Kiora Pharmaceuticals Inc (KPRX) Exchange: NASDAQ

  1. Profile
  2. Kiora Pharmaceuticals Inc (KPRX)

Data as of Oct. 8, 2025

$2.54 ($-0.06) -2.31%

Kiora Pharmaceuticals Inc - Daily Information
Click for more stock information on Kiora Pharmaceuticals Inc.
Daily Information Data
Date Oct. 8, 2025
Open $2.62
Previous Close $2.54
High $2.63
Low $2.51
Adjusted Open $2.62
Previous Adjusted Close $2.54
Adjusted High $2.63
Adjusted Low $2.51
Invest in Kiora Pharmaceuticals Inc (KPRX)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Kiora Pharmaceuticals Inc (KPRX)
Date Open High Low Close Adj.Close Volume
2025-08-01 $2.62 $2.63 $2.51 $2.54 $2.54 60,763
2025-07-31 $2.75 $2.80 $2.59 $2.60 $2.60 55,872
2025-07-30 $2.75 $2.85 $2.65 $2.68 $2.68 70,004
2025-07-29 $2.89 $2.89 $2.70 $2.74 $2.74 94,178
2025-07-28 $2.99 $3.06 $2.90 $2.93 $2.93 20,682
2025-07-25 $3.10 $3.10 $2.99 $2.99 $2.99 31,483
2025-07-24 $3.12 $3.13 $3.04 $3.05 $3.05 24,742
2025-07-23 $3.05 $3.13 $3.04 $3.11 $3.11 24,526
2025-07-22 $3.14 $3.15 $2.96 $3.03 $3.03 217,355
2025-07-21 $3.15 $3.23 $3.09 $3.09 $3.09 48,635
2025-07-18 $3.19 $3.29 $3.16 $3.18 $3.18 67,125
2025-07-17 $3.14 $3.20 $3.08 $3.15 $3.15 45,671
2025-07-16 $3.12 $3.15 $3.00 $3.15 $3.15 57,047
2025-07-15 $3.03 $3.10 $2.95 $3.00 $3.00 138,583
2025-07-14 $3.04 $3.09 $3.03 $3.08 $3.08 15,208
2025-07-11 $3.03 $3.18 $2.91 $3.00 $3.00 79,513
2025-07-10 $2.95 $3.10 $2.93 $3.01 $3.01 149,220
2025-07-09 $2.82 $3.10 $2.80 $2.97 $2.97 152,215
2025-07-08 $2.80 $2.89 $2.80 $2.86 $2.86 21,652
2025-07-07 $2.83 $2.90 $2.80 $2.81 $2.81 23,090
2025-07-03 $2.81 $2.96 $2.81 $2.85 $2.85 14,426
2025-07-02 $2.80 $2.94 $2.80 $2.86 $2.86 15,897
2025-07-01 $2.83 $2.87 $2.68 $2.82 $2.82 15,753
2025-06-30 $2.95 $2.99 $2.69 $2.88 $2.88 74,621
2025-06-27 $3.03 $3.03 $2.90 $2.90 $2.90 31,722
2025-06-26 $3.08 $3.08 $2.98 $3.03 $3.03 36,637
2025-06-25 $3.06 $3.15 $3.02 $3.03 $3.03 24,451
2025-06-24 $3.14 $3.17 $3.04 $3.07 $3.07 36,049
2025-06-23 $3.19 $3.19 $3.03 $3.13 $3.13 40,591
2025-06-20 $3.02 $3.22 $2.99 $3.20 $3.20 186,076
2025-06-18 $2.92 $3.11 $2.87 $3.02 $3.02 122,833
2025-06-17 $3.01 $3.05 $2.88 $2.94 $2.94 78,222
2025-06-16 $3.04 $3.15 $2.98 $3.01 $3.01 28,290
2025-06-13 $2.99 $3.17 $2.99 $3.02 $3.02 36,444
2025-06-12 $3.18 $3.18 $2.94 $3.08 $3.08 71,743
2025-06-11 $3.34 $3.34 $3.16 $3.16 $3.16 85,094
2025-06-10 $3.17 $3.39 $3.16 $3.34 $3.34 101,656
2025-06-09 $3.05 $3.28 $3.00 $3.25 $3.25 149,248
2025-06-06 $3.04 $3.21 $2.78 $3.08 $3.08 231,864
2025-06-05 $3.04 $3.30 $2.90 $3.09 $3.09 355,748
2025-06-04 $3.78 $3.78 $2.97 $3.19 $3.19 768,961
2025-06-03 $3.95 $4.18 $3.31 $3.90 $3.90 24,589,649
2025-06-02 $2.99 $2.99 $2.82 $2.85 $2.85 2,737
2025-05-30 $2.98 $3.27 $2.92 $2.98 $2.98 7,616
2025-05-29 $3.02 $3.08 $2.98 $3.00 $3.00 6,496
2025-05-28 $3.04 $3.04 $2.96 $3.00 $3.00 9,999
2025-05-27 $2.93 $3.03 $2.93 $2.96 $2.96 14,856
2025-05-23 $3.08 $3.16 $3.01 $3.06 $3.06 3,110
2025-05-22 $3.11 $3.16 $3.07 $3.07 $3.07 3,847
2025-05-21 $3.13 $3.21 $3.11 $3.11 $3.11 4,986
2025-05-20 $3.17 $3.17 $3.12 $3.12 $3.12 1,887
2025-05-19 $3.22 $3.22 $3.10 $3.16 $3.16 4,239
2025-05-16 $3.13 $3.27 $3.10 $3.23 $3.23 13,095
2025-05-15 $2.96 $3.14 $2.96 $3.13 $3.13 6,931
2025-05-14 $3.16 $3.16 $2.85 $3.09 $3.09 26,979
2025-05-13 $3.30 $3.30 $3.15 $3.19 $3.19 8,112
2025-05-12 $3.29 $3.29 $3.19 $3.19 $3.19 10,285
2025-05-09 $3.11 $3.25 $3.01 $3.25 $3.25 7,614
2025-05-08 $3.33 $3.41 $3.10 $3.12 $3.12 34,578
2025-05-07 $3.26 $3.48 $3.26 $3.35 $3.35 10,280
2025-05-06 $3.38 $3.38 $3.29 $3.30 $3.30 4,741
2025-05-05 $3.44 $3.44 $3.26 $3.26 $3.26 8,658
2025-05-02 $3.30 $3.38 $3.18 $3.32 $3.32 7,377
2025-05-01 $3.31 $3.39 $3.23 $3.28 $3.28 13,526
2025-04-30 $3.33 $3.33 $3.04 $3.22 $3.22 8,301
2025-04-29 $3.36 $3.52 $3.20 $3.29 $3.29 11,598
2025-04-28 $3.28 $3.45 $3.22 $3.30 $3.30 60,795
2025-04-25 $3.23 $3.23 $3.17 $3.20 $3.20 9,366
2025-04-24 $3.18 $3.29 $3.06 $3.20 $3.20 5,581
2025-04-23 $3.10 $3.25 $3.10 $3.12 $3.12 7,885
2025-04-22 $2.96 $3.10 $2.94 $3.02 $3.02 3,296
2025-04-21 $2.79 $2.88 $2.79 $2.87 $2.87 4,170
2025-04-17 $2.83 $2.83 $2.70 $2.79 $2.79 4,166
2025-04-16 $2.85 $2.90 $2.64 $2.75 $2.75 12,759
2025-04-15 $2.74 $2.88 $2.74 $2.79 $2.79 3,475
2025-04-14 $2.71 $2.80 $2.71 $2.76 $2.76 1,411
2025-04-11 $2.72 $2.78 $2.55 $2.66 $2.66 7,636
2025-04-10 $2.69 $2.78 $2.57 $2.60 $2.60 8,878
2025-04-09 $2.57 $2.79 $2.57 $2.66 $2.66 5,129
2025-04-08 $2.78 $2.94 $2.56 $2.65 $2.65 12,580
2025-04-07 $2.60 $2.92 $2.51 $2.60 $2.60 29,280
2025-04-04 $2.73 $2.73 $2.61 $2.63 $2.63 8,811
2025-04-03 $2.81 $2.85 $2.71 $2.83 $2.83 12,210
2025-04-02 $2.92 $2.92 $2.72 $2.81 $2.81 17,826
2025-04-01 $3.03 $3.03 $2.90 $2.93 $2.93 17,144
2025-03-31 $3.08 $3.08 $2.98 $3.01 $3.01 13,341
2025-03-28 $3.02 $3.18 $3.02 $3.08 $3.08 7,659
2025-03-27 $2.98 $3.17 $2.98 $3.02 $3.02 9,441
2025-03-26 $3.01 $3.05 $2.99 $2.99 $2.99 24,302
2025-03-25 $3.28 $3.28 $3.03 $3.04 $3.04 19,944
2025-03-24 $3.36 $3.36 $3.20 $3.20 $3.20 6,679
2025-03-21 $3.25 $3.35 $3.22 $3.29 $3.29 3,067
2025-03-20 $3.25 $3.27 $3.18 $3.18 $3.18 2,885
2025-03-19 $3.25 $3.25 $3.22 $3.25 $3.25 4,585
2025-03-18 $3.30 $3.34 $3.22 $3.22 $3.22 2,105
2025-03-17 $3.33 $3.44 $3.25 $3.29 $3.29 14,494
2025-03-14 $3.22 $3.32 $3.18 $3.24 $3.24 3,722
2025-03-13 $3.25 $3.30 $3.19 $3.25 $3.25 6,970
2025-03-12 $3.12 $3.26 $3.07 $3.26 $3.26 11,902
2025-03-11 $3.15 $3.25 $3.12 $3.12 $3.12 13,976
2025-03-10 $3.25 $3.25 $3.16 $3.19 $3.19 8,209
2025-03-07 $3.45 $3.53 $3.25 $3.25 $3.25 29,524
2025-03-06 $3.20 $3.41 $3.18 $3.30 $3.30 23,211
2025-03-05 $2.91 $3.17 $2.91 $3.17 $3.17 8,191
2025-03-04 $3.11 $3.11 $2.91 $2.95 $2.95 26,673
2025-03-03 $3.25 $3.25 $3.07 $3.07 $3.07 42,548
2025-02-28 $3.28 $3.35 $3.22 $3.25 $3.25 13,830
2025-02-27 $3.39 $3.43 $3.33 $3.35 $3.35 10,075
2025-02-26 $3.33 $3.46 $3.33 $3.38 $3.38 10,985
2025-02-25 $3.36 $3.39 $3.30 $3.36 $3.36 13,457
2025-02-24 $3.47 $3.52 $3.35 $3.35 $3.35 15,689
2025-02-21 $3.54 $3.55 $3.40 $3.47 $3.47 11,536
2025-02-20 $3.58 $3.61 $3.40 $3.51 $3.51 8,917
2025-02-19 $3.73 $3.75 $3.50 $3.51 $3.51 19,966
2025-02-18 $3.65 $3.73 $3.65 $3.72 $3.72 22,318
2025-02-14 $3.59 $3.73 $3.57 $3.62 $3.62 24,862
2025-02-13 $3.44 $3.60 $3.32 $3.60 $3.60 22,135
2025-02-12 $3.29 $3.54 $3.24 $3.49 $3.49 24,434
2025-02-11 $3.60 $3.64 $3.15 $3.26 $3.26 480,653
2025-02-10 $3.56 $3.61 $3.50 $3.60 $3.60 11,561
2025-02-07 $3.69 $3.69 $3.53 $3.60 $3.60 11,110
2025-02-06 $3.79 $3.79 $3.52 $3.69 $3.69 17,434
2025-02-05 $3.93 $3.93 $3.71 $3.79 $3.79 19,588
2025-02-04 $3.90 $3.99 $3.80 $3.91 $3.91 16,186
2025-02-03 $4.00 $4.00 $3.81 $3.83 $3.83 20,790
2025-01-31 $4.14 $4.14 $3.95 $4.03 $4.03 31,856
2025-01-30 $3.99 $4.04 $3.84 $3.99 $3.99 28,159
2025-01-29 $3.70 $3.95 $3.66 $3.95 $3.95 37,249
2025-01-28 $3.83 $3.85 $3.50 $3.69 $3.69 48,105
2025-01-27 $3.84 $3.98 $3.71 $3.80 $3.80 42,378
2025-01-24 $3.88 $3.98 $3.72 $3.83 $3.83 26,614
2025-01-23 $3.90 $3.90 $3.71 $3.80 $3.80 16,498
2025-01-22 $4.09 $4.10 $3.80 $3.87 $3.87 35,053
2025-01-21 $3.99 $4.13 $3.92 $4.00 $4.00 60,578
2025-01-17 $3.59 $4.00 $3.55 $3.91 $3.91 88,563
2025-01-16 $3.41 $3.50 $3.40 $3.50 $3.50 31,705
2025-01-15 $3.42 $3.45 $3.28 $3.40 $3.40 50,276
2025-01-14 $3.46 $3.46 $3.10 $3.21 $3.21 46,071
2025-01-13 $3.50 $3.50 $3.29 $3.41 $3.41 21,180
2025-01-10 $3.73 $3.73 $3.36 $3.52 $3.52 65,790
2025-01-08 $3.91 $3.91 $3.67 $3.73 $3.73 30,356
2025-01-07 $4.00 $4.00 $3.80 $3.94 $3.94 19,436
2025-01-06 $3.74 $3.98 $3.66 $3.90 $3.90 79,609
2025-01-03 $3.63 $3.71 $3.46 $3.63 $3.63 61,109
2025-01-02 $3.35 $3.62 $3.35 $3.58 $3.58 36,267
2024-12-31 $3.27 $3.41 $3.26 $3.30 $3.30 23,134
2024-12-30 $3.28 $3.46 $3.22 $3.30 $3.30 117,372
2024-12-27 $3.46 $3.46 $3.28 $3.29 $3.29 16,154
2024-12-26 $3.27 $3.38 $3.18 $3.35 $3.35 26,997
2024-12-24 $3.21 $3.29 $3.14 $3.29 $3.29 9,890
2024-12-23 $3.32 $3.36 $3.18 $3.29 $3.29 33,902
2024-12-20 $3.21 $3.33 $3.16 $3.27 $3.27 24,365
2024-12-19 $3.50 $3.61 $3.08 $3.24 $3.24 197,241
2024-12-18 $3.60 $3.84 $3.20 $3.26 $3.26 113,067
2024-12-17 $3.80 $4.04 $3.40 $3.49 $3.49 195,818
2024-12-16 $3.39 $3.89 $3.37 $3.60 $3.60 105,623
2024-12-13 $3.42 $3.43 $3.30 $3.32 $3.32 30,944
2024-12-12 $3.65 $3.65 $3.47 $3.51 $3.51 7,950
2024-12-11 $3.74 $3.74 $3.46 $3.51 $3.51 9,322
2024-12-10 $3.58 $3.69 $3.50 $3.64 $3.64 25,662
2024-12-09 $3.50 $3.58 $3.50 $3.52 $3.52 8,530
2024-12-06 $3.48 $3.59 $3.40 $3.50 $3.50 13,098
2024-12-05 $3.42 $3.50 $3.42 $3.49 $3.49 7,576
2024-12-04 $3.48 $3.50 $3.37 $3.43 $3.43 13,832
2024-12-03 $3.53 $3.53 $3.35 $3.45 $3.45 7,024
2024-12-02 $3.28 $3.54 $3.28 $3.44 $3.44 30,436
2024-11-29 $3.62 $3.62 $3.25 $3.26 $3.26 28,918
2024-11-27 $3.70 $3.72 $3.46 $3.57 $3.57 71,009
2024-11-26 $3.31 $3.51 $3.24 $3.45 $3.45 25,171
2024-11-25 $3.41 $3.41 $3.31 $3.32 $3.32 9,842
2024-11-22 $3.31 $3.40 $3.22 $3.37 $3.37 6,964
2024-11-21 $3.41 $3.41 $3.31 $3.31 $3.31 3,199
2024-11-20 $3.27 $3.49 $3.27 $3.42 $3.42 16,182
2024-11-19 $3.25 $3.39 $3.20 $3.23 $3.23 11,820
2024-11-18 $3.25 $3.32 $3.22 $3.22 $3.22 14,606
2024-11-15 $3.38 $3.38 $3.16 $3.29 $3.29 34,019
2024-11-14 $3.53 $3.59 $3.38 $3.40 $3.40 14,034
2024-11-13 $3.62 $3.76 $3.43 $3.44 $3.44 30,053
2024-11-12 $3.70 $3.80 $3.61 $3.62 $3.62 22,891
2024-11-11 $3.67 $3.80 $3.62 $3.74 $3.74 30,676
2024-11-08 $3.68 $3.68 $3.47 $3.53 $3.53 13,464
2024-11-07 $3.57 $3.59 $3.50 $3.57 $3.57 12,669
2024-11-06 $3.60 $3.68 $3.52 $3.52 $3.52 11,944
2024-11-05 $3.73 $3.75 $3.52 $3.52 $3.52 19,722
2024-11-04 $3.61 $3.74 $3.46 $3.68 $3.68 32,364
2024-11-01 $3.54 $3.69 $3.51 $3.60 $3.60 25,258
2024-10-31 $3.76 $3.77 $3.56 $3.62 $3.62 11,895
2024-10-30 $3.85 $3.85 $3.60 $3.70 $3.70 19,894
2024-10-29 $3.91 $3.91 $3.42 $3.85 $3.85 454,062
2024-10-28 $3.74 $4.15 $3.70 $4.04 $4.04 124,095
2024-10-25 $3.63 $3.64 $3.55 $3.64 $3.64 13,551
2024-10-24 $3.52 $3.63 $3.47 $3.62 $3.62 33,500
2024-10-23 $3.43 $3.52 $3.43 $3.52 $3.52 10,179
2024-10-22 $3.42 $3.50 $3.42 $3.49 $3.49 12,934
2024-10-21 $3.41 $3.54 $3.41 $3.49 $3.49 8,038
2024-10-18 $3.33 $3.47 $3.26 $3.47 $3.47 12,829
2024-10-17 $3.43 $3.58 $3.31 $3.31 $3.31 32,973
2024-10-16 $3.13 $3.46 $3.13 $3.40 $3.40 35,198
2024-10-15 $3.13 $3.26 $3.13 $3.20 $3.20 8,922
2024-10-14 $3.40 $3.45 $3.08 $3.10 $3.10 22,677
2024-10-11 $3.30 $3.44 $3.27 $3.44 $3.44 5,050
2024-10-10 $3.35 $3.44 $3.26 $3.26 $3.26 6,898
2024-10-09 $3.43 $3.43 $3.36 $3.36 $3.36 1,333
2024-10-08 $3.35 $3.44 $3.34 $3.44 $3.44 6,291
2024-10-07 $3.45 $3.50 $3.25 $3.31 $3.31 19,020
2024-10-04 $3.56 $3.56 $3.38 $3.46 $3.46 15,012
2024-10-03 $3.70 $3.70 $3.42 $3.49 $3.49 13,650
2024-10-02 $3.56 $3.63 $3.48 $3.63 $3.63 10,297
2024-10-01 $3.67 $3.69 $3.47 $3.57 $3.57 20,530
2024-09-30 $3.43 $3.66 $3.38 $3.66 $3.66 10,942
2024-09-27 $3.50 $3.50 $3.37 $3.43 $3.43 10,673
2024-09-26 $3.49 $3.49 $3.44 $3.45 $3.45 5,570
2024-09-25 $3.53 $3.53 $3.44 $3.45 $3.45 4,090
2024-09-24 $3.66 $3.66 $3.40 $3.44 $3.44 11,891
2024-09-23 $3.69 $3.73 $3.62 $3.62 $3.62 5,063
2024-09-20 $3.65 $3.88 $3.63 $3.66 $3.66 12,712
2024-09-19 $3.72 $3.80 $3.65 $3.72 $3.72 10,657
2024-09-18 $3.50 $3.78 $3.42 $3.62 $3.62 41,789
2024-09-17 $3.41 $3.54 $3.36 $3.46 $3.46 14,025
2024-09-16 $3.65 $3.65 $3.33 $3.41 $3.41 34,377
2024-09-13 $3.62 $3.70 $3.51 $3.66 $3.66 16,257
2024-09-12 $3.62 $3.74 $3.54 $3.62 $3.62 17,286
2024-09-11 $3.62 $3.89 $3.52 $3.58 $3.58 31,650
2024-09-10 $3.55 $3.77 $3.47 $3.50 $3.50 16,513
2024-09-09 $3.50 $3.65 $3.46 $3.46 $3.46 2,208
2024-09-06 $3.50 $3.57 $3.45 $3.54 $3.54 6,069
2024-09-05 $3.64 $3.65 $3.51 $3.52 $3.52 3,597
2024-09-04 $3.52 $3.60 $3.50 $3.56 $3.56 5,712
2024-09-03 $3.70 $3.70 $3.52 $3.54 $3.54 9,608
2024-08-30 $3.71 $3.79 $3.70 $3.70 $3.70 9,090
2024-08-29 $3.75 $3.77 $3.71 $3.71 $3.71 4,204
2024-08-28 $3.85 $3.87 $3.75 $3.75 $3.75 2,980
2024-08-27 $3.70 $3.97 $3.70 $3.73 $3.73 19,451
2024-08-26 $3.84 $3.84 $3.66 $3.66 $3.66 10,247
2024-08-23 $3.71 $3.88 $3.71 $3.77 $3.77 8,636
2024-08-22 $4.16 $4.18 $3.69 $3.70 $3.70 53,980
2024-08-21 $4.06 $4.29 $4.06 $4.11 $4.11 14,003
2024-08-20 $4.02 $4.29 $3.96 $4.10 $4.10 31,007
2024-08-19 $3.87 $4.04 $3.80 $4.04 $4.04 34,007
2024-08-16 $3.43 $3.89 $3.38 $3.76 $3.76 103,057
2024-08-15 $3.20 $3.25 $3.06 $3.25 $3.25 15,365
2024-08-14 $3.26 $3.27 $3.06 $3.10 $3.10 22,776
2024-08-13 $3.24 $3.27 $3.00 $3.15 $3.15 64,798
2024-08-12 $3.34 $3.44 $3.01 $3.24 $3.24 73,255
2024-08-09 $3.26 $3.55 $3.26 $3.35 $3.35 46,112
2024-08-08 $3.36 $3.63 $3.17 $3.26 $3.26 49,353
2024-08-07 $3.58 $3.62 $3.31 $3.36 $3.36 22,669
2024-08-06 $4.00 $4.00 $3.66 $3.67 $3.67 42,247
2024-08-05 $4.33 $4.77 $3.57 $3.85 $3.85 185,260
2024-08-02 $4.47 $4.47 $4.31 $4.41 $4.41 6,836
2024-08-01 $4.47 $4.71 $4.47 $4.53 $4.53 3,281
2024-07-31 $4.40 $4.80 $4.25 $4.63 $4.63 98,845
2024-07-30 $4.49 $4.56 $4.33 $4.39 $4.39 37,897
2024-07-29 $4.70 $4.70 $4.50 $4.50 $4.50 7,783
2024-07-26 $4.68 $4.75 $4.55 $4.70 $4.70 6,850
2024-07-25 $4.58 $4.70 $4.47 $4.69 $4.69 13,642
2024-07-24 $4.62 $4.78 $4.46 $4.68 $4.68 28,684
2024-07-23 $4.60 $4.74 $4.38 $4.63 $4.63 26,856
2024-07-22 $4.39 $4.86 $4.25 $4.60 $4.60 51,392
2024-07-19 $4.15 $4.74 $4.06 $4.50 $4.50 97,902
2024-07-18 $4.24 $4.33 $4.09 $4.10 $4.10 16,815
2024-07-17 $4.17 $4.46 $4.17 $4.37 $4.37 24,059
2024-07-16 $4.17 $4.40 $4.17 $4.29 $4.29 22,601
2024-07-15 $4.18 $4.50 $4.12 $4.12 $4.12 56,978
2024-07-12 $4.19 $4.33 $4.15 $4.23 $4.23 13,046
2024-07-11 $4.25 $4.34 $4.21 $4.23 $4.23 18,047
2024-07-10 $4.51 $4.51 $4.29 $4.37 $4.37 11,322
2024-07-09 $4.40 $4.57 $4.40 $4.40 $4.40 5,981
2024-07-08 $4.48 $4.54 $4.40 $4.44 $4.44 11,840
2024-07-05 $4.40 $4.69 $4.26 $4.59 $4.59 39,356
2024-07-03 $4.25 $4.48 $4.23 $4.32 $4.32 24,841
2024-07-02 $4.47 $4.54 $4.27 $4.44 $4.44 11,546
2024-07-01 $4.01 $4.72 $4.01 $4.35 $4.35 72,145
2024-06-28 $4.19 $4.23 $3.98 $4.20 $4.20 41,522
2024-06-27 $3.94 $4.20 $3.90 $4.15 $4.15 31,818
2024-06-26 $4.22 $4.31 $3.75 $4.00 $4.00 73,928
2024-06-25 $4.20 $4.34 $4.08 $4.17 $4.17 17,619
2024-06-24 $3.90 $4.09 $3.81 $4.08 $4.08 39,656
2024-06-21 $4.09 $4.19 $3.72 $3.72 $3.72 73,306
2024-06-20 $4.31 $4.31 $3.90 $3.93 $3.93 28,796
2024-06-18 $4.59 $4.59 $4.25 $4.29 $4.29 35,975
2024-06-17 $5.36 $5.45 $4.12 $4.23 $4.23 163,362
2024-06-14 $4.95 $5.55 $4.70 $5.36 $5.36 123,207
2024-06-13 $4.89 $5.15 $4.57 $4.84 $4.84 100,547
2024-06-12 $4.50 $5.40 $4.45 $4.92 $4.92 116,123
2024-06-11 $4.03 $5.01 $3.70 $4.74 $4.74 81,779
2024-06-10 $0.46 $0.48 $0.42 $0.46 $4.16 53,078
2024-06-07 $0.44 $0.48 $0.40 $0.47 $4.23 74,092
2024-06-06 $0.46 $0.48 $0.43 $0.43 $3.89 31,511
2024-06-05 $0.49 $0.49 $0.45 $0.45 $4.07 50,950
2024-06-04 $0.51 $0.51 $0.48 $0.48 $4.34 10,753
2024-06-03 $0.50 $0.51 $0.48 $0.49 $4.43 17,061
2024-05-31 $0.49 $0.52 $0.48 $0.49 $4.44 4,584
2024-05-30 $0.52 $0.53 $0.48 $0.50 $4.46 12,530
2024-05-29 $0.55 $0.55 $0.50 $0.53 $4.77 10,321
2024-05-28 $0.55 $0.57 $0.52 $0.53 $4.80 13,735
2024-05-24 $0.50 $0.56 $0.50 $0.55 $0.55 54,647
2024-05-23 $0.54 $0.55 $0.51 $0.53 $0.53 71,322
2024-05-22 $0.54 $0.56 $0.53 $0.54 $0.54 97,398
2024-05-21 $0.58 $0.58 $0.54 $0.56 $0.56 244,036
2024-05-20 $0.58 $0.58 $0.55 $0.57 $0.57 211,310
2024-05-17 $0.60 $0.60 $0.52 $0.57 $0.57 152,650
2024-05-16 $0.55 $0.59 $0.52 $0.58 $0.58 459,690
2024-05-15 $0.50 $0.52 $0.50 $0.52 $0.52 47,072
