36Kr Holdings Inc (KRKR) Exchange: NASDAQ

Data as of Aug. 20, 2025

$4.70 ($-0.23) -4.67%

36Kr Holdings Inc - Daily Information
Click for more stock information on 36Kr Holdings Inc.
Daily Information Data
Date Aug. 20, 2025
Open $4.67
Previous Close $4.70
High $4.70
Low $4.67
Adjusted Open $4.67
Previous Adjusted Close $4.70
Adjusted High $4.70
Adjusted Low $4.67

About 36Kr Holdings Inc (KRKR)

36Kr Holdings Inc (KRKR) is a technology platform focused on start-up information and industrial services. It is headquartered in Beijing, China and is a publicly traded company listed on the Nasdaq Global Market. Founded in 2010, 36Kr has invested heavily in its technological infrastructure and product development to expand its business. Additionally, it has also grown its core team and now handles millions of users a day. It operates several subsidiaries, such as Huoshen, March Capital Partners China, Beijing Wanji Technology, Beijing Haohua Shijie Nengli Technology and Shanghai Yilian Investment Management, among others. 36Kr Holdings offers online and offline products and services, such as intelligent studios, investment forums, private financial services, enterprise services, and more. The company has a total of 883 full-time employees, operates more than 500 corporate clients, and processes more than 8.86 billion pieces of information each month. Since its inception, 36Kr has grown to become one of China's leading media and technology platform for entrepreneurs and investors.

Historical Stock Data for 36Kr Holdings Inc (KRKR)

Date Open High Low Close Adj.Close Volume
2025-08-15 $4.67 $4.70 $4.67 $4.70 $4.70 1,434
2025-08-14 $4.96 $5.15 $4.83 $4.93 $4.93 3,410
2025-08-13 $5.09 $5.27 $5.09 $5.27 $5.27 7,454
2025-08-12 $4.90 $4.90 $4.90 $4.90 $4.90 1,843
2025-08-11 $5.46 $5.50 $4.90 $4.90 $4.90 1,932
2025-08-08 $5.01 $5.12 $5.01 $5.12 $5.12 1,620
2025-08-07 $5.12 $5.56 $5.00 $5.15 $5.15 13,601
2025-08-06 $4.44 $5.30 $4.44 $5.04 $5.04 12,261
2025-08-05 $4.79 $4.80 $4.55 $4.72 $4.72 8,593
2025-08-04 $5.04 $5.04 $5.04 $5.04 $5.04 1,123
2025-08-01 $5.16 $6.18 $4.82 $5.02 $5.02 69,823
2025-07-31 $5.05 $5.40 $4.66 $5.20 $5.20 36,567
2025-07-30 $4.70 $5.40 $4.70 $5.07 $5.07 63,261
2025-07-29 $4.70 $5.37 $4.51 $5.18 $5.18 93,012
2025-07-28 $4.26 $5.20 $4.26 $5.00 $5.00 38,361
2025-07-25 $4.53 $4.75 $4.51 $4.75 $4.75 11,557
2025-07-24 $4.75 $4.75 $4.00 $4.50 $4.50 5,692
2025-07-23 $5.00 $5.02 $5.00 $5.02 $5.02 1,214
2025-07-22 $5.40 $5.55 $5.09 $5.22 $5.22 4,785
2025-07-21 $5.53 $5.65 $5.48 $5.50 $5.50 10,456
2025-07-18 $5.40 $6.01 $5.35 $5.57 $5.57 26,136
2025-07-17 $5.30 $5.40 $5.30 $5.39 $5.39 2,422
2025-07-16 $5.31 $5.31 $5.31 $5.31 $5.31 177
2025-07-15 $5.70 $5.70 $5.30 $5.31 $5.31 5,972
2025-07-14 $6.20 $6.20 $5.88 $5.99 $5.99 2,155
2025-07-11 $5.90 $6.23 $5.74 $6.15 $6.15 15,933
2025-07-10 $5.74 $5.74 $5.59 $5.59 $5.59 1,967
2025-07-09 $5.59 $5.64 $5.58 $5.58 $5.58 553
2025-07-08 $5.65 $5.65 $5.65 $5.65 $5.65 246
2025-07-07 $5.31 $5.31 $5.31 $5.31 $5.31 152
2025-07-03 $5.31 $5.31 $5.31 $5.31 $5.31 362
2025-07-02 $5.52 $5.52 $5.50 $5.50 $5.50 535
2025-07-01 $5.78 $5.78 $5.78 $5.78 $5.78 66
2025-06-30 $5.80 $5.80 $5.78 $5.78 $5.78 3,361
2025-06-27 $5.79 $5.85 $5.55 $5.71 $5.71 3,191
2025-06-26 $5.87 $5.87 $5.87 $5.87 $5.87 289
2025-06-25 $5.80 $5.88 $5.75 $5.88 $5.88 2,811
2025-06-24 $5.80 $5.80 $5.80 $5.80 $5.80 18
2025-06-23 $5.76 $5.91 $5.76 $5.80 $5.80 8,437
2025-06-20 $5.90 $6.14 $5.82 $5.82 $5.82 2,052
2025-06-18 $5.82 $5.82 $5.82 $5.82 $5.82 3,085
2025-06-17 $5.80 $5.85 $5.80 $5.80 $5.80 6,674
2025-06-16 $5.79 $5.79 $5.79 $5.79 $5.79 1,815
2025-06-13 $5.60 $5.60 $5.58 $5.58 $5.58 952
2025-06-12 $5.85 $5.85 $5.83 $5.83 $5.83 860
2025-06-11 $5.82 $5.90 $5.70 $5.90 $5.90 3,833
2025-06-10 $5.95 $5.95 $5.91 $5.91 $5.91 2,678
2025-06-09 $5.98 $6.16 $5.80 $5.81 $5.81 5,377
2025-06-06 $5.90 $5.90 $5.90 $5.90 $5.90 1,098
2025-06-05 $5.68 $5.91 $5.68 $5.91 $5.91 652
2025-06-04 $5.75 $5.75 $5.75 $5.75 $5.75 151
2025-06-03 $5.78 $5.80 $5.78 $5.80 $5.80 4,527
2025-06-02 $5.83 $5.83 $5.80 $5.82 $5.82 3,233
2025-05-30 $5.81 $5.81 $5.80 $5.80 $5.80 3,202
2025-05-29 $5.85 $5.85 $5.85 $5.85 $5.85 982
2025-05-28 $5.82 $5.98 $5.80 $5.91 $5.91 1,979
2025-05-27 $5.81 $5.91 $5.81 $5.88 $5.88 965
2025-05-23 $5.80 $5.80 $5.80 $5.80 $5.80 101
2025-05-22 $5.80 $5.80 $5.80 $5.80 $5.80 489
2025-05-21 $5.80 $5.80 $5.80 $5.80 $5.80 3,606
2025-05-20 $6.08 $6.08 $5.80 $5.85 $5.85 6,704
2025-05-19 $6.02 $6.04 $5.80 $5.92 $5.92 1,117
2025-05-16 $5.83 $5.85 $5.80 $5.82 $5.82 1,342
2025-05-15 $5.94 $5.94 $5.80 $5.85 $5.85 1,432
2025-05-14 $5.78 $6.00 $5.75 $5.80 $5.80 5,976
2025-05-13 $5.36 $5.97 $5.36 $5.90 $5.90 18,591
2025-05-12 $5.98 $5.98 $5.71 $5.80 $5.80 5,224
2025-05-09 $5.53 $5.99 $5.52 $5.64 $5.64 13,813
2025-05-08 $5.60 $5.70 $5.51 $5.51 $5.51 9,072
2025-05-07 $5.42 $5.55 $5.30 $5.30 $5.30 7,751
2025-05-06 $5.32 $5.43 $5.32 $5.42 $5.42 1,804
2025-05-05 $5.60 $5.60 $5.35 $5.35 $5.35 7,128
2025-05-02 $5.26 $5.52 $5.23 $5.34 $5.34 13,660
2025-05-01 $5.74 $5.74 $5.08 $5.28 $5.28 10,255
2025-04-30 $5.38 $5.78 $4.92 $5.08 $5.08 27,431
2025-04-29 $4.38 $5.40 $4.38 $4.92 $4.92 68,217
2025-04-28 $4.17 $4.30 $4.16 $4.30 $4.30 3,994
2025-04-25 $4.12 $4.38 $4.04 $4.13 $4.13 27,148
2025-04-24 $4.00 $4.06 $4.00 $4.02 $4.02 10,646
2025-04-23 $4.00 $4.04 $3.90 $3.99 $3.99 18,823
2025-04-22 $3.77 $3.89 $3.77 $3.88 $3.88 866
2025-04-21 $3.89 $3.97 $3.63 $3.65 $3.65 13,258
2025-04-17 $3.92 $4.03 $3.92 $4.03 $4.03 23,818
2025-04-16 $3.99 $3.99 $3.96 $3.99 $3.99 15,604
2025-04-15 $3.98 $4.13 $3.98 $4.11 $4.11 4,438
2025-04-14 $4.03 $4.20 $4.02 $4.11 $4.11 1,045
2025-04-11 $3.98 $3.98 $3.98 $3.98 $3.98 300
