $1.01 $1.01 $1.01 210
2023-09-06 $1.02 $1.02 $1.02 $1.02 $1.02 0
2023-09-05 $1.02 $1.02 $1.02 $1.02 $1.02 0
2023-09-01 $1.02 $1.02 $1.02 $1.02 $1.02 0
2023-08-31 $1.02 $1.02 $1.02 $1.02 $1.02 0
2023-08-30 $1.04 $1.04 $0.99 $1.02 $1.02 7,100
2023-08-29 $1.01 $1.01 $0.96 $0.96 $0.96 1,025
2023-08-28 $0.96 $0.99 $0.96 $0.99 $0.99 3,191
2023-08-25 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-08-24 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-08-23 $1.00 $1.00 $0.99 $0.99 $0.99 19,253
2023-08-22 $1.01 $1.01 $1.01 $1.01 $1.01 10,300
2023-08-21 $0.95 $1.03 $0.95 $1.03 $1.03 8,298
2023-08-18 $1.00 $1.00 $1.00 $1.00 $1.00 1
2023-08-17 $1.00 $1.00 $1.00 $1.00 $1.00 1,001
2023-08-16 $1.01 $1.01 $1.01 $1.01 $1.01 180
2023-08-15 $1.04 $1.04 $1.04 $1.04 $1.04 4,000
2023-08-14 $1.05 $1.05 $1.01 $1.01 $1.01 3,142
2023-08-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-08-10 $0.98 $1.01 $0.98 $1.01 $1.01 620
2023-08-09 $1.02 $1.03 $1.02 $1.02 $1.02 48,000
2023-08-08 $1.01 $1.03 $1.01 $1.03 $1.03 37,650
2023-08-07 $0.99 $1.01 $0.99 $1.01 $1.01 2,500
2023-08-04 $0.98 $0.99 $0.95 $0.96 $0.96 41,467
2023-08-03 $0.99 $0.99 $0.99 $0.99 $0.99 1,109
2023-08-02 $1.00 $1.01 $0.94 $1.01 $1.01 62,989
2023-08-01 $1.01 $1.01 $1.01 $1.01 $1.01 250
2023-07-31 $0.97 $0.98 $0.97 $0.98 $0.98 235
2023-07-28 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-07-27 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-07-26 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-07-25 $1.00 $1.00 $1.00 $1.00 $1.00 1,000
2023-07-24 $0.95 $0.95 $0.95 $0.95 $0.95 7,840
2023-07-21 $1.03 $1.03 $1.03 $1.03 $1.03 0
2023-07-20 $1.03 $1.03 $1.03 $1.03 $1.03 1,111
2023-07-19 $0.99 $1.05 $0.99 $1.05 $1.05 500
2023-07-18 $0.98 $0.98 $0.98 $0.98 $0.98 36
2023-07-17 $0.98 $0.98 $0.98 $0.98 $0.98 3,725
2023-07-14 $0.98 $0.98 $0.98 $0.98 $0.98 0
2023-07-13 $0.97 $1.02 $0.97 $0.98 $0.98 129,821
2023-07-12 $0.96 $0.96 $0.96 $0.96 $0.96 45
2023-07-11 $0.96 $0.96 $0.96 $0.96 $0.96 5,001
2023-07-10 $0.98 $0.98 $0.96 $0.96 $0.96 700
2023-07-07 $1.00 $1.00 $1.00 $1.00 $1.00 77,450
2023-07-06 $1.00 $1.00 $1.00 $1.00 $1.00 10,000
2023-07-05 $0.99 $0.99 $0.99 $0.99 $0.99 827
2023-07-03 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-06-30 $1.00 $1.00 $0.99 $0.99 $0.99 827
2023-06-29 $0.97 $0.97 $0.97 $0.97 $0.97 20
2023-06-28 $0.97 $0.97 $0.97 $0.97 $0.95 1,000
2023-06-27 $1.09 $1.09 $1.09 $1.09 $1.07 6,520
2023-06-26 $1.04 $1.04 $1.00 $1.00 $0.98 3,559
2023-06-23 $1.06 $1.06 $1.06 $1.06 $1.04 0
2023-06-22 $1.06 $1.06 $1.06 $1.06 $1.04 150
2023-06-21 $1.08 $1.08 $1.08 $1.08 $1.06 105
2023-06-20 $1.05 $1.05 $1.05 $1.05 $1.03 2,100
2023-06-16 $1.08 $1.10 $1.05 $1.05 $1.05 33,850
2023-06-15 $1.08 $1.08 $1.08 $1.08 $1.08 300
2023-06-14 $1.10 $1.10 $1.08 $1.08 $1.08 2,100
2023-06-13 $1.05 $1.07 $1.05 $1.07 $1.07 25,600
2023-06-12 $1.03 $1.03 $1.03 $1.03 $1.03 180
2023-06-09 $1.05 $1.05 $1.05 $1.05 $1.05 0
2023-06-08 $1.04 $1.05 $1.04 $1.05 $1.05 10,379
2023-06-07 $0.99 $0.99 $0.99 $0.99 $0.99 0
2023-06-06 $0.99 $0.99 $0.99 $0.99 $0.99 160
2023-06-05 $1.02 $1.02 $0.99 $0.99 $0.99 9,160
2023-06-02 $1.05 $1.07 $1.05 $1.07 $1.07 25,000
2023-06-01 $1.04 $1.05 $1.02 $1.05 $1.05 21,387
2023-05-31 $1.01 $1.03 $1.00 $1.02 $1.02 2
2023-05-30 $1.02 $1.02 $1.02 $1.02 $1.02 2
2023-05-26 $1.02 $1.02 $1.02 $1.02 $1.02 10,840
2023-05-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-24 $1.06 $1.06 $1.01 $1.01 $1.01 5,600
2023-05-23 $1.07 $1.08 $1.07 $1.08 $1.08 21,750
2023-05-22 $1.08 $1.08 $1.08 $1.08 $1.08 0
2023-05-19 $1.09 $1.09 $1.08 $1.08 $1.08 6,860
2023-05-18 $1.09 $1.09 $1.09 $1.09 $1.09 1,000
2023-05-17 $1.10 $1.10 $1.10 $1.10 $1.10 150
2023-05-16 $1.09 $1.09 $1.09 $1.09 $1.09 15,000
2023-05-15 $1.09 $1.09 $1.09 $1.09 $1.09 50
2023-05-12 $1.08 $1.10 $1.08 $1.09 $1.09 9,741
2023-05-11 $1.06 $1.06 $1.06 $1.06 $1.06 4,163
2023-05-10 $1.08 $1.12 $1.08 $1.11 $1.11 24,750
2023-05-09 $1.14 $1.14 $1.14 $1.14 $1.14 156
2023-05-08 $1.14 $1.14 $1.14 $1.14 $1.14 65
2023-05-05 $1.09 $1.14 $1.09 $1.14 $1.14 5,100
2023-05-04 $1.11 $1.11 $1.11 $1.11 $1.11 0
2023-05-03 $1.10 $1.13 $1.08 $1.11 $1.11 5,060
2023-05-02 $1.05 $1.05 $1.05 $1.05 $1.05 0
2023-05-01 $1.09 $1.09 $1.05 $1.05 $1.05 35,788
2023-04-28 $1.09 $1.09 $1.05 $1.09 $1.09 5,950
2023-04-27 $1.11 $1.11 $1.09 $1.09 $1.09 7,220
2023-04-26 $1.08 $1.08 $1.08 $1.08 $1.08 200
2023-04-25 $1.06 $1.06 $1.06 $1.06 $1.06 0
2023-04-24 $1.06 $1.06 $1.06 $1.06 $1.06 0
2023-04-21 $1.06 $1.06 $1.06 $1.06 $1.06 100
2023-04-20 $1.08 $1.08 $1.08 $1.08 $1.08 0
2023-04-19 $1.08 $1.08 $1.08 $1.08 $1.08 0
2023-04-18 $1.08 $1.08 $1.08 $1.08 $1.08 700
2023-04-17 $1.08 $1.08 $1.08 $1.08 $1.08 1,370
2023-04-14 $1.08 $1.08 $1.08 $1.08 $1.08 6,000