2024-05-14 $0.51 $0.51 $0.49 $0.50 $0.50 110,400
2024-05-13 $0.52 $0.52 $0.49 $0.51 $0.51 63,926
2024-05-10 $0.52 $0.52 $0.49 $0.49 $0.49 228,687
2024-05-09 $0.49 $0.51 $0.48 $0.49 $0.49 56,267
2024-05-08 $0.50 $0.52 $0.48 $0.49 $0.49 28,607
2024-05-07 $0.52 $0.52 $0.49 $0.50 $0.50 118,141
2024-05-06 $0.50 $0.54 $0.47 $0.52 $0.52 495,885
2024-05-03 $0.53 $0.56 $0.50 $0.51 $0.51 84,397
2024-05-02 $0.54 $0.56 $0.51 $0.54 $0.54 54,024
2024-05-01 $0.51 $0.56 $0.50 $0.55 $0.55 109,747
2024-04-30 $0.51 $0.51 $0.48 $0.50 $0.50 87,129
2024-04-29 $0.47 $0.50 $0.47 $0.48 $0.48 143,213
2024-04-26 $0.47 $0.50 $0.47 $0.47 $0.47 117,794
2024-04-25 $0.49 $0.49 $0.48 $0.48 $0.48 50,485
2024-04-24 $0.51 $0.52 $0.49 $0.51 $0.51 292,787
2024-04-23 $0.49 $0.64 $0.47 $0.58 $0.58 1,315,920
2024-04-22 $0.48 $0.49 $0.45 $0.49 $0.49 105,070
2024-04-19 $0.52 $0.53 $0.49 $0.49 $0.49 49,700
2024-04-18 $0.52 $0.52 $0.48 $0.51 $0.51 177,422
2024-04-17 $0.55 $0.56 $0.50 $0.51 $0.51 188,949
2024-04-16 $0.55 $0.58 $0.52 $0.55 $0.55 145,724
2024-04-15 $0.58 $0.58 $0.55 $0.56 $0.56 45,821
2024-04-12 $0.59 $0.62 $0.56 $0.57 $0.57 137,694
2024-04-11 $0.61 $0.62 $0.58 $0.60 $0.60 207,298
2024-04-10 $0.57 $0.60 $0.57 $0.59 $0.59 271,030
2024-04-09 $0.59 $0.61 $0.52 $0.57 $0.57 542,019
2024-04-08 $0.59 $0.62 $0.58 $0.59 $0.59 154,790
2024-04-05 $0.57 $0.60 $0.57 $0.60 $0.60 89,256
2024-04-04 $0.60 $0.62 $0.57 $0.58 $0.58 172,431
2024-04-03 $0.59 $0.61 $0.57 $0.59 $0.59 444,764
2024-04-02 $0.57 $0.61 $0.57 $0.59 $0.59 229,391
2024-04-01 $0.70 $0.70 $0.59 $0.60 $0.60 544,085
2024-03-28 $0.60 $0.72 $0.60 $0.71 $0.71 606,030
2024-03-27 $0.60 $0.62 $0.60 $0.62 $0.62 53,935
2024-03-26 $0.57 $0.63 $0.55 $0.61 $0.61 350,816
2024-03-25 $0.60 $0.60 $0.56 $0.58 $0.58 124,950
2024-03-22 $0.60 $0.60 $0.58 $0.60 $0.60 72,248
2024-03-21 $0.61 $0.61 $0.58 $0.58 $0.58 80,845
2024-03-20 $0.61 $0.62 $0.58 $0.61 $0.61 78,203
2024-03-19 $0.60 $0.62 $0.53 $0.60 $0.60 172,822
2024-03-18 $0.63 $0.64 $0.60 $0.60 $0.60 134,779
2024-03-15 $0.65 $0.65 $0.63 $0.64 $0.64 51,499
2024-03-14 $0.64 $0.67 $0.62 $0.62 $0.62 77,234
2024-03-13 $0.65 $0.68 $0.62 $0.64 $0.64 142,011
2024-03-12 $0.64 $0.64 $0.62 $0.62 $0.62 134,602
2024-03-11 $0.65 $0.68 $0.62 $0.64 $0.64 173,460
2024-03-08 $0.68 $0.70 $0.65 $0.65 $0.65 608,105
2024-03-07 $0.69 $0.70 $0.67 $0.67 $0.67 59,161
2024-03-06 $0.70 $0.70 $0.65 $0.70 $0.70 264,082
2024-03-05 $0.68 $0.69 $0.64 $0.67 $0.67 140,897
2024-03-04 $0.65 $0.69 $0.64 $0.65 $0.65 229,682
2024-03-01 $0.67 $0.69 $0.63 $0.66 $0.66 200,776
2024-02-29 $0.68 $0.70 $0.65 $0.67 $0.67 196,185
2024-02-28 $0.70 $0.70 $0.66 $0.68 $0.68 196,254
2024-02-27 $0.70 $0.75 $0.65 $0.68 $0.68 401,919
2024-02-26 $0.58 $0.73 $0.58 $0.69 $0.69 1,092,867
2024-02-23 $0.61 $0.61 $0.57 $0.59 $0.59 133,907
2024-02-22 $0.61 $0.61 $0.58 $0.60 $0.60 199,008
2024-02-21 $0.64 $0.66 $0.59 $0.60 $0.60 234,141
2024-02-20 $0.64 $0.68 $0.63 $0.66 $0.66 365,120
2024-02-16 $0.63 $0.65 $0.58 $0.64 $0.64 557,848
2024-02-15 $0.64 $0.68 $0.62 $0.63 $0.63 269,242
2024-02-14 $0.64 $0.68 $0.62 $0.65 $0.65 248,517
2024-02-13 $0.66 $0.69 $0.63 $0.63 $0.63 565,291
2024-02-12 $0.68 $0.72 $0.66 $0.68 $0.68 483,048
2024-02-09 $0.66 $0.71 $0.65 $0.68 $0.68 485,578
2024-02-08 $0.71 $0.75 $0.56 $0.67 $0.67 979,795
2024-02-07 $0.77 $0.85 $0.71 $0.76 $0.76 1,532,705
2024-02-06 $0.71 $0.78 $0.63 $0.74 $0.74 2,208,335
2024-02-05 $0.75 $0.80 $0.65 $0.66 $0.66 2,175,614
2024-02-02 $0.77 $0.87 $0.73 $0.80 $0.80 4,106,590
2024-02-01 $0.76 $1.00 $0.62 $0.85 $0.85 75,385,191
2024-01-31 $0.55 $0.59 $0.55 $0.55 $0.55 5,126,556
2024-01-30 $0.57 $0.60 $0.55 $0.59 $0.59 71,717
2024-01-29 $0.57 $0.61 $0.54 $0.59 $0.59 130,828
2024-01-26 $0.55 $0.58 $0.53 $0.58 $0.58 49,805
2024-01-25 $0.56 $0.58 $0.55 $0.56 $0.56 49,596
2024-01-24 $0.57 $0.60 $0.54 $0.57 $0.57 73,371
2024-01-23 $0.54 $0.59 $0.53 $0.58 $0.58 48,973
2024-01-22 $0.54 $0.55 $0.53 $0.55 $0.55 26,743
2024-01-19 $0.52 $0.55 $0.52 $0.55 $0.55 37,086
2024-01-18 $0.53 $0.54 $0.52 $0.54 $0.54 24,265
2024-01-17 $0.55 $0.55 $0.53 $0.54 $0.54 15,780
2024-01-16 $0.53 $0.55 $0.53 $0.55 $0.55 72,937
2024-01-12 $0.52 $0.55 $0.52 $0.53 $0.53 34,592
2024-01-11 $0.53 $0.54 $0.50 $0.53 $0.53 40,470
2024-01-10 $0.56 $0.56 $0.54 $0.55 $0.55 13,941
2024-01-09 $0.56 $0.56 $0.54 $0.56 $0.56 25,186
2024-01-08 $0.55 $0.55 $0.54 $0.55 $0.55 7,645
2024-01-05 $0.56 $0.57 $0.53 $0.54 $0.54 52,950
2024-01-04 $0.54 $0.56 $0.53 $0.56 $0.56 61,221
2024-01-03 $0.56 $0.57 $0.54 $0.55 $0.55 86,512
2024-01-02 $0.53 $0.57 $0.53 $0.56 $0.56 53,395
2023-12-29 $0.56 $0.58 $0.52 $0.52 $0.52 53,959
2023-12-28 $0.56 $0.58 $0.55 $0.55 $0.55 94,352
2023-12-27 $0.55 $0.58 $0.55 $0.56 $0.56 24,348
2023-12-26 $0.55 $0.56 $0.55 $0.56 $0.56 30,126
2023-12-22 $0.54 $0.56 $0.53 $0.54 $0.54 63,137
2023-12-21 $0.53 $0.54 $0.52 $0.54 $0.54 27,566
2023-12-20 $0.53 $0.54 $0.51 $0.54 $0.54 15,869
2023-12-19 $0.53 $0.54 $0.51 $0.54 $0.54 36,311
2023-12-18 $0.54 $0.57 $0.51 $0.54 $0.54 54,048
2023-12-15 $0.58 $0.58 $0.53 $0.54 $0.54 54,497
2023-12-14 $0.57 $0.59 $0.55 $0.59 $0.59 105,668
2023-12-13 $0.61 $0.62 $0.56 $0.58 $0.58 96,017
2023-12-12 $0.53 $0.59 $0.51 $0.56 $0.56 125,253
2023-12-11 $0.52 $0.54 $0.51 $0.53 $0.53 40,812
2023-12-08 $0.53 $0.54 $0.51 $0.54 $0.54 42,321
2023-12-07 $0.53 $0.54 $0.51 $0.54 $0.54 82,733
2023-12-06 $0.53 $0.53 $0.51 $0.53 $0.53 60,951
2023-12-05 $0.52 $0.54 $0.51 $0.54 $0.54 35,530
2023-12-04 $0.54 $0.55 $0.50 $0.54 $0.54 41,263
2023-12-01 $0.51 $0.55 $0.50 $0.55 $0.55 78,775
2023-11-30 $0.54 $0.54 $0.48 $0.52 $0.52 102,555
2023-11-29 $0.52 $0.55 $0.52 $0.54 $0.54 38,291
2023-11-28 $0.51 $0.52 $0.51 $0.52 $0.52 55,883
2023-11-27 $0.51 $0.52 $0.51 $0.51 $0.51 91,638
2023-11-24 $0.51 $0.55 $0.51 $0.55 $0.55 44,344
2023-11-22 $0.56 $0.56 $0.52 $0.53 $0.53 57,139
2023-11-21 $0.56 $0.57 $0.56 $0.56 $0.56 27,683
2023-11-20 $0.56 $0.58 $0.55 $0.56 $0.56 56,234
2023-11-17 $0.55 $0.58 $0.55 $0.58 $0.58 16,348
2023-11-16 $0.58 $0.61 $0.57 $0.58 $0.58 73,425
2023-11-15 $0.56 $0.61 $0.49 $0.58 $0.58 218,304
2023-11-14 $0.60 $0.60 $0.56 $0.58 $0.58 109,796
2023-11-13 $0.62 $0.62 $0.59 $0.61 $0.61 61,571
2023-11-10 $0.62 $0.65 $0.62 $0.63 $0.63 79,842
2023-11-09 $0.65 $0.66 $0.62 $0.65 $0.65 265,899
2023-11-08 $0.62 $0.64 $0.60 $0.63 $0.63 187,067
2023-11-07 $0.64 $0.65 $0.60 $0.62 $0.62 434,197
2023-11-06 $0.70 $0.73 $0.61 $0.67 $0.67 1,704,935
2023-11-03 $0.60 $0.64 $0.60 $0.62 $0.62 58,952
2023-11-02 $0.59 $0.62 $0.59 $0.61 $0.61 30,819
2023-11-01 $0.59 $0.61 $0.59 $0.60 $0.60 24,974
2023-10-31 $0.60 $0.61 $0.59 $0.59 $0.59 31,796
2023-10-30 $0.60 $0.61 $0.59 $0.60 $0.60 36,754
2023-10-27 $0.62 $0.62 $0.59 $0.60 $0.60 40,477
2023-10-26 $0.58 $0.61 $0.58 $0.59 $0.59 36,336
2023-10-25 $0.59 $0.61 $0.58 $0.58 $0.58 22,407
2023-10-24 $0.58 $0.61 $0.56 $0.58 $0.58 50,508
2023-10-23 $0.59 $0.61 $0.58 $0.59 $0.59 13,433
2023-10-20 $0.59 $0.60 $0.58 $0.60 $0.60 18,279
2023-10-19 $0.59 $0.61 $0.57 $0.61 $0.61 104,406
2023-10-18 $0.60 $0.61 $0.57 $0.59 $0.59 46,647
2023-10-17 $0.61 $0.61 $0.55 $0.60 $0.60 74,363
2023-10-16 $0.61 $0.62 $0.59 $0.61 $0.61 55,356
2023-10-13 $0.63 $0.64 $0.61 $0.64 $0.64 181,317
2023-10-12 $0.62 $0.63 $0.59 $0.63 $0.63 92,748
2023-10-11 $0.63 $0.63 $0.62 $0.62 $0.62 22,303
2023-10-10 $0.57 $0.65 $0.57 $0.61 $0.61 93,008
2023-10-09 $0.60 $0.61 $0.59 $0.59 $0.59 11,977
2023-10-06 $0.63 $0.63 $0.59 $0.61 $0.61 76,162
2023-10-05 $0.57 $0.62 $0.57 $0.61 $0.61 65,026
2023-10-04 $0.58 $0.60 $0.56 $0.60 $0.60 70,238
2023-10-03 $0.59 $0.61 $0.57 $0.58 $0.58 203,981
2023-10-02 $0.60 $0.60 $0.58 $0.59 $0.59 41,410
2023-09-29 $0.57 $0.59 $0.56 $0.57 $0.57 65,109
2023-09-28 $0.53 $0.56 $0.53 $0.54 $0.54 96,013
2023-09-27 $0.54 $0.58 $0.54 $0.55 $0.55 138,465
2023-09-26 $0.51 $0.55 $0.50 $0.54 $0.54 28,561
2023-09-25 $0.56 $0.58 $0.51 $0.53 $0.53 86,754
2023-09-22 $0.59 $0.60 $0.56 $0.57 $0.57 137,089
2023-09-21 $0.55 $0.58 $0.54 $0.57 $0.57 122,567
2023-09-20 $0.56 $0.56 $0.53 $0.55 $0.55 22,703
2023-09-19 $0.53 $0.55 $0.52 $0.55 $0.55 73,370
2023-09-18 $0.52 $0.54 $0.50 $0.53 $0.53 107,076
2023-09-15 $0.52 $0.54 $0.49 $0.54 $0.54 96,617
2023-09-14 $0.52 $0.54 $0.52 $0.53 $0.53 36,600
2023-09-13 $0.53 $0.54 $0.51 $0.52 $0.52 46,728
2023-09-12 $0.53 $0.54 $0.50 $0.54 $0.54 51,367
2023-09-11 $0.53 $0.55 $0.49 $0.51 $0.51 91,940
2023-09-08 $0.49 $0.50 $0.47 $0.50 $0.50 135,575
2023-09-07 $0.51 $0.51 $0.48 $0.50 $0.50 38,319
2023-09-06 $0.49 $0.50 $0.47 $0.50 $0.50 75,644
2023-09-05 $0.49 $0.49 $0.46 $0.49 $0.49 99,452
2023-09-01 $0.49 $0.50 $0.48 $0.49 $0.49 110,202
2023-08-31 $0.50 $0.50 $0.47 $0.50 $0.50 275,130
2023-08-30 $0.52 $0.53 $0.48 $0.48 $0.48 120,069
2023-08-29 $0.53 $0.53 $0.50 $0.52 $0.52 116,327
2023-08-28 $0.51 $0.54 $0.51 $0.53 $0.53 141,017
2023-08-25 $0.50 $0.55 $0.50 $0.55 $0.55 300,146
2023-08-24 $0.55 $0.58 $0.50 $0.52 $0.52 1,240,377
2023-08-23 $0.61 $0.65 $0.53 $0.63 $0.63 11,125,156
2023-08-22 $0.52 $0.52 $0.50 $0.51 $0.51 71,903
2023-08-21 $0.54 $0.54 $0.51 $0.52 $0.52 260,794
2023-08-18 $0.54 $0.54 $0.52 $0.54 $0.54 41,110
2023-08-17 $0.53 $0.54 $0.53 $0.54 $0.54 26,573
2023-08-16 $0.54 $0.56 $0.53 $0.55 $0.55 69,305
2023-08-15 $0.55 $0.56 $0.52 $0.55 $0.55 172,915
2023-08-14 $0.55 $0.55 $0.53 $0.53 $0.53 80,245
2023-08-11 $0.55 $0.55 $0.54 $0.55 $0.55 66,963
2023-08-10 $0.56 $0.56 $0.53 $0.54 $0.54 62,968
2023-08-09 $0.55 $0.57 $0.55 $0.56 $0.56 49,881
2023-08-08 $0.58 $0.59 $0.55 $0.56 $0.56 144,349
2023-08-07 $0.59 $0.59 $0.57 $0.57 $0.57 64,435
2023-08-04 $0.58 $0.58 $0.56 $0.58 $0.58 101,243
2023-08-03 $0.58 $0.58 $0.56 $0.57 $0.57 100,455
2023-08-02 $0.58 $0.59 $0.56 $0.56 $0.56 96,350
2023-08-01 $0.60 $0.60 $0.58 $0.59 $0.59 62,213
2023-07-31 $0.59 $0.60 $0.59 $0.60 $0.60 105,529
2023-07-28 $0.60 $0.60 $0.58 $0.58 $0.58 81,787
2023-07-27 $0.60 $0.60 $0.58 $0.59 $0.59 97,615
2023-07-26 $0.60 $0.61 $0.58 $0.61 $0.61 70,641
2023-07-25 $0.61 $0.61 $0.59 $0.60 $0.60 64,634
2023-07-24 $0.61 $0.61 $0.57 $0.60 $0.60 190,074
2023-07-21 $0.62 $0.67 $0.58 $0.62 $0.62 319,411
2023-07-20 $0.64 $0.64 $0.62 $0.63 $0.63 129,795
2023-07-19 $0.63 $0.65 $0.63 $0.64 $0.64 65,819
2023-07-18 $0.65 $0.65 $0.63 $0.64 $0.64 55,018
2023-07-17 $0.64 $0.65 $0.63 $0.64 $0.64 198,476
2023-07-14 $0.65 $0.65 $0.63 $0.64 $0.64 108,873
2023-07-13 $0.66 $0.67 $0.63 $0.65 $0.65 130,165
2023-07-12 $0.66 $0.69 $0.65 $0.65 $0.65 64,117
2023-07-11 $0.67 $0.68 $0.65 $0.67 $0.67 87,923
2023-07-10 $0.67 $0.68 $0.65 $0.67 $0.67 90,675
2023-07-07 $0.65 $0.68 $0.63 $0.67 $0.67 223,836
2023-07-06 $0.67 $0.68 $0.63 $0.65 $0.65 161,389
2023-07-05 $0.70 $0.74 $0.66 $0.68 $0.68 1,398,603
2023-07-03 $0.65 $0.66 $0.63 $0.66 $0.66 58,163
2023-06-30 $0.68 $0.68 $0.64 $0.64 $0.64 129,183
2023-06-29 $0.64 $0.68 $0.64 $0.67 $0.67 120,273
2023-06-28 $0.66 $0.66 $0.63 $0.65 $0.65 110,156
2023-06-27 $0.65 $0.67 $0.64 $0.66 $0.66 191,284
2023-06-26 $0.69 $0.74 $0.62 $0.66 $0.66 729,510
2023-06-23 $0.72 $0.72 $0.65 $0.67 $0.67 193,205
2023-06-22 $0.72 $0.73 $0.70 $0.72 $0.72 78,021
2023-06-21 $0.74 $0.74 $0.70 $0.72 $0.72 99,772
2023-06-20 $0.78 $0.78 $0.70 $0.72 $0.72 446,714
2023-06-16 $0.80 $0.81 $0.75 $0.78 $0.78 452,254
2023-06-15 $0.76 $0.81 $0.76 $0.80 $0.80 427,924
2023-06-14 $0.76 $0.81 $0.75 $0.76 $0.76 315,957
2023-06-13 $0.75 $0.78 $0.73 $0.76 $0.76 402,771
2023-06-12 $0.79 $0.79 $0.75 $0.76 $0.76 366,279
2023-06-09 $0.81 $0.82 $0.75 $0.77 $0.77 470,700
2023-06-08 $0.76 $0.91 $0.74 $0.81 $0.81 1,122,212
2023-06-07 $0.78 $0.79 $0.74 $0.75 $0.75 577,748
2023-06-06 $0.85 $0.85 $0.76 $0.78 $0.78 756,732
2023-06-05 $0.84 $0.86 $0.83 $0.84 $0.84 566,432
2023-06-02 $0.83 $0.88 $0.82 $0.84 $0.84 4,358,543
2023-06-01 $1.95 $1.99 $1.66 $1.67 $1.67 233,352
2023-05-31 $2.16 $2.16 $2.06 $2.09 $2.09 12,352
2023-05-30 $2.16 $2.16 $2.02 $2.13 $2.13 29,138
2023-05-26 $2.13 $2.13 $2.00 $2.04 $2.04 28,761
2023-05-25 $2.17 $2.24 $2.00 $2.05 $2.05 31,228
2023-05-24 $2.04 $2.12 $2.04 $2.11 $2.11 20,238
2023-05-23 $2.12 $2.15 $2.03 $2.07 $2.07 26,187
2023-05-22 $2.00 $2.15 $2.00 $2.04 $2.04 39,545
2023-05-19 $2.09 $2.09 $1.81 $1.99 $1.99 82,559
2023-05-18 $2.25 $2.25 $2.05 $2.08 $2.08 45,385
2023-05-17 $2.16 $2.23 $2.02 $2.19 $2.19 49,330
2023-05-16 $2.28 $2.32 $2.14 $2.15 $2.15 78,212
2023-05-15 $2.39 $2.49 $2.35 $2.35 $2.35 28,041
2023-05-12 $2.63 $2.65 $2.45 $2.45 $2.45 83,769
2023-05-11 $2.53 $2.54 $2.51 $2.53 $2.53 11,289
2023-05-10 $2.53 $2.60 $2.52 $2.55 $2.55 32,023
2023-05-09 $2.51 $2.70 $2.50 $2.53 $2.53 33,196
2023-05-08 $2.70 $2.70 $2.53 $2.53 $2.53 46,667
2023-05-05 $2.90 $2.96 $2.70 $2.76 $2.76 64,726
2023-05-04 $3.00 $3.00 $2.81 $2.96 $2.96 28,276
2023-05-03 $3.66 $3.66 $2.90 $3.04 $3.04 146,593
2023-05-02 $4.00 $4.12 $3.50 $3.57 $3.57 64,550
2023-05-01 $4.20 $4.23 $3.97 $3.98 $3.98 104,918
2023-04-28 $4.87 $4.94 $4.25 $4.44 $4.44 122,671
2023-04-27 $4.37 $5.25 $4.37 $4.77 $4.77 459,779
2023-04-26 $4.18 $4.57 $4.03 $4.38 $4.38 47,432
2023-04-25 $4.11 $4.49 $4.00 $4.09 $4.09 25,016
2023-04-24 $4.45 $5.13 $4.01 $4.19 $4.19 232,932
2023-04-21 $3.57 $4.12 $3.57 $4.03 $4.03 93,116
2023-04-20 $3.73 $3.73 $3.50 $3.52 $3.52 24,882
2023-04-19 $3.83 $3.95 $3.60 $3.69 $3.69 38,081
2023-04-18 $4.00 $4.01 $3.86 $3.90 $3.90 32,754
2023-04-17 $4.10 $4.10 $3.93 $4.05 $4.05 66,594
2023-04-14 $4.19 $4.25 $4.08 $4.15 $4.15 33,515
2023-04-13 $3.91 $4.20 $3.80 $4.20 $4.20 48,856
2023-04-12 $3.65 $3.82 $3.55 $3.80 $3.80 38,967
2023-04-11 $3.66 $3.66 $3.44 $3.63 $3.63 23,482
2023-04-10 $3.33 $3.67 $3.23 $3.62 $3.62 49,084
2023-04-06 $3.33 $3.36 $3.18 $3.30 $3.30 19,372
2023-04-05 $3.33 $3.36 $3.29 $3.33 $3.33 5,146
2023-04-04 $3.30 $3.34 $3.27 $3.33 $3.33 9,245
2023-04-03 $3.35 $3.41 $3.27 $3.34 $3.34 18,236
2023-03-31 $3.43 $3.43 $3.32 $3.34 $3.34 12,650
2023-03-30 $3.42 $3.52 $3.40 $3.43 $3.43 17,351
2023-03-29 $3.55 $3.58 $3.40 $3.47 $3.47 11,898
2023-03-28 $3.47 $3.54 $3.35 $3.54 $3.54 21,835
2023-03-27 $3.33 $3.57 $3.32 $3.40 $3.40 49,642
2023-03-24 $3.30 $3.35 $3.27 $3.32 $3.32 13,113
2023-03-23 $3.63 $3.67 $3.25 $3.29 $3.29 100,903
2023-03-22 $3.43 $3.85 $3.42 $3.63 $3.63 153,533
2023-03-21 $3.33 $3.65 $3.33 $3.50 $3.50 42,812
2023-03-20 $3.42 $3.43 $3.33 $3.37 $3.37 16,732
2023-03-17 $3.61 $3.61 $3.39 $3.39 $3.39 47,567
2023-03-16 $3.62 $3.68 $3.57 $3.67 $3.67 16,931
2023-03-15 $3.59 $3.69 $3.50 $3.69 $3.69 41,076
2023-03-14 $3.62 $3.77 $3.58 $3.72 $3.72 81,430
2023-03-13 $3.74 $3.75 $3.50 $3.67 $3.67 61,371
2023-03-10 $3.83 $3.89 $3.70 $3.77 $3.77 71,857
2023-03-09 $3.82 $3.96 $3.81 $3.83 $3.83 22,795
2023-03-08 $3.93 $4.00 $3.83 $3.90 $3.90 25,708
2023-03-07 $3.86 $3.96 $3.75 $3.95 $3.95 45,948
2023-03-06 $3.86 $4.08 $3.82 $3.92 $3.92 82,165
2023-03-03 $4.03 $4.08 $3.81 $3.83 $3.83 66,467
2023-03-02 $4.08 $4.17 $3.95 $4.03 $4.03 191,647
2023-03-01 $4.46 $4.46 $4.02 $4.08 $4.08 120,656
2023-02-28 $4.70 $4.83 $4.42 $4.45 $4.45 115,960
2023-02-27 $5.07 $5.21 $4.70 $4.75 $4.75 91,424
2023-02-24 $5.46 $5.46 $5.10 $5.15 $5.15 91,225
2023-02-23 $5.78 $6.03 $5.30 $5.42 $5.42 194,629
2023-02-22 $6.03 $6.24 $5.82 $5.90 $5.90 147,886
2023-02-21 $6.12 $6.41 $5.75 $6.15 $6.15 220,392
2023-02-17 $5.41 $6.65 $5.40 $6.34 $6.34 617,100
2023-02-16 $5.30 $5.60 $5.30 $5.50 $5.50 124,363
2023-02-15 $5.07 $5.67 $5.01 $5.45 $5.45 335,674