2025-04-10 $4.12 $4.12 $3.96 $3.98 $3.98 14,257
2025-04-09 $4.06 $4.08 $3.97 $4.07 $4.07 15,668
2025-04-08 $4.11 $4.11 $3.95 $3.98 $3.98 6,339
2025-04-07 $3.92 $4.12 $3.92 $3.94 $3.94 9,662
2025-04-04 $3.84 $3.92 $3.72 $3.89 $3.89 6,773
2025-04-03 $4.07 $4.37 $3.90 $4.02 $4.02 71,147
2025-04-02 $4.18 $4.18 $4.00 $4.10 $4.10 2,384
2025-04-01 $3.93 $4.20 $3.93 $4.14 $4.14 2,855
2025-03-31 $4.21 $4.21 $3.97 $3.99 $3.99 753
2025-03-28 $3.98 $4.26 $3.98 $4.26 $4.26 19,381
2025-03-27 $3.98 $3.98 $3.98 $3.98 $3.98 491
2025-03-26 $3.81 $3.91 $3.80 $3.89 $3.89 4,547
2025-03-25 $3.93 $4.15 $3.80 $3.80 $3.80 16,900
2025-03-24 $4.51 $4.68 $3.90 $4.01 $4.01 127,524
2025-03-21 $3.90 $3.97 $3.88 $3.96 $3.96 3,029
2025-03-20 $3.66 $3.92 $3.66 $3.92 $3.92 1,871
2025-03-19 $3.90 $3.97 $3.80 $3.97 $3.97 4,508
2025-03-18 $3.83 $3.83 $3.73 $3.80 $3.80 3,177
2025-03-17 $3.85 $3.97 $3.80 $3.91 $3.91 9,764
2025-03-14 $3.94 $3.94 $3.85 $3.85 $3.85 4,762
2025-03-13 $4.03 $4.24 $3.90 $4.00 $4.00 8,458
2025-03-12 $4.30 $4.31 $4.13 $4.13 $4.13 1,386
2025-03-11 $4.05 $4.27 $4.05 $4.25 $4.25 4,204
2025-03-10 $4.50 $4.74 $4.01 $4.01 $4.01 51,795
2025-03-07 $4.45 $4.80 $4.02 $4.68 $4.68 83,824
2025-03-06 $4.69 $4.70 $4.50 $4.56 $4.56 43,903
2025-03-05 $4.42 $4.79 $4.42 $4.79 $4.79 6,800
2025-03-04 $4.49 $4.62 $4.07 $4.61 $4.61 14,006
2025-03-03 $4.63 $4.79 $4.41 $4.51 $4.51 8,499
2025-02-28 $4.10 $4.75 $4.10 $4.51 $4.51 56,353
2025-02-27 $4.36 $4.50 $4.23 $4.23 $4.23 10,572
2025-02-26 $4.26 $4.81 $4.20 $4.52 $4.52 116,635
2025-02-25 $4.00 $4.10 $3.81 $4.03 $4.03 22,524
2025-02-24 $4.16 $4.24 $3.90 $3.95 $3.95 20,564
2025-02-21 $4.49 $4.49 $3.95 $4.15 $4.15 23,387
2025-02-20 $3.75 $4.47 $3.65 $4.39 $4.39 79,912
2025-02-19 $3.69 $4.61 $3.42 $3.73 $3.73 258,014
2025-02-18 $4.95 $4.98 $3.30 $3.60 $3.60 169,674
2025-02-14 $5.46 $6.20 $5.31 $5.33 $5.33 108,989
2025-02-13 $5.00 $5.27 $4.72 $4.92 $4.92 41,209
2025-02-12 $4.68 $5.10 $4.66 $5.09 $5.09 14,392
2025-02-11 $4.71 $4.98 $4.20 $4.81 $4.81 213,443
2025-02-10 $5.82 $6.28 $4.50 $4.85 $4.85 236,038
2025-02-07 $5.97 $6.45 $5.80 $5.80 $5.80 48,993
2025-02-06 $5.85 $6.26 $5.39 $6.10 $6.10 99,979
2025-02-05 $5.67 $7.00 $5.22 $6.00 $6.00 256,250
2025-02-04 $5.74 $6.20 $5.04 $5.58 $5.58 132,564
2025-02-03 $6.33 $6.33 $4.99 $5.42 $5.42 117,910
2025-01-31 $7.03 $7.32 $5.54 $6.50 $6.50 171,601
2025-01-30 $7.96 $8.86 $5.95 $6.91 $6.91 684,963
2025-01-29 $4.45 $12.99 $4.40 $9.42 $9.42 23,616,525
2025-01-28 $3.72 $4.38 $3.72 $4.25 $4.25 31,925
2025-01-27 $3.65 $3.86 $3.50 $3.67 $3.67 13,510
2025-01-24 $3.53 $3.54 $3.53 $3.54 $3.54 1,754
2025-01-23 $3.38 $3.68 $3.38 $3.53 $3.53 29,301
2025-01-22 $3.21 $3.60 $3.21 $3.57 $3.57 15,211
2025-01-21 $3.39 $3.46 $3.39 $3.39 $3.39 5,474
2025-01-17 $3.28 $3.61 $3.12 $3.39 $3.39 22,298
2025-01-16 $3.28 $3.30 $3.27 $3.29 $3.29 2,853
2025-01-15 $3.30 $3.33 $3.22 $3.30 $3.30 13,462
2025-01-14 $3.15 $3.21 $3.12 $3.21 $3.21 3,914
2025-01-13 $3.36 $3.36 $3.21 $3.29 $3.29 15,305
2025-01-10 $3.29 $3.43 $3.22 $3.37 $3.37 6,638
2025-01-08 $3.25 $3.25 $3.11 $3.19 $3.19 11,570
2025-01-07 $3.15 $3.33 $3.12 $3.26 $3.26 11,073
2025-01-06 $3.42 $3.49 $3.25 $3.37 $3.37 20,256
2025-01-03 $3.19 $3.56 $2.95 $3.37 $3.37 107,688
2025-01-02 $2.93 $3.05 $2.91 $3.00 $3.00 5,106
2024-12-31 $3.02 $3.15 $2.90 $3.15 $3.15 24,348
2024-12-30 $3.03 $3.20 $2.97 $2.97 $2.97 9,763
2024-12-27 $3.38 $3.38 $2.99 $3.03 $3.03 39,548
2024-12-26 $3.24 $3.46 $3.01 $3.10 $3.10 50,862
2024-12-24 $3.08 $3.26 $3.07 $3.20 $3.20 20,643
2024-12-23 $3.51 $3.51 $3.00 $3.22 $3.22 17,393
2024-12-20 $3.35 $3.57 $3.35 $3.57 $3.57 6,139
2024-12-19 $3.34 $3.51 $3.27 $3.43 $3.43 9,770
2024-12-18 $3.33 $3.39 $3.22 $3.36 $3.36 17,036
2024-12-17 $3.52 $3.62 $3.14 $3.31 $3.31 24,521
2024-12-16 $3.22 $3.69 $3.10 $3.31 $3.31 10,686
2024-12-13 $3.12 $3.59 $3.12 $3.39 $3.39 23,944
2024-12-12 $3.06 $3.23 $3.06 $3.19 $3.19 7,410
2024-12-11 $3.01 $3.35 $3.01 $3.35 $3.35 5,816
2024-12-10 $3.07 $3.20 $2.76 $3.08 $3.08 144,561
2024-12-09 $3.51 $3.55 $3.17 $3.24 $3.24 31,750
2024-12-06 $3.43 $3.43 $3.19 $3.37 $3.37 9,610
2024-12-05 $3.82 $3.82 $3.46 $3.46 $3.46 5,677
2024-12-04 $3.77 $3.85 $3.69 $3.85 $3.85 10,518
2024-12-03 $3.32 $3.91 $3.12 $3.91 $3.91 117,158
2024-12-02 $3.01 $3.31 $3.01 $3.30 $3.30 6,198
2024-11-29 $2.95 $3.05 $2.95 $3.05 $3.05 1,105
2024-11-27 $3.03 $3.03 $2.96 $3.00 $3.00 2,234
2024-11-26 $3.01 $3.05 $2.96 $3.04 $3.04 6,284
2024-11-25 $3.13 $3.18 $3.05 $3.08 $3.08 2,427
2024-11-22 $3.30 $3.30 $3.04 $3.10 $3.10 2,392
2024-11-21 $3.14 $3.36 $3.12 $3.16 $3.16 10,822
2024-11-20 $3.31 $3.38 $3.03 $3.10 $3.10 7,720
2024-11-19 $3.71 $3.71 $3.03 $3.31 $3.31 11,789
2024-11-18 $3.53 $3.54 $3.36 $3.36 $3.36 7,249
2024-11-15 $3.82 $3.82 $3.52 $3.52 $3.52 5,402
2024-11-14 $3.83 $3.90 $3.83 $3.90 $3.90 661
2024-11-13 $3.99 $3.99 $3.83 $3.83 $3.83 1,928
2024-11-12 $3.88 $4.02 $3.88 $4.02 $4.02 577
2024-11-11 $3.92 $4.20 $3.90 $3.94 $3.94 4,798
2024-11-08 $3.94 $3.98 $3.94 $3.98 $3.98 1,174
2024-11-07 $3.90 $4.10 $3.90 $4.04 $4.04 2,533
2024-11-06 $3.97 $4.31 $3.85 $3.87 $3.87 11,118
2024-11-05 $4.01 $4.37 $3.91 $4.27 $4.27 13,267
2024-11-04 $4.08 $4.34 $3.97 $3.98 $3.98 17,139
2024-11-01 $4.06 $4.25 $4.06 $4.07 $4.07 12,148
2024-10-31 $4.05 $4.26 $4.02 $4.08 $4.08 6,251
2024-10-30 $4.22 $4.22 $4.12 $4.12 $4.12 482
2024-10-29 $4.12 $4.12 $4.11 $4.11 $4.11 1,001
2024-10-28 $4.18 $4.37 $4.09 $4.31 $4.31 12,246
2024-10-25 $4.20 $4.45 $4.16 $4.21 $4.21 6,259
2024-10-24 $4.36 $4.44 $4.15 $4.29 $4.29 12,073
2024-10-23 $4.47 $4.59 $4.47 $4.47 $4.47 2,016
2024-10-22 $4.60 $4.60 $4.60 $4.60 $4.60 843
2024-10-21 $4.58 $4.86 $4.58 $4.65 $4.65 13,146
2024-10-18 $4.77 $4.90 $4.76 $4.76 $4.76 2,496