2023-04-13 $1.14 $1.14 $1.14 $1.14 $1.14 0
2023-04-12 $1.14 $1.14 $1.14 $1.14 $1.14 1,000
2023-04-11 $1.05 $1.05 $1.05 $1.05 $1.05 0
2023-04-10 $1.05 $1.05 $1.05 $1.05 $1.05 1,500
2023-04-06 $1.00 $1.00 $1.00 $1.00 $1.00 12
2023-04-05 $1.00 $1.00 $1.00 $1.00 $1.00 300
2023-04-04 $1.04 $1.04 $1.04 $1.04 $1.04 991
2023-04-03 $0.98 $1.00 $0.98 $1.00 $1.00 3,500
2023-03-31 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-03-30 $1.00 $1.00 $1.00 $1.00 $1.00 2,580
2023-03-29 $1.00 $1.00 $1.00 $1.00 $1.00 20
2023-03-28 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-03-27 $1.00 $1.00 $0.95 $1.00 $1.00 4,596
2023-03-24 $0.98 $1.00 $0.97 $0.99 $0.99 8,010
2023-03-23 $1.03 $1.03 $1.03 $1.03 $1.03 10,050
2023-03-22 $1.03 $1.03 $1.03 $1.03 $1.01 10,097
2023-03-21 $1.03 $1.04 $1.03 $1.04 $1.02 2,000
2023-03-20 $1.02 $1.02 $1.02 $1.02 $1.00 1,202
2023-03-17 $1.04 $1.04 $1.04 $1.04 $1.04 295
2023-03-16 $1.01 $1.05 $1.01 $1.05 $1.05 5,000
2023-03-15 $1.04 $1.04 $1.04 $1.04 $1.04 2,070
2023-03-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-13 $1.05 $1.05 $1.01 $1.01 $1.01 5,500
2023-03-10 $1.08 $1.08 $1.08 $1.08 $1.08 0
2023-03-09 $1.08 $1.08 $1.08 $1.08 $1.08 0
2023-03-08 $1.08 $1.08 $1.08 $1.08 $1.08 2,815
2023-03-07 $1.05 $1.06 $1.05 $1.06 $1.06 300
2023-03-06 $1.06 $1.06 $1.06 $1.06 $1.06 30,200
2023-03-03 $1.04 $1.06 $1.04 $1.06 $1.06 2,300
2023-03-02 $1.03 $1.03 $1.03 $1.03 $1.03 88,985
2023-03-01 $1.03 $1.06 $1.03 $1.05 $1.05 9,600
2023-02-28 $1.07 $1.07 $1.07 $1.07 $1.07 957
2023-02-27 $1.00 $1.05 $1.00 $1.05 $1.05 300
2023-02-24 $1.04 $1.04 $1.04 $1.04 $1.04 200
2023-02-23 $1.05 $1.05 $1.05 $1.05 $1.05 0
2023-02-22 $1.08 $1.08 $1.05 $1.05 $1.05 19,448
2023-02-21 $1.07 $1.07 $1.07 $1.07 $1.07 173
2023-02-17 $1.07 $1.07 $1.07 $1.07 $1.07 350
2023-02-16 $1.13 $1.13 $1.13 $1.13 $1.13 3,050
2023-02-15 $1.07 $1.07 $1.07 $1.07 $1.07 300
2023-02-14 $1.04 $1.05 $1.04 $1.05 $1.05 2,000
2023-02-13 $1.01 $1.01 $1.01 $1.01 $1.01 500
2023-02-10 $1.04 $1.04 $1.04 $1.04 $1.04 565
2023-02-09 $1.04 $1.04 $1.04 $1.04 $1.04 996
2023-02-08 $1.03 $1.03 $1.03 $1.03 $1.03 104
2023-02-07 $1.03 $1.03 $1.03 $1.03 $1.03 3,535
2023-02-06 $1.02 $1.04 $1.02 $1.04 $1.04 1,069
2023-02-03 $1.04 $1.07 $1.03 $1.07 $1.07 3,611
2023-02-02 $1.05 $1.05 $1.04 $1.04 $1.04 15,885
2023-02-01 $1.05 $1.05 $1.04 $1.04 $1.04 1,265
2023-01-31 $1.05 $1.05 $1.05 $1.05 $1.05 1,000
2023-01-30 $1.06 $1.06 $1.05 $1.05 $1.05 1,951
2023-01-27 $1.07 $1.09 $1.05 $1.07 $1.07 13,159
2023-01-26 $1.08 $1.15 $1.07 $1.11 $1.11 15,315
2023-01-25 $1.08 $1.08 $1.06 $1.08 $1.08 16,344
2023-01-24 $1.07 $1.10 $1.07 $1.10 $1.10 16,310
2023-01-23 $1.07 $1.08 $1.07 $1.07 $1.07 2,650
2023-01-20 $1.08 $1.08 $1.08 $1.08 $1.08 769
2023-01-19 $1.07 $1.07 $1.07 $1.07 $1.07 10
2023-01-18 $1.09 $1.10 $1.05 $1.07 $1.07 71,362
2023-01-17 $1.08 $1.09 $1.07 $1.07 $1.07 30,069
2023-01-13 $1.07 $1.07 $1.07 $1.07 $1.07 754
2023-01-12 $1.09 $1.14 $1.07 $1.14 $1.14 143,792
2023-01-11 $1.09 $1.09 $1.09 $1.09 $1.09 5,000
2023-01-10 $1.09 $1.09 $1.09 $1.09 $1.09 276
2023-01-09 $1.07 $1.07 $1.07 $1.07 $1.07 1,000
2023-01-06 $1.08 $1.08 $1.08 $1.08 $1.08 1,000
2023-01-05 $1.06 $1.06 $1.06 $1.06 $1.06 7
2023-01-04 $1.06 $1.06 $1.06 $1.06 $1.06 500
2023-01-03 $1.05 $1.05 $1.05 $1.05 $1.05 2,000
2022-12-30 $1.05 $1.05 $1.05 $1.05 $1.05 2,000
2022-12-29 $1.05 $1.05 $1.01 $1.01 $1.01 10,020
2022-12-28 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-12-27 $1.10 $1.10 $0.95 $1.07 $1.07 103,451
2022-12-23 $1.10 $1.17 $1.08 $1.08 $1.08 82,520
2022-12-22 $1.09 $1.09 $1.04 $1.06 $1.06 58,294
2022-12-21 $1.06 $1.06 $1.06 $1.06 $1.06 1,375
2022-12-20 $1.06 $1.06 $1.06 $1.06 $1.06 2,400
2022-12-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-16 $1.01 $1.01 $1.01 $1.01 $1.01 20,000
2022-12-15 $1.03 $1.03 $1.03 $1.03 $1.03 100
2022-12-14 $1.09 $1.09 $1.09 $1.09 $1.07 100
2022-12-13 $1.07 $1.10 $1.07 $1.08 $1.07 46,330
2022-12-12 $1.09 $1.09 $1.09 $1.09 $1.07 0
2022-12-09 $1.08 $1.09 $1.05 $1.09 $1.09 265,500
2022-12-08 $1.03 $1.04 $1.01 $1.02 $1.02 13,507
2022-12-07 $1.00 $1.00 $1.00 $1.00 $1.00 300
2022-12-06 $0.96 $1.00 $0.96 $1.00 $1.00 2,200
2022-12-05 $0.96 $1.00 $0.96 $1.00 $1.00 2,200
2022-12-02 $1.03 $1.03 $1.03 $1.03 $1.03 460
2022-12-01 $1.06 $1.06 $1.06 $1.06 $1.06 700
2022-11-30 $0.97 $0.97 $0.97 $0.97 $0.97 100
2022-11-29 $0.99 $1.01 $0.98 $0.98 $0.98 4,118
2022-11-28 $1.01 $1.01 $1.01 $1.01 $1.01 335
2022-11-25 $1.01 $1.01 $1.01 $1.01 $1.01 363
2022-11-23 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-11-22 $1.00 $1.00 $0.98 $0.98 $0.98 3,420
2022-11-21 $0.98 $0.98 $0.98 $0.98 $0.98 2,000
2022-11-18 $0.99 $0.99 $0.99 $0.99 $0.99 1,000
2022-11-17 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-11-16 $0.99 $0.99 $0.99 $0.99 $0.99 0