2023-02-14 $6.11 $6.11 $5.00 $5.07 $5.07 690,266
2023-02-13 $6.09 $6.80 $6.01 $6.18 $6.18 513,147
2023-02-10 $6.69 $7.40 $6.02 $6.24 $6.24 2,016,400
2023-02-09 $7.49 $8.01 $6.21 $6.86 $6.86 12,033,177
2023-02-08 $4.71 $8.52 $4.55 $6.94 $6.94 36,300,273
2023-02-07 $5.40 $5.89 $4.36 $4.55 $4.55 28,649,274
2023-02-06 $3.60 $3.60 $3.21 $3.28 $3.28 63,628
2023-02-03 $3.43 $3.61 $3.43 $3.54 $3.54 41,262
2023-02-02 $3.59 $3.62 $3.46 $3.56 $3.56 33,364
2023-02-01 $3.65 $3.65 $3.40 $3.58 $3.58 86,481
2023-01-31 $3.45 $3.60 $3.37 $3.53 $3.53 46,032
2023-01-30 $3.62 $3.69 $3.30 $3.47 $3.47 70,628
2023-01-27 $3.82 $3.82 $3.48 $3.57 $3.57 53,878
2023-01-26 $3.85 $3.85 $3.61 $3.67 $3.67 47,700
2023-01-25 $4.08 $4.08 $3.60 $3.85 $3.85 96,526
2023-01-24 $3.87 $4.18 $3.73 $3.86 $3.86 174,804
2023-01-23 $3.68 $4.11 $3.65 $4.00 $4.00 163,140
2023-01-20 $3.42 $3.79 $3.21 $3.69 $3.69 399,061
2023-01-19 $3.51 $3.51 $3.31 $3.37 $3.37 39,013
2023-01-18 $3.68 $3.75 $3.35 $3.49 $3.49 90,010
2023-01-17 $3.74 $3.80 $3.61 $3.78 $3.78 41,265
2023-01-13 $3.66 $3.79 $3.60 $3.69 $3.69 82,877
2023-01-12 $4.00 $4.13 $3.58 $3.75 $3.75 136,139
2023-01-11 $3.64 $4.05 $3.64 $3.95 $3.95 287,921
2023-01-10 $3.50 $3.89 $3.46 $3.80 $3.80 317,495
2023-01-09 $3.71 $3.85 $3.39 $3.55 $3.55 165,683
2023-01-06 $3.99 $4.19 $3.61 $3.70 $3.70 506,919
2023-01-05 $4.15 $4.99 $4.05 $4.61 $4.61 2,119,771
2023-01-04 $3.44 $4.34 $3.27 $4.01 $4.01 2,626,564
2023-01-03 $3.47 $4.17 $2.86 $3.39 $3.39 2,166,284
2022-12-30 $2.97 $3.54 $2.80 $3.43 $3.43 1,315,082
2022-12-29 $2.42 $2.98 $2.42 $2.83 $2.83 163,218
2022-12-28 $2.52 $2.52 $2.32 $2.32 $2.32 23,939
2022-12-27 $2.54 $2.54 $2.42 $2.45 $2.45 24,867
2022-12-23 $3.04 $3.04 $2.42 $2.45 $2.45 34,655
2022-12-22 $2.75 $2.91 $2.50 $2.53 $2.53 59,000
2022-12-21 $2.85 $2.91 $2.68 $2.77 $2.77 38,337
2022-12-20 $3.10 $3.10 $2.73 $2.80 $2.80 48,626
2022-12-19 $3.16 $3.19 $3.06 $3.10 $3.10 12,161
2022-12-16 $3.35 $3.40 $3.05 $3.05 $3.05 22,458
2022-12-15 $3.27 $3.42 $3.27 $3.39 $3.39 9,280
2022-12-14 $3.58 $3.58 $3.30 $3.31 $3.31 8,944
2022-12-13 $3.39 $3.39 $3.24 $3.38 $3.38 43,085
2022-12-12 $3.30 $3.38 $3.27 $3.31 $3.31 29,119
2022-12-09 $3.45 $3.54 $3.18 $3.18 $3.18 43,086
2022-12-08 $3.54 $3.54 $3.39 $3.47 $3.47 8,931
2022-12-07 $3.52 $3.58 $3.46 $3.55 $3.55 15,248
2022-12-06 $3.73 $3.73 $3.50 $3.52 $3.52 21,413
2022-12-05 $3.65 $3.79 $3.64 $3.73 $3.73 23,423
2022-12-02 $3.62 $3.81 $3.58 $3.78 $3.78 12,621
2022-12-01 $3.57 $3.70 $3.53 $3.68 $3.68 36,366
2022-11-30 $3.57 $3.75 $3.42 $3.55 $3.55 49,142
2022-11-29 $3.67 $3.80 $3.55 $3.60 $3.60 113,641
2022-11-28 $3.69 $3.84 $3.64 $3.73 $3.73 47,595
2022-11-25 $3.83 $3.83 $3.61 $3.73 $3.73 76,007
2022-11-23 $3.39 $3.89 $3.31 $3.71 $3.71 137,839
2022-11-22 $3.60 $3.60 $3.36 $3.41 $3.41 162,083
2022-11-21 $3.80 $3.80 $3.21 $3.54 $3.54 139,600
2022-11-18 $3.99 $4.15 $3.82 $3.83 $3.83 445,441
2022-11-17 $6.54 $7.49 $5.93 $5.97 $5.97 3,389,616
2022-11-16 $6.20 $6.25 $5.85 $5.90 $5.90 56,742
2022-11-15 $6.19 $6.53 $6.12 $6.18 $6.18 104,522
2022-11-14 $6.21 $6.60 $6.11 $6.29 $6.29 121,317
2022-11-11 $6.06 $6.75 $5.96 $6.16 $6.16 378,192
2022-11-10 $6.08 $6.20 $5.95 $6.09 $6.09 30,948
2022-11-09 $6.13 $6.28 $5.83 $5.89 $5.89 36,684
2022-11-08 $6.06 $6.38 $5.98 $6.25 $6.25 38,374
2022-11-07 $5.70 $6.20 $5.67 $6.03 $6.03 123,010
2022-11-04 $6.21 $6.21 $5.70 $5.84 $5.84 37,302
2022-11-03 $6.20 $6.27 $5.86 $5.89 $5.89 42,759
2022-11-02 $6.35 $6.56 $6.15 $6.19 $6.19 46,784
2022-11-01 $6.56 $6.62 $6.31 $6.42 $6.42 35,060
2022-10-31 $6.35 $6.71 $6.35 $6.57 $6.57 62,546
2022-10-28 $6.26 $6.50 $6.10 $6.33 $6.33 160,723
2022-10-27 $6.35 $6.48 $6.20 $6.26 $6.26 47,545
2022-10-26 $6.78 $6.99 $6.28 $6.35 $6.35 88,133
2022-10-25 $6.64 $7.17 $6.55 $6.77 $6.77 129,624
2022-10-24 $6.59 $6.89 $6.49 $6.70 $6.70 61,335
2022-10-21 $6.70 $7.25 $6.28 $6.78 $6.78 446,186
2022-10-20 $7.30 $7.60 $6.43 $6.58 $6.58 380,987
2022-10-19 $7.88 $8.26 $7.35 $8.25 $8.25 580,497
2022-10-18 $6.71 $10.39 $6.50 $8.16 $8.16 14,201,396
2022-10-17 $6.45 $6.45 $6.01 $6.16 $6.16 177,275
2022-10-14 $6.60 $7.35 $6.12 $6.16 $6.16 408,308
2022-10-13 $6.91 $7.57 $6.50 $6.72 $6.72 242,145
2022-10-12 $7.64 $7.84 $6.55 $6.92 $6.92 142,823
2022-10-11 $7.50 $7.92 $6.68 $7.51 $7.51 264,512
2022-10-10 $7.80 $7.91 $7.20 $7.57 $7.57 74,650
2022-10-07 $8.28 $8.32 $7.60 $7.76 $7.76 155,702
2022-10-06 $7.42 $9.35 $7.40 $8.28 $8.28 764,236
2022-10-05 $7.64 $8.11 $6.88 $7.65 $7.65 464,624
2022-10-04 $7.51 $8.52 $7.51 $7.82 $7.82 527,212
2022-10-03 $6.17 $10.35 $6.17 $7.11 $7.11 3,161,774
2022-09-30 $6.34 $6.64 $5.60 $6.15 $6.15 258,453
2022-09-29 $7.10 $7.19 $6.33 $6.72 $6.72 311,990
2022-09-28 $7.60 $7.62 $6.35 $7.00 $7.00 465,362
2022-09-27 $6.18 $6.74 $5.66 $6.60 $6.60 1,919,333
2022-09-26 $0.22 $0.22 $0.17 $0.18 $7.16 318,465
2022-09-23 $0.23 $0.24 $0.19 $0.20 $7.96 301,418
2022-09-22 $0.18 $0.22 $0.17 $0.21 $8.36 298,201
2022-09-21 $0.19 $0.19 $0.16 $0.17 $0.17 2,518,620
2022-09-20 $0.21 $0.22 $0.18 $0.18 $0.18 3,003,693
2022-09-19 $0.22 $0.23 $0.21 $0.22 $0.22 2,661,124
2022-09-16 $0.23 $0.25 $0.20 $0.25 $0.25 4,241,327
2022-09-15 $0.23 $0.23 $0.22 $0.22 $0.22 3,119,072
2022-09-14 $0.23 $0.24 $0.20 $0.24 $0.24 10,887,797
2022-09-13 $0.19 $0.28 $0.18 $0.23 $0.23 58,522,021
2022-09-12 $0.19 $0.19 $0.18 $0.19 $0.19 1,927,208
2022-09-09 $0.19 $0.19 $0.18 $0.19 $0.19 3,799,646
2022-09-08 $0.19 $0.20 $0.19 $0.19 $0.19 1,314,527
2022-09-07 $0.20 $0.20 $0.19 $0.19 $0.19 2,743,602
2022-09-06 $0.20 $0.21 $0.19 $0.20 $0.20 3,158,777
2022-09-02 $0.20 $0.22 $0.19 $0.22 $0.22 9,334,188
2022-09-01 $0.19 $0.19 $0.18 $0.19 $0.19 4,037,330
2022-08-31 $0.19 $0.20 $0.19 $0.19 $0.19 5,284,462
2022-08-30 $0.22 $0.23 $0.18 $0.20 $0.20 13,234,461
2022-08-29 $0.24 $0.25 $0.20 $0.23 $0.23 26,372,223
2022-08-26 $0.27 $0.28 $0.21 $0.22 $0.22 37,480,664
2022-08-25 $0.23 $0.31 $0.23 $0.26 $0.26 296,833,700
2022-08-24 $0.14 $0.14 $0.12 $0.13 $0.13 2,972,690
2022-08-23 $0.12 $0.15 $0.12 $0.14 $0.14 3,538,010
2022-08-22 $0.14 $0.14 $0.12 $0.12 $0.12 3,060,720
2022-08-19 $0.14 $0.14 $0.13 $0.13 $0.13 2,702,167
2022-08-18 $0.14 $0.14 $0.12 $0.14 $0.14 8,137,495
2022-08-17 $0.14 $0.15 $0.14 $0.14 $0.14 5,535,116
2022-08-16 $0.15 $0.15 $0.14 $0.15 $0.15 7,154,075
2022-08-15 $0.16 $0.16 $0.15 $0.16 $0.16 8,853,135
2022-08-12 $0.20 $0.20 $0.16 $0.16 $0.16 34,574,055
2022-08-11 $0.16 $0.19 $0.16 $0.18 $0.18 30,211,546
2022-08-10 $0.15 $0.16 $0.15 $0.16 $0.16 3,284,419
2022-08-09 $0.15 $0.16 $0.15 $0.15 $0.15 2,965,041
2022-08-08 $0.15 $0.16 $0.15 $0.15 $0.15 2,544,895
2022-08-05 $0.16 $0.16 $0.15 $0.15 $0.15 3,425,590
2022-08-04 $0.17 $0.17 $0.16 $0.16 $0.16 7,418,462
2022-08-03 $0.16 $0.17 $0.15 $0.17 $0.17 5,889,405
2022-08-02 $0.16 $0.16 $0.14 $0.15 $0.15 1,432,526
2022-08-01 $0.15 $0.16 $0.15 $0.15 $0.15 989,582
2022-07-29 $0.15 $0.15 $0.14 $0.15 $0.15 824,808
2022-07-28 $0.15 $0.15 $0.14 $0.15 $0.15 1,053,286
2022-07-27 $0.15 $0.15 $0.14 $0.15 $0.15 1,650,171
2022-07-26 $0.15 $0.15 $0.15 $0.15 $0.15 1,422,396
2022-07-25 $0.16 $0.16 $0.15 $0.15 $0.15 1,954,934
2022-07-22 $0.16 $0.16 $0.14 $0.15 $0.15 10,617,446
2022-07-21 $0.27 $0.27 $0.24 $0.25 $0.25 650,402
2022-07-20 $0.27 $0.29 $0.25 $0.27 $0.27 194,384
2022-07-19 $0.25 $0.27 $0.25 $0.27 $0.27 161,702
2022-07-18 $0.28 $0.28 $0.25 $0.25 $0.25 247,957
2022-07-15 $0.30 $0.30 $0.26 $0.27 $0.27 738,391
2022-07-14 $0.40 $0.40 $0.27 $0.27 $0.27 957,042
2022-07-13 $0.39 $0.42 $0.37 $0.39 $0.39 154,011
2022-07-12 $0.44 $0.45 $0.35 $0.37 $0.37 304,055
2022-07-11 $0.46 $0.46 $0.43 $0.45 $0.45 61,671
2022-07-08 $0.45 $0.46 $0.41 $0.46 $0.46 174,049
2022-07-07 $0.46 $0.48 $0.45 $0.47 $0.47 98,084
2022-07-06 $0.44 $0.50 $0.44 $0.46 $0.46 381,387
2022-07-05 $0.49 $0.50 $0.45 $0.45 $0.45 56,416
2022-07-01 $0.44 $0.50 $0.43 $0.45 $0.45 269,546
2022-06-30 $0.41 $0.49 $0.38 $0.47 $0.47 417,905
2022-06-29 $0.41 $0.43 $0.38 $0.42 $0.42 307,968
2022-06-28 $0.40 $0.41 $0.38 $0.41 $0.41 167,836
2022-06-27 $0.41 $0.41 $0.38 $0.40 $0.40 90,127
2022-06-24 $0.39 $0.41 $0.39 $0.40 $0.40 41,683
2022-06-23 $0.40 $0.43 $0.36 $0.39 $0.39 305,878
2022-06-22 $0.39 $0.40 $0.37 $0.39 $0.39 136,202
2022-06-21 $0.40 $0.40 $0.39 $0.39 $0.39 110,678
2022-06-17 $0.37 $0.40 $0.37 $0.39 $0.39 67,536
2022-06-16 $0.38 $0.40 $0.36 $0.38 $0.38 187,991
2022-06-15 $0.38 $0.42 $0.36 $0.37 $0.37 185,329
2022-06-14 $0.38 $0.43 $0.36 $0.38 $0.38 417,624
2022-06-13 $0.39 $0.42 $0.36 $0.41 $0.41 269,077
2022-06-10 $0.42 $0.45 $0.40 $0.41 $0.41 287,791
2022-06-09 $0.47 $0.53 $0.39 $0.42 $0.42 708,069
2022-06-08 $0.36 $0.66 $0.36 $0.48 $0.48 8,908,377
2022-06-07 $0.45 $0.45 $0.36 $0.36 $0.36 156,591
2022-06-06 $0.39 $0.40 $0.37 $0.37 $0.37 206,293
2022-06-03 $0.39 $0.41 $0.38 $0.40 $0.40 50,821
2022-06-02 $0.42 $0.42 $0.38 $0.39 $0.39 154,925
2022-06-01 $0.43 $0.43 $0.41 $0.42 $0.42 81,705
2022-05-31 $0.40 $0.45 $0.39 $0.44 $0.44 102,980
2022-05-27 $0.40 $0.42 $0.38 $0.40 $0.40 72,865
2022-05-26 $0.38 $0.42 $0.38 $0.40 $0.40 114,980
2022-05-25 $0.41 $0.41 $0.38 $0.38 $0.38 67,496
2022-05-24 $0.38 $0.41 $0.37 $0.39 $0.39 36,430
2022-05-23 $0.41 $0.41 $0.36 $0.39 $0.39 47,321
2022-05-20 $0.41 $0.43 $0.38 $0.38 $0.38 48,927
2022-05-19 $0.41 $0.42 $0.38 $0.42 $0.42 40,333
2022-05-18 $0.38 $0.42 $0.38 $0.40 $0.40 32,528
2022-05-17 $0.39 $0.42 $0.35 $0.39 $0.39 81,177
2022-05-16 $0.46 $0.46 $0.37 $0.39 $0.39 293,825
2022-05-13 $0.37 $0.45 $0.36 $0.45 $0.45 237,026
2022-05-12 $0.35 $0.38 $0.35 $0.37 $0.37 140,933
2022-05-11 $0.42 $0.42 $0.37 $0.40 $0.40 57,714
2022-05-10 $0.42 $0.43 $0.36 $0.42 $0.42 106,679
2022-05-09 $0.46 $0.46 $0.41 $0.43 $0.43 103,303
2022-05-06 $0.46 $0.47 $0.44 $0.45 $0.45 45,406
2022-05-05 $0.47 $0.48 $0.41 $0.47 $0.47 188,061
2022-05-04 $0.54 $0.54 $0.47 $0.49 $0.49 151,073
2022-05-03 $0.57 $0.57 $0.47 $0.51 $0.51 236,331
2022-05-02 $0.52 $0.52 $0.47 $0.49 $0.49 178,699
2022-04-29 $0.53 $0.53 $0.52 $0.53 $0.53 19,006
2022-04-28 $0.52 $0.53 $0.50 $0.53 $0.53 70,436
2022-04-27 $0.51 $0.53 $0.50 $0.51 $0.51 85,813
2022-04-26 $0.51 $0.57 $0.51 $0.51 $0.51 67,710
2022-04-25 $0.57 $0.57 $0.52 $0.52 $0.52 163,784
2022-04-22 $0.56 $0.58 $0.54 $0.54 $0.54 137,539
2022-04-21 $0.60 $0.60 $0.56 $0.56 $0.56 101,870
2022-04-20 $0.59 $0.61 $0.56 $0.59 $0.59 182,190
2022-04-19 $0.58 $0.60 $0.56 $0.58 $0.58 60,940
2022-04-18 $0.62 $0.62 $0.55 $0.56 $0.56 261,271
2022-04-14 $0.60 $0.61 $0.57 $0.60 $0.60 121,466
2022-04-13 $0.59 $0.61 $0.58 $0.59 $0.59 38,587
2022-04-12 $0.58 $0.62 $0.58 $0.58 $0.58 95,156
2022-04-11 $0.60 $0.62 $0.55 $0.58 $0.58 336,908
2022-04-08 $0.63 $0.64 $0.61 $0.63 $0.63 53,141
2022-04-07 $0.63 $0.65 $0.61 $0.61 $0.61 56,467
2022-04-06 $0.63 $0.65 $0.61 $0.62 $0.62 122,604
2022-04-05 $0.66 $0.66 $0.62 $0.62 $0.62 162,397
2022-04-04 $0.65 $0.71 $0.64 $0.68 $0.68 223,836
2022-04-01 $0.63 $0.67 $0.61 $0.63 $0.63 135,994
2022-03-31 $0.65 $0.66 $0.62 $0.62 $0.62 83,831
2022-03-30 $0.62 $0.67 $0.62 $0.64 $0.64 115,283
2022-03-29 $0.64 $0.68 $0.62 $0.64 $0.64 253,999
2022-03-28 $0.66 $0.68 $0.64 $0.65 $0.65 156,669
2022-03-25 $0.66 $0.68 $0.61 $0.62 $0.62 317,683
2022-03-24 $0.71 $0.75 $0.66 $0.69 $0.69 284,101
2022-03-23 $0.72 $0.74 $0.71 $0.72 $0.72 143,153
2022-03-22 $0.68 $0.75 $0.68 $0.70 $0.70 272,776
2022-03-21 $0.67 $0.70 $0.65 $0.69 $0.69 493,882
2022-03-18 $0.71 $0.80 $0.65 $0.73 $0.73 1,302,245
2022-03-17 $0.63 $0.98 $0.61 $0.78 $0.78 5,233,659
2022-03-16 $0.59 $0.64 $0.58 $0.64 $0.64 113,737
2022-03-15 $0.66 $0.66 $0.58 $0.59 $0.59 254,952
2022-03-14 $0.55 $0.68 $0.50 $0.65 $0.65 847,539
2022-03-11 $0.58 $0.60 $0.57 $0.57 $0.57 46,065
2022-03-10 $0.57 $0.60 $0.55 $0.59 $0.59 76,498
2022-03-09 $0.55 $0.60 $0.55 $0.58 $0.58 133,185
2022-03-08 $0.54 $0.58 $0.50 $0.56 $0.56 263,711
2022-03-07 $0.57 $0.58 $0.54 $0.54 $0.54 218,392
2022-03-04 $0.62 $0.62 $0.57 $0.58 $0.58 92,532
2022-03-03 $0.63 $0.65 $0.60 $0.60 $0.60 170,292
2022-03-02 $0.62 $0.65 $0.56 $0.63 $0.63 201,232
2022-03-01 $0.62 $0.84 $0.58 $0.63 $0.63 2,752,528
2022-02-28 $0.58 $0.64 $0.58 $0.63 $0.63 163,689
2022-02-25 $0.58 $0.63 $0.58 $0.59 $0.59 108,308
2022-02-24 $0.56 $0.63 $0.54 $0.58 $0.58 681,033
2022-02-23 $0.65 $0.65 $0.60 $0.60 $0.60 134,796
2022-02-22 $0.67 $0.71 $0.61 $0.64 $0.64 106,645
2022-02-18 $0.71 $0.73 $0.65 $0.67 $0.67 139,476
2022-02-17 $0.72 $0.76 $0.68 $0.74 $0.74 191,873
2022-02-16 $0.70 $0.75 $0.69 $0.72 $0.72 171,491
2022-02-15 $0.68 $0.71 $0.68 $0.69 $0.69 89,382
2022-02-14 $0.70 $0.71 $0.67 $0.68 $0.68 72,243
2022-02-11 $0.71 $0.74 $0.69 $0.71 $0.71 165,483
2022-02-10 $0.69 $0.76 $0.69 $0.74 $0.74 105,658
2022-02-09 $0.70 $0.75 $0.69 $0.73 $0.73 457,372
2022-02-08 $0.69 $0.72 $0.67 $0.68 $0.68 146,787
2022-02-07 $0.68 $0.73 $0.66 $0.68 $0.68 266,993
2022-02-04 $0.71 $0.72 $0.66 $0.66 $0.66 239,799
2022-02-03 $0.70 $0.71 $0.68 $0.70 $0.70 67,878
2022-02-02 $0.77 $0.77 $0.67 $0.69 $0.69 350,148
2022-02-01 $0.78 $0.80 $0.73 $0.77 $0.77 130,151
2022-01-31 $0.75 $0.78 $0.71 $0.77 $0.77 330,203
2022-01-28 $0.71 $0.72 $0.67 $0.72 $0.72 203,966
2022-01-27 $0.75 $0.77 $0.65 $0.71 $0.71 277,635
2022-01-26 $0.71 $0.80 $0.71 $0.75 $0.75 534,704
2022-01-25 $0.72 $0.73 $0.69 $0.71 $0.71 174,243
2022-01-24 $0.69 $0.73 $0.63 $0.72 $0.72 319,593
2022-01-21 $0.77 $0.80 $0.66 $0.69 $0.69 500,793
2022-01-20 $0.79 $0.83 $0.77 $0.77 $0.77 812,626
2022-01-19 $0.83 $0.88 $0.80 $0.82 $0.82 498,870
2022-01-18 $0.84 $0.85 $0.78 $0.80 $0.80 489,390
2022-01-14 $0.87 $0.88 $0.85 $0.87 $0.87 197,904
2022-01-13 $0.95 $0.96 $0.87 $0.88 $0.88 495,690
2022-01-12 $0.94 $1.01 $0.94 $0.96 $0.96 1,239,558
2022-01-11 $0.90 $0.97 $0.89 $0.93 $0.93 455,074
2022-01-10 $0.95 $0.99 $0.85 $0.92 $0.92 782,247
2022-01-07 $0.98 $1.06 $0.98 $1.00 $1.00 457,997
2022-01-06 $1.01 $1.06 $0.95 $1.03 $1.03 934,212
2022-01-05 $1.08 $1.10 $1.00 $1.04 $1.04 1,560,145
2022-01-04 $1.25 $1.26 $1.03 $1.13 $1.13 3,242,623
2022-01-03 $1.40 $1.42 $1.24 $1.27 $1.27 5,239,898
2021-12-31 $1.51 $1.79 $1.42 $1.51 $1.51 26,599,920
2021-12-30 $1.05 $1.73 $1.04 $1.70 $1.70 115,044,511
2021-12-29 $0.86 $0.95 $0.84 $0.88 $0.88 1,259,495
2021-12-28 $0.92 $0.92 $0.84 $0.88 $0.88 640,336
2021-12-27 $0.89 $1.05 $0.83 $0.89 $0.89 1,743,725
2021-12-23 $0.93 $0.93 $0.84 $0.87 $0.87 375,290
2021-12-22 $0.89 $0.94 $0.88 $0.88 $0.88 260,260
2021-12-21 $0.82 $0.88 $0.82 $0.87 $0.87 628,266
2021-12-20 $0.89 $0.90 $0.81 $0.86 $0.86 184,565
2021-12-17 $0.90 $0.94 $0.87 $0.90 $0.90 460,899
2021-12-16 $0.89 $1.00 $0.80 $0.87 $0.87 1,170,155
2021-12-15 $1.20 $1.21 $0.80 $0.90 $0.90 2,076,943
2021-12-14 $1.31 $1.34 $1.23 $1.23 $1.23 282,941
2021-12-13 $1.39 $1.39 $1.29 $1.35 $1.35 81,184
2021-12-10 $1.40 $1.44 $1.37 $1.40 $1.40 80,545
2021-12-09 $1.34 $1.55 $1.33 $1.40 $1.40 1,097,388
2021-12-08 $1.29 $1.36 $1.29 $1.33 $1.33 268,627
2021-12-07 $1.30 $1.34 $1.27 $1.29 $1.29 153,918
2021-12-06 $1.28 $1.29 $1.20 $1.27 $1.27 273,609
2021-12-03 $1.35 $1.40 $1.21 $1.25 $1.25 266,404
2021-12-02 $1.42 $1.42 $1.35 $1.39 $1.39 126,005
2021-12-01 $1.52 $1.53 $1.37 $1.39 $1.39 157,745
2021-11-30 $1.41 $1.57 $1.41 $1.51 $1.51 424,574
2021-11-29 $1.43 $1.50 $1.41 $1.45 $1.45 243,710
2021-11-26 $1.44 $1.52 $1.43 $1.49 $1.49 114,931
2021-11-24 $1.37 $1.54 $1.34 $1.51 $1.51 650,457
2021-11-23 $1.41 $1.44 $1.35 $1.37 $1.37 191,614