2024-10-17 $5.05 $5.08 $4.52 $4.60 $4.60 38,629
2024-10-16 $4.52 $5.25 $4.50 $4.90 $4.90 38,957
2024-10-15 $4.36 $4.75 $4.36 $4.45 $4.45 5,035
2024-10-14 $4.44 $4.65 $4.41 $4.53 $4.53 10,301
2024-10-11 $4.31 $4.70 $4.21 $4.37 $4.37 15,188
2024-10-10 $5.10 $5.28 $4.51 $4.51 $4.51 23,810
2024-10-09 $5.30 $5.30 $5.19 $5.29 $5.29 3,493
2024-10-08 $5.17 $5.57 $5.05 $5.40 $5.40 19,572
2024-10-07 $5.66 $5.66 $5.00 $5.40 $5.40 37,567
2024-10-04 $5.12 $5.82 $4.86 $5.61 $5.61 35,278
2024-10-03 $5.60 $5.89 $4.67 $4.87 $4.87 23,204
2024-10-02 $0.29 $0.30 $0.28 $0.28 $5.60 19,457
2024-10-01 $0.31 $0.31 $0.24 $0.26 $5.24 18,424
2024-09-30 $0.25 $0.32 $0.25 $0.30 $5.90 74,181
2024-09-27 $0.23 $0.25 $0.21 $0.24 $4.74 12,626
2024-09-26 $0.20 $0.22 $0.20 $0.21 $4.20 20,129
2024-09-25 $0.21 $0.21 $0.19 $0.19 $3.89 7,026
2024-09-24 $0.19 $0.19 $0.18 $0.19 $3.80 4,963
2024-09-23 $0.19 $0.20 $0.18 $0.18 $3.61 12,470
2024-09-20 $0.20 $0.20 $0.18 $0.20 $3.96 4,341
2024-09-19 $0.23 $0.24 $0.20 $0.20 $4.00 23,792
2024-09-18 $0.25 $0.26 $0.23 $0.24 $4.79 3,172
2024-09-17 $0.24 $0.26 $0.23 $0.24 $4.70 5,044
2024-09-16 $0.25 $0.25 $0.24 $0.24 $4.73 3,736
2024-09-13 $0.24 $0.25 $0.23 $0.25 $4.90 1,872
2024-09-12 $0.24 $0.25 $0.23 $0.24 $4.83 2,483
2024-09-11 $0.24 $0.27 $0.24 $0.25 $4.92 2,205
2024-09-10 $0.24 $0.24 $0.24 $0.24 $4.80 1,734
2024-09-09 $0.24 $0.24 $0.23 $0.23 $4.62 2,413
2024-09-06 $0.26 $0.26 $0.23 $0.24 $4.80 776
2024-09-05 $0.25 $0.27 $0.25 $0.25 $5.00 3,796
2024-09-04 $0.26 $0.27 $0.24 $0.26 $5.17 2,834
2024-09-03 $0.26 $0.28 $0.24 $0.26 $5.20 8,119
2024-08-30 $0.26 $0.27 $0.24 $0.27 $0.27 48,977
2024-08-29 $0.24 $0.27 $0.22 $0.26 $0.26 91,724
2024-08-28 $0.26 $0.27 $0.24 $0.25 $0.25 25,863
2024-08-27 $0.28 $0.28 $0.25 $0.26 $0.26 4,086
2024-08-26 $0.27 $0.28 $0.25 $0.26 $0.26 205,221
2024-08-23 $0.25 $0.27 $0.25 $0.26 $0.26 113,271
2024-08-22 $0.26 $0.26 $0.24 $0.25 $0.25 53,723
2024-08-21 $0.26 $0.26 $0.25 $0.25 $0.25 19,425
2024-08-20 $0.26 $0.27 $0.25 $0.26 $0.26 30,586
2024-08-19 $0.25 $0.27 $0.25 $0.26 $0.26 24,514
2024-08-16 $0.27 $0.27 $0.25 $0.26 $0.26 16,485
2024-08-15 $0.24 $0.27 $0.24 $0.27 $0.27 9,859
2024-08-14 $0.25 $0.27 $0.25 $0.27 $0.27 16,252
2024-08-13 $0.26 $0.27 $0.26 $0.26 $0.26 10,595
2024-08-12 $0.27 $0.27 $0.26 $0.26 $0.26 41,334
2024-08-09 $0.24 $0.26 $0.24 $0.25 $0.25 33,302
2024-08-08 $0.25 $0.25 $0.23 $0.25 $0.25 48,730
2024-08-07 $0.25 $0.27 $0.24 $0.24 $0.24 52,504
2024-08-06 $0.23 $0.25 $0.23 $0.25 $0.25 38,588
2024-08-05 $0.23 $0.24 $0.22 $0.23 $0.23 132,389
2024-08-02 $0.25 $0.25 $0.23 $0.24 $0.24 251,443
2024-08-01 $0.25 $0.26 $0.25 $0.26 $0.26 50,380
2024-07-31 $0.25 $0.27 $0.25 $0.26 $0.26 146,867
2024-07-30 $0.25 $0.26 $0.25 $0.26 $0.26 250,233
2024-07-29 $0.25 $0.27 $0.25 $0.25 $0.25 81,784
2024-07-26 $0.26 $0.27 $0.26 $0.26 $0.26 46,865
2024-07-25 $0.27 $0.28 $0.26 $0.26 $0.26 61,312
2024-07-24 $0.27 $0.27 $0.26 $0.27 $0.27 78,158
2024-07-23 $0.27 $0.27 $0.26 $0.27 $0.27 96,052
2024-07-22 $0.28 $0.29 $0.27 $0.27 $0.27 291,723
2024-07-19 $0.29 $0.30 $0.28 $0.29 $0.29 119,103
2024-07-18 $0.28 $0.32 $0.28 $0.31 $0.31 526,246
2024-07-17 $0.28 $0.30 $0.28 $0.29 $0.29 401,680
2024-07-16 $0.29 $0.30 $0.27 $0.29 $0.29 6,857,650
2024-07-15 $0.30 $0.31 $0.29 $0.30 $0.30 26,220
2024-07-12 $0.32 $0.32 $0.29 $0.30 $0.30 164,986
2024-07-11 $0.29 $0.32 $0.29 $0.32 $0.32 138,437
2024-07-10 $0.29 $0.30 $0.29 $0.29 $0.29 79,868
2024-07-09 $0.30 $0.30 $0.29 $0.30 $0.30 20,123
2024-07-08 $0.30 $0.30 $0.29 $0.30 $0.30 113,144
2024-07-05 $0.30 $0.32 $0.29 $0.30 $0.30 107,454
2024-07-03 $0.30 $0.32 $0.30 $0.31 $0.31 149,410
2024-07-02 $0.31 $0.33 $0.30 $0.31 $0.31 168,935
2024-07-01 $0.33 $0.34 $0.31 $0.32 $0.32 193,849
2024-06-28 $0.35 $0.35 $0.33 $0.33 $0.33 201,906
2024-06-27 $0.34 $0.35 $0.32 $0.34 $0.34 269,313
2024-06-26 $0.35 $0.37 $0.34 $0.35 $0.35 278,142
2024-06-25 $0.34 $0.40 $0.34 $0.36 $0.36 1,393,082
2024-06-24 $0.33 $0.40 $0.33 $0.38 $0.38 2,292,682
2024-06-21 $0.52 $0.61 $0.37 $0.40 $0.40 71,846,032
2024-06-20 $0.37 $0.37 $0.34 $0.34 $0.34 38,967
2024-06-18 $0.37 $0.38 $0.37 $0.37 $0.37 18,837
2024-06-17 $0.40 $0.40 $0.33 $0.39 $0.39 57,724
2024-06-14 $0.39 $0.42 $0.38 $0.38 $0.38 27,537
2024-06-13 $0.43 $0.43 $0.39 $0.40 $0.40 32,360
2024-06-12 $0.43 $0.43 $0.40 $0.41 $0.41 50,420
2024-06-11 $0.37 $0.44 $0.36 $0.44 $0.44 233,566
2024-06-10 $0.36 $0.40 $0.36 $0.38 $0.38 26,224
2024-06-07 $0.41 $0.41 $0.36 $0.40 $0.40 179,867
2024-06-06 $0.44 $0.44 $0.39 $0.43 $0.43 1,256,887
2024-06-05 $0.42 $0.42 $0.38 $0.42 $0.42 147,903
2024-06-04 $0.42 $0.42 $0.40 $0.40 $0.40 1,590
2024-06-03 $0.38 $0.42 $0.38 $0.40 $0.40 3,081
2024-05-31 $0.38 $0.39 $0.38 $0.39 $0.39 14,715
2024-05-30 $0.42 $0.43 $0.38 $0.38 $0.38 18,966
2024-05-29 $0.49 $0.49 $0.43 $0.43 $0.43 6,903
2024-05-28 $0.48 $0.50 $0.42 $0.48 $0.48 36,837
2024-05-24 $0.43 $0.47 $0.42 $0.46 $0.46 15,102
2024-05-23 $0.46 $0.46 $0.42 $0.42 $0.42 24,207
2024-05-22 $0.45 $0.45 $0.41 $0.45 $0.45 56,713
2024-05-21 $0.47 $0.48 $0.44 $0.45 $0.45 25,936
2024-05-20 $0.44 $0.50 $0.42 $0.48 $0.48 117,706
2024-05-17 $0.40 $0.46 $0.37 $0.42 $0.42 282,020
2024-05-16 $0.33 $0.39 $0.33 $0.38 $0.38 43,445
2024-05-15 $0.35 $0.39 $0.35 $0.39 $0.39 7,463
2024-05-14 $0.37 $0.39 $0.35 $0.38 $0.38 4,283
2024-05-13 $0.37 $0.37 $0.36 $0.37 $0.37 2,129
2024-05-10 $0.36 $0.37 $0.36 $0.37 $0.37 9,697
2024-05-09 $0.36 $0.36 $0.36 $0.36 $0.36 1,898
2024-05-08 $0.38 $0.38 $0.37 $0.37 $0.37 1,982
2024-05-07 $0.35 $0.39 $0.35 $0.37 $0.37 11,178
2024-05-06 $0.36 $0.39 $0.34 $0.34 $0.34 42,991
2024-05-03 $0.36 $0.37 $0.33 $0.35 $0.35 35,824
2024-05-02 $0.38 $0.38 $0.33 $0.37 $0.37 61,361
2024-05-01 $0.35 $0.37 $0.35 $0.35 $0.35 6,058
2024-04-30 $0.36 $0.36 $0.35 $0.36 $0.36 30,858