2022-11-15 $1.00 $1.02 $0.99 $0.99 $0.99 678
2022-11-14 $1.00 $1.00 $0.98 $1.00 $1.00 2,610
2022-11-11 $0.97 $0.97 $0.97 $0.97 $0.97 0
2022-11-10 $1.00 $1.04 $0.97 $0.97 $0.97 3,200
2022-11-09 $0.97 $0.97 $0.97 $0.97 $0.97 10
2022-11-08 $0.97 $0.97 $0.97 $0.97 $0.97 500
2022-11-07 $0.97 $0.97 $0.97 $0.97 $0.97 1,212
2022-11-04 $0.98 $0.98 $0.98 $0.98 $0.98 257
2022-11-03 $0.96 $0.96 $0.96 $0.96 $0.96 260
2022-11-02 $0.91 $0.91 $0.91 $0.91 $0.91 400
2022-11-01 $0.99 $0.99 $0.99 $0.99 $0.99 2,000
2022-10-31 $1.07 $1.07 $1.07 $1.07 $1.07 0
2022-10-28 $1.07 $1.07 $1.07 $1.07 $1.07 17,000
2022-10-27 $1.07 $1.07 $1.07 $1.07 $1.07 100
2022-10-26 $1.04 $1.04 $1.04 $1.04 $1.04 2,000
2022-10-25 $0.97 $0.97 $0.97 $0.97 $0.97 1,200
2022-10-24 $0.96 $0.96 $0.96 $0.96 $0.96 0
2022-10-21 $0.96 $0.96 $0.96 $0.96 $0.96 6,216
2022-10-20 $0.93 $0.93 $0.93 $0.93 $0.93 355
2022-10-19 $0.95 $0.95 $0.95 $0.95 $0.95 1,000
2022-10-18 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-10-17 $1.02 $1.02 $1.02 $1.02 $1.02 10,000
2022-10-14 $0.96 $1.02 $0.96 $1.00 $1.00 25,054
2022-10-13 $0.95 $0.95 $0.88 $0.88 $0.88 2,039
2022-10-12 $0.90 $0.90 $0.83 $0.83 $0.83 7,142
2022-10-11 $0.91 $0.95 $0.91 $0.91 $0.91 20,394
2022-10-10 $0.95 $0.95 $0.94 $0.94 $0.94 3,500
2022-10-07 $0.91 $0.95 $0.91 $0.95 $0.95 10,541
2022-10-06 $0.98 $0.98 $0.91 $0.98 $0.98 5,400
2022-10-05 $1.04 $1.04 $1.00 $1.01 $1.01 1,423
2022-10-04 $1.01 $1.05 $1.01 $1.05 $1.05 10,210
2022-10-03 $1.03 $1.04 $1.00 $1.01 $1.01 114,203
2022-09-30 $1.02 $1.02 $1.02 $1.02 $1.02 976
2022-09-29 $1.02 $1.02 $1.02 $1.02 $1.02 1,535
2022-09-28 $1.00 $1.01 $1.00 $1.01 $1.00 650
2022-09-27 $1.05 $1.05 $1.05 $1.05 $1.04 480
2022-09-26 $1.06 $1.06 $1.00 $1.04 $1.02 12,709
2022-09-23 $1.10 $1.10 $1.10 $1.10 $1.09 300
2022-09-22 $1.05 $1.05 $1.05 $1.05 $1.04 110
2022-09-21 $1.14 $1.14 $1.14 $1.14 $1.12 50
2022-09-20 $1.14 $1.14 $1.14 $1.14 $1.12 20,000
2022-09-19 $1.14 $1.14 $1.14 $1.14 $1.12 800
2022-09-16 $1.15 $1.15 $1.15 $1.15 $1.13 100
2022-09-15 $1.19 $1.20 $1.18 $1.20 $1.18 1,870
2022-09-14 $1.20 $1.20 $1.20 $1.20 $1.18 350
2022-09-13 $1.23 $1.23 $1.23 $1.23 $1.21 500
2022-09-12 $1.25 $1.25 $1.25 $1.25 $1.23 50,010
2022-09-09 $1.28 $1.28 $1.28 $1.28 $1.26 665
2022-09-08 $1.27 $1.27 $1.23 $1.23 $1.21 77,086
2022-09-07 $1.26 $1.26 $1.26 $1.26 $1.24 150
2022-09-06 $1.26 $1.32 $1.26 $1.32 $1.30 1,462
2022-09-02 $1.32 $1.32 $1.32 $1.32 $1.30 3,000
2022-09-01 $1.30 $1.30 $1.28 $1.28 $1.26 4,551
2022-08-31 $1.32 $1.32 $1.32 $1.32 $1.30 1,130
2022-08-30 $1.33 $1.33 $1.33 $1.33 $1.31 1,000
2022-08-29 $1.32 $1.32 $1.32 $1.32 $1.30 0
2022-08-26 $1.32 $1.32 $1.32 $1.32 $1.30 5,000
2022-08-25 $1.36 $1.36 $1.36 $1.36 $1.34 2,900
2022-08-24 $1.36 $1.36 $1.36 $1.36 $1.34 160
2022-08-23 $1.32 $1.32 $1.32 $1.32 $1.30 1,001
2022-08-22 $1.33 $1.33 $1.33 $1.33 $1.31 600
2022-08-19 $1.43 $1.43 $1.43 $1.43 $1.41 1
2022-08-18 $1.43 $1.43 $1.43 $1.43 $1.41 84
2022-08-17 $1.43 $1.43 $1.43 $1.43 $1.41 1
2022-08-16 $1.43 $1.43 $1.43 $1.43 $1.41 1
2022-08-15 $1.39 $1.43 $1.39 $1.43 $1.41 29,221
2022-08-12 $1.42 $1.42 $1.42 $1.42 $1.40 2,733
2022-08-11 $1.39 $1.39 $1.39 $1.39 $1.37 1
2022-08-10 $1.39 $1.39 $1.39 $1.39 $1.37 953
2022-08-09 $1.30 $1.30 $1.30 $1.30 $1.28 0
2022-08-08 $1.30 $1.30 $1.30 $1.30 $1.28 40
2022-08-05 $1.38 $1.38 $1.30 $1.30 $1.28 6,500
2022-08-04 $1.37 $1.37 $1.37 $1.37 $1.35 300
2022-08-03 $1.36 $1.36 $1.36 $1.36 $1.34 160
2022-08-02 $1.35 $1.35 $1.35 $1.35 $1.33 290
2022-08-01 $1.39 $1.39 $1.39 $1.39 $1.37 5
2022-07-29 $1.39 $1.39 $1.39 $1.39 $1.37 80
2022-07-28 $1.39 $1.39 $1.39 $1.39 $1.37 32
2022-07-27 $1.39 $1.39 $1.39 $1.39 $1.37 0
2022-07-26 $1.39 $1.39 $1.39 $1.39 $1.37 26
2022-07-25 $1.39 $1.39 $1.39 $1.39 $1.37 4
2022-07-22 $1.39 $1.39 $1.39 $1.39 $1.39 119
2022-07-21 $1.30 $1.30 $1.30 $1.30 $1.30 10
2022-07-20 $1.30 $1.30 $1.30 $1.30 $1.30 7
2022-07-19 $1.30 $1.30 $1.30 $1.30 $1.30 0
2022-07-18 $1.30 $1.30 $1.30 $1.30 $1.30 20
2022-07-15 $1.30 $1.30 $1.30 $1.30 $1.30 396
2022-07-14 $1.26 $1.26 $1.26 $1.26 $1.26 0
2022-07-13 $1.26 $1.26 $1.26 $1.26 $1.26 0
2022-07-12 $1.26 $1.26 $1.26 $1.26 $1.26 300
2022-07-11 $1.29 $1.31 $1.29 $1.31 $1.31 524
2022-07-08 $1.33 $1.33 $1.31 $1.31 $1.31 35,000
2022-07-07 $1.28 $1.28 $1.28 $1.28 $1.28 10
2022-07-06 $1.28 $1.28 $1.28 $1.28 $1.28 130
2022-07-05 $1.35 $1.35 $1.30 $1.30 $1.30 360
2022-07-01 $1.36 $1.36 $1.36 $1.36 $1.36 16,085
2022-06-30 $1.36 $1.36 $1.36 $1.36 $1.36 520
2022-06-29 $1.40 $1.40 $1.38 $1.38 $1.38 7,100
2022-06-28 $1.43 $1.43 $1.42 $1.42 $1.42 2,350
2022-06-27 $1.42 $1.42 $1.42 $1.42 $1.42 0
2022-06-24 $1.42 $1.42 $1.42 $1.42 $1.42 0
2022-06-23 $1.40 $1.44 $1.40 $1.42 $1.42 6,740
2022-06-22 $1.38 $1.38 $1.38 $1.38 $1.38 1,344