2021-11-22 $1.42 $1.47 $1.30 $1.36 $1.36 226,600
2021-11-19 $1.30 $1.64 $1.28 $1.39 $1.39 1,230,206
2021-11-18 $1.49 $1.54 $1.35 $1.39 $1.39 291,972
2021-11-17 $1.57 $1.57 $1.48 $1.50 $1.50 264,447
2021-11-16 $1.51 $1.58 $1.48 $1.55 $1.55 199,315
2021-11-15 $1.54 $1.64 $1.44 $1.52 $1.52 741,912
2021-11-12 $1.57 $1.57 $1.47 $1.48 $1.48 344,607
2021-11-11 $1.60 $1.61 $1.48 $1.53 $1.53 695,087
2021-11-10 $1.74 $1.74 $1.63 $1.64 $1.64 508,712
2021-11-09 $1.77 $1.78 $1.60 $1.75 $1.75 764,555
2021-11-08 $2.03 $2.03 $1.75 $1.82 $1.82 738,203
2021-11-05 $1.99 $2.00 $1.92 $1.95 $1.95 321,303
2021-11-04 $2.00 $2.09 $1.95 $1.98 $1.98 523,946
2021-11-03 $2.10 $2.10 $1.92 $1.98 $1.98 822,495
2021-11-02 $1.98 $2.13 $1.96 $2.11 $2.11 709,761
2021-11-01 $1.93 $2.00 $1.91 $1.99 $1.99 353,599
2021-10-29 $1.87 $1.94 $1.86 $1.90 $1.90 342,622
2021-10-28 $1.92 $1.96 $1.86 $1.89 $1.89 475,572
2021-10-27 $2.02 $2.03 $1.91 $1.93 $1.93 403,491
2021-10-26 $1.98 $2.05 $1.90 $2.03 $2.03 1,164,195
2021-10-25 $1.88 $1.97 $1.80 $1.95 $1.95 879,109
2021-10-22 $1.98 $1.99 $1.80 $1.86 $1.86 1,641,039
2021-10-21 $2.10 $2.19 $1.94 $1.99 $1.99 1,185,340
2021-10-20 $2.04 $2.15 $2.03 $2.08 $2.08 639,102
2021-10-19 $1.94 $2.08 $1.91 $2.04 $2.04 1,089,158
2021-10-18 $1.93 $1.97 $1.90 $1.95 $1.95 533,155
2021-10-15 $2.06 $2.06 $1.93 $1.94 $1.94 824,608
2021-10-14 $2.06 $2.12 $2.01 $2.04 $2.04 767,321
2021-10-13 $1.95 $2.07 $1.93 $2.06 $2.06 1,687,438
2021-10-12 $1.96 $2.03 $1.91 $1.97 $1.97 1,146,151
2021-10-11 $1.85 $1.98 $1.84 $1.90 $1.90 1,165,187
2021-10-08 $1.84 $1.88 $1.82 $1.85 $1.85 771,992
2021-10-07 $1.80 $1.95 $1.80 $1.86 $1.86 1,988,049
2021-10-06 $1.79 $1.84 $1.73 $1.79 $1.79 1,263,236
2021-10-05 $1.85 $1.92 $1.78 $1.81 $1.81 2,023,433
2021-10-04 $2.01 $2.14 $1.78 $1.82 $1.82 2,791,140
2021-10-01 $2.11 $2.30 $2.01 $2.02 $2.02 3,505,122
2021-09-30 $1.86 $2.34 $1.83 $2.25 $2.25 14,439,013
2021-09-29 $1.92 $1.94 $1.76 $1.83 $1.83 2,353,433
2021-09-28 $1.94 $1.98 $1.86 $1.91 $1.91 1,240,941
2021-09-27 $1.97 $2.02 $1.92 $1.93 $1.93 1,397,515
2021-09-24 $2.00 $2.04 $1.87 $1.91 $1.91 1,840,493
2021-09-23 $1.79 $2.13 $1.79 $2.10 $2.10 4,970,521
2021-09-22 $1.86 $1.88 $1.77 $1.83 $1.83 1,379,315
2021-09-21 $1.79 $1.88 $1.79 $1.82 $1.82 982,735
2021-09-20 $1.85 $1.95 $1.76 $1.79 $1.79 2,055,437
2021-09-17 $1.90 $2.02 $1.73 $2.00 $2.00 3,762,458
2021-09-16 $1.95 $2.04 $1.83 $1.90 $1.90 3,383,396
2021-09-15 $1.80 $1.99 $1.75 $1.95 $1.95 6,168,332
2021-09-14 $1.76 $1.85 $1.71 $1.80 $1.80 2,799,896
2021-09-13 $1.61 $1.77 $1.58 $1.68 $1.68 1,629,806
2021-09-10 $1.60 $1.67 $1.57 $1.63 $1.63 865,576
2021-09-09 $1.60 $1.64 $1.57 $1.61 $1.61 915,645
2021-09-08 $1.76 $1.78 $1.57 $1.59 $1.59 2,361,057
2021-09-07 $1.74 $1.87 $1.74 $1.75 $1.75 1,586,745
2021-09-03 $1.81 $1.82 $1.72 $1.75 $1.75 643,878
2021-09-02 $1.81 $1.81 $1.74 $1.78 $1.78 866,561
2021-09-01 $1.88 $1.93 $1.78 $1.85 $1.85 1,350,494
2021-08-31 $1.72 $1.87 $1.69 $1.84 $1.84 2,195,840
2021-08-30 $1.69 $1.79 $1.62 $1.69 $1.69 1,680,406
2021-08-27 $1.58 $1.68 $1.56 $1.68 $1.68 813,518
2021-08-26 $1.68 $1.71 $1.55 $1.56 $1.56 1,011,529
2021-08-25 $1.70 $1.73 $1.63 $1.69 $1.69 939,420
2021-08-24 $1.61 $1.75 $1.57 $1.70 $1.70 1,361,440
2021-08-23 $1.56 $1.65 $1.55 $1.62 $1.62 949,571
2021-08-20 $1.50 $1.56 $1.49 $1.52 $1.52 824,344
2021-08-19 $1.50 $1.63 $1.47 $1.48 $1.48 2,253,082
2021-08-18 $1.56 $1.59 $1.44 $1.52 $1.52 2,502,683
2021-08-17 $1.58 $1.74 $1.48 $1.64 $1.64 4,725,774
2021-08-16 $1.63 $1.65 $1.45 $1.58 $1.58 1,126,132
2021-08-13 $1.70 $1.72 $1.62 $1.63 $1.63 814,369
2021-08-12 $1.77 $1.80 $1.68 $1.73 $1.73 564,766
2021-08-11 $1.83 $1.83 $1.70 $1.78 $1.78 1,034,389
2021-08-10 $1.82 $1.89 $1.73 $1.81 $1.81 6,224,227
2021-08-09 $2.26 $2.30 $2.17 $2.27 $2.27 437,395
2021-08-06 $2.35 $2.35 $2.22 $2.24 $2.24 562,775
2021-08-05 $2.28 $2.45 $2.21 $2.38 $2.38 758,159
2021-08-04 $2.51 $2.54 $2.28 $2.33 $2.33 1,953,645
2021-08-03 $2.41 $2.80 $2.38 $2.62 $2.62 4,843,086
2021-08-02 $2.59 $2.59 $2.35 $2.41 $2.41 1,167,057
2021-07-30 $2.76 $2.84 $2.48 $2.52 $2.52 2,406,557
2021-07-29 $3.28 $3.29 $2.84 $2.90 $2.90 2,600,158
2021-07-28 $3.70 $3.70 $3.15 $3.21 $3.21 3,919,269
2021-07-27 $6.39 $6.43 $3.57 $3.77 $3.77 50,979,328
2021-07-26 $3.29 $3.29 $3.10 $3.12 $3.12 8,028,819
2021-07-23 $3.39 $3.39 $3.30 $3.30 $3.30 4,041
2021-07-22 $3.65 $3.90 $3.31 $3.44 $3.44 67,134
2021-07-21 $3.45 $3.95 $3.45 $3.65 $3.65 140,752
2021-07-20 $3.32 $3.49 $3.29 $3.40 $3.40 28,034
2021-07-19 $3.40 $3.47 $3.25 $3.27 $3.27 20,512
2021-07-16 $3.27 $3.33 $3.25 $3.27 $3.27 13,555
2021-07-15 $3.44 $3.44 $3.25 $3.31 $3.31 21,302
2021-07-14 $3.63 $3.63 $3.44 $3.49 $3.49 6,711
2021-07-13 $3.68 $3.68 $3.54 $3.62 $3.62 9,920
2021-07-12 $3.61 $3.74 $3.56 $3.69 $3.69 22,288
2021-07-09 $3.47 $3.72 $3.43 $3.62 $3.62 32,824
2021-07-08 $3.53 $3.53 $3.41 $3.49 $3.49 11,820
2021-07-07 $3.67 $3.67 $3.53 $3.56 $3.56 21,525
2021-07-06 $3.77 $3.80 $3.60 $3.71 $3.71 29,765
2021-07-02 $3.70 $3.74 $3.62 $3.63 $3.63 16,512
2021-07-01 $3.68 $3.82 $3.60 $3.74 $3.74 42,402
2021-06-30 $3.69 $3.79 $3.62 $3.64 $3.64 50,186
2021-06-29 $4.08 $4.14 $3.65 $3.69 $3.69 125,566
2021-06-28 $4.37 $4.40 $4.06 $4.13 $4.13 25,603
2021-06-25 $4.42 $4.46 $4.21 $4.37 $4.37 21,702
2021-06-24 $4.51 $4.53 $4.42 $4.45 $4.45 12,638
2021-06-23 $4.62 $4.65 $4.50 $4.53 $4.53 21,961
2021-06-22 $4.43 $4.62 $4.35 $4.62 $4.62 29,066
2021-06-21 $4.50 $4.54 $4.23 $4.43 $4.43 23,852
2021-06-18 $4.48 $4.53 $4.38 $4.53 $4.53 33,926
2021-06-17 $4.39 $4.52 $4.34 $4.51 $4.51 25,352
2021-06-16 $4.31 $4.45 $4.25 $4.45 $4.45 24,017
2021-06-15 $4.70 $4.74 $4.26 $4.35 $4.35 35,009
2021-06-14 $4.82 $5.00 $4.53 $4.74 $4.74 77,595
2021-06-11 $4.60 $4.60 $4.41 $4.49 $4.49 15,575
2021-06-10 $4.42 $4.56 $4.42 $4.56 $4.56 11,002
2021-06-09 $4.40 $4.60 $4.40 $4.44 $4.44 22,097
2021-06-08 $4.36 $4.87 $4.35 $4.40 $4.40 44,921
2021-06-07 $4.33 $4.58 $4.32 $4.40 $4.40 17,831
2021-06-04 $4.19 $4.38 $4.19 $4.38 $4.38 10,971
2021-06-03 $4.30 $4.36 $4.14 $4.26 $4.26 11,580
2021-06-02 $4.32 $4.48 $4.32 $4.38 $4.38 24,770
2021-06-01 $4.56 $4.74 $4.20 $4.24 $4.24 61,884
2021-05-28 $4.36 $4.45 $4.28 $4.39 $4.39 8,283
2021-05-27 $4.26 $4.39 $4.20 $4.20 $4.20 9,713
2021-05-26 $4.54 $4.63 $4.20 $4.39 $4.39 30,132
2021-05-25 $5.04 $5.05 $4.48 $4.57 $4.57 62,268
2021-05-24 $4.62 $4.75 $4.41 $4.63 $4.63 28,151
2021-05-21 $4.12 $4.45 $4.12 $4.35 $4.35 9,640
2021-05-20 $4.20 $4.20 $4.14 $4.14 $4.14 3,574
2021-05-19 $4.10 $4.22 $3.97 $4.19 $4.19 9,982
2021-05-18 $3.81 $4.24 $3.77 $4.19 $4.19 66,293
2021-05-17 $3.76 $3.77 $3.74 $3.76 $3.76 7,633
2021-05-14 $3.75 $3.96 $3.73 $3.75 $3.75 12,084
2021-05-13 $4.01 $4.01 $3.80 $3.80 $3.80 22,941
2021-05-12 $4.18 $4.18 $4.03 $4.03 $4.03 6,107
2021-05-11 $4.14 $4.25 $3.89 $4.02 $4.02 30,644
2021-05-10 $4.02 $4.02 $3.90 $3.90 $3.90 12,961
2021-05-07 $4.09 $4.09 $3.90 $3.93 $3.93 15,887
2021-05-06 $4.06 $4.08 $4.00 $4.00 $4.00 13,245
2021-05-05 $4.15 $4.25 $4.05 $4.11 $4.11 17,725
2021-05-04 $4.13 $4.24 $4.12 $4.14 $4.14 17,394
2021-05-03 $4.49 $4.49 $4.20 $4.20 $4.20 24,781
2021-04-30 $4.04 $4.23 $4.04 $4.23 $4.23 22,874
2021-04-29 $4.27 $4.29 $4.10 $4.10 $4.10 18,589
2021-04-28 $4.37 $4.46 $4.23 $4.29 $4.29 58,359
2021-04-27 $4.53 $4.53 $4.36 $4.47 $4.47 14,764
2021-04-26 $4.45 $4.48 $4.33 $4.47 $4.47 26,447
2021-04-23 $4.02 $4.45 $4.01 $4.43 $4.43 141,425
2021-04-22 $4.14 $4.19 $4.02 $4.02 $4.02 5,260
2021-04-21 $4.07 $4.32 $4.02 $4.10 $4.10 27,501
2021-04-20 $4.33 $4.39 $4.11 $4.11 $4.11 16,157
2021-04-19 $4.32 $4.75 $4.32 $4.40 $4.40 3,099
2021-04-16 $4.27 $4.31 $4.11 $4.31 $4.31 12,086
2021-04-15 $4.31 $4.42 $4.20 $4.27 $4.27 11,883
2021-04-14 $4.33 $4.40 $4.20 $4.20 $4.20 7,318
2021-04-13 $4.48 $4.48 $4.30 $4.32 $4.32 11,148
2021-04-12 $4.57 $4.60 $4.35 $4.36 $4.36 16,661
2021-04-09 $4.66 $4.69 $4.60 $4.62 $4.62 13,392
2021-04-08 $4.94 $4.99 $4.69 $4.69 $4.69 27,014
2021-04-07 $4.89 $5.06 $4.86 $4.99 $4.99 14,840
2021-04-06 $4.94 $5.07 $4.72 $4.81 $4.81 9,042
2021-04-05 $5.23 $5.23 $4.95 $4.99 $4.99 10,160
2021-04-01 $5.07 $5.13 $5.00 $5.12 $5.12 7,716
2021-03-31 $4.70 $5.29 $4.70 $4.98 $4.98 19,590
2021-03-30 $4.99 $4.99 $4.60 $4.72 $4.72 81,982
2021-03-29 $5.20 $5.20 $4.85 $4.93 $4.93 26,526
2021-03-26 $5.07 $5.32 $5.07 $5.15 $5.15 8,049
2021-03-25 $5.07 $5.25 $5.06 $5.07 $5.07 18,858
2021-03-24 $5.47 $5.47 $5.06 $5.07 $5.07 18,421
2021-03-23 $5.51 $5.52 $5.28 $5.47 $5.47 21,165
2021-03-22 $5.55 $5.64 $5.50 $5.62 $5.62 9,043
2021-03-19 $5.62 $5.66 $5.46 $5.66 $5.66 20,758
2021-03-18 $5.58 $5.66 $5.40 $5.59 $5.59 14,078
2021-03-17 $5.64 $5.74 $5.43 $5.66 $5.66 19,544
2021-03-16 $5.54 $5.66 $5.50 $5.63 $5.63 14,115
2021-03-15 $5.68 $5.77 $5.56 $5.61 $5.61 7,663
2021-03-12 $5.70 $5.72 $5.41 $5.65 $5.65 46,769
2021-03-11 $5.40 $5.58 $5.37 $5.58 $5.58 25,943
2021-03-10 $5.50 $5.58 $5.29 $5.31 $5.31 32,436
2021-03-09 $5.19 $5.50 $5.19 $5.42 $5.42 38,374
2021-03-08 $5.40 $6.11 $5.10 $5.21 $5.21 134,277
2021-03-05 $5.18 $6.01 $5.00 $5.40 $5.40 87,872
2021-03-04 $5.26 $5.44 $5.01 $5.22 $5.22 62,038
2021-03-03 $5.46 $5.56 $5.19 $5.29 $5.29 71,869
2021-03-02 $5.73 $5.80 $5.50 $5.57 $5.57 36,946
2021-03-01 $5.58 $5.90 $5.54 $5.65 $5.65 43,490
2021-02-26 $6.00 $6.06 $5.52 $5.54 $5.54 85,085
2021-02-25 $6.17 $6.30 $5.87 $6.06 $6.06 68,760
2021-02-24 $6.32 $6.67 $6.20 $6.23 $6.23 28,185
2021-02-23 $6.51 $6.57 $5.76 $6.17 $6.17 79,839
2021-02-22 $7.07 $7.12 $6.70 $6.70 $6.70 61,312
2021-02-19 $7.13 $7.73 $6.87 $7.14 $7.14 131,305
2021-02-18 $7.27 $7.45 $6.87 $6.95 $6.95 60,331
2021-02-17 $7.22 $7.85 $7.08 $7.54 $7.54 159,990
2021-02-16 $7.00 $7.15 $6.87 $7.14 $7.14 31,924
2021-02-12 $7.32 $7.34 $6.87 $6.97 $6.97 104,176
2021-02-11 $7.79 $7.79 $7.16 $7.32 $7.32 56,183
2021-02-10 $7.58 $7.71 $7.45 $7.68 $7.68 79,890
2021-02-09 $7.26 $7.80 $7.26 $7.50 $7.50 178,416
2021-02-08 $7.15 $7.50 $7.15 $7.44 $7.44 88,894
2021-02-05 $7.25 $7.55 $6.78 $7.09 $7.09 123,843
2021-02-04 $7.03 $7.78 $7.00 $7.30 $7.30 350,833
2021-02-03 $6.38 $6.68 $6.33 $6.62 $6.62 78,788
2021-02-02 $6.34 $6.59 $6.27 $6.28 $6.28 90,830
2021-02-01 $6.31 $6.60 $6.21 $6.46 $6.46 93,318
2021-01-29 $6.25 $6.45 $6.23 $6.31 $6.31 40,463
2021-01-28 $6.30 $6.46 $6.20 $6.31 $6.31 53,589
2021-01-27 $6.46 $6.83 $5.92 $6.09 $6.09 132,955
2021-01-26 $6.64 $6.77 $6.62 $6.68 $6.68 48,564
2021-01-25 $6.67 $6.88 $6.55 $6.64 $6.64 55,412
2021-01-22 $6.28 $6.78 $6.26 $6.68 $6.68 86,512
2021-01-21 $6.39 $6.50 $6.32 $6.33 $6.33 30,260
2021-01-20 $6.40 $6.54 $6.30 $6.44 $6.44 68,507
2021-01-19 $6.34 $6.57 $6.24 $6.47 $6.47 52,924
2021-01-15 $6.35 $6.58 $6.23 $6.23 $6.23 84,239
2021-01-14 $6.38 $6.40 $6.21 $6.35 $6.35 75,620
2021-01-13 $6.20 $6.45 $6.04 $6.38 $6.38 120,009
2021-01-12 $6.56 $7.12 $6.29 $6.34 $6.34 326,886
2021-01-11 $5.83 $6.85 $5.73 $6.63 $6.63 988,789
2021-01-08 $5.16 $5.28 $5.10 $5.25 $5.25 45,024
2021-01-07 $5.41 $5.45 $5.14 $5.17 $5.17 89,529
2021-01-06 $5.01 $5.68 $5.01 $5.34 $5.34 139,714
2021-01-05 $5.03 $5.10 $4.85 $5.10 $5.10 62,755
2021-01-04 $4.85 $5.12 $4.79 $5.03 $5.03 86,357
2020-12-31 $4.86 $5.00 $4.65 $4.93 $4.93 131,292
2020-12-30 $4.94 $5.17 $4.78 $4.88 $4.88 173,659
2020-12-29 $5.24 $5.24 $4.63 $4.77 $4.77 152,135
2020-12-28 $6.10 $6.10 $5.03 $5.03 $5.03 308,038
2020-12-24 $6.25 $6.25 $5.77 $5.94 $5.94 185,594
2020-12-23 $5.60 $6.25 $5.50 $5.90 $5.90 592,860
2020-12-22 $5.19 $5.94 $4.97 $5.71 $5.71 1,511,041
2020-12-21 $7.69 $8.18 $5.03 $5.21 $5.21 44,167,802
2020-12-18 $3.56 $3.74 $3.56 $3.57 $3.57 36,206
2020-12-17 $3.58 $3.69 $3.56 $3.56 $3.56 12,170
2020-12-16 $3.73 $3.81 $3.58 $3.58 $3.58 21,990
2020-12-15 $3.87 $3.87 $3.66 $3.67 $3.67 16,056
2020-12-14 $3.70 $3.89 $3.70 $3.74 $3.74 25,932
2020-12-11 $3.71 $3.73 $3.60 $3.64 $3.64 9,248
2020-12-10 $3.65 $3.74 $3.61 $3.71 $3.71 20,904
2020-12-09 $3.80 $3.80 $3.63 $3.65 $3.65 18,270
2020-12-08 $3.82 $3.89 $3.82 $3.83 $3.83 17,344
2020-12-07 $3.76 $3.89 $3.76 $3.87 $3.87 11,236
2020-12-04 $3.74 $3.85 $3.74 $3.79 $3.79 13,255
2020-12-03 $3.79 $3.79 $3.71 $3.72 $3.72 7,671
2020-12-02 $3.60 $3.80 $3.60 $3.79 $3.79 30,119
2020-12-01 $3.40 $3.80 $3.40 $3.57 $3.57 112,915
2020-11-30 $3.39 $3.48 $3.30 $3.31 $3.31 31,100
2020-11-27 $3.42 $3.44 $3.33 $3.33 $3.33 3,080
2020-11-25 $3.33 $3.48 $3.30 $3.44 $3.44 18,060
2020-11-24 $3.36 $3.38 $3.30 $3.36 $3.36 24,605
2020-11-23 $3.39 $3.40 $3.32 $3.36 $3.36 13,891
2020-11-20 $3.32 $3.43 $3.31 $3.34 $3.34 11,028
2020-11-19 $3.38 $3.46 $3.37 $3.38 $3.38 8,296
2020-11-18 $3.40 $3.40 $3.28 $3.38 $3.38 8,779
2020-11-17 $3.45 $3.56 $3.31 $3.48 $3.48 20,605
2020-11-16 $3.50 $3.59 $3.44 $3.48 $3.48 10,561
2020-11-13 $3.36 $3.49 $3.25 $3.46 $3.46 17,851
2020-11-12 $3.21 $3.41 $3.21 $3.29 $3.29 33,175
2020-11-11 $3.31 $3.37 $3.20 $3.25 $3.25 18,217
2020-11-10 $3.33 $3.34 $3.24 $3.24 $3.24 8,855
2020-11-09 $3.33 $3.44 $3.30 $3.30 $3.30 12,516
2020-11-06 $3.34 $3.40 $3.30 $3.30 $3.30 15,221
2020-11-05 $3.45 $3.45 $3.32 $3.39 $3.39 9,007
2020-11-04 $3.38 $3.62 $3.38 $3.47 $3.47 2,828
2020-11-03 $3.51 $3.60 $3.37 $3.37 $3.37 8,890
2020-11-02 $3.51 $3.52 $3.37 $3.40 $3.40 8,662
2020-10-30 $3.58 $3.67 $3.45 $3.52 $3.52 23,257
2020-10-29 $3.72 $3.72 $3.55 $3.72 $3.72 10,572
2020-10-28 $3.84 $3.84 $3.50 $3.57 $3.57 46,777
2020-10-27 $3.90 $3.94 $3.85 $3.88 $3.88 13,546
2020-10-26 $3.77 $3.94 $3.77 $3.90 $3.90 16,770
2020-10-23 $3.77 $3.84 $3.76 $3.82 $3.82 15,030
2020-10-22 $3.78 $3.84 $3.76 $3.79 $3.79 6,301
2020-10-21 $3.84 $3.84 $3.77 $3.80 $3.80 4,392
2020-10-20 $3.78 $3.95 $3.75 $3.82 $3.82 17,593
2020-10-19 $3.76 $3.76 $3.62 $3.73 $3.73 38,882
2020-10-16 $3.70 $3.82 $3.70 $3.75 $3.75 8,292
2020-10-15 $3.78 $3.78 $3.70 $3.73 $3.73 6,058
2020-10-14 $3.82 $3.83 $3.75 $3.78 $3.78 11,609
2020-10-13 $3.89 $3.90 $3.80 $3.89 $3.89 4,377
2020-10-12 $3.90 $3.94 $3.80 $3.82 $3.82 16,143
2020-10-09 $3.86 $4.01 $3.79 $3.84 $3.84 8,543
2020-10-08 $3.78 $3.91 $3.78 $3.89 $3.89 3,073
2020-10-07 $3.82 $3.88 $3.72 $3.87 $3.87 13,202
2020-10-06 $3.86 $3.97 $3.86 $3.88 $3.88 7,205
2020-10-05 $3.84 $3.86 $3.84 $3.86 $3.86 1,216
2020-10-02 $3.88 $4.04 $3.68 $3.82 $3.82 21,725
2020-10-01 $3.95 $4.18 $3.88 $3.95 $3.95 23,789
2020-09-30 $3.86 $3.98 $3.86 $3.92 $3.92 5,575
2020-09-29 $3.89 $3.92 $3.85 $3.91 $3.91 31,294
2020-09-28 $3.92 $3.92 $3.77 $3.80 $3.80 10,539
2020-09-25 $3.68 $3.90 $3.62 $3.88 $3.88 21,408
2020-09-24 $3.65 $3.70 $3.62 $3.65 $3.65 8,531
2020-09-23 $3.81 $3.82 $3.65 $3.66 $3.66 20,874
2020-09-22 $3.73 $3.80 $3.70 $3.78 $3.78 18,502
2020-09-21 $3.76 $3.93 $3.68 $3.68 $3.68 14,079
2020-09-18 $3.90 $4.09 $3.75 $3.80 $3.80 36,351
2020-09-17 $3.71 $3.99 $3.70 $3.99 $3.99 22,711
2020-09-16 $3.87 $3.95 $3.78 $3.80 $3.80 15,952
2020-09-15 $3.87 $4.12 $3.84 $3.89 $3.89 44,721
2020-09-14 $3.78 $3.92 $3.62 $3.84 $3.84 41,251
2020-09-11 $3.82 $3.82 $3.66 $3.75 $3.75 12,214
2020-09-10 $3.87 $3.93 $3.69 $3.78 $3.78 24,978
2020-09-09 $3.96 $3.96 $3.77 $3.85 $3.85 12,568
2020-09-08 $3.73 $3.90 $3.67 $3.78 $3.78 33,845
2020-09-04 $3.86 $3.86 $3.51 $3.60 $3.60 44,983
2020-09-03 $3.96 $3.96 $3.80 $3.85 $3.85 26,810
2020-09-02 $3.94 $3.97 $3.85 $3.94 $3.94 36,386
2020-09-01 $4.00 $4.07 $3.90 $3.99 $3.99 50,900
2020-08-31 $4.18 $4.19 $4.00 $4.06 $4.06 42,048
2020-08-28 $4.08 $4.12 $4.03 $4.11 $4.11 17,655