2024-04-29 $0.38 $0.38 $0.36 $0.37 $0.37 58,364
2024-04-26 $0.37 $0.37 $0.37 $0.37 $0.37 6,059
2024-04-25 $0.36 $0.38 $0.35 $0.38 $0.38 71,826
2024-04-24 $0.38 $0.38 $0.37 $0.37 $0.37 6,850
2024-04-23 $0.36 $0.38 $0.36 $0.38 $0.38 6,673
2024-04-22 $0.36 $0.38 $0.36 $0.36 $0.36 7,096
2024-04-19 $0.38 $0.38 $0.36 $0.37 $0.37 11,070
2024-04-18 $0.38 $0.38 $0.36 $0.38 $0.38 5,702
2024-04-17 $0.37 $0.38 $0.37 $0.38 $0.38 7,872
2024-04-16 $0.37 $0.38 $0.36 $0.37 $0.37 6,215
2024-04-15 $0.38 $0.38 $0.37 $0.38 $0.38 24,156
2024-04-12 $0.38 $0.38 $0.35 $0.37 $0.37 28,213
2024-04-11 $0.35 $0.35 $0.35 $0.35 $0.35 26,045
2024-04-10 $0.36 $0.38 $0.36 $0.37 $0.37 75,232
2024-04-09 $0.37 $0.37 $0.37 $0.37 $0.37 1,288
2024-04-08 $0.36 $0.38 $0.36 $0.37 $0.37 30,942
2024-04-05 $0.37 $0.38 $0.36 $0.37 $0.37 23,563
2024-04-04 $0.39 $0.39 $0.38 $0.38 $0.38 21,384
2024-04-03 $0.37 $0.39 $0.37 $0.37 $0.37 9,303
2024-04-02 $0.39 $0.39 $0.37 $0.39 $0.39 17,052
2024-04-01 $0.38 $0.38 $0.37 $0.37 $0.37 18,875
2024-03-28 $0.39 $0.39 $0.38 $0.38 $0.38 6,317
2024-03-27 $0.40 $0.40 $0.38 $0.38 $0.38 18,800
2024-03-26 $0.40 $0.40 $0.39 $0.40 $0.40 10,776
2024-03-25 $0.39 $0.40 $0.39 $0.40 $0.40 17,471
2024-03-22 $0.40 $0.40 $0.39 $0.39 $0.39 3,959
2024-03-21 $0.39 $0.40 $0.39 $0.40 $0.40 5,826
2024-03-20 $0.39 $0.39 $0.38 $0.39 $0.39 36,487
2024-03-19 $0.37 $0.39 $0.36 $0.38 $0.38 10,173
2024-03-18 $0.38 $0.39 $0.37 $0.39 $0.39 9,299
2024-03-15 $0.37 $0.39 $0.37 $0.39 $0.39 22,537
2024-03-14 $0.36 $0.39 $0.34 $0.39 $0.39 47,754
2024-03-13 $0.35 $0.40 $0.35 $0.36 $0.36 13,282
2024-03-12 $0.37 $0.40 $0.37 $0.37 $0.37 41,714
2024-03-11 $0.36 $0.38 $0.35 $0.35 $0.35 40,763
2024-03-08 $0.36 $0.38 $0.35 $0.36 $0.36 23,111
2024-03-07 $0.38 $0.39 $0.36 $0.37 $0.37 6,746
2024-03-06 $0.38 $0.41 $0.38 $0.38 $0.38 28,827
2024-03-05 $0.38 $0.40 $0.38 $0.38 $0.38 48,534
2024-03-04 $0.38 $0.40 $0.36 $0.36 $0.36 19,588
2024-03-01 $0.37 $0.39 $0.33 $0.36 $0.36 45,864
2024-02-29 $0.37 $0.38 $0.32 $0.36 $0.36 41,481
2024-02-28 $0.36 $0.38 $0.35 $0.36 $0.36 19,571
2024-02-27 $0.36 $0.45 $0.34 $0.39 $0.39 128,710
2024-02-26 $0.36 $0.38 $0.35 $0.36 $0.36 30,974
2024-02-23 $0.35 $0.36 $0.34 $0.36 $0.36 134,149
2024-02-22 $0.37 $0.39 $0.34 $0.35 $0.35 74,848
2024-02-21 $0.39 $0.42 $0.36 $0.37 $0.37 82,823
2024-02-20 $0.42 $0.44 $0.36 $0.39 $0.39 51,099
2024-02-16 $0.42 $0.42 $0.37 $0.42 $0.42 92,392
2024-02-15 $0.40 $0.42 $0.35 $0.39 $0.39 188,333
2024-02-14 $0.49 $0.49 $0.31 $0.33 $0.33 239,668
2024-02-13 $0.46 $0.46 $0.37 $0.40 $0.40 123,720
2024-02-12 $0.46 $0.48 $0.44 $0.46 $0.46 48,593
2024-02-09 $0.49 $0.49 $0.45 $0.49 $0.49 11,219
2024-02-08 $0.50 $0.50 $0.49 $0.50 $0.50 2,803
2024-02-07 $0.49 $0.52 $0.49 $0.51 $0.51 3,678
2024-02-06 $0.47 $0.53 $0.47 $0.49 $0.49 33,397
2024-02-05 $0.51 $0.51 $0.47 $0.47 $0.47 1,623
2024-02-02 $0.48 $0.54 $0.46 $0.49 $0.49 5,819
2024-02-01 $0.48 $0.53 $0.48 $0.51 $0.51 6,653
2024-01-31 $0.49 $0.51 $0.45 $0.48 $0.48 25,024
2024-01-30 $0.51 $0.52 $0.49 $0.52 $0.52 1,935
2024-01-29 $0.54 $0.54 $0.48 $0.51 $0.51 10,064
2024-01-26 $0.50 $0.51 $0.50 $0.51 $0.51 3,479
2024-01-25 $0.55 $0.55 $0.44 $0.50 $0.50 20,490
2024-01-24 $0.55 $0.55 $0.53 $0.54 $0.54 5,066
2024-01-23 $0.55 $0.58 $0.53 $0.53 $0.53 13,430
2024-01-22 $0.53 $0.55 $0.51 $0.55 $0.55 14,932
2024-01-19 $0.53 $0.54 $0.50 $0.53 $0.53 10,921
2024-01-18 $0.58 $0.58 $0.55 $0.57 $0.57 6,836
2024-01-17 $0.53 $0.55 $0.53 $0.55 $0.55 3,062
2024-01-16 $0.61 $0.61 $0.54 $0.55 $0.55 3,047
2024-01-12 $0.52 $0.59 $0.52 $0.59 $0.59 6,267
2024-01-11 $0.53 $0.53 $0.49 $0.50 $0.50 80,903
2024-01-10 $0.56 $0.56 $0.50 $0.51 $0.51 80,814
2024-01-09 $0.59 $0.59 $0.55 $0.57 $0.57 3,791
2024-01-08 $0.58 $0.59 $0.57 $0.58 $0.58 16,872
2024-01-05 $0.60 $0.60 $0.58 $0.59 $0.59 3,719
2024-01-04 $0.60 $0.60 $0.58 $0.59 $0.59 3,369
2024-01-03 $0.60 $0.60 $0.58 $0.59 $0.59 13,260
2024-01-02 $0.63 $0.63 $0.55 $0.59 $0.59 12,360
2023-12-29 $0.55 $0.61 $0.54 $0.56 $0.56 28,153
2023-12-28 $0.55 $0.56 $0.53 $0.55 $0.55 13,185
2023-12-27 $0.53 $0.56 $0.53 $0.53 $0.53 16,243
2023-12-26 $0.57 $0.59 $0.52 $0.55 $0.55 29,263
2023-12-22 $0.58 $0.58 $0.56 $0.56 $0.56 34,611
2023-12-21 $0.57 $0.59 $0.56 $0.56 $0.56 13,383
2023-12-20 $0.57 $0.61 $0.56 $0.57 $0.57 116,753
2023-12-19 $0.60 $0.63 $0.55 $0.60 $0.60 89,201
2023-12-18 $0.62 $0.62 $0.62 $0.62 $0.62 9,811
2023-12-15 $0.64 $0.65 $0.62 $0.62 $0.62 5,519
2023-12-14 $0.61 $0.63 $0.61 $0.63 $0.63 1,863
2023-12-13 $0.62 $0.66 $0.60 $0.63 $0.63 32,136
2023-12-12 $0.66 $0.66 $0.65 $0.65 $0.65 4,905
2023-12-11 $0.64 $0.68 $0.64 $0.65 $0.65 20,230
2023-12-08 $0.68 $0.68 $0.60 $0.61 $0.61 70,897
2023-12-07 $0.68 $0.71 $0.66 $0.66 $0.66 8,542
2023-12-06 $0.67 $0.74 $0.65 $0.66 $0.66 127,246
2023-12-05 $0.68 $0.70 $0.67 $0.68 $0.68 6,524
2023-12-04 $0.65 $0.70 $0.65 $0.70 $0.70 2,215
2023-12-01 $0.68 $0.73 $0.65 $0.67 $0.67 217,403
2023-11-30 $0.72 $0.72 $0.69 $0.71 $0.71 1,152
2023-11-29 $0.73 $0.74 $0.70 $0.70 $0.70 14,861
2023-11-28 $0.72 $0.74 $0.72 $0.73 $0.73 3,093
2023-11-27 $0.69 $0.72 $0.69 $0.71 $0.71 7,576
2023-11-24 $0.70 $0.72 $0.66 $0.69 $0.69 10,358
2023-11-22 $0.70 $0.72 $0.70 $0.70 $0.70 5,368
2023-11-21 $0.71 $0.73 $0.70 $0.70 $0.70 12,091
2023-11-20 $0.73 $0.74 $0.72 $0.72 $0.72 20,264
2023-11-17 $0.74 $0.74 $0.72 $0.72 $0.72 9,536
2023-11-16 $0.72 $0.74 $0.72 $0.72 $0.72 11,564
2023-11-15 $0.70 $0.76 $0.70 $0.72 $0.72 13,752
2023-11-14 $0.71 $0.74 $0.71 $0.73 $0.73 7,207
2023-11-13 $0.71 $0.73 $0.71 $0.73 $0.73 1,290
2023-11-10 $0.72 $0.81 $0.72 $0.73 $0.73 2,944
2023-11-09 $0.71 $0.76 $0.71 $0.72 $0.72 5,141
2023-11-08 $0.72 $0.73 $0.72 $0.72 $0.72 15,966
2023-11-07 $0.72 $0.72 $0.72 $0.72 $0.72 16,869