2022-06-21 $1.44 $1.44 $1.38 $1.41 $1.41 1,460
2022-06-17 $1.38 $1.41 $1.38 $1.40 $1.40 515
2022-06-16 $1.40 $1.40 $1.38 $1.38 $1.38 1,326
2022-06-15 $1.44 $1.44 $1.38 $1.44 $1.44 3,210
2022-06-14 $1.40 $1.41 $1.38 $1.38 $1.38 2,045
2022-06-13 $1.38 $1.38 $1.38 $1.38 $1.38 2,650
2022-06-10 $1.40 $1.40 $1.40 $1.40 $1.40 7
2022-06-09 $1.40 $1.40 $1.40 $1.40 $1.40 50
2022-06-08 $1.40 $1.40 $1.40 $1.40 $1.40 1,022
2022-06-07 $1.40 $1.40 $1.40 $1.40 $1.40 215
2022-06-06 $1.38 $1.38 $1.38 $1.38 $1.38 0
2022-06-03 $1.38 $1.38 $1.38 $1.38 $1.38 265
2022-06-02 $1.42 $1.42 $1.42 $1.42 $1.42 850
2022-06-01 $1.45 $1.45 $1.43 $1.43 $1.43 3,815
2022-05-31 $1.41 $1.43 $1.41 $1.43 $1.43 4,250
2022-05-27 $1.44 $1.44 $1.43 $1.43 $1.43 520
2022-05-26 $1.43 $1.43 $1.40 $1.40 $1.40 2,285
2022-05-25 $1.40 $1.42 $1.40 $1.41 $1.41 5,765
2022-05-24 $1.43 $1.43 $1.40 $1.43 $1.43 2,264
2022-05-23 $1.40 $1.40 $1.40 $1.40 $1.40 0
2022-05-20 $1.34 $1.40 $1.34 $1.40 $1.40 1,119
2022-05-19 $1.41 $1.41 $1.41 $1.41 $1.41 324
2022-05-18 $1.42 $1.42 $1.42 $1.42 $1.40 32
2022-05-17 $1.42 $1.42 $1.42 $1.42 $1.40 518
2022-05-16 $1.41 $1.41 $1.41 $1.41 $1.39 2,775
2022-05-13 $1.39 $1.39 $1.39 $1.39 $1.38 12
2022-05-12 $1.39 $1.39 $1.39 $1.39 $1.38 3,100
2022-05-11 $1.42 $1.42 $1.42 $1.42 $1.40 3,000
2022-05-10 $1.44 $1.44 $1.44 $1.44 $1.42 317
2022-05-09 $1.44 $1.46 $1.44 $1.46 $1.44 4,485
2022-05-06 $1.44 $1.44 $1.44 $1.44 $1.42 350
2022-05-05 $1.49 $1.49 $1.49 $1.49 $1.47 2,185
2022-05-04 $1.45 $1.46 $1.45 $1.46 $1.44 1,893
2022-05-03 $1.52 $1.52 $1.52 $1.52 $1.50 3,725
2022-05-02 $1.40 $1.50 $1.40 $1.50 $1.48 1,999
2022-04-29 $1.50 $1.50 $1.49 $1.50 $1.48 15,826
2022-04-28 $1.50 $1.50 $1.50 $1.50 $1.48 0
2022-04-27 $1.46 $1.50 $1.46 $1.50 $1.48 2,400
2022-04-26 $1.45 $1.45 $1.45 $1.45 $1.43 0
2022-04-25 $1.50 $1.50 $1.45 $1.45 $1.43 5,025
2022-04-22 $1.54 $1.54 $1.54 $1.54 $1.52 499
2022-04-21 $1.57 $1.57 $1.57 $1.57 $1.55 184
2022-04-20 $1.59 $1.59 $1.59 $1.59 $1.57 1,141
2022-04-19 $1.55 $1.59 $1.55 $1.59 $1.57 7,670
2022-04-18 $1.59 $1.59 $1.57 $1.58 $1.56 3,235
2022-04-14 $1.58 $1.58 $1.56 $1.56 $1.54 10,050
2022-04-13 $1.58 $1.58 $1.55 $1.55 $1.53 12,001
2022-04-12 $1.57 $1.57 $1.57 $1.57 $1.55 3,275
2022-04-11 $1.62 $1.62 $1.55 $1.58 $1.56 3,344
2022-04-08 $1.57 $1.61 $1.57 $1.61 $1.59 2,247
2022-04-07 $1.62 $1.62 $1.59 $1.60 $1.58 4,900
2022-04-06 $1.59 $1.61 $1.59 $1.61 $1.59 10,250
2022-04-05 $1.62 $1.62 $1.58 $1.60 $1.58 3,750
2022-04-04 $1.62 $1.62 $1.59 $1.61 $1.59 33,384
2022-04-01 $1.62 $1.62 $1.62 $1.62 $1.60 10,000
2022-03-31 $1.58 $1.58 $1.58 $1.58 $1.56 649
2022-03-30 $1.62 $1.62 $1.58 $1.58 $1.56 1,740
2022-03-29 $1.54 $1.58 $1.54 $1.58 $1.56 200
2022-03-28 $1.49 $1.54 $1.49 $1.54 $1.52 5,425
2022-03-25 $1.54 $1.55 $1.54 $1.54 $1.52 3,550
2022-03-24 $1.51 $1.53 $1.51 $1.53 $1.51 6,160
2022-03-23 $1.53 $1.53 $1.51 $1.51 $1.49 1,552
2022-03-22 $1.50 $1.50 $1.50 $1.50 $1.48 10,250
2022-03-21 $1.51 $1.51 $1.50 $1.50 $1.48 10,250
2022-03-18 $1.51 $1.51 $1.51 $1.51 $1.49 131
2022-03-17 $1.43 $1.43 $1.43 $1.43 $1.41 75
2022-03-16 $1.43 $1.43 $1.43 $1.43 $1.41 0
2022-03-15 $1.43 $1.43 $1.43 $1.43 $1.41 15,000
2022-03-14 $1.41 $1.41 $1.41 $1.41 $1.39 10
2022-03-11 $1.41 $1.41 $1.41 $1.41 $1.39 0
2022-03-10 $1.41 $1.41 $1.41 $1.41 $1.39 1,200
2022-03-09 $1.43 $1.43 $1.43 $1.43 $1.41 750
2022-03-08 $1.43 $1.43 $1.38 $1.38 $1.36 6,320
2022-03-07 $1.38 $1.40 $1.38 $1.40 $1.38 7,150
2022-03-04 $1.44 $1.44 $1.35 $1.35 $1.33 4,730
2022-03-03 $1.45 $1.45 $1.45 $1.45 $1.43 497
2022-03-02 $1.45 $1.45 $1.41 $1.41 $1.39 3,310
2022-03-01 $1.40 $1.41 $1.40 $1.41 $1.39 400
2022-02-28 $1.46 $1.46 $1.46 $1.46 $1.44 0
2022-02-25 $1.46 $1.46 $1.46 $1.46 $1.44 300
2022-02-24 $1.45 $1.49 $1.41 $1.49 $1.47 12,800
2022-02-23 $1.48 $1.50 $1.45 $1.45 $1.44 4,497
2022-02-22 $1.55 $1.55 $1.50 $1.52 $1.50 1,809
2022-02-18 $1.58 $1.58 $1.58 $1.58 $1.56 300
2022-02-17 $1.60 $1.60 $1.55 $1.55 $1.53 1,350
2022-02-16 $1.62 $1.62 $1.62 $1.62 $1.60 315
2022-02-15 $1.62 $1.62 $1.62 $1.62 $1.60 3,046
2022-02-14 $1.52 $1.60 $1.52 $1.57 $1.55 6,890
2022-02-11 $1.59 $1.59 $1.59 $1.59 $1.57 1,000
2022-02-10 $1.58 $1.60 $1.57 $1.57 $1.55 8,069
2022-02-09 $1.55 $1.55 $1.55 $1.55 $1.53 115
2022-02-08 $1.55 $1.55 $1.55 $1.55 $1.53 240
2022-02-07 $1.60 $1.60 $1.54 $1.54 $1.52 4,975
2022-02-04 $1.62 $1.62 $1.62 $1.62 $1.60 350
2022-02-03 $1.57 $1.57 $1.57 $1.57 $1.55 1,000
2022-02-02 $1.58 $1.58 $1.55 $1.55 $1.53 21,675
2022-02-01 $1.60 $1.60 $1.58 $1.58 $1.56 1,395
2022-01-31 $1.56 $1.56 $1.56 $1.56 $1.54 2,900
2022-01-28 $1.60 $1.60 $1.56 $1.56 $1.54 6,852
2022-01-27 $1.63 $1.65 $1.60 $1.63 $1.61 1,850
2022-01-26 $1.63 $1.63 $1.63 $1.63 $1.61 100
2022-01-25 $1.61 $1.61 $1.61 $1.61 $1.59 3,376
2022-01-24 $1.64 $1.66 $1.60 $1.66 $1.64 1,763