2020-08-27 $4.14 $4.19 $4.01 $4.12 $4.12 23,275
2020-08-26 $4.45 $4.45 $4.06 $4.10 $4.10 85,532
2020-08-25 $4.50 $4.59 $4.45 $4.45 $4.45 80,893
2020-08-24 $4.63 $4.63 $4.30 $4.54 $4.54 49,491
2020-08-21 $4.25 $4.68 $4.11 $4.64 $4.64 99,058
2020-08-20 $4.55 $4.61 $4.30 $4.32 $4.32 87,577
2020-08-19 $4.71 $4.84 $4.66 $4.67 $4.67 31,763
2020-08-18 $4.87 $4.89 $4.60 $4.79 $4.79 44,686
2020-08-17 $5.10 $5.21 $4.75 $4.88 $4.88 161,946
2020-08-14 $5.60 $5.61 $5.11 $5.15 $5.15 126,020
2020-08-13 $5.24 $5.60 $4.86 $5.60 $5.60 850,935
2020-08-12 $5.06 $6.50 $4.65 $5.38 $5.38 9,562,061
2020-08-11 $4.72 $4.84 $4.10 $4.10 $4.10 42,926
2020-08-10 $4.06 $4.80 $4.06 $4.59 $4.59 104,482
2020-08-07 $3.90 $4.47 $3.81 $4.16 $4.16 86,485
2020-08-06 $3.93 $4.05 $3.35 $4.00 $4.00 248,134
2020-08-05 $4.22 $4.22 $3.87 $3.92 $3.92 98,658
2020-08-04 $4.11 $4.26 $4.09 $4.12 $4.12 24,916
2020-08-03 $4.12 $4.32 $4.12 $4.17 $4.17 28,856
2020-07-31 $4.29 $4.29 $4.04 $4.08 $4.08 41,406
2020-07-30 $4.47 $4.61 $4.09 $4.34 $4.34 30,359
2020-07-29 $4.37 $4.58 $4.36 $4.48 $4.48 17,925
2020-07-28 $4.60 $4.64 $4.32 $4.36 $4.36 29,143
2020-07-27 $4.72 $4.75 $4.44 $4.51 $4.51 60,700
2020-07-24 $4.70 $4.88 $4.69 $4.75 $4.75 52,469
2020-07-23 $4.85 $4.89 $4.70 $4.74 $4.74 21,602
2020-07-22 $5.05 $5.05 $4.80 $4.84 $4.84 21,595
2020-07-21 $5.20 $5.20 $4.80 $4.90 $4.90 31,992
2020-07-20 $4.99 $4.99 $4.83 $4.87 $4.87 24,872
2020-07-17 $5.30 $5.30 $4.95 $5.07 $5.07 17,300
2020-07-16 $5.16 $5.16 $5.00 $5.08 $5.08 22,000
2020-07-15 $4.96 $5.30 $4.96 $5.16 $5.16 49,300
2020-07-14 $5.10 $5.20 $4.83 $5.18 $5.18 26,300
2020-07-13 $4.99 $5.16 $4.89 $5.04 $5.04 39,600
2020-07-10 $5.10 $5.26 $4.98 $4.98 $4.98 57,300
2020-07-09 $5.10 $5.10 $4.73 $5.10 $5.10 34,800
2020-07-08 $4.72 $5.20 $4.70 $5.20 $5.20 17,900
2020-07-07 $4.81 $4.81 $4.66 $4.66 $4.66 17,700
2020-07-06 $4.79 $4.85 $4.79 $4.81 $4.81 8,800
2020-07-02 $4.82 $4.83 $4.74 $4.75 $4.75 12,100
2020-07-01 $4.81 $4.85 $4.75 $4.83 $4.83 10,500
2020-06-30 $4.99 $4.99 $4.80 $4.81 $4.81 14,100
2020-06-29 $5.25 $5.25 $4.86 $4.90 $4.90 19,000
2020-06-26 $5.00 $5.05 $4.82 $5.05 $5.05 32,362
2020-06-25 $5.01 $5.12 $5.00 $5.01 $5.01 10,360
2020-06-24 $5.07 $5.08 $5.00 $5.03 $5.03 9,747
2020-06-23 $5.00 $5.08 $4.94 $5.07 $5.07 26,367
2020-06-22 $5.04 $5.16 $4.94 $5.00 $5.00 16,882
2020-06-19 $5.04 $5.16 $5.03 $5.03 $5.03 13,577
2020-06-18 $5.15 $5.17 $5.04 $5.06 $5.06 6,853
2020-06-17 $5.26 $5.26 $5.10 $5.10 $5.10 3,952
2020-06-16 $5.31 $5.31 $5.09 $5.10 $5.10 8,519
2020-06-15 $5.20 $5.29 $5.08 $5.15 $5.15 20,242
2020-06-12 $5.60 $5.66 $5.04 $5.24 $5.24 45,436
2020-06-11 $5.23 $5.75 $5.15 $5.60 $5.60 122,640
2020-06-10 $5.31 $5.56 $5.23 $5.42 $5.42 56,398
2020-06-09 $5.17 $5.28 $5.13 $5.22 $5.22 15,644
2020-06-08 $5.08 $5.24 $4.99 $5.19 $5.19 37,847
2020-06-05 $4.90 $5.04 $4.89 $5.03 $5.03 20,721
2020-06-04 $5.00 $5.08 $4.84 $5.00 $5.00 24,365
2020-06-03 $5.11 $5.23 $5.04 $5.04 $5.04 29,451
2020-06-02 $5.10 $5.40 $5.10 $5.21 $5.21 18,148
2020-06-01 $5.10 $5.17 $5.02 $5.17 $5.17 21,356
2020-05-29 $5.12 $5.48 $5.04 $5.10 $5.10 108,462
2020-05-28 $5.18 $5.70 $4.97 $5.16 $5.16 96,222
2020-05-27 $5.28 $5.28 $4.99 $5.09 $5.09 16,867
2020-05-26 $5.16 $5.57 $5.01 $5.04 $5.04 48,254
2020-05-22 $5.20 $5.34 $5.08 $5.30 $5.30 43,360
2020-05-21 $5.10 $5.26 $4.96 $5.10 $5.10 23,820
2020-05-20 $5.21 $5.25 $4.95 $5.10 $5.10 20,143
2020-05-19 $5.38 $5.55 $5.05 $5.16 $5.16 19,664
2020-05-18 $5.00 $5.70 $4.83 $5.29 $5.29 69,335
2020-05-15 $4.74 $4.94 $4.73 $4.94 $4.94 14,725
2020-05-14 $4.80 $4.84 $4.65 $4.81 $4.81 19,466
2020-05-13 $4.99 $4.99 $4.62 $4.80 $4.80 24,976
2020-05-12 $5.00 $5.06 $4.79 $4.96 $4.96 31,054
2020-05-11 $5.09 $5.09 $4.71 $4.80 $4.80 67,994
2020-05-08 $4.93 $5.15 $4.85 $5.07 $5.07 23,422
2020-05-07 $5.02 $5.10 $4.92 $4.93 $4.93 21,524
2020-05-06 $5.29 $5.29 $5.04 $5.16 $5.16 5,891
2020-05-05 $5.10 $5.23 $5.07 $5.19 $5.19 8,481
2020-05-04 $5.10 $5.29 $4.99 $5.11 $5.11 10,868
2020-05-01 $5.22 $5.23 $4.83 $5.07 $5.07 25,205
2020-04-30 $5.30 $5.49 $5.21 $5.21 $5.21 15,122
2020-04-29 $5.47 $5.47 $5.28 $5.34 $5.34 25,393
2020-04-28 $5.69 $5.69 $5.22 $5.49 $5.49 19,433
2020-04-27 $5.99 $5.99 $5.51 $5.63 $5.63 19,986
2020-04-24 $5.71 $5.98 $5.11 $5.68 $5.68 27,931
2020-04-23 $5.75 $5.79 $5.61 $5.70 $5.70 25,819
2020-04-22 $5.55 $5.89 $5.55 $5.61 $5.61 29,043
2020-04-21 $5.55 $5.87 $5.15 $5.61 $5.61 38,120
2020-04-20 $5.76 $6.00 $5.55 $5.56 $5.56 23,130
2020-04-17 $5.66 $6.20 $5.52 $5.85 $5.85 28,146
2020-04-16 $5.86 $5.87 $5.65 $5.68 $5.68 27,447
2020-04-15 $5.82 $5.90 $5.55 $5.89 $5.89 41,795
2020-04-14 $5.64 $6.06 $5.63 $5.84 $5.84 84,550
2020-04-13 $5.38 $5.77 $5.04 $5.56 $5.56 73,243
2020-04-09 $5.04 $5.38 $4.99 $5.28 $5.28 37,375
2020-04-08 $4.86 $5.25 $4.85 $5.04 $5.04 77,064
2020-04-07 $5.01 $5.47 $4.77 $4.87 $4.87 86,389
2020-04-06 $5.22 $5.65 $4.99 $5.19 $5.19 119,522
2020-04-03 $5.17 $5.45 $5.10 $5.12 $5.12 55,182
2020-04-02 $4.96 $5.60 $4.67 $4.99 $4.99 139,795
2020-04-01 $4.92 $5.49 $4.53 $5.37 $5.37 204,852
2020-03-31 $6.33 $6.60 $4.74 $5.20 $5.20 2,307,017
2020-03-30 $4.32 $4.40 $3.75 $4.15 $4.15 48,808
2020-03-27 $4.49 $4.49 $4.03 $4.49 $4.49 34,011
2020-03-26 $3.69 $4.50 $3.69 $4.50 $4.50 58,900
2020-03-25 $3.74 $3.94 $3.61 $3.61 $3.61 20,346
2020-03-24 $3.75 $3.92 $3.58 $3.60 $3.60 17,179
2020-03-23 $3.57 $3.76 $3.50 $3.72 $3.72 17,152
2020-03-20 $3.93 $3.94 $3.51 $3.59 $3.59 29,411
2020-03-19 $3.65 $3.95 $3.61 $3.83 $3.83 7,315
2020-03-18 $3.62 $3.93 $3.62 $3.72 $3.72 18,456
2020-03-17 $3.61 $4.01 $3.61 $3.80 $3.80 37,632
2020-03-16 $4.56 $4.64 $3.76 $3.89 $3.89 82,667
2020-03-13 $4.05 $5.10 $4.00 $4.20 $4.20 45,554
2020-03-12 $4.58 $4.58 $3.84 $4.05 $4.05 53,539
2020-03-11 $4.89 $5.07 $4.72 $5.03 $5.03 22,179
2020-03-10 $4.91 $5.03 $4.66 $4.91 $4.91 27,921
2020-03-09 $5.00 $5.16 $4.57 $4.79 $4.79 54,041
2020-03-06 $5.40 $5.69 $5.10 $5.56 $5.56 16,737
2020-03-05 $5.55 $5.75 $5.44 $5.52 $5.52 25,939
2020-03-04 $5.36 $5.84 $5.26 $5.65 $5.65 19,740
2020-03-03 $5.56 $5.90 $5.47 $5.55 $5.55 9,970
2020-03-02 $5.75 $5.84 $5.35 $5.68 $5.68 30,347
2020-02-28 $5.09 $5.88 $5.05 $5.75 $5.75 43,653
2020-02-27 $5.77 $5.88 $5.25 $5.34 $5.34 105,763
2020-02-26 $6.30 $6.40 $6.01 $6.09 $6.09 25,408
2020-02-25 $6.71 $7.06 $5.80 $6.04 $6.04 100,483
2020-02-24 $6.56 $7.20 $6.53 $6.82 $6.82 70,410
2020-02-21 $6.68 $7.93 $6.64 $7.20 $7.20 136,404
2020-02-20 $6.89 $6.89 $6.60 $6.61 $6.61 16,057
2020-02-19 $6.51 $6.93 $6.51 $6.90 $6.90 64,259
2020-02-18 $6.55 $6.80 $6.50 $6.58 $6.58 18,544
2020-02-14 $6.55 $6.94 $6.55 $6.55 $6.55 48,382
2020-02-13 $6.51 $6.75 $6.44 $6.44 $6.44 18,306
2020-02-12 $6.81 $6.85 $6.50 $6.50 $6.50 38,926
2020-02-11 $6.26 $7.30 $6.19 $6.88 $6.88 193,394
2020-02-10 $5.96 $6.14 $5.78 $5.97 $5.97 31,030
2020-02-07 $6.15 $6.31 $5.92 $6.00 $6.00 53,405
2020-02-06 $6.30 $6.37 $5.94 $6.10 $6.10 35,732
2020-02-05 $6.15 $6.41 $6.15 $6.29 $6.29 60,499
2020-02-04 $6.00 $6.37 $6.00 $6.10 $6.10 56,992
2020-02-03 $5.74 $6.29 $5.74 $6.00 $6.00 30,425
2020-01-31 $5.75 $6.07 $5.60 $5.74 $5.74 17,290
2020-01-30 $6.06 $6.09 $5.62 $5.74 $5.74 41,211
2020-01-29 $6.20 $6.45 $6.04 $6.10 $6.10 23,715
2020-01-28 $6.10 $6.26 $6.00 $6.15 $6.15 31,840
2020-01-27 $5.76 $6.31 $5.76 $6.06 $6.06 47,761
2020-01-24 $5.75 $6.49 $5.63 $5.88 $5.88 149,308
2020-01-23 $5.95 $5.95 $5.60 $5.63 $5.63 85,978
2020-01-22 $6.55 $6.70 $5.80 $5.95 $5.95 137,495
2020-01-21 $6.88 $6.96 $6.43 $6.58 $6.58 98,089
2020-01-17 $7.66 $7.66 $6.81 $6.85 $6.85 175,098
2020-01-16 $7.20 $8.07 $7.20 $7.60 $7.60 106,191
2020-01-15 $6.87 $7.39 $6.61 $7.16 $7.16 74,796
2020-01-14 $7.25 $7.45 $6.75 $6.86 $6.86 131,628
2020-01-13 $7.60 $7.69 $6.98 $7.30 $7.30 144,487
2020-01-10 $8.44 $8.60 $7.51 $7.51 $7.51 166,858
2020-01-09 $8.93 $9.00 $8.18 $8.51 $8.51 71,009
2020-01-08 $8.55 $9.12 $8.37 $8.98 $8.98 109,866
2020-01-07 $9.16 $9.23 $8.05 $8.40 $8.40 120,313
2020-01-06 $9.59 $9.59 $9.15 $9.17 $9.17 91,978
2020-01-03 $9.52 $9.80 $9.11 $9.62 $9.62 98,398
2020-01-02 $10.19 $10.19 $9.61 $9.72 $9.72 124,321
2019-12-31 $10.75 $10.75 $9.58 $10.02 $10.02 624,430
2019-12-30 $9.50 $12.89 $9.50 $12.20 $12.20 646,612
2019-12-27 $8.99 $9.44 $8.70 $9.31 $9.31 152,946
2019-12-26 $8.60 $8.99 $8.60 $8.90 $8.90 87,937
2019-12-24 $8.36 $8.59 $8.23 $8.59 $8.59 51,054
2019-12-23 $7.90 $8.45 $7.60 $8.27 $8.27 174,432
2019-12-20 $7.07 $7.90 $7.07 $7.90 $7.90 86,215
2019-12-19 $7.18 $7.43 $7.01 $7.04 $7.04 35,705
2019-12-18 $7.46 $7.50 $7.31 $7.32 $7.32 22,495
2019-12-17 $7.87 $7.97 $7.44 $7.60 $7.60 53,725
2019-12-16 $6.67 $7.72 $6.55 $7.72 $7.72 200,774
2019-12-13 $6.89 $6.96 $6.58 $6.70 $6.70 44,277
2019-12-12 $7.10 $7.22 $6.60 $6.90 $6.90 67,647
2019-12-11 $7.15 $7.30 $6.91 $7.11 $7.11 41,241
2019-12-10 $7.10 $7.29 $6.75 $7.18 $7.18 47,379
2019-12-09 $6.84 $7.35 $6.26 $7.17 $7.17 197,572
2019-12-06 $6.93 $7.19 $6.85 $6.90 $6.90 64,808
2019-12-05 $7.29 $7.47 $6.90 $6.96 $6.96 99,294
2019-12-04 $7.61 $7.64 $7.21 $7.29 $7.29 217,909
2019-12-03 $8.00 $8.00 $7.25 $7.67 $7.67 159,248
2019-12-02 $8.05 $8.49 $6.83 $8.00 $8.00 431,878
2019-11-29 $7.46 $7.92 $7.33 $7.84 $7.84 118,046
2019-11-27 $7.59 $7.84 $7.10 $7.71 $7.71 323,053
2019-11-26 $6.55 $7.31 $6.12 $7.31 $7.31 422,298
2019-11-25 $6.89 $7.13 $6.56 $6.82 $6.82 686,756
2019-11-22 $8.86 $9.50 $6.56 $7.09 $7.09 15,793,612
2019-11-21 $4.40 $4.79 $4.40 $4.79 $4.79 11,846
2019-11-20 $4.40 $4.63 $4.40 $4.42 $4.42 15,375
2019-11-19 $4.61 $4.74 $4.43 $4.43 $4.43 33,982
2019-11-18 $4.86 $4.98 $4.52 $4.72 $4.72 13,657
2019-11-15 $4.43 $4.84 $4.42 $4.69 $4.69 33,678
2019-11-14 $5.03 $5.30 $4.30 $4.30 $4.30 78,825
2019-11-13 $4.50 $5.25 $4.50 $4.97 $4.97 54,227
2019-11-12 $4.18 $4.50 $4.18 $4.50 $4.50 40,304
2019-11-11 $4.10 $4.30 $4.05 $4.19 $4.19 40,361
2019-11-08 $3.99 $4.12 $3.72 $4.05 $4.05 14,483
2019-11-07 $3.92 $4.20 $3.73 $3.76 $3.76 37,955
2019-11-06 $4.01 $4.25 $3.76 $3.93 $3.93 13,139
2019-11-05 $3.85 $4.15 $3.64 $4.15 $4.15 7,873
2019-11-04 $4.07 $4.25 $3.98 $4.00 $4.00 17,805
2019-11-01 $4.00 $4.21 $4.00 $4.10 $4.10 34,932
2019-10-31 $3.24 $4.10 $3.24 $3.95 $3.95 85,078
2019-10-30 $3.19 $3.30 $3.19 $3.30 $3.30 4,481
2019-10-29 $3.11 $3.24 $3.11 $3.18 $3.18 5,531
2019-10-28 $3.11 $3.22 $3.11 $3.15 $3.15 2,455
2019-10-25 $3.23 $3.31 $3.19 $3.20 $3.20 3,514
2019-10-24 $3.20 $3.22 $3.11 $3.22 $3.22 4,663
2019-10-23 $3.10 $3.20 $3.10 $3.10 $3.10 2,727
2019-10-22 $3.25 $3.25 $2.95 $3.10 $3.10 4,700
2019-10-21 $3.33 $3.58 $2.85 $2.91 $2.91 49,285
2019-10-18 $3.34 $3.45 $3.31 $3.36 $3.36 3,607
2019-10-17 $3.41 $3.45 $3.31 $3.31 $3.31 3,532
2019-10-16 $3.47 $3.47 $3.37 $3.37 $3.37 4,299
2019-10-15 $3.69 $3.69 $3.42 $3.50 $3.50 5,746
2019-10-14 $3.32 $3.70 $3.05 $3.70 $3.70 7,258
2019-10-11 $3.34 $3.53 $3.20 $3.39 $3.39 5,001
2019-10-10 $3.51 $3.59 $3.06 $3.58 $3.58 15,147
2019-10-09 $2.85 $3.58 $2.85 $3.49 $3.49 19,362
2019-10-08 $3.59 $3.62 $3.34 $3.34 $3.34 2,299
2019-10-07 $3.67 $3.90 $3.47 $3.64 $3.64 15,615
2019-10-04 $3.19 $3.76 $3.00 $3.40 $3.40 23,226
2019-10-03 $3.21 $3.21 $2.88 $3.21 $3.21 26,461
2019-10-02 $3.10 $3.21 $2.85 $3.21 $3.21 13,250
2019-10-01 $3.14 $3.30 $2.75 $2.96 $2.96 17,093
2019-09-30 $3.00 $3.24 $2.89 $3.19 $3.19 17,370
2019-09-27 $3.11 $3.22 $2.86 $3.15 $3.15 20,417
2019-09-26 $3.00 $3.37 $3.00 $3.20 $3.20 7,170
2019-09-25 $3.36 $3.55 $3.20 $3.35 $3.35 6,351
2019-09-24 $3.61 $3.64 $3.16 $3.36 $3.36 21,038
2019-09-23 $3.33 $3.69 $3.12 $3.69 $3.69 41,538
2019-09-20 $3.45 $3.48 $3.30 $3.36 $3.36 25,153
2019-09-19 $3.62 $3.77 $3.34 $3.49 $3.49 28,429
2019-09-18 $4.17 $4.19 $3.57 $3.64 $3.64 39,881
2019-09-17 $3.43 $4.42 $3.40 $3.67 $3.67 99,474
2019-09-16 $3.54 $3.70 $3.38 $3.53 $3.53 14,380
2019-09-13 $3.61 $3.73 $3.41 $3.53 $3.53 49,631
2019-09-12 $3.00 $3.85 $3.00 $3.59 $3.59 207,056
2019-09-11 $3.05 $3.05 $2.74 $2.98 $2.98 25,214
2019-09-10 $3.06 $3.15 $2.95 $3.02 $3.02 29,663
2019-09-09 $2.93 $3.08 $2.82 $3.04 $3.04 27,676
2019-09-06 $2.70 $3.17 $2.70 $2.90 $2.90 75,405
2019-09-05 $2.76 $2.79 $2.65 $2.70 $2.70 17,473
2019-09-04 $2.48 $2.79 $2.46 $2.78 $2.78 61,109
2019-09-03 $2.45 $2.52 $2.33 $2.45 $2.45 29,090
2019-08-30 $2.74 $3.15 $2.38 $2.54 $2.54 62,416
2019-08-29 $0.19 $0.19 $0.18 $0.19 $2.81 22,835
2019-08-28 $0.18 $0.19 $0.17 $0.19 $2.78 11,180
2019-08-27 $0.17 $0.18 $0.16 $0.17 $2.58 12,896
2019-08-26 $0.16 $0.18 $0.16 $0.17 $2.59 5,434
2019-08-23 $0.17 $0.18 $0.16 $0.16 $2.43 12,235
2019-08-22 $0.17 $0.17 $0.16 $0.17 $2.52 3,577
2019-08-21 $0.16 $0.17 $0.15 $0.17 $2.48 16,181
2019-08-20 $0.19 $0.19 $0.15 $0.16 $2.40 39,486
2019-08-19 $0.20 $0.20 $0.19 $0.19 $2.86 9,179
2019-08-16 $0.20 $0.21 $0.19 $0.20 $2.95 11,187
2019-08-15 $0.20 $0.21 $0.20 $0.21 $3.09 10,459
2019-08-14 $0.21 $0.21 $0.20 $0.21 $3.11 10,562
2019-08-13 $0.21 $0.21 $0.20 $0.20 $3.04 10,952
2019-08-12 $0.21 $0.21 $0.20 $0.20 $3.03 5,220
2019-08-09 $0.21 $0.21 $0.20 $0.21 $3.10 6,827
2019-08-08 $0.20 $0.22 $0.20 $0.20 $3.03 7,335
2019-08-07 $0.21 $0.22 $0.20 $0.22 $3.26 8,821
2019-08-06 $0.21 $0.22 $0.20 $0.21 $3.14 26,659
2019-08-05 $0.24 $0.24 $0.20 $0.20 $3.05 44,474
2019-08-02 $0.21 $0.21 $0.20 $0.21 $3.19 17,487
2019-08-01 $0.21 $0.22 $0.20 $0.20 $3.00 8,248
2019-07-31 $0.22 $0.22 $0.21 $0.21 $3.10 8,214
2019-07-30 $0.22 $0.22 $0.20 $0.22 $3.23 3,888
2019-07-29 $0.22 $0.22 $0.21 $0.21 $3.15 10,705
2019-07-26 $0.23 $0.23 $0.20 $0.21 $3.20 11,678
2019-07-25 $0.23 $0.23 $0.22 $0.22 $3.31 9,486
2019-07-24 $0.22 $0.23 $0.22 $0.22 $3.34 7,098
2019-07-23 $0.22 $0.23 $0.22 $0.22 $3.33 12,116
2019-07-22 $0.23 $0.24 $0.22 $0.22 $3.37 18,827
2019-07-19 $0.22 $0.24 $0.22 $0.23 $3.40 16,303
2019-07-18 $0.22 $0.24 $0.22 $0.23 $3.44 20,357
2019-07-17 $0.24 $0.25 $0.24 $0.24 $3.60 40,126
2019-07-16 $0.25 $0.25 $0.23 $0.24 $3.53 20,415
2019-07-15 $0.24 $0.25 $0.23 $0.24 $3.63 47,246
2019-07-12 $0.25 $0.26 $0.23 $0.24 $3.55 63,610
2019-07-11 $0.24 $0.25 $0.24 $0.24 $3.60 21,994
2019-07-10 $0.25 $0.25 $0.24 $0.25 $3.74 15,236
2019-07-09 $0.26 $0.28 $0.25 $0.25 $3.75 14,029
2019-07-08 $0.26 $0.27 $0.25 $0.25 $3.80 9,209
2019-07-05 $0.26 $0.27 $0.24 $0.25 $3.74 6,223
2019-07-03 $0.26 $0.27 $0.25 $0.25 $3.79 6,190
2019-07-02 $0.24 $0.27 $0.24 $0.26 $3.87 32,697
2019-07-01 $0.24 $0.25 $0.24 $0.24 $3.62 4,352
2019-06-28 $0.25 $0.25 $0.24 $0.24 $3.60 5,144
2019-06-27 $0.25 $0.25 $0.24 $0.25 $3.72 5,791
2019-06-26 $0.25 $0.26 $0.24 $0.24 $3.67 7,246
2019-06-25 $0.26 $0.26 $0.24 $0.25 $3.68 7,948
2019-06-24 $0.25 $0.27 $0.25 $0.25 $3.75 7,974
2019-06-21 $0.28 $0.28 $0.24 $0.24 $3.65 14,565
2019-06-20 $0.26 $0.28 $0.26 $0.27 $3.98 27,327
2019-06-19 $0.24 $0.27 $0.23 $0.25 $3.77 80,333
2019-06-18 $0.25 $0.25 $0.23 $0.24 $3.54 11,078
2019-06-17 $0.24 $0.24 $0.23 $0.23 $3.48 10,732
2019-06-14 $0.24 $0.25 $0.23 $0.24 $3.53 18,367
2019-06-13 $0.24 $0.25 $0.24 $0.24 $3.67 13,666
2019-06-12 $0.25 $0.26 $0.24 $0.24 $3.65 63,623
2019-06-11 $0.26 $0.26 $0.24 $0.25 $3.73 32,262
2019-06-10 $0.26 $0.27 $0.25 $0.26 $3.84 37,378
2019-06-07 $0.25 $0.26 $0.24 $0.25 $3.68 47,042
2019-06-06 $0.29 $0.29 $0.25 $0.26 $3.83 26,862
2019-06-05 $0.26 $0.29 $0.25 $0.27 $4.10 67,015
2019-06-04 $0.30 $0.30 $0.25 $0.26 $3.89 88,319
2019-06-03 $0.39 $0.40 $0.27 $0.31 $4.65 360,952
2019-05-31 $0.28 $0.31 $0.24 $0.25 $3.77 91,657
2019-05-30 $0.23 $0.36 $0.21 $0.29 $4.35 348,611