2023-11-06 $0.72 $0.73 $0.72 $0.72 $0.72 4,004
2023-11-03 $0.73 $0.75 $0.73 $0.73 $0.73 10,205
2023-11-02 $0.72 $0.73 $0.72 $0.73 $0.73 23,985
2023-11-01 $0.78 $0.78 $0.78 $0.78 $0.78 432
2023-10-31 $0.73 $0.75 $0.72 $0.72 $0.72 21,683
2023-10-30 $0.74 $0.75 $0.73 $0.75 $0.75 4,864
2023-10-27 $0.76 $0.77 $0.73 $0.73 $0.73 8,297
2023-10-26 $0.73 $0.81 $0.73 $0.74 $0.74 31,208
2023-10-25 $0.78 $0.78 $0.73 $0.77 $0.77 8,805
2023-10-24 $0.76 $0.78 $0.76 $0.78 $0.78 32,262
2023-10-23 $0.74 $0.76 $0.73 $0.76 $0.76 2,812
2023-10-20 $0.79 $0.79 $0.74 $0.74 $0.74 44,520
2023-10-19 $0.80 $0.84 $0.77 $0.77 $0.77 76,677
2023-10-18 $0.81 $0.81 $0.80 $0.80 $0.80 2,403
2023-10-17 $0.82 $0.87 $0.80 $0.81 $0.81 124,725
2023-10-16 $0.83 $0.88 $0.82 $0.87 $0.87 62,804
2023-10-13 $0.82 $0.84 $0.82 $0.82 $0.82 8,047
2023-10-12 $0.82 $0.82 $0.82 $0.82 $0.82 12,531
2023-10-11 $0.82 $0.82 $0.82 $0.82 $0.82 3,065
2023-10-10 $0.88 $0.88 $0.81 $0.82 $0.82 13,531
2023-10-09 $0.83 $0.87 $0.82 $0.87 $0.87 13,604
2023-10-06 $0.86 $0.86 $0.83 $0.83 $0.83 1,730
2023-10-05 $0.83 $0.83 $0.83 $0.83 $0.83 612
2023-10-04 $0.83 $0.83 $0.82 $0.82 $0.82 1,458
2023-10-03 $0.86 $0.90 $0.83 $0.83 $0.83 3,267
2023-10-02 $0.93 $0.93 $0.86 $0.86 $0.86 1,682
2023-09-29 $0.89 $0.97 $0.89 $0.94 $0.94 14,543
2023-09-28 $0.85 $0.85 $0.82 $0.83 $0.83 1,544
2023-09-27 $0.88 $0.88 $0.82 $0.86 $0.86 2,257
2023-09-26 $0.85 $0.91 $0.83 $0.83 $0.83 5,862
2023-09-25 $0.88 $0.89 $0.85 $0.85 $0.85 7,592
2023-09-22 $0.88 $0.90 $0.88 $0.89 $0.89 10,105
2023-09-21 $0.86 $0.94 $0.86 $0.89 $0.89 36,304
2023-09-20 $0.85 $1.01 $0.80 $1.00 $1.00 345,873
2023-09-19 $0.75 $0.88 $0.73 $0.88 $0.88 56,452
2023-09-18 $0.76 $0.76 $0.75 $0.75 $0.75 19,109
2023-09-15 $0.75 $0.76 $0.75 $0.75 $0.75 21,062
2023-09-14 $0.77 $0.77 $0.71 $0.75 $0.75 11,934
2023-09-13 $0.77 $0.79 $0.71 $0.77 $0.77 19,903
2023-09-12 $0.77 $0.78 $0.75 $0.77 $0.77 11,472
2023-09-11 $0.76 $0.79 $0.73 $0.78 $0.78 24,063
2023-09-08 $0.80 $0.80 $0.76 $0.76 $0.76 4,942
2023-09-07 $0.78 $0.78 $0.75 $0.76 $0.76 20,355
2023-09-06 $0.78 $0.80 $0.76 $0.79 $0.79 4,235
2023-09-05 $0.80 $0.80 $0.78 $0.78 $0.78 5,267
2023-09-01 $0.77 $0.82 $0.76 $0.80 $0.80 41,435
2023-08-31 $0.82 $0.83 $0.75 $0.76 $0.76 31,107
2023-08-30 $0.86 $0.88 $0.82 $0.82 $0.82 53,695
2023-08-29 $0.87 $0.87 $0.84 $0.84 $0.84 30,263
2023-08-28 $0.86 $0.86 $0.82 $0.83 $0.83 13,484
2023-08-25 $0.84 $0.87 $0.83 $0.83 $0.83 20,274
2023-08-24 $0.84 $0.90 $0.84 $0.84 $0.84 12,829
2023-08-23 $0.86 $0.92 $0.84 $0.84 $0.84 34,795
2023-08-22 $0.96 $1.00 $0.84 $0.88 $0.88 514,370
2023-08-21 $0.90 $0.94 $0.88 $0.89 $0.89 4,600
2023-08-18 $0.90 $0.90 $0.88 $0.90 $0.90 19,148
2023-08-17 $0.90 $0.93 $0.90 $0.90 $0.90 33,970
2023-08-16 $0.93 $0.95 $0.93 $0.95 $0.95 4,918
2023-08-15 $0.99 $0.99 $0.92 $0.93 $0.93 27,134
2023-08-14 $0.92 $1.01 $0.87 $1.01 $1.01 417,835
2023-08-11 $0.88 $0.92 $0.87 $0.92 $0.92 45,899
2023-08-10 $0.88 $0.89 $0.85 $0.89 $0.89 8,449
2023-08-09 $0.88 $0.88 $0.88 $0.88 $0.88 3,009
2023-08-08 $0.88 $0.89 $0.88 $0.89 $0.89 10,118
2023-08-07 $0.91 $0.92 $0.88 $0.89 $0.89 9,766
2023-08-04 $0.90 $0.93 $0.90 $0.92 $0.92 2,816
2023-08-03 $0.89 $0.92 $0.89 $0.90 $0.90 11,225
2023-08-02 $0.91 $0.93 $0.91 $0.93 $0.93 3,026
2023-08-01 $0.92 $0.93 $0.91 $0.93 $0.93 31,241
2023-07-31 $0.95 $0.96 $0.91 $0.92 $0.92 29,826
2023-07-28 $0.90 $0.92 $0.90 $0.92 $0.92 42,594
2023-07-27 $0.91 $0.93 $0.90 $0.90 $0.90 12,214
2023-07-26 $0.90 $0.92 $0.90 $0.91 $0.91 20,666
2023-07-25 $0.90 $0.92 $0.90 $0.91 $0.91 18,249
2023-07-24 $0.91 $0.92 $0.90 $0.90 $0.90 25,556
2023-07-21 $0.91 $0.91 $0.90 $0.91 $0.91 12,426
2023-07-20 $0.95 $0.95 $0.91 $0.92 $0.92 33,828
2023-07-19 $0.95 $0.95 $0.91 $0.93 $0.93 24,075
2023-07-18 $0.91 $0.98 $0.91 $0.94 $0.94 42,475
2023-07-17 $0.93 $0.97 $0.91 $0.91 $0.91 44,318
2023-07-14 $0.93 $0.97 $0.91 $0.96 $0.96 22,790
2023-07-13 $0.91 $0.95 $0.91 $0.93 $0.93 56,937
2023-07-12 $0.98 $0.98 $0.90 $0.95 $0.95 16,346
2023-07-11 $1.00 $1.01 $0.96 $0.98 $0.98 8,567
2023-07-10 $0.93 $1.04 $0.89 $1.02 $1.02 229,262
2023-07-07 $0.84 $0.91 $0.83 $0.91 $0.91 103,992
2023-07-06 $0.84 $0.84 $0.82 $0.83 $0.83 15,954
2023-07-05 $0.86 $0.89 $0.82 $0.88 $0.88 18,752
2023-07-03 $0.85 $0.86 $0.85 $0.86 $0.86 3,310
2023-06-30 $0.84 $0.87 $0.84 $0.87 $0.87 10,056
2023-06-29 $0.85 $0.85 $0.82 $0.85 $0.85 5,408
2023-06-28 $0.89 $0.89 $0.82 $0.85 $0.85 31,592
2023-06-27 $0.89 $0.89 $0.81 $0.86 $0.86 41,514
2023-06-26 $0.90 $0.90 $0.87 $0.87 $0.87 10,593
2023-06-23 $0.87 $0.91 $0.87 $0.90 $0.90 6,293
2023-06-22 $0.86 $0.90 $0.86 $0.90 $0.90 24,440
2023-06-21 $0.90 $0.92 $0.86 $0.91 $0.91 43,952
2023-06-20 $0.94 $0.95 $0.86 $0.89 $0.89 732,448
2023-06-16 $0.97 $0.98 $0.95 $0.95 $0.95 11,550
2023-06-15 $0.97 $0.98 $0.96 $0.96 $0.96 22,575
2023-06-14 $0.95 $0.99 $0.95 $0.98 $0.98 12,862
2023-06-13 $0.97 $0.97 $0.95 $0.96 $0.96 28,920
2023-06-12 $0.96 $0.98 $0.96 $0.96 $0.96 13,679
2023-06-09 $0.96 $0.99 $0.96 $0.98 $0.98 18,995
2023-06-08 $0.99 $0.99 $0.96 $0.96 $0.96 16,517
2023-06-07 $0.96 $1.00 $0.96 $0.97 $0.97 15,561
2023-06-06 $0.95 $0.98 $0.95 $0.95 $0.95 65,493
2023-06-05 $1.00 $1.00 $0.96 $0.98 $0.98 25,164
2023-06-02 $1.03 $1.03 $1.01 $1.02 $1.02 25,380
2023-06-01 $1.01 $1.01 $0.98 $1.00 $1.00 27,652
2023-05-31 $1.00 $1.00 $0.96 $0.98 $0.98 3,440
2023-05-30 $0.98 $0.98 $0.95 $0.95 $0.95 35,810
2023-05-26 $0.98 $0.99 $0.98 $0.98 $0.98 3,504
2023-05-25 $1.00 $1.00 $0.99 $1.00 $1.00 28,989
2023-05-24 $0.99 $1.01 $0.99 $0.99 $0.99 8,330
2023-05-23 $1.01 $1.01 $0.99 $1.00 $1.00 14,933
2023-05-22 $1.00 $1.01 $1.00 $1.00 $1.00 5,348
2023-05-19 $1.02 $1.03 $1.01 $1.02 $1.02 3,221
2023-05-18 $1.00 $1.02 $0.99 $1.01 $1.01 10,029