2022-01-21 $1.61 $1.67 $1.61 $1.67 $1.65 4,000
2022-01-20 $1.68 $1.68 $1.67 $1.67 $1.65 1,925
2022-01-19 $1.65 $1.68 $1.65 $1.68 $1.66 13,135
2022-01-18 $1.71 $1.71 $1.67 $1.69 $1.67 100
2022-01-14 $1.69 $1.69 $1.69 $1.69 $1.67 0
2022-01-13 $1.69 $1.69 $1.69 $1.69 $1.67 100
2022-01-12 $1.69 $1.71 $1.69 $1.69 $1.67 3,309
2022-01-11 $1.69 $1.69 $1.64 $1.64 $1.62 5,958
2022-01-10 $1.70 $1.70 $1.69 $1.69 $1.67 5,760
2022-01-07 $1.70 $1.70 $1.70 $1.70 $1.68 0
2022-01-06 $1.70 $1.70 $1.70 $1.70 $1.68 104
2022-01-05 $1.72 $1.72 $1.70 $1.70 $1.68 2,950
2022-01-04 $1.69 $1.72 $1.69 $1.72 $1.70 3,924
2022-01-03 $1.69 $1.69 $1.69 $1.69 $1.67 166
2021-12-31 $1.70 $1.70 $1.70 $1.70 $1.68 5,175
2021-12-30 $1.72 $1.72 $1.71 $1.72 $1.70 1,533
2021-12-29 $1.68 $1.71 $1.68 $1.71 $1.69 600
2021-12-28 $1.67 $1.67 $1.67 $1.67 $1.65 4,150
2021-12-27 $1.65 $1.68 $1.65 $1.68 $1.66 3,455
2021-12-23 $1.66 $1.66 $1.66 $1.66 $1.64 0
2021-12-22 $1.66 $1.66 $1.66 $1.66 $1.64 51,415
2021-12-21 $1.65 $1.66 $1.65 $1.66 $1.64 2,650
2021-12-20 $1.70 $1.70 $1.63 $1.63 $1.61 882
2021-12-17 $1.70 $1.70 $1.70 $1.70 $1.68 3,968
2021-12-16 $1.73 $1.73 $1.70 $1.70 $1.68 1,800
2021-12-15 $1.68 $1.68 $1.63 $1.63 $1.61 10,130
2021-12-14 $1.71 $1.73 $1.71 $1.73 $1.71 2,013
2021-12-13 $1.69 $1.69 $1.69 $1.69 $1.67 2,120
2021-12-10 $1.69 $1.69 $1.69 $1.69 $1.67 200
2021-12-09 $1.69 $1.69 $1.69 $1.69 $1.67 336
2021-12-08 $1.71 $1.71 $1.71 $1.71 $1.69 1,027
2021-12-07 $1.71 $1.71 $1.71 $1.71 $1.69 200
2021-12-06 $1.70 $1.70 $1.68 $1.68 $1.66 2,938
2021-12-03 $1.68 $1.71 $1.68 $1.71 $1.69 2,680
2021-12-02 $1.68 $1.73 $1.68 $1.73 $1.71 5,232
2021-12-01 $1.67 $1.73 $1.67 $1.68 $1.66 82,795
2021-11-30 $1.67 $1.67 $1.67 $1.67 $1.65 407
2021-11-29 $1.70 $1.70 $1.70 $1.70 $1.68 10,594
2021-11-26 $1.70 $1.70 $1.70 $1.70 $1.68 10
2021-11-24 $1.70 $1.70 $1.70 $1.70 $1.68 372
2021-11-23 $1.73 $1.73 $1.69 $1.73 $1.71 4,095
2021-11-22 $1.73 $1.77 $1.73 $1.74 $1.72 16,987
2021-11-19 $1.77 $1.77 $1.73 $1.73 $1.71 15,360
2021-11-18 $1.75 $1.75 $1.75 $1.75 $1.73 2,055
2021-11-17 $1.76 $1.76 $1.76 $1.76 $1.74 16,025
2021-11-16 $1.73 $1.73 $1.73 $1.73 $1.71 2,030
2021-11-15 $1.73 $1.75 $1.73 $1.74 $1.72 124,822
2021-11-12 $1.75 $1.75 $1.73 $1.75 $1.73 16,585
2021-11-11 $1.75 $1.75 $1.73 $1.73 $1.71 2,985
2021-11-10 $1.73 $1.73 $1.73 $1.73 $1.71 500
2021-11-09 $1.74 $1.74 $1.71 $1.71 $1.69 753
2021-11-08 $1.72 $1.72 $1.71 $1.71 $1.69 1,388
2021-11-05 $1.72 $1.73 $1.70 $1.73 $1.71 57,175
2021-11-04 $1.68 $1.74 $1.68 $1.70 $1.68 170,242
2021-11-03 $1.74 $1.74 $1.74 $1.74 $1.72 11,752
2021-11-02 $1.72 $1.72 $1.72 $1.72 $1.70 0
2021-11-01 $1.72 $1.72 $1.72 $1.72 $1.70 1,966
2021-10-29 $1.75 $1.75 $1.73 $1.73 $1.71 2,935
2021-10-28 $1.77 $1.77 $1.75 $1.77 $1.75 10,217
2021-10-27 $1.73 $1.73 $1.72 $1.72 $1.68 2,400
2021-10-26 $1.67 $1.67 $1.67 $1.67 $1.63 810
2021-10-25 $1.70 $1.74 $1.65 $1.74 $1.70 22,337
2021-10-22 $1.73 $1.73 $1.68 $1.68 $1.64 695
2021-10-21 $1.75 $1.75 $1.75 $1.75 $1.71 6,084
2021-10-20 $1.72 $1.72 $1.70 $1.70 $1.66 2,436
2021-10-19 $1.72 $1.74 $1.71 $1.71 $1.67 2,562
2021-10-18 $1.78 $1.78 $1.71 $1.72 $1.68 42,210
2021-10-15 $1.77 $1.79 $1.75 $1.79 $1.75 38,249
2021-10-14 $1.77 $1.77 $1.72 $1.72 $1.68 8,480
2021-10-13 $1.71 $1.78 $1.71 $1.74 $1.70 130,909
2021-10-12 $1.73 $1.73 $1.69 $1.69 $1.65 14,814
2021-10-11 $1.60 $1.73 $1.60 $1.73 $1.69 5,800
2021-10-08 $1.70 $1.70 $1.68 $1.68 $1.64 425
2021-10-07 $1.80 $1.80 $1.80 $1.80 $1.76 1,565
2021-10-06 $1.80 $1.80 $1.80 $1.80 $1.76 173
2021-10-05 $1.64 $1.64 $1.64 $1.64 $1.61 0
2021-10-04 $1.70 $1.71 $1.64 $1.64 $1.61 4,595
2021-10-01 $1.69 $1.69 $1.68 $1.68 $1.64 1,900
2021-09-30 $1.79 $1.79 $1.79 $1.79 $1.75 100
2021-09-29 $1.50 $1.59 $1.19 $1.59 $1.56 1,675
2021-09-28 $1.70 $1.70 $1.70 $1.70 $1.66 500
2021-09-27 $1.71 $1.71 $1.71 $1.71 $1.67 100
2021-09-24 $1.70 $1.73 $1.68 $1.71 $1.67 13,873
2021-09-23 $1.72 $1.72 $1.69 $1.70 $1.66 3,250
2021-09-22 $1.67 $1.69 $1.67 $1.67 $1.63 21,064
2021-09-21 $1.68 $1.69 $1.67 $1.69 $1.65 8,500
2021-09-20 $1.69 $1.70 $1.67 $1.67 $1.63 7,005
2021-09-17 $1.72 $1.72 $1.72 $1.72 $1.68 5
2021-09-16 $1.73 $1.73 $1.72 $1.72 $1.68 753
2021-09-15 $1.71 $1.71 $1.71 $1.71 $1.67 259
2021-09-14 $1.72 $1.72 $1.72 $1.72 $1.68 558
2021-09-13 $1.70 $1.70 $1.70 $1.70 $1.66 0
2021-09-10 $1.76 $1.76 $1.70 $1.70 $1.66 647
2021-09-09 $1.75 $1.75 $1.72 $1.72 $1.68 373
2021-09-08 $1.75 $1.75 $1.75 $1.75 $1.71 0
2021-09-07 $1.75 $1.75 $1.74 $1.75 $1.71 8,241
2021-09-03 $1.72 $1.72 $1.72 $1.72 $1.68 500
2021-09-02 $1.70 $1.72 $1.68 $1.68 $1.64 14,366
2021-09-01 $1.70 $1.70 $1.70 $1.70 $1.66 530
2021-08-31 $1.69 $1.74 $1.69 $1.71 $1.67 1,773
2021-08-30 $1.67 $1.75 $1.67 $1.71 $1.67 3,150
2021-08-27 $1.72 $1.72 $1.68 $1.72 $1.68 3,749