2019-05-29 $0.22 $0.25 $0.21 $0.23 $3.39 81,008
2019-05-28 $0.23 $0.23 $0.22 $0.22 $3.33 10,335
2019-05-24 $0.22 $0.23 $0.22 $0.23 $3.45 11,959
2019-05-23 $0.23 $0.23 $0.22 $0.23 $3.38 12,006
2019-05-22 $0.23 $0.24 $0.23 $0.23 $3.42 11,666
2019-05-21 $0.24 $0.24 $0.23 $0.24 $3.55 12,171
2019-05-20 $0.25 $0.26 $0.23 $0.24 $3.59 17,013
2019-05-17 $0.24 $0.26 $0.24 $0.25 $3.75 16,532
2019-05-16 $0.24 $0.27 $0.24 $0.26 $3.86 47,171
2019-05-15 $0.24 $0.25 $0.23 $0.24 $3.60 14,084
2019-05-14 $0.24 $0.25 $0.23 $0.23 $3.45 11,261
2019-05-13 $0.25 $0.27 $0.23 $0.24 $3.53 20,243
2019-05-10 $0.28 $0.28 $0.25 $0.25 $3.76 12,866
2019-05-09 $0.27 $0.28 $0.25 $0.25 $3.72 15,905
2019-05-08 $0.25 $0.29 $0.25 $0.26 $3.95 25,439
2019-05-07 $0.26 $0.26 $0.24 $0.24 $3.63 15,968
2019-05-06 $0.26 $0.26 $0.22 $0.26 $3.83 18,307
2019-05-03 $0.27 $0.27 $0.26 $0.27 $4.04 24,611
2019-05-02 $0.27 $0.29 $0.27 $0.27 $4.05 20,286
2019-05-01 $0.29 $0.29 $0.27 $0.27 $4.05 31,145
2019-04-30 $0.30 $0.31 $0.29 $0.29 $4.35 25,873
2019-04-29 $0.31 $0.31 $0.28 $0.30 $4.49 16,872
2019-04-26 $0.30 $0.31 $0.28 $0.30 $4.50 19,208
2019-04-25 $0.29 $0.30 $0.28 $0.30 $4.48 17,519
2019-04-24 $0.30 $0.30 $0.29 $0.29 $4.34 15,918
2019-04-23 $0.29 $0.31 $0.29 $0.30 $4.43 6,691
2019-04-22 $0.29 $0.31 $0.29 $0.30 $4.43 8,594
2019-04-18 $0.31 $0.31 $0.29 $0.30 $4.50 8,954
2019-04-17 $0.32 $0.32 $0.29 $0.30 $4.52 9,650
2019-04-16 $0.33 $0.33 $0.31 $0.31 $4.65 4,568
2019-04-15 $0.34 $0.35 $0.31 $0.32 $4.86 14,369
2019-04-12 $0.35 $0.35 $0.32 $0.33 $4.94 8,444
2019-04-11 $0.34 $0.36 $0.34 $0.35 $5.25 6,893
2019-04-10 $0.36 $0.36 $0.34 $0.34 $5.10 5,672
2019-04-09 $0.35 $0.35 $0.34 $0.35 $5.25 6,062
2019-04-08 $0.35 $0.36 $0.35 $0.35 $5.26 12,452
2019-04-05 $0.33 $0.35 $0.33 $0.35 $5.23 8,537
2019-04-04 $0.35 $0.36 $0.34 $0.35 $5.25 3,861
2019-04-03 $0.36 $0.36 $0.34 $0.35 $5.25 3,024
2019-04-02 $0.37 $0.37 $0.34 $0.35 $5.28 17,922
2019-04-01 $0.30 $0.35 $0.30 $0.34 $5.13 18,894
2019-03-29 $0.30 $0.33 $0.29 $0.31 $4.58 42,858
2019-03-28 $0.34 $0.35 $0.29 $0.33 $4.89 52,678
2019-03-27 $0.34 $0.37 $0.33 $0.34 $5.13 22,307
2019-03-26 $0.35 $0.37 $0.33 $0.34 $5.04 71,008
2019-03-25 $0.39 $0.41 $0.35 $0.39 $5.82 32,912
2019-03-22 $0.39 $0.40 $0.39 $0.40 $5.94 8,616
2019-03-21 $0.40 $0.43 $0.39 $0.40 $6.00 18,373
2019-03-20 $0.44 $0.48 $0.39 $0.39 $5.91 77,382
2019-03-19 $0.47 $0.47 $0.42 $0.42 $6.33 7,766
2019-03-18 $0.41 $0.45 $0.40 $0.44 $6.53 33,245
2019-03-15 $0.41 $0.41 $0.40 $0.40 $6.00 4,960
2019-03-14 $0.41 $0.42 $0.39 $0.40 $6.00 12,914
2019-03-13 $0.43 $0.43 $0.41 $0.41 $6.22 11,623
2019-03-12 $0.43 $0.43 $0.43 $0.43 $6.45 6,077
2019-03-11 $0.46 $0.46 $0.40 $0.44 $6.53 22,851
2019-03-08 $0.44 $0.45 $0.42 $0.45 $6.69 19,970
2019-03-07 $0.41 $0.43 $0.38 $0.42 $6.30 16,478
2019-03-06 $0.43 $0.44 $0.41 $0.41 $6.17 8,603
2019-03-05 $0.43 $0.44 $0.43 $0.44 $6.59 5,895
2019-03-04 $0.43 $0.44 $0.42 $0.44 $6.59 5,460
2019-03-01 $0.43 $0.44 $0.42 $0.44 $6.57 4,744
2019-02-28 $0.44 $0.45 $0.43 $0.43 $6.45 5,889
2019-02-27 $0.42 $0.45 $0.42 $0.44 $6.53 11,879
2019-02-26 $0.42 $0.43 $0.42 $0.42 $6.34 8,131
2019-02-25 $0.43 $0.45 $0.41 $0.44 $6.57 12,733
2019-02-22 $0.43 $0.44 $0.40 $0.44 $6.60 7,916
2019-02-21 $0.43 $0.44 $0.43 $0.44 $6.60 6,007
2019-02-20 $0.43 $0.45 $0.43 $0.44 $6.54 4,056
2019-02-19 $0.44 $0.45 $0.44 $0.45 $6.75 7,643
2019-02-15 $0.45 $0.46 $0.44 $0.44 $6.60 3,796
2019-02-14 $0.45 $0.46 $0.45 $0.45 $6.75 7,136
2019-02-13 $0.44 $0.46 $0.44 $0.46 $6.83 5,844
2019-02-12 $0.44 $0.45 $0.44 $0.44 $6.65 11,888
2019-02-11 $0.45 $0.46 $0.40 $0.44 $6.56 11,893
2019-02-08 $0.45 $0.46 $0.45 $0.46 $6.86 2,934
2019-02-07 $0.48 $0.48 $0.44 $0.47 $7.05 11,462
2019-02-06 $0.49 $0.49 $0.48 $0.48 $7.13 10,860
2019-02-05 $0.49 $0.49 $0.48 $0.48 $7.22 4,338
2019-02-04 $0.47 $0.49 $0.47 $0.49 $7.29 10,359
2019-02-01 $0.47 $0.49 $0.47 $0.48 $7.20 8,419
2019-01-31 $0.47 $0.49 $0.47 $0.49 $7.28 6,036
2019-01-30 $0.48 $0.49 $0.47 $0.49 $7.35 10,874
2019-01-29 $0.47 $0.50 $0.44 $0.48 $7.20 27,781
2019-01-28 $0.48 $0.49 $0.46 $0.49 $7.35 9,575
2019-01-25 $0.48 $0.50 $0.46 $0.48 $7.20 5,372
2019-01-24 $0.47 $0.50 $0.43 $0.49 $7.34 30,738
2019-01-23 $0.47 $0.49 $0.47 $0.47 $7.11 5,844
2019-01-22 $0.50 $0.51 $0.46 $0.48 $7.23 8,560
2019-01-18 $0.49 $0.51 $0.47 $0.51 $7.62 13,693
2019-01-17 $0.49 $0.50 $0.45 $0.49 $7.28 16,842
2019-01-16 $0.58 $0.58 $0.45 $0.48 $7.22 64,118
2019-01-15 $0.52 $0.59 $0.51 $0.55 $8.23 34,795
2019-01-14 $0.51 $0.53 $0.50 $0.53 $7.88 14,017
2019-01-11 $0.50 $0.53 $0.50 $0.51 $7.65 8,667
2019-01-10 $0.50 $0.53 $0.49 $0.52 $7.80 14,111
2019-01-09 $0.49 $0.53 $0.46 $0.53 $7.94 72,478
2019-01-08 $0.49 $0.51 $0.49 $0.51 $7.59 15,138
2019-01-07 $0.48 $0.52 $0.48 $0.52 $7.79 13,440
2019-01-04 $0.45 $0.53 $0.45 $0.53 $7.95 19,737
2019-01-03 $0.47 $0.50 $0.45 $0.47 $7.05 6,253
2019-01-02 $0.44 $0.48 $0.44 $0.47 $7.05 5,169
2018-12-31 $0.50 $0.50 $0.45 $0.47 $6.98 7,998
2018-12-28 $0.43 $0.50 $0.43 $0.48 $7.16 17,941
2018-12-27 $0.45 $0.46 $0.43 $0.44 $6.56 7,758
2018-12-26 $0.43 $0.47 $0.43 $0.45 $6.71 22,274
2018-12-24 $0.47 $0.48 $0.42 $0.45 $6.74 11,888
2018-12-21 $0.50 $0.50 $0.43 $0.48 $7.20 26,082
2018-12-20 $0.50 $0.53 $0.47 $0.52 $7.83 33,187
2018-12-19 $0.47 $0.52 $0.47 $0.50 $7.43 14,178
2018-12-18 $0.50 $0.52 $0.48 $0.48 $7.25 21,459
2018-12-17 $0.54 $0.54 $0.47 $0.52 $7.73 16,003
2018-12-14 $0.53 $0.53 $0.50 $0.53 $7.95 16,934
2018-12-13 $0.52 $0.53 $0.48 $0.50 $7.50 30,651
2018-12-12 $0.40 $0.55 $0.40 $0.51 $7.70 110,616
2018-12-11 $0.43 $0.43 $0.40 $0.40 $6.00 7,119
2018-12-10 $0.41 $0.45 $0.38 $0.42 $6.30 34,376
2018-12-07 $0.48 $0.48 $0.40 $0.42 $6.30 28,189
2018-12-06 $0.50 $0.50 $0.46 $0.46 $6.90 15,470
2018-12-04 $0.50 $0.52 $0.48 $0.49 $7.28 9,281
2018-12-03 $0.52 $0.52 $0.51 $0.52 $7.73 12,283
2018-11-30 $0.53 $0.53 $0.50 $0.51 $7.58 12,778
2018-11-29 $0.53 $0.54 $0.51 $0.53 $7.88 11,138
2018-11-28 $0.56 $0.57 $0.47 $0.53 $7.96 29,812
2018-11-27 $0.58 $0.58 $0.54 $0.56 $8.39 20,500
2018-11-26 $0.53 $0.58 $0.52 $0.57 $8.55 20,997
2018-11-23 $0.57 $0.58 $0.54 $0.54 $8.11 18,203
2018-11-21 $0.53 $0.58 $0.53 $0.57 $8.55 33,304
2018-11-20 $0.55 $0.58 $0.52 $0.53 $7.95 45,051
2018-11-19 $0.48 $0.59 $0.48 $0.53 $7.90 88,848
2018-11-16 $0.48 $0.49 $0.42 $0.48 $7.20 55,425
2018-11-15 $0.40 $0.49 $0.40 $0.48 $7.13 105,588
2018-11-14 $0.46 $0.47 $0.40 $0.43 $6.45 346,220
2018-11-13 $0.47 $0.64 $0.41 $0.42 $6.30 2,078,668
2018-11-12 $0.31 $0.33 $0.31 $0.31 $4.68 7,237
2018-11-09 $0.32 $0.33 $0.32 $0.32 $4.80 7,338
2018-11-08 $0.32 $0.35 $0.32 $0.32 $4.73 5,866
2018-11-07 $0.34 $0.35 $0.32 $0.33 $4.94 10,801
2018-11-06 $0.34 $0.36 $0.34 $0.35 $5.19 5,144
2018-11-05 $0.35 $0.37 $0.34 $0.36 $5.40 25,144
2018-11-02 $0.32 $0.38 $0.32 $0.36 $5.38 53,248
2018-11-01 $0.34 $0.34 $0.30 $0.33 $5.01 35,018
2018-10-31 $0.30 $0.32 $0.29 $0.31 $4.65 31,890
2018-10-30 $0.32 $0.34 $0.28 $0.28 $4.20 85,186
2018-10-29 $0.29 $0.33 $0.28 $0.30 $4.54 63,465
2018-10-26 $0.30 $0.30 $0.28 $0.29 $4.31 25,066
2018-10-25 $0.33 $0.33 $0.28 $0.29 $4.31 75,593
2018-10-24 $0.36 $0.36 $0.28 $0.30 $4.50 85,544
2018-10-23 $0.36 $0.38 $0.33 $0.35 $5.24 20,967
2018-10-22 $0.36 $0.39 $0.36 $0.38 $5.67 23,280
2018-10-19 $0.42 $0.43 $0.37 $0.38 $5.70 46,212
2018-10-18 $0.45 $0.45 $0.41 $0.43 $6.39 20,316
2018-10-17 $0.40 $0.44 $0.40 $0.43 $6.44 33,323
2018-10-16 $0.40 $0.51 $0.39 $0.42 $6.25 250,321
2018-10-15 $0.39 $0.41 $0.36 $0.40 $5.96 28,285
2018-10-12 $0.41 $0.41 $0.38 $0.39 $5.87 24,719
2018-10-11 $0.37 $0.43 $0.36 $0.40 $6.00 61,416
2018-10-10 $0.41 $0.42 $0.38 $0.38 $5.72 93,468
2018-10-09 $0.39 $0.48 $0.38 $0.42 $6.28 271,619
2018-10-08 $0.40 $0.41 $0.38 $0.39 $5.82 42,308
2018-10-05 $0.44 $0.49 $0.41 $0.41 $6.19 77,977
2018-10-04 $0.45 $0.50 $0.43 $0.46 $6.90 198,445
2018-10-03 $0.45 $0.46 $0.40 $0.43 $6.41 179,927
2018-10-02 $0.36 $0.47 $0.34 $0.42 $6.30 245,393
2018-10-01 $0.33 $0.35 $0.32 $0.34 $5.03 82,135
2018-09-28 $0.36 $0.37 $0.30 $0.31 $4.65 65,352
2018-09-27 $0.34 $0.37 $0.34 $0.37 $5.48 33,480
2018-09-26 $0.37 $0.38 $0.34 $0.34 $5.15 53,632
2018-09-25 $0.35 $0.39 $0.35 $0.35 $5.22 182,243
2018-09-24 $0.37 $0.37 $0.33 $0.35 $5.25 41,159
2018-09-21 $0.35 $0.37 $0.35 $0.35 $5.21 19,800
2018-09-20 $0.36 $0.36 $0.35 $0.35 $5.30 13,571
2018-09-19 $0.35 $0.36 $0.35 $0.35 $5.24 26,593
2018-09-18 $0.36 $0.38 $0.35 $0.35 $5.22 15,005
2018-09-17 $0.38 $0.39 $0.36 $0.37 $5.55 10,376
2018-09-14 $0.37 $0.38 $0.36 $0.37 $5.51 8,204
2018-09-13 $0.35 $0.39 $0.35 $0.38 $5.70 21,656
2018-09-12 $0.35 $0.37 $0.34 $0.35 $5.25 23,025
2018-09-11 $0.40 $0.41 $0.34 $0.38 $5.66 68,482
2018-09-10 $0.40 $0.42 $0.39 $0.40 $5.95 22,615
2018-09-07 $0.43 $0.43 $0.38 $0.39 $5.84 36,959
2018-09-06 $0.43 $0.46 $0.42 $0.43 $6.44 16,114
2018-09-05 $0.48 $0.48 $0.42 $0.43 $6.45 34,287
2018-09-04 $0.49 $0.51 $0.39 $0.48 $7.20 102,362
2018-08-31 $0.56 $0.57 $0.55 $0.56 $8.40 6,304
2018-08-30 $0.56 $0.57 $0.54 $0.55 $8.18 18,269
2018-08-29 $0.54 $0.57 $0.54 $0.57 $8.48 11,789
2018-08-28 $0.53 $0.56 $0.52 $0.54 $8.13 8,966
2018-08-27 $0.55 $0.56 $0.53 $0.56 $8.33 12,559
2018-08-24 $0.55 $0.57 $0.54 $0.54 $8.15 11,578
2018-08-23 $0.56 $0.57 $0.54 $0.56 $8.39 6,984
2018-08-22 $0.54 $0.57 $0.54 $0.56 $8.33 7,698
2018-08-21 $0.53 $0.55 $0.52 $0.54 $8.14 10,326
2018-08-20 $0.52 $0.54 $0.52 $0.54 $8.10 3,621
2018-08-17 $0.52 $0.53 $0.52 $0.53 $8.01 3,269
2018-08-16 $0.53 $0.54 $0.52 $0.53 $8.02 2,787
2018-08-15 $0.53 $0.53 $0.52 $0.53 $7.94 5,460
2018-08-14 $0.52 $0.53 $0.51 $0.52 $7.80 8,862
2018-08-13 $0.54 $0.54 $0.51 $0.52 $7.75 20,014
2018-08-10 $0.52 $0.54 $0.52 $0.52 $7.77 11,491
2018-08-09 $0.54 $0.54 $0.52 $0.52 $7.80 11,734
2018-08-08 $0.54 $0.54 $0.51 $0.53 $7.96 21,148
2018-08-07 $0.54 $0.56 $0.52 $0.52 $7.80 14,931
2018-08-06 $0.57 $0.57 $0.53 $0.57 $8.51 16,743
2018-08-03 $0.55 $0.57 $0.53 $0.56 $8.37 18,268
2018-08-02 $0.54 $0.54 $0.51 $0.53 $8.02 9,133
2018-08-01 $0.52 $0.55 $0.51 $0.53 $7.93 10,546
2018-07-31 $0.51 $0.55 $0.51 $0.53 $7.99 7,601
2018-07-30 $0.59 $0.59 $0.50 $0.53 $7.95 22,030
2018-07-27 $0.56 $0.58 $0.51 $0.57 $8.51 40,440
2018-07-26 $0.56 $0.60 $0.50 $0.55 $8.24 96,944
2018-07-25 $0.61 $0.63 $0.57 $0.60 $8.93 49,454
2018-07-24 $0.78 $0.86 $0.61 $0.63 $9.45 610,952
2018-07-23 $0.59 $0.62 $0.58 $0.60 $8.93 8,057
2018-07-20 $0.58 $0.63 $0.58 $0.60 $8.99 12,133
2018-07-19 $0.54 $0.67 $0.54 $0.61 $9.15 79,511
2018-07-18 $0.54 $0.55 $0.53 $0.54 $8.10 12,053
2018-07-17 $0.54 $0.56 $0.54 $0.54 $8.15 4,912
2018-07-16 $0.56 $0.57 $0.52 $0.55 $8.32 15,657
2018-07-13 $0.58 $0.59 $0.54 $0.57 $8.51 15,349
2018-07-12 $0.57 $0.59 $0.54 $0.58 $8.70 24,614
2018-07-11 $0.56 $0.57 $0.55 $0.56 $8.45 6,243
2018-07-10 $0.60 $0.60 $0.54 $0.57 $8.48 28,402
2018-07-09 $0.57 $0.60 $0.57 $0.60 $8.99 15,041
2018-07-06 $0.55 $0.59 $0.53 $0.58 $8.68 25,456
2018-07-05 $0.50 $0.55 $0.50 $0.53 $7.91 15,225
2018-07-03 $0.52 $0.52 $0.48 $0.50 $7.46 11,944
2018-07-02 $0.53 $0.53 $0.48 $0.51 $7.65 23,282
2018-06-29 $0.51 $0.54 $0.51 $0.53 $7.95 8,121
2018-06-28 $0.56 $0.57 $0.51 $0.53 $7.89 26,240
2018-06-27 $0.56 $0.58 $0.56 $0.56 $8.40 5,832
2018-06-26 $0.54 $0.57 $0.54 $0.54 $8.03 11,351
2018-06-25 $0.58 $0.58 $0.53 $0.55 $8.28 16,116
2018-06-22 $0.62 $0.62 $0.54 $0.56 $8.40 30,699
2018-06-21 $0.59 $0.60 $0.53 $0.57 $8.55 61,058
2018-06-20 $0.55 $0.60 $0.55 $0.58 $8.70 23,096
2018-06-19 $0.57 $0.58 $0.56 $0.56 $8.40 9,153
2018-06-18 $0.59 $0.59 $0.56 $0.56 $8.46 11,398
2018-06-15 $0.58 $0.59 $0.55 $0.59 $8.87 12,973
2018-06-14 $0.55 $0.60 $0.54 $0.59 $8.85 33,304
2018-06-13 $0.54 $0.56 $0.50 $0.54 $8.15 36,339
2018-06-12 $0.54 $0.55 $0.53 $0.55 $8.18 11,280
2018-06-11 $0.55 $0.56 $0.53 $0.55 $8.25 13,594
2018-06-08 $0.52 $0.56 $0.51 $0.55 $8.26 18,980
2018-06-07 $0.55 $0.56 $0.50 $0.53 $7.95 24,337
2018-06-06 $0.53 $0.56 $0.53 $0.55 $8.18 17,784
2018-06-05 $0.56 $0.56 $0.53 $0.54 $8.10 20,097
2018-06-04 $0.58 $0.58 $0.53 $0.55 $8.23 12,437
2018-06-01 $0.55 $0.58 $0.55 $0.57 $8.52 20,087
2018-05-31 $0.59 $0.59 $0.55 $0.56 $8.42 16,551
2018-05-30 $0.59 $0.59 $0.53 $0.57 $8.56 22,099
2018-05-29 $0.56 $0.59 $0.56 $0.57 $8.55 19,940
2018-05-25 $0.61 $0.62 $0.56 $0.59 $8.85 46,321
2018-05-24 $0.63 $0.63 $0.60 $0.62 $9.24 22,923
2018-05-23 $0.64 $0.64 $0.60 $0.63 $9.41 19,997
2018-05-22 $0.63 $0.65 $0.60 $0.62 $9.35 31,734
2018-05-21 $0.64 $0.65 $0.62 $0.62 $9.34 33,300
2018-05-18 $0.55 $0.64 $0.52 $0.62 $9.37 89,517
2018-05-17 $0.65 $0.65 $0.59 $0.59 $8.85 63,326
2018-05-16 $0.60 $0.65 $0.60 $0.63 $9.45 82,246
2018-05-15 $0.56 $0.60 $0.54 $0.59 $8.78 61,020
2018-05-14 $0.53 $0.57 $0.51 $0.56 $8.33 51,025
2018-05-11 $0.58 $0.58 $0.51 $0.53 $7.95 58,623
2018-05-10 $0.48 $0.58 $0.48 $0.55 $8.25 99,376
2018-05-09 $0.49 $0.51 $0.46 $0.49 $7.42 29,173
2018-05-08 $0.48 $0.49 $0.46 $0.49 $7.28 38,938
2018-05-07 $0.49 $0.49 $0.47 $0.48 $7.16 19,007
2018-05-04 $0.47 $0.48 $0.42 $0.47 $7.08 45,264
2018-05-03 $0.52 $0.52 $0.46 $0.46 $6.92 52,380
2018-05-02 $0.52 $0.53 $0.47 $0.49 $7.37 67,420
2018-05-01 $0.50 $0.54 $0.50 $0.52 $7.85 31,338
2018-04-30 $0.57 $0.57 $0.52 $0.53 $7.94 53,207
2018-04-27 $0.55 $0.57 $0.52 $0.57 $8.48 55,689
2018-04-26 $0.54 $0.57 $0.50 $0.55 $8.29 85,421
2018-04-25 $0.58 $0.58 $0.48 $0.54 $8.03 115,741
2018-04-24 $0.60 $0.60 $0.52 $0.57 $8.57 148,770
2018-04-23 $0.58 $0.66 $0.57 $0.58 $8.71 552,588
2018-04-20 $0.50 $0.54 $0.48 $0.54 $8.07 163,560
2018-04-19 $0.48 $0.50 $0.45 $0.49 $7.35 158,823
2018-04-18 $0.47 $0.49 $0.42 $0.49 $7.35 171,431
2018-04-17 $0.39 $0.50 $0.36 $0.49 $7.35 329,812
2018-04-16 $0.34 $0.41 $0.32 $0.40 $6.00 207,718
2018-04-13 $0.30 $0.36 $0.29 $0.36 $5.33 979,941
2018-04-12 $0.43 $0.44 $0.38 $0.38 $5.75 113,541
2018-04-11 $0.39 $0.43 $0.37 $0.41 $6.20 417,955
2018-04-10 $0.37 $0.38 $0.33 $0.33 $4.95 107,502
2018-04-09 $0.47 $0.47 $0.36 $0.38 $5.69 166,732
2018-04-06 $0.65 $0.80 $0.45 $0.47 $7.05 634,199
2018-04-05 $0.36 $0.45 $0.35 $0.39 $5.85 18,707
2018-04-04 $0.37 $0.37 $0.36 $0.37 $5.48 5,003
2018-04-03 $0.36 $0.38 $0.33 $0.37 $5.48 10,187
2018-04-02 $0.38 $0.38 $0.35 $0.35 $5.28 6,028
2018-03-29 $0.38 $0.40 $0.37 $0.38 $5.70 11,095
2018-03-28 $0.40 $0.42 $0.37 $0.38 $5.70 9,182
2018-03-27 $0.38 $0.44 $0.38 $0.40 $6.00 23,502
2018-03-26 $0.39 $0.43 $0.33 $0.40 $5.98 30,282
2018-03-23 $0.49 $0.52 $0.44 $0.46 $6.90 18,247
2018-03-22 $0.52 $0.54 $0.48 $0.48 $7.23 16,556
2018-03-21 $0.54 $0.56 $0.50 $0.51 $7.65 10,305
2018-03-20 $0.57 $0.58 $0.54 $0.54 $8.10 10,865
2018-03-19 $0.61 $0.61 $0.55 $0.55 $8.25 17,192
2018-03-16 $0.62 $0.65 $0.58 $0.61 $9.14 6,319
2018-03-15 $0.61 $0.63 $0.58 $0.61 $9.09 11,853
2018-03-14 $0.64 $0.64 $0.60 $0.63 $9.39 10,549
2018-03-13 $0.64 $0.73 $0.62 $0.64 $9.60 49,409
2018-03-12 $0.59 $0.62 $0.57 $0.60 $9.00 41,839
2018-03-09 $0.59 $0.60 $0.56 $0.57 $8.58 4,598
2018-03-08 $0.56 $0.62 $0.56 $0.58 $8.70 19,178
2018-03-07 $0.57 $0.57 $0.54 $0.55 $8.18 16,255
2018-03-06 $0.56 $0.59 $0.55 $0.55 $8.25 7,912
2018-03-05 $0.60 $0.61 $0.57 $0.58 $8.65 9,102
2018-03-02 $0.60 $0.62 $0.58 $0.60 $8.93 3,199
2018-03-01 $0.56 $0.59 $0.56 $0.59 $8.85 6,254
2018-02-28 $0.58 $0.61 $0.56 $0.57 $8.55 4,106
2018-02-27 $0.61 $0.62 $0.57 $0.58 $8.70 6,952
2018-02-26 $0.60 $0.61 $0.58 $0.60 $9.06 11,794