2023-05-17 $1.01 $1.02 $1.00 $1.00 $1.00 8,019
2023-05-16 $1.03 $1.03 $1.01 $1.03 $1.03 7,829
2023-05-15 $1.09 $1.09 $1.03 $1.03 $1.03 8,101
2023-05-12 $1.10 $1.10 $1.03 $1.03 $1.03 10,028
2023-05-11 $1.04 $1.06 $1.04 $1.06 $1.06 6,317
2023-05-10 $1.04 $1.05 $1.03 $1.04 $1.04 7,370
2023-05-09 $1.01 $1.05 $1.01 $1.03 $1.03 7,188
2023-05-08 $1.01 $1.03 $1.01 $1.02 $1.02 7,355
2023-05-05 $1.01 $1.03 $1.00 $1.00 $1.00 22,725
2023-05-04 $0.97 $1.03 $0.97 $1.00 $1.00 21,601
2023-05-03 $0.99 $1.01 $0.99 $0.99 $0.99 13,527
2023-05-02 $1.04 $1.05 $0.99 $1.01 $1.01 70,259
2023-05-01 $0.98 $1.03 $0.98 $1.03 $1.03 29,908
2023-04-28 $0.97 $0.99 $0.96 $0.98 $0.98 8,620
2023-04-27 $1.00 $1.00 $0.97 $0.97 $0.97 30,208
2023-04-26 $0.96 $1.00 $0.96 $1.00 $1.00 22,473
2023-04-25 $0.97 $0.97 $0.96 $0.97 $0.97 10,507
2023-04-24 $0.99 $0.99 $0.96 $0.98 $0.98 186,614
2023-04-21 $0.99 $1.01 $0.99 $0.99 $0.99 6,750
2023-04-20 $1.01 $1.04 $0.99 $1.01 $1.01 42,944
2023-04-19 $1.00 $1.02 $1.00 $1.01 $1.01 19,916
2023-04-18 $1.01 $1.03 $1.00 $1.00 $1.00 13,396
2023-04-17 $1.01 $1.03 $1.01 $1.02 $1.02 8,864
2023-04-14 $1.04 $1.05 $1.01 $1.01 $1.01 81,824
2023-04-13 $1.02 $1.05 $1.01 $1.04 $1.04 28,677
2023-04-12 $1.02 $1.05 $1.01 $1.03 $1.03 8,978
2023-04-11 $1.02 $1.09 $1.02 $1.03 $1.03 64,431
2023-04-10 $1.04 $1.05 $1.02 $1.02 $1.02 10,787
2023-04-06 $1.00 $1.05 $1.00 $1.04 $1.04 11,934
2023-04-05 $1.07 $1.07 $1.01 $1.01 $1.01 28,924
2023-04-04 $1.13 $1.13 $1.06 $1.07 $1.07 8,707
2023-04-03 $1.10 $1.10 $1.06 $1.07 $1.07 15,129
2023-03-31 $1.07 $1.10 $1.07 $1.10 $1.10 15,528
2023-03-30 $1.10 $1.10 $1.07 $1.07 $1.07 29,061
2023-03-29 $1.14 $1.14 $1.11 $1.11 $1.11 41,874
2023-03-28 $1.09 $1.11 $1.09 $1.11 $1.11 30,117
2023-03-27 $1.06 $1.10 $1.05 $1.10 $1.10 12,536
2023-03-24 $1.09 $1.10 $1.03 $1.07 $1.07 26,675
2023-03-23 $1.05 $1.10 $1.03 $1.09 $1.09 42,890
2023-03-22 $1.04 $1.06 $1.03 $1.06 $1.06 13,895
2023-03-21 $1.03 $1.05 $1.02 $1.04 $1.04 7,691
2023-03-20 $1.02 $1.03 $1.02 $1.03 $1.03 3,661
2023-03-17 $1.04 $1.04 $1.01 $1.03 $1.03 20,307
2023-03-16 $0.95 $1.01 $0.95 $1.01 $1.01 34,177
2023-03-15 $1.02 $1.02 $0.98 $0.99 $0.99 48,359
2023-03-14 $1.04 $1.06 $1.01 $1.02 $1.02 25,082
2023-03-13 $1.06 $1.06 $1.01 $1.02 $1.02 61,090
2023-03-10 $1.06 $1.07 $1.02 $1.03 $1.03 39,896
2023-03-09 $1.12 $1.12 $1.08 $1.10 $1.10 48,879
2023-03-08 $1.12 $1.13 $1.11 $1.12 $1.12 22,491
2023-03-07 $1.13 $1.13 $1.11 $1.11 $1.11 91,767
2023-03-06 $1.15 $1.15 $1.12 $1.14 $1.14 7,339
2023-03-03 $1.13 $1.17 $1.13 $1.13 $1.13 43,426
2023-03-02 $1.17 $1.17 $1.12 $1.15 $1.15 33,396
2023-03-01 $1.14 $1.18 $1.13 $1.17 $1.17 20,169
2023-02-28 $1.11 $1.17 $1.11 $1.14 $1.14 19,080
2023-02-27 $1.15 $1.20 $1.12 $1.14 $1.14 55,538
2023-02-24 $1.16 $1.19 $1.13 $1.18 $1.18 39,712
2023-02-23 $1.22 $1.22 $1.17 $1.19 $1.19 17,768
2023-02-22 $1.25 $1.25 $1.16 $1.19 $1.19 71,973
2023-02-21 $1.21 $1.22 $1.20 $1.21 $1.21 23,749
2023-02-17 $1.23 $1.24 $1.20 $1.20 $1.20 49,273
2023-02-16 $1.21 $1.24 $1.19 $1.23 $1.23 49,062
2023-02-15 $1.21 $1.24 $1.19 $1.21 $1.21 52,435
2023-02-14 $1.21 $1.24 $1.15 $1.23 $1.23 274,946
2023-02-13 $1.24 $1.28 $1.20 $1.22 $1.22 73,974
2023-02-10 $1.25 $1.26 $1.20 $1.24 $1.24 90,114
2023-02-09 $1.29 $1.29 $1.20 $1.25 $1.25 252,363
2023-02-08 $1.21 $1.30 $1.18 $1.24 $1.24 511,677
2023-02-07 $1.26 $1.48 $1.16 $1.20 $1.20 3,949,822
2023-02-06 $1.13 $1.19 $1.13 $1.13 $1.13 58,936
2023-02-03 $1.20 $1.20 $1.13 $1.15 $1.15 33,204
2023-02-02 $1.24 $1.24 $1.18 $1.18 $1.18 25,111
2023-02-01 $1.25 $1.25 $1.18 $1.19 $1.19 41,434
2023-01-31 $1.16 $1.25 $1.16 $1.19 $1.19 18,857
2023-01-30 $1.29 $1.29 $1.15 $1.16 $1.16 52,718
2023-01-27 $1.15 $1.28 $1.15 $1.27 $1.27 100,748
2023-01-26 $1.18 $1.21 $1.12 $1.15 $1.15 44,242
2023-01-25 $1.13 $1.15 $1.12 $1.13 $1.13 50,497
2023-01-24 $1.16 $1.19 $1.11 $1.15 $1.15 29,030
2023-01-23 $1.18 $1.19 $1.15 $1.15 $1.15 27,634
2023-01-20 $1.17 $1.25 $1.16 $1.18 $1.18 27,561
2023-01-19 $1.17 $1.18 $1.16 $1.16 $1.16 2,554
2023-01-18 $1.21 $1.21 $1.16 $1.16 $1.16 17,125
2023-01-17 $1.22 $1.25 $1.16 $1.16 $1.16 72,226
2023-01-13 $1.18 $1.27 $1.18 $1.22 $1.22 31,051
2023-01-12 $1.25 $1.25 $1.19 $1.19 $1.19 33,018
2023-01-11 $1.18 $1.30 $1.18 $1.24 $1.24 69,446
2023-01-10 $1.13 $1.24 $1.13 $1.19 $1.19 55,594
2023-01-09 $1.19 $1.25 $1.16 $1.17 $1.17 62,510
2023-01-06 $1.19 $1.20 $1.15 $1.19 $1.19 34,571
2023-01-05 $1.07 $1.25 $1.07 $1.16 $1.16 155,816
2023-01-04 $1.06 $1.13 $1.05 $1.10 $1.10 29,115
2023-01-03 $1.02 $1.08 $1.02 $1.03 $1.03 59,182
2022-12-30 $1.05 $1.08 $1.02 $1.03 $1.03 32,587
2022-12-29 $1.03 $1.07 $1.01 $1.03 $1.03 18,423
2022-12-28 $1.06 $1.07 $1.03 $1.04 $1.04 41,392
2022-12-27 $1.05 $1.08 $0.99 $1.01 $1.01 62,336
2022-12-23 $1.10 $1.10 $1.05 $1.05 $1.05 10,202
2022-12-22 $1.08 $1.10 $1.07 $1.08 $1.08 16,648
2022-12-21 $1.05 $1.10 $1.05 $1.08 $1.08 54,416
2022-12-20 $1.06 $1.09 $0.96 $1.07 $1.07 87,203
2022-12-19 $1.11 $1.11 $1.00 $1.10 $1.10 98,197
2022-12-16 $1.21 $1.21 $1.15 $1.17 $1.17 18,265
2022-12-15 $1.22 $1.22 $1.13 $1.13 $1.13 44,015
2022-12-14 $1.22 $1.22 $1.20 $1.20 $1.20 16,526
2022-12-13 $1.25 $1.25 $1.18 $1.21 $1.21 53,379
2022-12-12 $1.20 $1.22 $1.17 $1.22 $1.22 51,677
2022-12-09 $1.20 $1.28 $1.20 $1.21 $1.21 108,328
2022-12-08 $1.18 $1.21 $1.13 $1.19 $1.19 41,022
2022-12-07 $1.25 $1.28 $1.17 $1.17 $1.17 26,112
2022-12-06 $1.23 $1.26 $1.20 $1.24 $1.24 38,592
2022-12-05 $1.28 $1.32 $1.23 $1.23 $1.23 95,814
2022-12-02 $1.11 $1.22 $1.11 $1.22 $1.22 53,081
2022-12-01 $1.07 $1.15 $1.07 $1.13 $1.13 28,177
2022-11-30 $1.05 $1.13 $1.05 $1.11 $1.11 62,197
2022-11-29 $1.04 $1.06 $1.04 $1.05 $1.05 35,279
2022-11-28 $1.01 $1.06 $0.99 $1.01 $1.01 9,593