2021-08-26 $1.69 $1.69 $1.69 $1.69 $1.65 200
2021-08-25 $1.70 $1.70 $1.70 $1.70 $1.66 1,040
2021-08-24 $1.70 $1.73 $1.70 $1.70 $1.66 6,267
2021-08-23 $1.70 $1.70 $1.60 $1.61 $1.58 7,240
2021-08-20 $1.68 $1.68 $1.66 $1.67 $1.64 3,526
2021-08-19 $1.71 $1.71 $1.68 $1.68 $1.64 12,898
2021-08-18 $1.68 $1.68 $1.68 $1.68 $1.64 0
2021-08-17 $1.68 $1.68 $1.68 $1.68 $1.64 300
2021-08-16 $1.70 $1.70 $1.68 $1.68 $1.64 3,270
2021-08-13 $1.70 $1.71 $1.70 $1.71 $1.67 1,666
2021-08-12 $1.74 $1.74 $1.74 $1.74 $1.70 3
2021-08-11 $1.74 $1.74 $1.70 $1.74 $1.70 86,681
2021-08-10 $1.70 $1.70 $1.70 $1.70 $1.66 1,829
2021-08-09 $1.69 $1.69 $1.69 $1.69 $1.65 149
2021-08-06 $1.70 $1.71 $1.70 $1.70 $1.66 1,899
2021-08-05 $1.70 $1.73 $1.70 $1.72 $1.68 3,700
2021-08-04 $1.70 $1.70 $1.70 $1.70 $1.66 352
2021-08-03 $1.69 $1.69 $1.69 $1.69 $1.65 554
2021-08-02 $1.69 $1.69 $1.65 $1.67 $1.63 1,731
2021-07-30 $1.68 $1.68 $1.68 $1.68 $1.64 100
2021-07-29 $1.65 $1.65 $1.65 $1.65 $1.61 100
2021-07-28 $1.68 $1.68 $1.66 $1.66 $1.61 4,000
2021-07-27 $1.71 $1.71 $1.70 $1.70 $1.65 1,000
2021-07-26 $1.70 $1.70 $1.70 $1.70 $1.65 3,078
2021-07-23 $1.64 $1.64 $1.64 $1.64 $1.59 627
2021-07-22 $1.67 $1.69 $1.67 $1.69 $1.64 1,500
2021-07-21 $1.63 $1.63 $1.63 $1.63 $1.58 350
2021-07-20 $1.66 $1.66 $1.62 $1.62 $1.57 11,750
2021-07-19 $1.67 $1.67 $1.67 $1.67 $1.62 1,812
2021-07-16 $1.66 $1.68 $1.66 $1.68 $1.62 1,485
2021-07-15 $1.68 $1.68 $1.68 $1.68 $1.62 10
2021-07-14 $1.66 $1.69 $1.66 $1.68 $1.62 4,507
2021-07-13 $1.68 $1.68 $1.68 $1.68 $1.62 1,395
2021-07-12 $1.66 $1.66 $1.66 $1.66 $1.61 1,851
2021-07-09 $1.67 $1.67 $1.66 $1.67 $1.62 2,083
2021-07-08 $1.67 $1.67 $1.67 $1.67 $1.61 2,190
2021-07-07 $1.66 $1.68 $1.66 $1.68 $1.63 13,481
2021-07-06 $1.70 $1.71 $1.66 $1.66 $1.61 322,755
2021-07-02 $1.67 $1.70 $1.67 $1.68 $1.63 17,630
2021-07-01 $1.68 $1.71 $1.68 $1.71 $1.66 1,545
2021-06-30 $1.72 $1.72 $1.70 $1.72 $1.67 3,156
2021-06-29 $1.70 $1.72 $1.69 $1.69 $1.64 4,975
2021-06-28 $1.73 $1.73 $1.70 $1.70 $1.65 14,448
2021-06-25 $1.72 $1.73 $1.72 $1.73 $1.67 2,850
2021-06-24 $1.72 $1.72 $1.72 $1.72 $1.67 3,000
2021-06-23 $1.70 $1.70 $1.70 $1.70 $1.65 1,957
2021-06-22 $1.71 $1.74 $1.70 $1.72 $1.67 11,152
2021-06-21 $1.73 $1.73 $1.71 $1.72 $1.66 2,600
2021-06-18 $1.72 $1.74 $1.70 $1.71 $1.66 3,809
2021-06-17 $1.73 $1.73 $1.72 $1.73 $1.67 44,287
2021-06-16 $1.73 $1.73 $1.73 $1.73 $1.67 16,600
2021-06-15 $1.76 $1.78 $1.73 $1.73 $1.67 20,538
2021-06-14 $1.73 $1.73 $1.73 $1.73 $1.68 284
2021-06-11 $1.76 $1.78 $1.75 $1.75 $1.69 87,736
2021-06-10 $1.77 $1.78 $1.75 $1.78 $1.72 36,155
2021-06-09 $1.76 $1.77 $1.75 $1.77 $1.71 710
2021-06-08 $1.77 $1.77 $1.75 $1.75 $1.69 9,640
2021-06-07 $1.73 $1.73 $1.72 $1.72 $1.67 5,400
2021-06-04 $1.75 $1.75 $1.72 $1.72 $1.67 10,025
2021-06-03 $1.77 $1.77 $1.77 $1.77 $1.71 40,055
2021-06-02 $1.78 $1.78 $1.76 $1.77 $1.71 5,250
2021-06-01 $1.76 $1.76 $1.76 $1.76 $1.70 50
2021-05-28 $1.77 $1.77 $1.73 $1.76 $1.70 3,446
2021-05-27 $1.73 $1.76 $1.73 $1.76 $1.70 643
2021-05-26 $1.76 $1.76 $1.74 $1.74 $1.68 3,520
2021-05-25 $1.72 $1.75 $1.72 $1.75 $1.69 513
2021-05-24 $1.72 $1.74 $1.72 $1.74 $1.68 6,117
2021-05-21 $1.75 $1.75 $1.72 $1.72 $1.67 5,450
2021-05-20 $1.76 $1.76 $1.76 $1.76 $1.70 2,021
2021-05-19 $1.74 $1.76 $1.74 $1.76 $1.70 6,402
2021-05-18 $1.75 $1.75 $1.73 $1.73 $1.67 3,625
2021-05-17 $1.75 $1.75 $1.70 $1.70 $1.65 14,779
2021-05-14 $1.72 $1.74 $1.72 $1.74 $1.68 1,096
2021-05-13 $1.69 $1.69 $1.69 $1.69 $1.64 0
2021-05-12 $1.73 $1.75 $1.69 $1.69 $1.64 1,671
2021-05-11 $1.74 $1.74 $1.74 $1.74 $1.68 600
2021-05-10 $1.75 $1.75 $1.74 $1.74 $1.68 600
2021-05-07 $1.70 $1.70 $1.70 $1.70 $1.65 2,445
2021-05-06 $1.72 $1.73 $1.70 $1.70 $1.65 13,099
2021-05-05 $1.73 $1.73 $1.69 $1.71 $1.64 24,541
2021-05-04 $1.71 $1.73 $1.69 $1.72 $1.65 60,630
2021-05-03 $1.69 $1.70 $1.69 $1.70 $1.62 2,906
2021-04-30 $1.72 $1.72 $1.70 $1.70 $1.63 10,496
2021-04-29 $1.74 $1.74 $1.73 $1.73 $1.65 15,430
2021-04-28 $1.70 $1.71 $1.70 $1.71 $1.64 1,405
2021-04-27 $1.70 $1.71 $1.70 $1.71 $1.64 1,660
2021-04-26 $1.73 $1.73 $1.70 $1.70 $1.63 5,747
2021-04-23 $1.73 $1.74 $1.69 $1.69 $1.62 7,625
2021-04-22 $1.72 $1.76 $1.72 $1.74 $1.66 15,617
2021-04-21 $1.70 $1.70 $1.70 $1.70 $1.63 1,015
2021-04-20 $1.73 $1.73 $1.73 $1.73 $1.65 2,000
2021-04-19 $1.70 $1.70 $1.70 $1.70 $1.63 5,510
2021-04-16 $1.67 $1.69 $1.66 $1.69 $1.61 7,870
2021-04-15 $1.71 $1.71 $1.66 $1.66 $1.59 3,870
2021-04-14 $1.67 $1.67 $1.67 $1.67 $1.60 1,853
2021-04-13 $1.68 $1.71 $1.66 $1.66 $1.59 8,353
2021-04-12 $1.70 $1.70 $1.67 $1.70 $1.63 27,457
2021-04-09 $1.68 $1.71 $1.68 $1.68 $1.61 1,400
2021-04-08 $1.70 $1.70 $1.70 $1.70 $1.62 1,050
2021-04-07 $1.72 $1.72 $1.69 $1.71 $1.64 11,537
2021-04-06 $1.74 $1.74 $1.71 $1.74 $1.67 30,292