2018-02-23 $0.59 $0.61 $0.58 $0.59 $8.81 6,660
2018-02-22 $0.60 $0.61 $0.59 $0.60 $8.97 14,057
2018-02-21 $0.59 $0.61 $0.58 $0.60 $8.97 7,060
2018-02-20 $0.66 $0.66 $0.58 $0.59 $8.85 10,967
2018-02-16 $0.64 $0.64 $0.60 $0.64 $9.57 4,811
2018-02-15 $0.66 $0.66 $0.54 $0.60 $9.00 51,659
2018-02-14 $0.68 $0.68 $0.65 $0.66 $9.90 14,935
2018-02-13 $0.69 $0.69 $0.65 $0.68 $10.20 6,408
2018-02-12 $0.65 $0.72 $0.64 $0.69 $10.35 17,370
2018-02-09 $0.67 $0.70 $0.63 $0.67 $10.12 21,766
2018-02-08 $0.71 $0.71 $0.65 $0.68 $10.20 23,239
2018-02-07 $0.65 $0.74 $0.65 $0.73 $10.95 47,240
2018-02-06 $0.65 $0.68 $0.49 $0.65 $9.75 46,119
2018-02-05 $0.66 $0.69 $0.53 $0.60 $9.03 218,006
2018-02-02 $1.06 $1.07 $1.02 $1.03 $15.45 21,081
2018-02-01 $1.05 $1.08 $1.04 $1.04 $15.60 20,410
2018-01-31 $1.10 $1.11 $1.00 $1.04 $15.60 33,772
2018-01-30 $1.15 $1.16 $1.05 $1.10 $16.50 25,745
2018-01-29 $1.16 $1.18 $1.14 $1.18 $17.70 6,498
2018-01-26 $1.24 $1.24 $1.14 $1.16 $17.40 14,253
2018-01-25 $1.23 $1.24 $1.19 $1.20 $18.00 5,770
2018-01-24 $1.23 $1.24 $1.19 $1.22 $18.30 8,435
2018-01-23 $1.20 $1.25 $1.18 $1.23 $18.45 8,238
2018-01-22 $1.20 $1.29 $1.18 $1.24 $18.54 15,842
2018-01-19 $1.21 $1.23 $1.14 $1.19 $17.85 17,128
2018-01-18 $1.21 $1.25 $1.14 $1.20 $18.00 22,386
2018-01-17 $1.27 $1.28 $1.22 $1.24 $18.60 10,355
2018-01-16 $1.26 $1.29 $1.22 $1.25 $18.75 19,913
2018-01-12 $1.34 $1.34 $1.24 $1.26 $18.92 19,431
2018-01-11 $1.25 $1.34 $1.23 $1.30 $19.50 48,259
2018-01-10 $1.24 $1.25 $1.20 $1.24 $18.60 24,465
2018-01-09 $1.14 $1.28 $1.13 $1.21 $18.15 58,003
2018-01-08 $1.14 $1.15 $1.09 $1.13 $16.90 16,320
2018-01-05 $1.10 $1.15 $1.09 $1.12 $16.80 16,736
2018-01-04 $1.09 $1.12 $1.08 $1.12 $16.77 16,514
2018-01-03 $1.13 $1.16 $1.07 $1.08 $16.20 15,040
2018-01-02 $1.09 $1.15 $1.06 $1.12 $16.80 12,218
2017-12-29 $1.10 $1.11 $1.07 $1.07 $16.05 16,340
2017-12-28 $1.18 $1.19 $1.03 $1.10 $16.50 54,560
2017-12-27 $1.17 $1.20 $1.17 $1.19 $17.85 8,743
2017-12-26 $1.22 $1.22 $1.13 $1.18 $17.63 15,734
2017-12-22 $1.25 $1.26 $1.21 $1.22 $18.30 12,626
2017-12-21 $1.20 $1.26 $1.19 $1.25 $18.75 25,289
2017-12-20 $1.25 $1.25 $1.19 $1.21 $18.15 18,641
2017-12-19 $1.30 $1.31 $1.21 $1.26 $18.90 49,692
2017-12-18 $1.33 $1.34 $1.18 $1.22 $18.31 51,300
2017-12-15 $1.20 $1.29 $1.20 $1.27 $19.05 51,120
2017-12-14 $1.24 $1.24 $1.18 $1.21 $18.10 5,585
2017-12-13 $1.25 $1.26 $1.17 $1.21 $18.17 18,195
2017-12-12 $1.24 $1.28 $1.21 $1.25 $18.68 22,897
2017-12-11 $1.17 $1.28 $1.16 $1.25 $18.75 50,644
2017-12-08 $1.15 $1.20 $1.14 $1.16 $17.40 12,593
2017-12-07 $1.17 $1.19 $1.12 $1.16 $17.40 18,652
2017-12-06 $1.18 $1.23 $1.16 $1.17 $17.55 16,428
2017-12-05 $1.26 $1.27 $1.18 $1.18 $17.70 27,981
2017-12-04 $1.21 $1.38 $1.12 $1.28 $19.20 169,451
2017-12-01 $1.10 $1.24 $1.10 $1.21 $18.20 77,163
2017-11-30 $1.13 $1.18 $1.08 $1.08 $16.20 14,593
2017-11-29 $1.11 $1.13 $1.10 $1.13 $16.90 7,789
2017-11-28 $1.01 $1.11 $1.01 $1.10 $16.50 19,026
2017-11-27 $1.07 $1.09 $1.05 $1.06 $15.90 15,419
2017-11-24 $1.07 $1.08 $1.05 $1.08 $16.20 2,455
2017-11-22 $1.09 $1.11 $1.05 $1.07 $16.04 7,523
2017-11-21 $1.09 $1.12 $1.07 $1.08 $16.20 11,064
2017-11-20 $1.08 $1.10 $1.06 $1.09 $16.35 8,117
2017-11-17 $1.07 $1.09 $1.05 $1.09 $16.35 6,979
2017-11-16 $1.10 $1.10 $1.04 $1.07 $15.98 13,072
2017-11-15 $1.06 $1.09 $1.04 $1.09 $16.35 4,038
2017-11-14 $1.08 $1.10 $1.05 $1.06 $15.97 3,278
2017-11-13 $1.14 $1.14 $1.02 $1.09 $16.35 22,068
2017-11-10 $1.13 $1.15 $1.11 $1.12 $16.80 6,971
2017-11-09 $1.17 $1.18 $1.13 $1.15 $17.25 8,649
2017-11-08 $1.16 $1.26 $1.13 $1.18 $17.70 16,279
2017-11-07 $1.30 $1.30 $1.11 $1.13 $16.95 28,991
2017-11-06 $1.16 $1.24 $1.15 $1.20 $17.95 31,879
2017-11-03 $1.09 $1.18 $1.07 $1.14 $17.12 13,699
2017-11-02 $1.10 $1.13 $1.06 $1.08 $16.20 8,660
2017-11-01 $1.12 $1.12 $1.08 $1.10 $16.45 3,386
2017-10-31 $1.12 $1.14 $1.08 $1.10 $16.54 7,215
2017-10-30 $1.08 $1.13 $1.06 $1.12 $16.80 8,746
2017-10-27 $1.03 $1.15 $1.02 $1.09 $16.35 5,254
2017-10-26 $1.02 $1.05 $1.01 $1.04 $15.60 4,492
2017-10-25 $1.03 $1.04 $0.99 $1.01 $15.15 12,701
2017-10-24 $1.06 $1.08 $1.04 $1.06 $15.90 3,568
2017-10-23 $1.08 $1.08 $1.04 $1.05 $15.77 8,998
2017-10-20 $1.10 $1.10 $1.07 $1.09 $16.35 3,907
2017-10-19 $1.10 $1.11 $1.04 $1.11 $16.62 4,264
2017-10-18 $1.10 $1.13 $1.08 $1.11 $16.65 4,138
2017-10-17 $1.05 $1.12 $1.05 $1.09 $16.35 6,263
2017-10-16 $1.14 $1.14 $1.08 $1.10 $16.50 7,373
2017-10-13 $1.18 $1.18 $1.07 $1.12 $16.80 13,198
2017-10-12 $1.21 $1.23 $1.16 $1.16 $17.40 4,779
2017-10-11 $1.19 $1.24 $1.16 $1.21 $18.15 8,086
2017-10-10 $1.27 $1.27 $1.17 $1.19 $17.82 16,830
2017-10-09 $1.23 $1.24 $1.17 $1.19 $17.85 6,089
2017-10-06 $1.22 $1.23 $1.18 $1.22 $18.30 4,121
2017-10-05 $1.23 $1.24 $1.19 $1.21 $18.15 8,085
2017-10-04 $1.26 $1.30 $1.17 $1.22 $18.30 18,485
2017-10-03 $1.23 $1.26 $1.20 $1.24 $18.60 29,274
2017-10-02 $1.23 $1.23 $1.18 $1.19 $17.85 13,788
2017-09-29 $1.16 $1.19 $1.16 $1.17 $17.55 8,362
2017-09-28 $1.13 $1.26 $1.10 $1.16 $17.40 28,609
2017-09-27 $1.08 $1.14 $1.07 $1.14 $17.10 5,261
2017-09-26 $1.15 $1.16 $0.96 $1.09 $16.35 34,248
2017-09-25 $1.16 $1.18 $1.13 $1.16 $17.40 4,635
2017-09-22 $1.11 $1.17 $1.11 $1.17 $17.55 7,494
2017-09-21 $1.17 $1.18 $1.11 $1.11 $16.65 10,462
2017-09-20 $1.15 $1.20 $1.15 $1.18 $17.70 7,056
2017-09-19 $1.16 $1.21 $1.12 $1.16 $17.40 25,560
2017-09-18 $1.23 $1.25 $1.15 $1.15 $17.25 30,068
2017-09-15 $1.22 $1.24 $1.17 $1.22 $18.30 16,372
2017-09-14 $1.20 $1.28 $1.20 $1.23 $18.45 21,897
2017-09-13 $1.22 $1.28 $1.18 $1.20 $18.00 45,965
2017-09-12 $1.11 $1.22 $1.11 $1.18 $17.70 29,235
2017-09-11 $1.20 $1.20 $1.10 $1.12 $16.80 18,809
2017-09-08 $1.12 $1.19 $1.11 $1.13 $16.95 15,564
2017-09-07 $1.10 $1.19 $1.10 $1.14 $17.10 12,578
2017-09-06 $1.16 $1.20 $1.12 $1.14 $17.10 21,744
2017-09-05 $1.02 $1.23 $1.00 $1.19 $17.85 111,328
2017-09-01 $0.98 $1.02 $0.98 $1.02 $15.30 6,447
2017-08-31 $1.00 $1.05 $0.98 $0.99 $14.85 6,421
2017-08-30 $1.03 $1.10 $0.98 $1.00 $15.00 14,893
2017-08-29 $1.01 $1.05 $1.00 $1.03 $15.45 5,992
2017-08-28 $1.05 $1.09 $1.03 $1.04 $15.60 5,076
2017-08-25 $1.00 $1.08 $1.00 $1.06 $15.90 12,971
2017-08-24 $0.99 $1.00 $0.96 $1.00 $15.00 3,725
2017-08-23 $0.94 $0.99 $0.94 $0.96 $14.40 4,232
2017-08-22 $0.98 $0.98 $0.94 $0.97 $14.51 2,310
2017-08-21 $0.99 $0.99 $0.92 $0.96 $14.33 7,591
2017-08-18 $0.93 $1.03 $0.92 $1.02 $15.30 7,837
2017-08-17 $0.95 $0.95 $0.91 $0.93 $13.95 3,183
2017-08-16 $0.92 $0.96 $0.90 $0.95 $14.25 19,301
2017-08-15 $1.00 $1.00 $0.92 $0.95 $14.18 10,586
2017-08-14 $1.03 $1.03 $0.98 $0.98 $14.71 5,354
2017-08-11 $0.99 $1.06 $0.99 $1.03 $15.45 6,742
2017-08-10 $1.12 $1.12 $0.90 $0.99 $14.85 45,979
2017-08-09 $1.13 $1.15 $1.11 $1.12 $16.80 8,089
2017-08-08 $1.14 $1.14 $1.11 $1.11 $16.65 7,093
2017-08-07 $1.13 $1.15 $1.11 $1.14 $17.10 7,507
2017-08-04 $1.16 $1.21 $1.14 $1.14 $17.10 9,257
2017-08-03 $1.18 $1.21 $1.15 $1.17 $17.55 5,571
2017-08-02 $1.33 $1.33 $1.10 $1.20 $18.00 23,938
2017-08-01 $1.35 $1.35 $1.18 $1.22 $18.30 50,640
2017-07-31 $1.33 $1.36 $1.30 $1.34 $20.10 13,047
2017-07-28 $1.38 $1.38 $1.32 $1.36 $20.40 4,572
2017-07-27 $1.40 $1.42 $1.35 $1.38 $20.70 16,381
2017-07-26 $1.40 $1.42 $1.38 $1.40 $21.00 9,110
2017-07-25 $1.41 $1.41 $1.34 $1.38 $20.70 22,311
2017-07-24 $1.38 $1.42 $1.35 $1.42 $21.30 10,675
2017-07-21 $1.40 $1.40 $1.35 $1.40 $21.00 20,023
2017-07-20 $1.32 $1.42 $1.30 $1.38 $20.70 42,140
2017-07-19 $1.35 $1.35 $1.28 $1.34 $20.10 4,433
2017-07-18 $1.35 $1.35 $1.31 $1.32 $19.80 3,039
2017-07-17 $1.33 $1.37 $1.30 $1.34 $20.10 8,272
2017-07-14 $1.33 $1.35 $1.29 $1.35 $20.25 9,172
2017-07-13 $1.33 $1.35 $1.30 $1.34 $20.10 7,096
2017-07-12 $1.35 $1.42 $1.30 $1.35 $20.25 8,206
2017-07-11 $1.34 $1.40 $1.31 $1.32 $19.80 17,153
2017-07-10 $1.35 $1.40 $1.33 $1.35 $20.25 8,972
2017-07-07 $1.38 $1.40 $1.35 $1.38 $20.70 8,366
2017-07-06 $1.40 $1.42 $1.37 $1.40 $21.00 7,949
2017-07-05 $1.47 $1.47 $1.37 $1.40 $21.00 17,706
2017-07-03 $1.38 $1.42 $1.34 $1.38 $20.70 11,260
2017-06-30 $1.35 $1.37 $1.33 $1.37 $20.55 16,968
2017-06-29 $1.29 $1.35 $1.27 $1.35 $20.25 25,511
2017-06-28 $1.33 $1.33 $1.28 $1.30 $19.50 10,447
2017-06-27 $1.32 $1.34 $1.30 $1.33 $19.95 6,532
2017-06-26 $1.32 $1.36 $1.30 $1.35 $20.25 12,073
2017-06-23 $1.32 $1.36 $1.30 $1.30 $19.50 24,036
2017-06-22 $1.34 $1.37 $1.28 $1.33 $19.95 25,498
2017-06-21 $1.30 $1.39 $1.27 $1.35 $20.25 35,279
2017-06-20 $1.28 $1.32 $1.28 $1.31 $19.65 13,517
2017-06-19 $1.32 $1.33 $1.27 $1.29 $19.35 10,267
2017-06-16 $1.35 $1.35 $1.28 $1.31 $19.65 39,393
2017-06-15 $1.28 $1.32 $1.21 $1.30 $19.50 39,813
2017-06-14 $1.28 $1.30 $1.25 $1.28 $19.19 9,380
2017-06-13 $1.30 $1.30 $1.25 $1.25 $18.75 12,991
2017-06-12 $1.40 $1.40 $1.28 $1.30 $19.50 12,105
2017-06-09 $1.40 $1.43 $1.39 $1.39 $20.85 102,189
2017-06-08 $1.80 $1.86 $1.60 $1.68 $25.20 17,123
2017-06-07 $1.88 $1.93 $1.80 $1.80 $27.00 7,577
2017-06-06 $1.87 $1.90 $1.83 $1.89 $28.35 5,377
2017-06-05 $1.89 $1.97 $1.88 $1.96 $29.40 4,072
2017-06-02 $1.91 $1.96 $1.87 $1.92 $28.80 2,689
2017-06-01 $1.90 $1.95 $1.85 $1.88 $28.20 3,673
2017-05-31 $1.96 $1.99 $1.85 $1.89 $28.35 3,682
2017-05-30 $1.99 $1.99 $1.86 $1.93 $28.95 7,388
2017-05-26 $1.90 $2.02 $1.86 $1.99 $29.85 8,113
2017-05-25 $1.82 $1.96 $1.78 $1.95 $29.25 8,416
2017-05-24 $1.83 $1.93 $1.77 $1.82 $27.30 9,863
2017-05-23 $1.87 $1.92 $1.76 $1.80 $27.00 21,661
2017-05-22 $2.12 $2.43 $1.87 $1.88 $28.20 158,729
2017-05-19 $1.77 $1.90 $1.77 $1.82 $27.30 611
2017-05-18 $1.86 $1.89 $1.76 $1.80 $27.00 6,445
2017-05-17 $1.85 $1.95 $1.85 $1.88 $28.20 2,132
2017-05-16 $1.87 $1.99 $1.84 $1.92 $28.80 3,724
2017-05-15 $1.85 $1.89 $1.79 $1.85 $27.74 3,767
2017-05-12 $1.83 $1.90 $1.75 $1.81 $27.15 5,244
2017-05-11 $1.80 $1.84 $1.75 $1.82 $27.30 4,179
2017-05-10 $1.79 $1.90 $1.75 $1.80 $27.00 3,530
2017-05-09 $1.89 $1.95 $1.76 $1.80 $27.00 8,513
2017-05-08 $1.95 $2.00 $1.80 $1.89 $28.35 11,255
2017-05-05 $1.87 $2.15 $1.86 $2.05 $30.80 25,527
2017-05-04 $1.97 $1.97 $1.85 $1.87 $28.05 3,251
2017-05-03 $1.90 $1.95 $1.89 $1.93 $29.01 785
2017-05-02 $1.98 $2.00 $1.85 $1.92 $28.80 3,293
2017-05-01 $1.91 $2.00 $1.86 $1.97 $29.55 1,896
2017-04-28 $1.95 $1.98 $1.88 $1.96 $29.40 3,573
2017-04-27 $1.99 $2.00 $1.90 $1.99 $29.85 2,477
2017-04-26 $2.07 $2.10 $1.93 $2.02 $30.30 6,062
2017-04-25 $1.98 $2.10 $1.93 $2.07 $31.05 5,504
2017-04-24 $2.00 $2.02 $1.90 $1.99 $29.85 9,769
2017-04-21 $2.10 $2.12 $2.02 $2.09 $31.35 3,390
2017-04-20 $2.18 $2.25 $2.10 $2.12 $31.80 2,853
2017-04-19 $2.05 $2.18 $2.05 $2.05 $30.75 6,243
2017-04-18 $2.18 $2.22 $2.00 $2.12 $31.80 8,483
2017-04-17 $2.16 $2.29 $2.16 $2.22 $33.30 5,774
2017-04-13 $2.23 $2.31 $2.22 $2.25 $33.75 1,596
2017-04-12 $2.31 $2.32 $2.22 $2.22 $33.30 2,211
2017-04-11 $2.27 $2.39 $2.15 $2.31 $34.65 10,517
2017-04-10 $2.26 $2.30 $2.21 $2.28 $34.20 2,561
2017-04-07 $2.34 $2.34 $2.25 $2.28 $34.21 4,380
2017-04-06 $2.37 $2.37 $2.26 $2.32 $34.80 4,636
2017-04-05 $2.40 $2.49 $2.32 $2.37 $35.55 6,906
2017-04-04 $2.46 $2.50 $2.39 $2.43 $36.45 2,509
2017-04-03 $2.53 $2.53 $2.36 $2.46 $36.90 5,055
2017-03-31 $2.41 $2.55 $2.38 $2.55 $38.25 6,816
2017-03-30 $2.42 $2.48 $2.35 $2.43 $36.45 4,675
2017-03-29 $2.55 $2.58 $2.42 $2.45 $36.75 10,234
2017-03-28 $2.36 $2.50 $2.26 $2.50 $37.50 26,766
2017-03-27 $2.15 $2.45 $2.15 $2.34 $35.10 12,451
2017-03-24 $2.29 $2.29 $2.18 $2.19 $32.85 9,557
2017-03-23 $2.26 $2.31 $2.24 $2.24 $33.60 9,260
2017-03-22 $2.35 $2.40 $2.25 $2.27 $34.05 9,922
2017-03-21 $2.48 $2.50 $2.35 $2.36 $35.40 13,153
2017-03-20 $2.42 $2.45 $2.40 $2.44 $36.66 6,676
2017-03-17 $2.50 $2.50 $2.40 $2.42 $36.30 8,474
2017-03-16 $2.59 $2.59 $2.35 $2.43 $36.45 27,620
2017-03-15 $2.58 $2.59 $2.49 $2.57 $38.55 17,959
2017-03-14 $2.62 $2.69 $2.55 $2.61 $39.15 12,804
2017-03-13 $2.70 $2.85 $2.60 $2.70 $40.50 18,842
2017-03-10 $2.55 $2.75 $2.55 $2.68 $40.20 23,150
2017-03-09 $2.45 $2.65 $2.43 $2.56 $38.40 14,621
2017-03-08 $2.73 $2.81 $2.54 $2.58 $38.70 45,205
2017-03-07 $2.87 $2.88 $2.71 $2.78 $41.70 59,063
2017-03-06 $2.95 $3.10 $2.82 $2.91 $43.65 84,020
2017-03-03 $2.61 $2.95 $2.61 $2.92 $43.80 134,197
2017-03-02 $2.71 $2.75 $2.56 $2.65 $39.75 29,417
2017-03-01 $2.65 $2.81 $2.56 $2.75 $41.25 70,618
2017-02-28 $2.58 $2.92 $2.55 $2.66 $39.90 190,432
2017-02-27 $2.61 $2.88 $2.51 $2.61 $39.15 83,749
2017-02-24 $2.62 $2.85 $2.41 $2.85 $42.75 106,760
2017-02-23 $2.80 $3.17 $2.54 $2.81 $42.15 383,615
2017-02-22 $3.29 $3.38 $2.50 $2.53 $37.95 371,401
2017-02-21 $2.50 $3.90 $2.13 $3.70 $55.50 1,985,068
2017-02-17 $1.64 $1.69 $1.58 $1.64 $24.60 3,920
2017-02-16 $1.70 $1.78 $1.63 $1.66 $24.90 7,308
2017-02-15 $1.64 $1.70 $1.63 $1.68 $25.20 3,374
2017-02-14 $1.65 $1.67 $1.60 $1.65 $24.75 3,351
2017-02-13 $1.63 $1.66 $1.57 $1.66 $24.90 5,365
2017-02-10 $1.65 $1.80 $1.62 $1.63 $24.45 15,945
2017-02-09 $1.56 $1.65 $1.56 $1.65 $24.75 5,864
2017-02-08 $1.65 $1.65 $1.53 $1.59 $23.85 5,036
2017-02-07 $1.50 $1.61 $1.50 $1.58 $23.70 8,426
2017-02-06 $1.60 $1.65 $1.52 $1.52 $22.80 6,695
2017-02-03 $1.60 $1.79 $1.58 $1.59 $23.85 7,230
2017-02-02 $1.57 $1.67 $1.57 $1.60 $24.00 13,237
2017-02-01 $1.53 $1.62 $1.53 $1.58 $23.70 13,897
2017-01-31 $1.73 $1.74 $1.51 $1.53 $22.99 47,175
2017-01-30 $1.99 $2.22 $1.76 $1.79 $26.85 298,386
2017-01-27 $1.62 $1.67 $1.60 $1.63 $24.45 1,912
2017-01-26 $1.65 $1.65 $1.60 $1.64 $24.60 1,920
2017-01-25 $1.60 $1.68 $1.60 $1.62 $24.30 2,130
2017-01-24 $1.70 $1.72 $1.57 $1.61 $24.15 11,189
2017-01-23 $1.66 $1.75 $1.61 $1.69 $25.35 19,421
2017-01-20 $1.62 $1.67 $1.60 $1.61 $24.15 1,710
2017-01-19 $1.61 $1.65 $1.56 $1.64 $24.60 4,213
2017-01-18 $1.46 $1.64 $1.42 $1.57 $23.55 11,805
2017-01-17 $1.59 $1.63 $1.48 $1.51 $22.65 3,499
2017-01-13 $1.52 $1.59 $1.50 $1.56 $23.40 3,490
2017-01-12 $1.56 $1.59 $1.52 $1.52 $22.80 3,430
2017-01-11 $1.56 $1.59 $1.52 $1.57 $23.55 8,294
2017-01-10 $1.62 $1.64 $1.56 $1.58 $23.70 6,493
2017-01-09 $1.68 $1.70 $1.61 $1.62 $24.30 8,861
2017-01-06 $1.59 $1.66 $1.59 $1.60 $24.00 3,328
2017-01-05 $1.60 $1.69 $1.56 $1.59 $23.85 4,461
2017-01-04 $1.59 $1.74 $1.55 $1.61 $24.15 7,249
2017-01-03 $1.65 $1.68 $1.43 $1.68 $25.20 15,263
2016-12-30 $1.65 $1.68 $1.55 $1.63 $24.45 9,287
2016-12-29 $1.71 $1.72 $1.65 $1.67 $25.05 2,938
2016-12-28 $1.71 $1.75 $1.69 $1.72 $25.80 4,366
2016-12-27 $1.72 $1.73 $1.67 $1.73 $25.95 3,036
2016-12-23 $1.74 $1.74 $1.67 $1.68 $25.20 2,869
2016-12-22 $1.68 $1.70 $1.55 $1.69 $25.35 15,546
2016-12-21 $1.76 $1.83 $1.69 $1.69 $25.40 10,684
2016-12-20 $1.75 $1.83 $1.73 $1.83 $27.45 10,833
2016-12-19 $1.78 $1.83 $1.73 $1.78 $26.70 7,167
2016-12-16 $1.71 $1.76 $1.67 $1.75 $26.25 6,881
2016-12-15 $1.74 $1.75 $1.69 $1.71 $25.65 2,303
2016-12-14 $1.71 $1.75 $1.64 $1.74 $26.10 4,919
2016-12-13 $1.71 $1.75 $1.68 $1.72 $25.80 5,908
2016-12-12 $1.71 $1.74 $1.59 $1.72 $25.80 8,498
2016-12-09 $1.60 $1.74 $1.59 $1.72 $25.80 16,976
2016-12-08 $1.71 $1.76 $1.58 $1.61 $24.15 12,524
2016-12-07 $1.76 $1.76 $1.65 $1.70 $25.50 8,465
2016-12-06 $1.82 $1.83 $1.65 $1.69 $25.35 16,752
2016-12-05 $2.00 $2.10 $1.75 $1.79 $26.85 105,313
2016-12-02 $1.62 $1.65 $1.58 $1.63 $24.45 6,773
2016-12-01 $1.69 $1.77 $1.62 $1.62 $24.30 11,592
2016-11-30 $1.86 $1.94 $1.65 $1.70 $25.50 47,242
2016-11-29 $1.68 $2.01 $1.66 $1.85 $27.75 151,802
2016-11-28 $1.68 $1.70 $1.62 $1.69 $25.35 4,910
2016-11-25 $1.71 $1.72 $1.60 $1.68 $25.20 5,393