2022-11-25 $1.02 $1.02 $1.02 $1.02 $1.02 652
2022-11-23 $1.02 $1.04 $0.99 $1.04 $1.04 6,771
2022-11-22 $1.04 $1.06 $1.01 $1.01 $1.01 20,540
2022-11-21 $1.05 $1.07 $1.05 $1.06 $1.06 13,521
2022-11-18 $1.06 $1.08 $1.05 $1.05 $1.05 11,551
2022-11-17 $1.05 $1.09 $1.05 $1.08 $1.08 21,681
2022-11-16 $1.07 $1.10 $1.05 $1.10 $1.10 34,847
2022-11-15 $1.05 $1.09 $1.04 $1.09 $1.09 130,083
2022-11-14 $1.03 $1.05 $1.01 $1.03 $1.03 49,410
2022-11-11 $1.04 $1.05 $1.00 $1.03 $1.03 27,938
2022-11-10 $0.99 $1.01 $0.98 $0.98 $0.98 13,641
2022-11-09 $0.99 $1.00 $0.96 $1.00 $1.00 14,346
2022-11-08 $1.01 $1.03 $0.99 $1.01 $1.01 16,584
2022-11-07 $1.00 $1.04 $0.98 $1.04 $1.04 25,171
2022-11-04 $1.04 $1.04 $1.00 $1.01 $1.01 46,172
2022-11-03 $0.95 $1.01 $0.95 $0.98 $0.98 19,293
2022-11-02 $1.04 $1.05 $0.97 $1.00 $1.00 15,605
2022-11-01 $1.03 $1.04 $0.96 $1.04 $1.04 34,859
2022-10-31 $0.98 $1.03 $0.98 $1.03 $1.03 24,399
2022-10-28 $1.00 $1.05 $0.98 $1.03 $1.03 108,727
2022-10-27 $1.00 $1.03 $0.96 $1.00 $1.00 68,221
2022-10-26 $0.93 $1.05 $0.93 $1.01 $1.01 266,461
2022-10-25 $0.92 $1.00 $0.87 $1.00 $1.00 229,826
2022-10-24 $0.91 $0.96 $0.85 $0.87 $0.87 365,815
2022-10-21 $0.89 $1.00 $0.89 $0.96 $0.96 113,176
2022-10-20 $0.91 $0.93 $0.89 $0.89 $0.89 15,139
2022-10-19 $0.95 $0.97 $0.90 $0.92 $0.92 20,227
2022-10-18 $0.92 $0.95 $0.92 $0.93 $0.93 8,321
2022-10-17 $0.85 $0.93 $0.85 $0.93 $0.93 18,384
2022-10-14 $0.89 $0.94 $0.89 $0.89 $0.89 22,321
2022-10-13 $0.88 $0.92 $0.85 $0.92 $0.92 13,167
2022-10-12 $0.94 $0.94 $0.88 $0.92 $0.92 29,000
2022-10-11 $0.90 $0.99 $0.90 $0.94 $0.94 40,744
2022-10-10 $0.98 $0.98 $0.90 $0.94 $0.94 17,575
2022-10-07 $0.92 $0.99 $0.92 $0.94 $0.94 10,240
2022-10-06 $0.98 $0.99 $0.96 $0.98 $0.98 82,284
2022-10-05 $0.99 $1.00 $0.96 $0.98 $0.98 52,079
2022-10-04 $0.97 $1.00 $0.94 $0.97 $0.97 43,070
2022-10-03 $0.90 $0.94 $0.89 $0.94 $0.94 30,555
2022-09-30 $0.90 $0.94 $0.85 $0.93 $0.93 35,317
2022-09-29 $0.93 $0.96 $0.88 $0.91 $0.91 121,403
2022-09-28 $0.90 $0.95 $0.90 $0.95 $0.95 48,444
2022-09-27 $0.94 $0.96 $0.89 $0.96 $0.96 57,989
2022-09-26 $0.89 $0.96 $0.88 $0.94 $0.94 147,026
2022-09-23 $0.88 $0.93 $0.88 $0.91 $0.91 142,502
2022-09-22 $0.99 $1.00 $0.88 $0.93 $0.93 166,023
2022-09-21 $1.01 $1.06 $0.98 $0.98 $0.98 216,948
2022-09-20 $1.00 $1.06 $1.00 $1.03 $1.03 126,352
2022-09-19 $1.07 $1.10 $1.01 $1.03 $1.03 152,302
2022-09-16 $1.12 $1.15 $1.05 $1.13 $1.13 583,794
2022-09-15 $1.02 $1.17 $1.02 $1.15 $1.15 1,436,143
2022-09-14 $0.97 $1.35 $0.97 $1.09 $1.09 6,242,163
2022-09-13 $1.00 $1.00 $0.98 $0.98 $0.98 49,332
2022-09-12 $0.98 $1.01 $0.98 $1.01 $1.01 23,418
2022-09-09 $1.01 $1.05 $0.99 $1.01 $1.01 84,601
2022-09-08 $1.05 $1.05 $0.98 $0.99 $0.99 55,115
2022-09-07 $0.98 $1.02 $0.97 $1.00 $1.00 54,023
2022-09-06 $1.04 $1.10 $0.98 $1.00 $1.00 407,861
2022-09-02 $1.00 $1.18 $1.00 $1.07 $1.07 235,412
2022-09-01 $1.09 $1.10 $0.95 $1.02 $1.02 505,827
2022-08-31 $1.09 $1.18 $1.05 $1.10 $1.10 156,295
2022-08-30 $1.13 $1.17 $1.08 $1.10 $1.10 120,721
2022-08-29 $1.15 $1.20 $1.10 $1.13 $1.13 106,862
2022-08-26 $1.25 $1.28 $1.16 $1.18 $1.18 138,914
2022-08-25 $1.19 $1.21 $1.13 $1.19 $1.19 132,910
2022-08-24 $1.25 $1.27 $1.13 $1.19 $1.19 248,824
2022-08-23 $1.05 $1.20 $1.05 $1.15 $1.15 346,282
2022-08-22 $1.08 $1.08 $1.05 $1.07 $1.07 180,093
2022-08-19 $1.03 $1.08 $1.03 $1.05 $1.05 69,806
2022-08-18 $1.04 $1.10 $1.03 $1.04 $1.04 345,819
2022-08-17 $1.08 $1.08 $1.03 $1.05 $1.05 223,289
2022-08-16 $1.07 $1.12 $1.06 $1.06 $1.06 245,907
2022-08-15 $1.06 $1.15 $1.05 $1.06 $1.06 376,484
2022-08-12 $1.11 $1.11 $1.05 $1.05 $1.05 269,920
2022-08-11 $1.06 $1.17 $1.05 $1.09 $1.09 329,815
2022-08-10 $1.05 $1.14 $1.05 $1.09 $1.09 317,087
2022-08-09 $1.13 $1.22 $1.05 $1.07 $1.07 532,918
2022-08-08 $1.25 $1.31 $1.12 $1.13 $1.13 796,259
2022-08-05 $1.28 $1.44 $1.25 $1.35 $1.35 1,434,060
2022-08-04 $1.47 $1.67 $1.36 $1.42 $1.42 1,994,804
2022-08-03 $1.58 $1.95 $1.45 $1.68 $1.68 7,385,989
2022-08-02 $2.02 $2.39 $1.44 $1.65 $1.65 70,563,989
2022-08-01 $1.28 $1.37 $1.06 $1.27 $1.27 4,136,155
2022-07-29 $1.10 $1.19 $1.04 $1.18 $1.18 1,999,749
2022-07-28 $0.99 $1.10 $0.99 $1.09 $1.09 227,344
2022-07-27 $1.02 $1.05 $0.96 $1.00 $1.00 1,176,701
2022-07-26 $1.03 $1.06 $1.00 $1.04 $1.04 129,242
2022-07-25 $1.11 $1.11 $0.93 $1.02 $1.02 421,619
2022-07-22 $0.99 $1.07 $0.96 $1.04 $1.04 685,061
2022-07-21 $1.13 $1.15 $0.93 $0.93 $0.93 557,569
2022-07-20 $1.09 $1.18 $1.05 $1.12 $1.12 114,098
2022-07-19 $1.07 $1.19 $1.07 $1.12 $1.12 312,202
2022-07-18 $1.14 $1.18 $1.04 $1.04 $1.04 233,355
2022-07-15 $1.20 $1.23 $1.13 $1.14 $1.14 57,627
2022-07-14 $1.06 $1.24 $1.06 $1.14 $1.14 461,015
2022-07-13 $1.06 $1.06 $1.05 $1.05 $1.05 5,867
2022-07-12 $1.07 $1.07 $1.02 $1.05 $1.05 40,511
2022-07-11 $1.01 $1.07 $1.01 $1.07 $1.07 24,442
2022-07-08 $1.02 $1.05 $1.00 $1.03 $1.03 111,865
2022-07-07 $1.00 $1.03 $0.98 $1.01 $1.01 32,536
2022-07-06 $0.97 $1.01 $0.97 $1.01 $1.01 66,067
2022-07-05 $1.08 $1.08 $0.97 $1.01 $1.01 1,595,367
2022-07-01 $0.99 $1.04 $0.99 $1.04 $1.04 6,693
2022-06-30 $1.07 $1.07 $0.98 $1.04 $1.04 59,947
2022-06-29 $1.00 $1.05 $0.96 $1.05 $1.05 163,462
2022-06-28 $1.01 $1.01 $0.96 $1.00 $1.00 118,831
2022-06-27 $1.00 $1.02 $0.96 $1.02 $1.02 21,732
2022-06-24 $1.02 $1.03 $0.93 $0.99 $0.99 75,244
2022-06-23 $0.98 $1.02 $0.98 $1.00 $1.00 46,127
2022-06-22 $1.00 $1.00 $0.92 $0.96 $0.96 52,595
2022-06-21 $0.98 $1.00 $0.94 $1.00 $1.00 111,798
2022-06-17 $1.00 $1.00 $0.92 $0.94 $0.94 4,177
2022-06-16 $0.96 $0.99 $0.92 $0.93 $0.93 70,803
2022-06-15 $0.97 $1.00 $0.92 $0.99 $0.99 51,586
2022-06-14 $0.90 $1.03 $0.90 $0.97 $0.97 56,538
2022-06-13 $0.95 $0.95 $0.88 $0.91 $0.91 40,606
2022-06-10 $1.00 $1.03 $0.95 $0.95 $0.95 72,713