2021-04-05 $1.72 $1.73 $1.72 $1.73 $1.66 12,420
2021-04-01 $1.72 $1.73 $1.71 $1.71 $1.64 79,220
2021-03-31 $1.72 $1.73 $1.72 $1.72 $1.65 7,254
2021-03-30 $1.72 $1.72 $1.72 $1.72 $1.64 1,485
2021-03-29 $1.73 $1.73 $1.71 $1.72 $1.64 66,288
2021-03-26 $1.68 $1.73 $1.68 $1.73 $1.65 129,903
2021-03-25 $1.68 $1.68 $1.66 $1.68 $1.61 15,622
2021-03-24 $1.67 $1.68 $1.67 $1.68 $1.61 11,964
2021-03-23 $1.66 $1.68 $1.66 $1.68 $1.60 809
2021-03-22 $1.69 $1.69 $1.67 $1.69 $1.62 6,254
2021-03-19 $1.68 $1.69 $1.65 $1.66 $1.59 30,961
2021-03-18 $1.63 $1.68 $1.63 $1.67 $1.60 112,520
2021-03-17 $1.62 $1.63 $1.62 $1.63 $1.56 839
2021-03-16 $1.61 $1.63 $1.60 $1.62 $1.55 59,206
2021-03-15 $1.64 $1.64 $1.61 $1.61 $1.54 45,810
2021-03-12 $1.63 $1.64 $1.62 $1.64 $1.57 3,780
2021-03-11 $1.61 $1.65 $1.61 $1.63 $1.56 13,248
2021-03-10 $1.61 $1.63 $1.60 $1.61 $1.54 8,500
2021-03-09 $1.65 $1.66 $1.60 $1.63 $1.56 19,346
2021-03-08 $1.60 $1.65 $1.60 $1.63 $1.56 7,938
2021-03-05 $1.62 $1.63 $1.60 $1.63 $1.56 11,281
2021-03-04 $1.61 $1.64 $1.60 $1.64 $1.57 144,761
2021-03-03 $1.60 $1.65 $1.60 $1.61 $1.54 17,261
2021-03-02 $1.62 $1.64 $1.62 $1.62 $1.55 17,881
2021-03-01 $1.62 $1.63 $1.60 $1.60 $1.53 180,281
2021-02-26 $1.64 $1.64 $1.60 $1.60 $1.53 14,009
2021-02-25 $1.63 $1.63 $1.60 $1.63 $1.56 3,780
2021-02-24 $1.63 $1.63 $1.62 $1.63 $1.56 3,780
2021-02-23 $1.62 $1.65 $1.62 $1.63 $1.56 15,056
2021-02-22 $1.63 $1.67 $1.62 $1.64 $1.57 27,597
2021-02-19 $1.69 $1.69 $1.62 $1.62 $1.55 60,727
2021-02-18 $1.64 $1.67 $1.62 $1.64 $1.57 12,881
2021-02-17 $1.64 $1.65 $1.63 $1.64 $1.57 12,881
2021-02-16 $1.63 $1.67 $1.63 $1.63 $1.56 19,399
2021-02-12 $1.67 $1.67 $1.64 $1.64 $1.57 20,500
2021-02-11 $1.64 $1.67 $1.64 $1.64 $1.57 6,565
2021-02-10 $1.63 $1.69 $1.63 $1.66 $1.59 27,988
2021-02-09 $1.68 $1.68 $1.65 $1.66 $1.59 27,988
2021-02-08 $1.67 $1.69 $1.64 $1.69 $1.61 16,482
2021-02-05 $1.66 $1.70 $1.64 $1.67 $1.60 306,396
2021-02-04 $1.66 $1.67 $1.64 $1.66 $1.59 17,882
2021-02-03 $1.66 $1.66 $1.65 $1.66 $1.59 15,580
2021-02-02 $1.67 $1.67 $1.65 $1.65 $1.58 126,832
2021-02-01 $1.63 $1.66 $1.62 $1.65 $1.58 168,454
2021-01-29 $1.63 $1.65 $1.63 $1.63 $1.56 126,020
2021-01-28 $1.66 $1.67 $1.61 $1.65 $1.58 43,418
2021-01-27 $1.68 $1.68 $1.67 $1.67 $1.58 24,874
2021-01-26 $1.67 $1.68 $1.67 $1.68 $1.59 20,631
2021-01-25 $1.70 $1.70 $1.61 $1.68 $1.59 89,055
2021-01-22 $1.69 $1.76 $1.68 $1.75 $1.65 494,607
2021-01-21 $1.70 $1.72 $1.68 $1.72 $1.63 55,067
2021-01-20 $1.73 $1.73 $1.65 $1.68 $1.59 21,326
2021-01-19 $1.70 $1.72 $1.68 $1.71 $1.62 29,457
2021-01-15 $1.70 $1.70 $1.65 $1.69 $1.60 72,524
2021-01-14 $1.69 $1.70 $1.65 $1.70 $1.61 31,363
2021-01-13 $1.73 $1.80 $1.63 $1.68 $1.59 174,687
2021-01-12 $1.68 $1.69 $1.64 $1.69 $1.60 71,091
2021-01-11 $1.67 $1.68 $1.64 $1.66 $1.57 51,113
2021-01-08 $1.70 $1.70 $1.65 $1.68 $1.59 76,572
2021-01-07 $1.82 $1.82 $1.66 $1.71 $1.62 66,122
2021-01-06 $1.83 $1.83 $1.70 $1.75 $1.66 385,739
2021-01-05 $1.80 $1.80 $1.69 $1.71 $1.62 30,696
2021-01-04 $1.80 $1.84 $1.70 $1.75 $1.66 44,850
2020-12-31 $1.76 $1.80 $1.67 $1.80 $1.71 12,429
2020-12-30 $1.75 $1.75 $1.75 $1.75 $1.66 359
2020-12-29 $1.58 $1.84 $1.58 $1.70 $1.61 10,417
2020-12-28 $1.70 $1.85 $1.66 $1.80 $1.71 18,885
2020-12-24 $1.78 $1.78 $1.70 $1.77 $1.68 17,914
2020-12-23 $1.71 $1.78 $1.71 $1.78 $1.69 24,438
2020-12-22 $1.70 $1.80 $1.67 $1.80 $1.71 24,689
2020-12-21 $1.81 $1.81 $1.67 $1.77 $1.68 37,849
2020-12-18 $1.65 $1.82 $1.65 $1.81 $1.72 13,093
2020-12-17 $1.64 $1.82 $1.64 $1.75 $1.66 8,299
2020-12-16 $1.64 $1.81 $1.64 $1.70 $1.61 29,215
2020-12-15 $1.78 $1.78 $1.64 $1.76 $1.67 6,558
2020-12-14 $1.80 $1.80 $1.64 $1.77 $1.68 21,339
2020-12-11 $1.65 $1.69 $1.61 $1.64 $1.55 10,329
2020-12-10 $1.60 $1.65 $1.60 $1.65 $1.56 6,000
2020-12-09 $1.65 $1.75 $1.60 $1.75 $1.66 9,787
2020-12-08 $1.78 $1.78 $1.60 $1.65 $1.56 40,217
2020-12-07 $1.75 $1.75 $1.70 $1.74 $1.65 57,984
2020-12-04 $1.75 $1.75 $1.65 $1.65 $1.56 1,200
2020-12-03 $1.75 $1.75 $1.75 $1.75 $1.66 510
2020-12-02 $1.60 $1.75 $1.60 $1.75 $1.66 1,962
2020-12-01 $1.78 $1.78 $1.60 $1.68 $1.59 4,001
2020-11-30 $1.60 $1.73 $1.60 $1.70 $1.61 1,810
2020-11-27 $1.72 $2.00 $1.60 $1.60 $1.52 6,408
2020-11-25 $1.75 $1.75 $1.54 $1.65 $1.56 8,809
2020-11-24 $1.65 $1.84 $1.54 $1.84 $1.74 4,843
2020-11-23 $1.65 $1.65 $1.60 $1.65 $1.56 10,917
2020-11-20 $1.75 $1.75 $1.73 $1.75 $1.66 706
2020-11-19 $1.75 $1.95 $1.52 $1.85 $1.75 1,750
2020-11-18 $1.70 $1.75 $1.53 $1.75 $1.66 6,428
2020-11-17 $1.62 $1.75 $1.53 $1.53 $1.45 2,911
2020-11-16 $1.59 $1.60 $1.59 $1.60 $1.52 527
2020-11-13 $1.52 $1.52 $1.52 $1.52 $1.44 3,110
2020-11-12 $1.53 $1.53 $1.53 $1.53 $1.45 1,905
2020-11-11 $1.58 $1.58 $1.58 $1.58 $1.50 30
2020-11-10 $1.60 $1.60 $1.52 $1.58 $1.50 5,054