2016-11-23 $1.71 $1.73 $1.58 $1.72 $25.80 5,475
2016-11-22 $1.82 $1.92 $1.65 $1.72 $25.80 23,329
2016-11-21 $1.55 $1.90 $1.52 $1.79 $26.85 51,068
2016-11-18 $1.82 $2.10 $1.51 $1.51 $22.65 263,274
2016-11-17 $1.44 $1.57 $1.33 $1.45 $21.75 4,846
2016-11-16 $1.46 $1.53 $1.43 $1.46 $21.90 1,310
2016-11-15 $1.41 $1.48 $1.37 $1.40 $21.00 3,496
2016-11-14 $1.47 $1.60 $1.40 $1.52 $22.80 2,935
2016-11-11 $1.33 $1.47 $1.33 $1.43 $21.45 2,040
2016-11-10 $1.49 $1.49 $1.36 $1.38 $20.70 4,981
2016-11-09 $1.31 $1.45 $1.30 $1.42 $21.30 3,075
2016-11-08 $1.21 $1.37 $1.21 $1.32 $19.80 5,099
2016-11-07 $1.28 $1.38 $1.26 $1.35 $20.25 3,030
2016-11-04 $1.26 $1.40 $1.26 $1.30 $19.50 1,780
2016-11-03 $1.41 $1.41 $1.11 $1.26 $18.90 13,619
2016-11-02 $1.60 $1.60 $1.40 $1.42 $21.30 2,702
2016-11-01 $1.48 $1.61 $1.48 $1.49 $22.28 2,866
2016-10-31 $1.48 $1.49 $1.33 $1.48 $22.20 15,961
2016-10-28 $1.61 $1.62 $1.45 $1.50 $22.50 5,835
2016-10-27 $1.60 $1.64 $1.57 $1.59 $23.85 848
2016-10-26 $1.63 $1.67 $1.56 $1.62 $24.36 1,952
2016-10-25 $1.64 $1.66 $1.50 $1.60 $23.97 3,205
2016-10-24 $1.65 $1.65 $1.60 $1.62 $24.30 679
2016-10-21 $1.62 $1.64 $1.62 $1.63 $24.45 157
2016-10-20 $1.58 $1.65 $1.58 $1.61 $24.15 2,424
2016-10-19 $1.64 $1.69 $1.60 $1.62 $24.30 4,152
2016-10-18 $1.63 $1.67 $1.57 $1.61 $24.15 2,462
2016-10-17 $1.69 $1.69 $1.61 $1.65 $24.75 628
2016-10-14 $1.65 $1.68 $1.60 $1.68 $25.20 1,936
2016-10-13 $1.58 $1.72 $1.58 $1.62 $24.30 2,534
2016-10-12 $1.62 $1.66 $1.53 $1.55 $23.25 2,813
2016-10-11 $1.70 $1.71 $1.64 $1.64 $24.60 934
2016-10-10 $1.70 $1.75 $1.62 $1.69 $25.35 1,054
2016-10-07 $1.71 $1.74 $1.63 $1.68 $25.20 3,546
2016-10-06 $1.71 $1.72 $1.64 $1.66 $24.90 2,681
2016-10-05 $1.75 $1.75 $1.59 $1.71 $25.65 5,471
2016-10-04 $1.75 $1.79 $1.69 $1.73 $25.95 2,375
2016-10-03 $1.70 $1.79 $1.70 $1.74 $26.10 2,291
2016-09-30 $1.72 $1.77 $1.69 $1.72 $25.80 2,381
2016-09-29 $1.70 $1.78 $1.67 $1.70 $25.50 4,314
2016-09-28 $1.70 $1.78 $1.64 $1.69 $25.35 5,000
2016-09-27 $1.66 $1.78 $1.61 $1.63 $24.45 3,563
2016-09-26 $1.63 $1.75 $1.57 $1.66 $24.85 15,660
2016-09-23 $1.57 $1.63 $1.56 $1.62 $24.30 2,355
2016-09-22 $1.61 $1.70 $1.56 $1.56 $23.40 1,717
2016-09-21 $1.68 $1.75 $1.58 $1.61 $24.15 7,798
2016-09-20 $1.66 $1.75 $1.55 $1.69 $25.35 3,870
2016-09-19 $1.50 $1.70 $1.49 $1.65 $24.75 8,432
2016-09-16 $1.51 $1.51 $1.31 $1.46 $21.90 13,736
2016-09-15 $1.55 $1.55 $1.45 $1.50 $22.50 5,548
2016-09-14 $1.57 $1.58 $1.47 $1.55 $23.25 7,645
2016-09-13 $1.86 $1.86 $1.55 $1.56 $23.40 25,864
2016-09-12 $1.76 $2.29 $1.59 $1.68 $25.20 91,804
2016-09-09 $1.75 $1.75 $1.72 $1.72 $25.80 112
2016-09-08 $1.76 $1.78 $1.73 $1.78 $26.70 500
2016-09-07 $1.72 $1.79 $1.72 $1.76 $26.40 1,320
2016-09-06 $1.73 $1.79 $1.73 $1.79 $26.85 4,248
2016-09-02 $1.78 $1.79 $1.67 $1.76 $26.40 6,387
2016-09-01 $1.75 $1.79 $1.69 $1.78 $26.70 4,660
2016-08-31 $1.76 $1.77 $1.75 $1.77 $26.55 517
2016-08-30 $1.75 $1.80 $1.75 $1.75 $26.25 251
2016-08-29 $1.75 $1.75 $1.70 $1.75 $26.25 1,814
2016-08-26 $1.78 $1.78 $1.75 $1.75 $26.25 984
2016-08-25 $1.73 $1.82 $1.73 $1.79 $26.85 3,333
2016-08-24 $1.79 $1.82 $1.69 $1.77 $26.55 2,031
2016-08-23 $1.82 $1.83 $1.70 $1.83 $27.45 2,845
2016-08-22 $1.72 $1.79 $1.69 $1.79 $26.85 1,223
2016-08-19 $1.88 $1.88 $1.72 $1.75 $26.25 3,324
2016-08-18 $1.81 $1.85 $1.81 $1.82 $27.30 1,088
2016-08-17 $1.86 $1.87 $1.81 $1.83 $27.45 1,913
2016-08-16 $1.87 $1.90 $1.86 $1.86 $27.90 1,513
2016-08-15 $1.86 $1.91 $1.84 $1.87 $28.05 1,500
2016-08-12 $1.83 $1.92 $1.82 $1.89 $28.35 2,978
2016-08-11 $2.02 $2.09 $1.70 $1.83 $27.42 10,901
2016-08-10 $2.07 $2.12 $2.01 $2.06 $30.90 8,852
2016-08-09 $2.10 $2.18 $2.03 $2.09 $31.35 7,386
2016-08-08 $2.11 $2.13 $2.05 $2.12 $31.80 3,167
2016-08-05 $2.11 $2.13 $2.02 $2.09 $31.35 4,012
2016-08-04 $2.07 $2.18 $2.01 $2.17 $32.55 5,619
2016-08-03 $2.08 $2.15 $1.98 $2.10 $31.50 12,961
2016-08-02 $2.05 $2.21 $1.96 $2.06 $30.90 13,347
2016-08-01 $2.36 $3.00 $2.03 $2.09 $31.35 116,688
2016-07-29 $2.11 $2.18 $2.02 $2.02 $30.30 340
2016-07-28 $2.30 $2.30 $2.01 $2.13 $31.95 3,714
2016-07-27 $2.49 $2.49 $2.31 $2.33 $34.95 1,708
2016-07-26 $2.50 $2.50 $2.41 $2.41 $36.15 1,264
2016-07-25 $2.49 $2.52 $2.40 $2.40 $36.00 1,745
2016-07-22 $2.42 $2.46 $2.40 $2.46 $36.90 883
2016-07-21 $2.42 $2.52 $2.42 $2.48 $37.20 548
2016-07-20 $2.43 $2.44 $2.43 $2.44 $36.60 43
2016-07-19 $2.41 $2.47 $2.40 $2.42 $36.30 248
2016-07-18 $2.44 $2.46 $2.42 $2.42 $36.30 98
2016-07-15 $2.43 $2.47 $2.41 $2.41 $36.15 244
2016-07-14 $2.42 $2.47 $2.42 $2.45 $36.75 505
2016-07-13 $2.46 $2.52 $2.45 $2.45 $36.75 232
2016-07-12 $2.50 $2.57 $2.45 $2.48 $37.20 1,065
2016-07-11 $2.46 $2.48 $2.40 $2.46 $36.90 969
2016-07-08 $2.44 $2.50 $2.41 $2.44 $36.60 719
2016-07-07 $2.46 $2.49 $2.45 $2.45 $36.75 839
2016-07-06 $2.55 $2.56 $2.40 $2.44 $36.60 1,197
2016-07-05 $2.60 $2.60 $2.54 $2.57 $38.55 1,372
2016-07-01 $2.55 $2.63 $2.55 $2.56 $38.40 1,868
2016-06-30 $2.64 $2.70 $2.58 $2.59 $38.85 1,290
2016-06-29 $2.56 $2.72 $2.54 $2.62 $39.30 2,339
2016-06-28 $2.50 $2.62 $2.42 $2.59 $38.85 3,336
2016-06-27 $2.90 $2.93 $2.48 $2.52 $37.80 6,633
2016-06-24 $2.86 $3.19 $2.81 $3.05 $45.75 8,323
2016-06-23 $3.01 $3.09 $2.88 $2.95 $44.25 2,248
2016-06-22 $2.97 $3.17 $2.97 $3.04 $45.54 1,147
2016-06-21 $3.13 $3.13 $2.90 $2.98 $44.68 1,289
2016-06-20 $3.20 $3.23 $3.05 $3.11 $46.65 1,881
2016-06-17 $3.23 $3.34 $3.15 $3.18 $47.70 1,561
2016-06-16 $3.23 $3.27 $3.19 $3.27 $49.05 1,838
2016-06-15 $3.02 $3.25 $3.02 $3.25 $48.75 2,363
2016-06-14 $3.08 $3.17 $3.01 $3.03 $45.45 1,911
2016-06-13 $3.03 $3.18 $3.00 $3.04 $45.60 1,106
2016-06-10 $3.06 $3.08 $3.00 $3.08 $46.20 3,507
2016-06-09 $3.15 $3.15 $3.06 $3.12 $46.80 2,419
2016-06-08 $3.20 $3.28 $3.15 $3.20 $48.00 849
2016-06-07 $3.39 $3.40 $3.20 $3.20 $48.00 2,805
2016-06-06 $3.40 $3.42 $3.21 $3.42 $51.30 2,526
2016-06-03 $3.66 $3.66 $3.30 $3.42 $51.30 3,152
2016-06-02 $3.41 $3.72 $3.39 $3.58 $53.70 3,855
2016-06-01 $3.75 $3.82 $3.10 $3.44 $51.60 7,115
2016-05-31 $3.75 $3.80 $3.65 $3.75 $56.25 2,472
2016-05-27 $3.65 $3.88 $3.65 $3.74 $56.10 7,046
2016-05-26 $3.95 $3.95 $3.55 $3.65 $54.75 7,438
2016-05-25 $3.38 $4.00 $3.30 $3.74 $56.10 13,402
2016-05-24 $3.36 $3.53 $3.34 $3.43 $51.45 4,566
2016-05-23 $3.21 $3.38 $3.16 $3.30 $49.50 2,247
2016-05-20 $3.05 $3.23 $3.04 $3.11 $46.65 1,245
2016-05-19 $3.02 $3.08 $3.00 $3.05 $45.75 159
2016-05-18 $3.00 $3.06 $3.00 $3.01 $45.15 218
2016-05-17 $3.05 $3.09 $3.01 $3.05 $45.75 703
2016-05-16 $3.14 $3.14 $3.01 $3.13 $46.95 185
2016-05-13 $3.02 $3.14 $3.01 $3.14 $47.10 394
2016-05-12 $3.06 $3.08 $2.97 $3.02 $45.30 971
2016-05-11 $3.23 $3.23 $3.05 $3.07 $46.05 1,230
2016-05-10 $3.07 $3.26 $3.07 $3.09 $46.35 1,631
2016-05-09 $3.08 $3.24 $3.05 $3.07 $46.05 2,275
2016-05-06 $3.18 $3.38 $3.12 $3.13 $46.95 5,625
2016-05-05 $3.70 $3.70 $3.20 $3.28 $49.20 2,039
2016-05-04 $3.43 $3.74 $3.20 $3.70 $55.50 9,747
2016-05-03 $3.50 $3.50 $3.33 $3.33 $49.95 877
2016-05-02 $3.46 $3.85 $3.34 $3.38 $50.70 5,440
2016-04-29 $3.35 $3.50 $3.24 $3.50 $52.50 2,505
2016-04-28 $3.36 $3.38 $3.31 $3.37 $50.55 780
2016-04-27 $3.35 $3.38 $3.21 $3.35 $50.25 1,835
2016-04-26 $3.25 $3.57 $3.18 $3.37 $50.55 6,596
2016-04-25 $3.21 $3.30 $3.15 $3.23 $48.45 1,595
2016-04-22 $3.26 $3.42 $3.25 $3.25 $48.75 414
2016-04-21 $3.31 $3.41 $3.18 $3.26 $48.97 3,050
2016-04-20 $3.49 $3.49 $3.25 $3.35 $50.25 898
2016-04-19 $3.44 $3.45 $3.15 $3.29 $49.35 4,992
2016-04-18 $3.38 $3.45 $3.28 $3.44 $51.60 497
2016-04-15 $3.45 $3.45 $3.36 $3.36 $50.40 739
2016-04-14 $3.45 $3.45 $3.35 $3.38 $50.70 632
2016-04-13 $3.43 $3.58 $3.29 $3.34 $50.10 2,078
2016-04-12 $3.34 $3.41 $3.23 $3.41 $51.15 1,964
2016-04-11 $3.77 $3.78 $3.22 $3.37 $50.57 2,877
2016-04-08 $3.61 $3.80 $3.60 $3.66 $54.90 7,584
2016-04-07 $3.21 $3.93 $3.21 $3.51 $52.65 16,145
2016-04-06 $3.01 $3.10 $2.99 $3.00 $45.00 1,298
2016-04-05 $3.01 $3.13 $3.00 $3.01 $45.15 970
2016-04-04 $3.26 $3.26 $2.99 $2.99 $44.85 1,619
2016-04-01 $3.03 $3.28 $3.03 $3.22 $48.30 1,675
2016-03-31 $3.06 $3.13 $2.95 $3.08 $46.20 2,829
2016-03-30 $3.11 $3.30 $3.02 $3.02 $45.30 3,053
2016-03-29 $3.06 $3.14 $2.93 $3.06 $45.90 2,914
2016-03-28 $3.14 $3.20 $3.05 $3.05 $45.75 1,780
2016-03-24 $3.05 $3.08 $2.95 $3.04 $45.58 2,671
2016-03-23 $3.15 $3.30 $3.06 $3.08 $46.20 1,548
2016-03-22 $3.35 $3.38 $2.93 $3.25 $48.75 6,641
2016-03-21 $3.21 $3.39 $3.17 $3.38 $50.70 3,370
2016-03-18 $3.36 $3.43 $3.14 $3.26 $48.90 2,886
2016-03-17 $3.44 $3.45 $3.11 $3.30 $49.50 2,028
2016-03-16 $3.40 $3.40 $3.03 $3.25 $48.75 6,688
2016-03-15 $3.58 $3.63 $3.16 $3.26 $48.90 5,782
2016-03-14 $4.01 $4.09 $3.50 $3.62 $54.30 6,097
2016-03-11 $3.93 $4.05 $3.88 $3.98 $59.70 2,356
2016-03-10 $4.13 $4.13 $3.88 $3.88 $58.20 4,798
2016-03-09 $4.03 $4.09 $3.90 $4.09 $61.35 2,962
2016-03-08 $4.06 $4.20 $3.77 $4.05 $60.75 7,768
2016-03-07 $3.79 $4.10 $3.79 $3.80 $57.00 8,707
2016-03-04 $3.86 $4.21 $3.55 $3.83 $57.45 17,255
2016-03-03 $4.35 $4.38 $3.61 $3.86 $57.90 23,126
2016-03-02 $4.74 $5.10 $4.10 $4.11 $61.65 106,454
2016-03-01 $3.59 $3.94 $3.55 $3.82 $57.30 9,056
2016-02-29 $3.10 $3.60 $3.02 $3.60 $54.00 8,888
2016-02-26 $2.86 $3.10 $2.71 $3.04 $45.60 6,330
2016-02-25 $2.75 $2.89 $2.75 $2.77 $41.57 587
2016-02-24 $2.72 $2.93 $2.61 $2.92 $43.80 2,865
2016-02-23 $2.78 $2.99 $2.70 $2.72 $40.80 3,811
2016-02-22 $2.96 $2.96 $2.76 $2.90 $43.50 2,803
2016-02-19 $2.80 $2.97 $2.56 $2.94 $44.10 8,787
2016-02-18 $2.75 $2.82 $2.60 $2.80 $42.00 3,318
2016-02-17 $2.70 $2.90 $2.68 $2.77 $41.55 3,897
2016-02-16 $2.71 $2.78 $2.53 $2.65 $39.75 3,781
2016-02-12 $2.79 $2.80 $2.61 $2.72 $40.80 2,330
2016-02-11 $3.01 $3.01 $2.56 $2.78 $41.70 7,360
2016-02-10 $3.19 $3.20 $2.90 $3.09 $46.35 5,022
2016-02-09 $3.70 $3.70 $2.91 $3.20 $48.00 6,404
2016-02-08 $3.22 $3.80 $2.77 $3.36 $50.40 20,412
2016-02-05 $2.78 $3.25 $2.62 $3.25 $48.75 4,878
2016-02-04 $3.00 $3.00 $2.64 $2.83 $42.45 17,697
2016-02-03 $3.22 $3.33 $3.05 $3.10 $46.50 24,544
2016-02-02 $4.15 $4.20 $3.17 $3.17 $47.55 203,455
2016-02-01 $1.80 $3.75 $1.79 $3.52 $52.80 439,834
2016-01-29 $1.75 $1.77 $1.69 $1.70 $25.50 928
2016-01-28 $1.63 $1.83 $1.63 $1.69 $25.35 381
2016-01-27 $1.76 $1.84 $1.62 $1.70 $25.50 704
2016-01-26 $1.60 $1.70 $1.60 $1.69 $25.35 1,083
2016-01-25 $1.77 $1.77 $1.67 $1.70 $25.49 539
2016-01-22 $1.82 $1.88 $1.60 $1.76 $26.40 1,638
2016-01-21 $1.56 $1.62 $1.56 $1.62 $24.30 87
2016-01-20 $1.73 $1.73 $1.38 $1.65 $24.75 2,391
2016-01-19 $1.77 $1.85 $1.45 $1.59 $23.79 2,970
2016-01-15 $1.74 $1.74 $1.59 $1.74 $26.10 1,138
2016-01-14 $1.69 $1.74 $1.44 $1.74 $26.10 4,108
2016-01-13 $2.00 $2.10 $1.60 $1.63 $24.45 5,126
2016-01-12 $2.14 $2.25 $2.00 $2.05 $30.75 4,531
2016-01-11 $2.58 $2.62 $2.00 $2.04 $30.60 11,953
2016-01-08 $2.62 $2.62 $2.17 $2.37 $35.55 4,817
2016-01-07 $2.73 $2.73 $2.51 $2.52 $37.80 1,099
2016-01-06 $2.60 $2.79 $2.52 $2.69 $40.35 10,487
2016-01-05 $2.61 $2.74 $2.60 $2.74 $41.10 1,330
2016-01-04 $2.67 $2.70 $2.57 $2.64 $39.66 1,301
2015-12-31 $2.90 $2.90 $2.66 $2.74 $41.10 1,198
2015-12-30 $2.97 $2.97 $2.77 $2.84 $42.60 538
2015-12-29 $3.06 $3.10 $2.77 $2.94 $44.10 2,118
2015-12-28 $2.82 $3.05 $2.66 $2.97 $44.55 4,496
2015-12-24 $2.79 $2.90 $2.60 $2.60 $39.00 2,473
2015-12-23 $2.61 $2.89 $2.61 $2.79 $41.85 3,500
2015-12-22 $2.65 $2.65 $2.47 $2.47 $37.03 421
2015-12-21 $2.61 $2.61 $2.40 $2.51 $37.65 550
2015-12-18 $2.60 $2.61 $2.44 $2.56 $38.40 782
2015-12-17 $2.54 $2.87 $2.43 $2.64 $39.64 2,309
2015-12-16 $2.58 $2.58 $2.45 $2.47 $37.05 1,446
2015-12-15 $2.57 $2.67 $2.56 $2.58 $38.70 494
2015-12-14 $2.70 $2.70 $2.52 $2.56 $38.40 749
2015-12-11 $2.70 $2.70 $2.60 $2.63 $39.45 1,076
2015-12-10 $2.73 $2.73 $2.60 $2.67 $40.05 678
2015-12-09 $2.80 $2.86 $2.80 $2.86 $42.90 289
2015-12-08 $2.79 $2.82 $2.72 $2.74 $41.10 1,516
2015-12-07 $2.80 $2.86 $2.62 $2.74 $41.08 2,061
2015-12-04 $2.78 $2.94 $2.78 $2.87 $43.05 678
2015-12-03 $3.10 $3.10 $2.79 $2.82 $42.30 876
2015-12-02 $2.89 $2.92 $2.80 $2.89 $43.35 533
2015-12-01 $3.10 $3.10 $2.77 $3.04 $45.62 759
2015-11-30 $2.99 $3.10 $2.99 $3.02 $45.30 1,588
2015-11-27 $2.79 $3.00 $2.67 $2.99 $44.85 4,175
2015-11-25 $2.66 $2.75 $2.65 $2.73 $40.95 1,177
2015-11-24 $2.81 $2.98 $2.52 $2.75 $41.25 3,728
2015-11-23 $3.00 $3.00 $2.85 $2.92 $43.80 1,857
2015-11-20 $3.00 $3.10 $2.91 $2.99 $44.85 2,425
2015-11-19 $3.03 $3.25 $3.03 $3.11 $46.61 2,822
2015-11-18 $3.30 $3.34 $2.83 $3.06 $45.90 4,756
2015-11-17 $3.50 $3.57 $3.27 $3.38 $50.70 2,169
2015-11-16 $3.23 $3.54 $3.23 $3.54 $53.10 2,772
2015-11-13 $3.70 $3.83 $3.30 $3.46 $51.90 10,175
2015-11-12 $3.85 $4.50 $3.60 $3.77 $56.55 102,616
2015-11-11 $3.03 $3.24 $2.90 $3.23 $48.45 1,386
2015-11-10 $3.56 $3.60 $2.79 $3.11 $46.65 5,966
2015-11-09 $3.26 $3.71 $3.20 $3.47 $52.05 3,395
2015-11-06 $4.07 $4.15 $3.20 $3.30 $49.50 26,522
2015-11-05 $2.63 $5.00 $2.63 $4.11 $61.65 186,332
2015-11-04 $2.60 $2.61 $2.39 $2.60 $39.00 352
2015-11-03 $2.60 $2.63 $2.56 $2.62 $39.30 235
2015-11-02 $2.65 $2.65 $2.55 $2.63 $39.45 448
2015-10-30 $2.65 $2.65 $2.65 $2.65 $39.75 1
2015-10-29 $2.55 $2.84 $2.55 $2.65 $39.75 327
2015-10-28 $2.73 $2.79 $2.62 $2.79 $41.85 80
2015-10-27 $2.63 $2.80 $2.63 $2.71 $40.65 273
2015-10-26 $2.62 $2.83 $2.62 $2.71 $40.65 156
2015-10-23 $3.15 $3.15 $2.60 $2.72 $40.82 1,086
2015-10-22 $3.08 $3.20 $2.92 $2.93 $43.95 777
2015-10-21 $3.30 $3.30 $3.08 $3.20 $48.00 327
2015-10-20 $3.31 $3.31 $3.31 $3.31 $49.65 6
2015-10-19 $3.29 $3.34 $3.29 $3.29 $49.35 409
2015-10-16 $3.25 $3.34 $3.20 $3.34 $50.10 1,296
2015-10-15 $3.17 $3.20 $3.05 $3.16 $47.38 405
2015-10-14 $3.18 $3.18 $3.02 $3.02 $45.35 153
2015-10-13 $3.15 $3.15 $3.15 $3.15 $47.28 69
2015-10-12 $3.17 $3.20 $3.10 $3.18 $47.71 755
2015-10-09 $3.68 $3.71 $3.18 $3.24 $48.60 817
2015-10-08 $3.42 $3.50 $3.34 $3.45 $51.75 625
2015-10-07 $3.20 $3.42 $3.20 $3.35 $50.25 560
2015-10-06 $3.45 $3.45 $3.25 $3.34 $50.04 325
2015-10-05 $3.28 $3.67 $3.20 $3.45 $51.75 468
2015-10-02 $3.30 $3.30 $3.30 $3.30 $49.50 7
2015-10-01 $2.85 $3.10 $2.85 $3.02 $45.30 27
2015-09-30 $3.15 $3.15 $2.85 $2.85 $42.75 92
2015-09-29 $2.85 $3.20 $2.81 $2.81 $42.15 1,875
2015-09-28 $2.89 $2.97 $2.78 $2.87 $42.98 625
2015-09-25 $3.26 $3.26 $3.01 $3.01 $45.15 1,559
2015-09-24 $3.66 $3.66 $3.13 $3.25 $48.75 1,212
2015-09-23 $3.44 $3.65 $3.15 $3.37 $50.55 2,431
2015-09-22 $3.68 $3.74 $3.50 $3.54 $53.10 972
2015-09-21 $4.05 $4.10 $3.73 $3.75 $56.25 1,789
2015-09-18 $4.08 $4.40 $3.82 $3.82 $57.30 5,082
2015-09-17 $4.08 $4.13 $3.99 $3.99 $59.85 563
2015-09-16 $3.97 $4.13 $3.91 $3.96 $59.40 681
2015-09-15 $3.98 $4.11 $3.84 $3.90 $58.50 1,121
2015-09-14 $4.14 $4.27 $3.70 $4.07 $61.05 3,809
2015-09-11 $4.45 $4.47 $4.17 $4.24 $63.60 1,128
2015-09-10 $4.66 $5.00 $4.30 $4.45 $66.75 3,078
2015-09-09 $4.27 $5.19 $4.00 $4.68 $70.20 6,184
2015-09-08 $3.82 $4.61 $3.82 $4.39 $65.85 4,539
2015-09-04 $3.93 $3.93 $3.62 $3.82 $57.30 751
2015-09-03 $3.70 $4.17 $3.50 $3.75 $56.25 992
2015-09-02 $3.83 $3.90 $3.55 $3.59 $53.85 792
2015-09-01 $3.56 $3.98 $3.56 $3.80 $57.00 1,971
2015-08-31 $3.77 $3.77 $3.62 $3.75 $56.25 543
2015-08-28 $3.56 $3.79 $3.56 $3.59 $53.85 687
2015-08-27 $3.74 $3.84 $3.55 $3.74 $56.10 732
2015-08-26 $3.93 $3.96 $3.58 $3.74 $56.10 2,729
2015-08-25 $4.11 $4.11 $3.69 $3.93 $58.95 1,717
2015-08-24 $3.98 $4.19 $3.85 $3.94 $59.10 1,387
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.