2020-11-09 $1.60 $1.60 $1.52 $1.60 $1.52 3,780
2020-11-06 $1.60 $1.60 $1.51 $1.51 $1.43 5,252
2020-11-05 $1.55 $1.65 $1.55 $1.64 $1.55 1,390
2020-11-04 $1.56 $1.56 $1.51 $1.51 $1.43 16,765
2020-11-03 $1.70 $1.70 $1.56 $1.56 $1.48 12,675
2020-11-02 $1.60 $1.75 $1.54 $1.75 $1.66 23,758
2020-10-30 $1.53 $1.53 $1.53 $1.53 $1.45 1,154
2020-10-29 $1.62 $1.62 $1.53 $1.53 $1.45 2,270
2020-10-28 $1.55 $1.62 $1.38 $1.62 $1.54 3,699
2020-10-27 $1.70 $1.70 $1.60 $1.68 $1.59 5,277
2020-10-26 $1.60 $1.87 $1.38 $1.53 $1.45 5,543
2020-10-23 $1.61 $1.87 $1.60 $1.61 $1.53 8,838
2020-10-22 $1.60 $1.66 $1.38 $1.61 $1.53 9,880
2020-10-21 $1.70 $1.70 $1.56 $1.68 $1.59 12,906
2020-10-20 $1.59 $1.62 $1.55 $1.62 $1.54 7,989
2020-10-19 $1.70 $1.70 $1.55 $1.57 $1.49 14,297
2020-10-16 $1.70 $1.70 $1.50 $1.50 $1.42 3,340
2020-10-15 $1.60 $1.70 $1.50 $1.70 $1.61 1,130
2020-10-14 $1.53 $1.53 $1.53 $1.53 $1.45 775
2020-10-13 $1.46 $1.50 $1.46 $1.50 $1.42 1,003
2020-10-12 $1.47 $1.47 $1.47 $1.47 $1.39 205
2020-10-09 $1.49 $1.49 $1.45 $1.45 $1.37 3,050
2020-10-08 $1.51 $1.51 $1.51 $1.51 $1.43 5,020
2020-10-07 $1.51 $1.55 $1.49 $1.55 $1.47 3,794
2020-10-06 $1.60 $1.60 $1.55 $1.55 $1.47 770
2020-10-05 $1.55 $1.55 $1.55 $1.55 $1.47 90
2020-10-02 $1.60 $1.60 $1.55 $1.55 $1.47 9,342
2020-10-01 $1.55 $1.60 $1.55 $1.55 $1.47 3,650
2020-09-30 $1.55 $1.60 $1.55 $1.60 $1.52 11,410
2020-09-29 $1.70 $1.70 $1.51 $1.53 $1.45 8,404
2020-09-28 $1.54 $1.75 $1.52 $1.54 $1.46 37,102
2020-09-25 $1.50 $1.50 $1.50 $1.50 $1.42 5,500
2020-09-24 $1.50 $1.56 $1.50 $1.56 $1.48 3,845
2020-09-23 $1.56 $1.56 $1.56 $1.56 $1.48 1,405
2020-09-22 $1.55 $1.55 $1.55 $1.55 $1.47 16,405
2020-09-21 $1.57 $1.57 $1.51 $1.51 $1.43 6,969
2020-09-18 $1.67 $1.70 $1.67 $1.70 $1.61 11,360
2020-09-17 $1.68 $1.70 $1.68 $1.70 $1.61 700
2020-09-16 $1.87 $1.87 $1.68 $1.68 $1.59 6,648
2020-09-15 $1.62 $1.87 $1.57 $1.57 $1.49 654
2020-09-14 $1.62 $1.62 $1.54 $1.61 $1.53 12,411
2020-09-11 $1.62 $1.62 $1.62 $1.62 $1.54 1,755
2020-09-10 $1.62 $1.65 $1.50 $1.62 $1.54 9,068
2020-09-09 $1.62 $1.62 $1.62 $1.62 $1.54 371
2020-09-08 $1.65 $1.65 $1.62 $1.62 $1.54 758
2020-09-04 $1.70 $1.70 $1.56 $1.62 $1.54 12,426
2020-09-03 $1.70 $1.75 $1.70 $1.70 $1.61 9,400
2020-09-02 $1.66 $1.81 $1.63 $1.81 $1.72 6,434
2020-09-01 $1.75 $1.75 $1.66 $1.66 $1.57 1,919
2020-08-31 $1.75 $1.80 $1.75 $1.75 $1.66 1,016
2020-08-28 $1.66 $1.66 $1.60 $1.63 $1.54 2,654
2020-08-27 $1.65 $1.65 $1.65 $1.65 $1.56 494
2020-08-26 $1.75 $1.75 $1.64 $1.64 $1.55 3,211
2020-08-25 $1.64 $1.64 $1.61 $1.61 $1.53 2,901
2020-08-24 $1.65 $1.66 $1.61 $1.66 $1.57 5,666
2020-08-21 $1.65 $1.65 $1.60 $1.61 $1.53 1,370
2020-08-20 $1.62 $1.62 $1.62 $1.62 $1.54 10,000
2020-08-19 $1.62 $1.62 $1.62 $1.62 $1.54 211
2020-08-18 $1.62 $1.62 $1.62 $1.62 $1.54 0
2020-08-17 $1.62 $1.62 $1.62 $1.62 $1.54 425
2020-08-14 $1.62 $1.62 $1.62 $1.62 $1.54 100
2020-08-13 $1.62 $1.62 $1.62 $1.62 $1.54 0
2020-08-12 $1.62 $1.62 $1.62 $1.62 $1.54 0
2020-08-11 $1.62 $1.62 $1.62 $1.62 $1.54 700
2020-08-10 $1.64 $1.70 $1.63 $1.65 $1.56 5,064
2020-08-07 $1.65 $1.75 $1.65 $1.65 $1.56 2,916
2020-08-06 $1.65 $1.65 $1.60 $1.65 $1.56 26,742
2020-08-05 $1.60 $1.60 $1.60 $1.60 $1.52 2,943
2020-08-04 $1.60 $1.60 $1.60 $1.60 $1.52 2,700
2020-08-03 $1.60 $1.60 $1.60 $1.60 $1.52 120
2020-07-31 $1.60 $1.60 $1.60 $1.60 $1.52 120
2020-07-30 $1.57 $1.57 $1.57 $1.57 $1.49 0
2020-07-29 $1.58 $1.58 $1.57 $1.57 $1.49 6,150
2020-07-28 $1.58 $1.58 $1.58 $1.58 $1.50 410
2020-07-27 $1.59 $1.60 $1.58 $1.58 $1.50 18,500
2020-07-24 $1.52 $1.52 $1.52 $1.52 $1.44 0
2020-07-23 $1.52 $1.52 $1.52 $1.52 $1.44 161
2020-07-22 $1.40 $1.50 $1.40 $1.40 $1.33 5,108
2020-07-21 $1.51 $1.51 $1.51 $1.51 $1.43 2,142
2020-07-20 $1.51 $1.54 $1.51 $1.54 $1.46 2,270
2020-07-14 $1.53 $1.53 $1.53 $1.53 $1.45 507
2020-07-13 $1.55 $1.59 $1.55 $1.59 $1.51 11,784
2020-07-08 $1.55 $1.55 $1.55 $1.55 $1.47 1,812
2020-07-07 $1.55 $1.56 $1.55 $1.56 $1.48 9,375
2020-07-06 $1.52 $1.58 $1.52 $1.55 $1.47 42,546
2020-07-02 $1.51 $1.51 $1.51 $1.51 $1.43 300
2020-06-18 $1.45 $1.46 $1.45 $1.46 $1.38 3,200
2020-06-17 $1.46 $1.49 $1.46 $1.49 $1.41 9,000
2020-06-11 $1.45 $1.45 $1.45 $1.45 $1.37 3,000
2020-06-01 $1.28 $1.28 $1.28 $1.28 $1.21 1,000
2020-03-26 $1.18 $1.18 $1.18 $1.18 $1.12 4,338
2020-03-25 $1.18 $1.18 $1.18 $1.18 $1.12 10
2020-03-18 $1.18 $1.18 $1.18 $1.18 $1.12 20
2020-03-17 $1.18 $1.18 $1.18 $1.18 $1.12 400
2020-03-03 $1.31 $1.31 $1.31 $1.31 $1.24 80
2020-02-28 $1.33 $1.33 $1.31 $1.31 $1.24 86,500
2020-02-27 $1.37 $1.37 $1.37 $1.37 $1.30 400
2020-02-19 $1.42 $1.42 $1.42 $1.42 $1.35 600
2020-02-18 $1.43 $1.43 $1.43 $1.43 $1.36 2,000
2020-02-11 $1.45 $1.45 $1.45 $1.45 $1.37 200
2020-02-03 $1.41 $1.41 $1.41 $1.41 $1.34 100

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.