2022-06-09 $1.00 $1.09 $0.89 $1.00 $1.00 115,917
2022-06-08 $1.08 $1.12 $0.98 $1.09 $1.09 324,704
2022-06-07 $0.96 $1.14 $0.93 $1.13 $1.13 503,326
2022-06-06 $0.92 $0.95 $0.90 $0.92 $0.92 37,411
2022-06-03 $0.95 $0.95 $0.89 $0.93 $0.93 27,804
2022-06-02 $0.92 $1.00 $0.88 $0.95 $0.95 47,279
2022-06-01 $0.96 $1.01 $0.88 $0.92 $0.92 105,949
2022-05-31 $0.88 $0.92 $0.88 $0.89 $0.89 27,802
2022-05-27 $0.94 $0.94 $0.82 $0.88 $0.88 21,633
2022-05-26 $0.96 $0.96 $0.87 $0.90 $0.90 189,295
2022-05-25 $0.73 $1.10 $0.73 $1.04 $1.04 731,738
2022-05-24 $0.73 $0.75 $0.73 $0.73 $0.73 7,717
2022-05-23 $0.80 $0.80 $0.75 $0.75 $0.75 12,452
2022-05-20 $0.78 $0.78 $0.75 $0.75 $0.75 965
2022-05-19 $0.73 $0.80 $0.72 $0.78 $0.78 25,566
2022-05-18 $0.79 $0.79 $0.72 $0.72 $0.72 4,620
2022-05-17 $0.80 $0.81 $0.75 $0.79 $0.79 53,503
2022-05-16 $0.73 $0.90 $0.70 $0.79 $0.79 49,957
2022-05-13 $0.70 $0.79 $0.70 $0.76 $0.76 9,675
2022-05-12 $0.71 $0.71 $0.70 $0.70 $0.70 46,452
2022-05-11 $0.78 $0.78 $0.71 $0.71 $0.71 21,545
2022-05-10 $0.79 $0.79 $0.72 $0.73 $0.73 15,398
2022-05-09 $0.78 $0.80 $0.71 $0.80 $0.80 62,034
2022-05-06 $0.80 $0.80 $0.78 $0.79 $0.79 26,249
2022-05-05 $0.89 $0.89 $0.80 $0.85 $0.85 14,617
2022-05-04 $0.87 $0.88 $0.85 $0.88 $0.88 5,554
2022-05-03 $0.86 $0.89 $0.86 $0.89 $0.89 2,405
2022-05-02 $0.89 $0.90 $0.89 $0.89 $0.89 3,220
2022-04-29 $0.85 $0.90 $0.81 $0.90 $0.90 47,495
2022-04-28 $0.84 $0.86 $0.84 $0.85 $0.85 5,268
2022-04-27 $0.80 $0.84 $0.80 $0.84 $0.84 4,203
2022-04-26 $0.82 $0.84 $0.80 $0.84 $0.84 3,916
2022-04-25 $0.84 $0.86 $0.80 $0.86 $0.86 4,567
2022-04-22 $0.88 $0.90 $0.81 $0.85 $0.85 52,794
2022-04-21 $0.97 $0.99 $0.80 $0.93 $0.93 28,691
2022-04-20 $1.00 $1.00 $0.99 $0.99 $0.99 2,686
2022-04-19 $0.96 $0.98 $0.96 $0.98 $0.98 6,349
2022-04-18 $1.01 $1.01 $0.92 $0.99 $0.99 36,506
2022-04-14 $1.03 $1.03 $1.00 $1.00 $1.00 14,566
2022-04-13 $1.03 $1.08 $1.03 $1.08 $1.08 2,582
2022-04-12 $1.07 $1.07 $1.02 $1.05 $1.05 23,785
2022-04-11 $1.09 $1.09 $1.01 $1.05 $1.05 34,853
2022-04-08 $1.06 $1.10 $1.05 $1.10 $1.10 8,420
2022-04-07 $1.12 $1.12 $1.05 $1.08 $1.08 26,481
2022-04-06 $1.14 $1.14 $1.10 $1.10 $1.10 18,764
2022-04-05 $1.18 $1.19 $1.14 $1.15 $1.15 13,715
2022-04-04 $1.10 $1.18 $1.10 $1.18 $1.18 78,632
2022-04-01 $1.19 $1.19 $1.13 $1.13 $1.13 37,751
2022-03-31 $1.17 $1.17 $1.10 $1.14 $1.14 41,183
2022-03-30 $1.10 $1.19 $1.10 $1.13 $1.13 68,238
2022-03-29 $1.20 $1.37 $1.03 $1.15 $1.15 1,083,461
2022-03-28 $1.05 $1.12 $1.05 $1.11 $1.11 62,880
2022-03-25 $1.08 $1.08 $1.01 $1.05 $1.05 21,907
2022-03-24 $1.05 $1.08 $1.02 $1.03 $1.03 43,995
2022-03-23 $1.05 $1.16 $1.00 $1.11 $1.11 52,307
2022-03-22 $1.04 $1.12 $0.95 $1.06 $1.06 136,123
2022-03-21 $1.18 $1.18 $0.95 $0.98 $0.98 215,069
2022-03-18 $0.69 $1.23 $0.69 $1.08 $1.08 1,294,061
2022-03-17 $0.65 $0.76 $0.65 $0.76 $0.76 116,732
2022-03-16 $0.75 $0.79 $0.67 $0.75 $0.75 1,167,704
2022-03-15 $0.59 $0.66 $0.55 $0.66 $0.66 168,748
2022-03-14 $0.64 $0.70 $0.50 $0.56 $0.56 880,153
2022-03-11 $0.68 $0.72 $0.60 $0.64 $0.64 1,166,161
2022-03-10 $0.77 $0.77 $0.66 $0.71 $0.71 64,867
2022-03-09 $0.76 $0.79 $0.76 $0.78 $0.78 19,901
2022-03-08 $0.75 $0.79 $0.75 $0.78 $0.78 62,579
2022-03-07 $0.76 $0.77 $0.75 $0.75 $0.75 31,517
2022-03-04 $0.82 $0.82 $0.76 $0.77 $0.77 33,173
2022-03-03 $0.86 $0.86 $0.81 $0.81 $0.81 13,663
2022-03-02 $0.90 $0.90 $0.84 $0.87 $0.87 12,475
2022-03-01 $0.83 $0.90 $0.83 $0.90 $0.90 13,654
2022-02-28 $0.82 $0.90 $0.82 $0.90 $0.90 7,557
2022-02-25 $0.82 $0.90 $0.80 $0.85 $0.85 9,240
2022-02-24 $0.75 $0.82 $0.73 $0.82 $0.82 36,591
2022-02-23 $0.83 $0.86 $0.81 $0.84 $0.84 15,596
2022-02-22 $0.90 $0.90 $0.81 $0.83 $0.83 16,925
2022-02-18 $0.91 $0.91 $0.85 $0.88 $0.88 4,763
2022-02-17 $0.94 $0.95 $0.91 $0.91 $0.91 14,223
2022-02-16 $0.96 $0.96 $0.94 $0.95 $0.95 2,258
2022-02-15 $0.98 $0.98 $0.93 $0.94 $0.94 24,116
2022-02-14 $1.02 $1.03 $0.93 $0.96 $0.96 14,358
2022-02-11 $1.02 $1.02 $0.94 $1.01 $1.01 20,391
2022-02-10 $0.96 $1.02 $0.96 $0.98 $0.98 50,046
2022-02-09 $0.94 $0.99 $0.94 $0.97 $0.97 18,407
2022-02-08 $0.93 $0.99 $0.93 $0.95 $0.95 8,410
2022-02-07 $0.93 $0.99 $0.92 $0.92 $0.92 11,421
2022-02-04 $0.93 $0.95 $0.92 $0.95 $0.95 12,279
2022-02-03 $0.93 $0.94 $0.92 $0.94 $0.94 9,047
2022-02-02 $0.97 $0.97 $0.87 $0.92 $0.92 14,875
2022-02-01 $0.96 $0.98 $0.89 $0.92 $0.92 49,138
2022-01-31 $0.80 $0.95 $0.80 $0.95 $0.95 41,356
2022-01-28 $0.88 $0.89 $0.72 $0.80 $0.80 189,953
2022-01-27 $0.92 $0.92 $0.88 $0.88 $0.88 17,135
2022-01-26 $0.93 $0.94 $0.92 $0.92 $0.92 22,423
2022-01-25 $0.93 $0.94 $0.90 $0.91 $0.91 28,685
2022-01-24 $1.02 $1.02 $0.92 $0.93 $0.93 157,527
2022-01-21 $1.10 $1.10 $1.03 $1.06 $1.06 20,034
2022-01-20 $1.10 $1.14 $1.04 $1.10 $1.10 42,274
2022-01-19 $1.04 $1.10 $1.04 $1.09 $1.09 18,665
2022-01-18 $1.01 $1.05 $1.01 $1.03 $1.03 18,363
2022-01-14 $1.02 $1.06 $1.01 $1.02 $1.02 22,573
2022-01-13 $1.07 $1.13 $1.02 $1.04 $1.04 96,472
2022-01-12 $1.09 $1.12 $1.05 $1.07 $1.07 17,660
2022-01-11 $1.03 $1.09 $1.03 $1.06 $1.06 26,439
2022-01-10 $1.07 $1.07 $1.01 $1.03 $1.03 57,158
2022-01-07 $1.06 $1.08 $1.04 $1.04 $1.04 17,237
2022-01-06 $1.03 $1.10 $1.02 $1.03 $1.03 51,555
2022-01-05 $1.04 $1.11 $1.02 $1.02 $1.02 42,980
2022-01-04 $1.08 $1.08 $1.02 $1.04 $1.04 35,396
2022-01-03 $1.10 $1.14 $1.05 $1.09 $1.09 20,218
2021-12-31 $1.11 $1.11 $1.06 $1.06 $1.06 42,786
2021-12-30 $1.05 $1.14 $1.05 $1.14 $1.14 187,068
2021-12-29 $1.06 $1.08 $1.03 $1.05 $1.05 65,216
2021-12-28 $1.17 $1.17 $1.03 $1.08 $1.08 106,392
2021-12-27 $1.16 $1.19 $1.16 $1.19 $1.19 21,017
2021-12-23 $1.14 $1.19 $1.14 $1.18 $1.18 22,998
2021-12-22 $1.22 $1.22 $1.12 $1.16 $1.16 8,599
2021-12-21 $1.20 $1.20 $1.15 $1.18 $1.18 19,903
2021-12-20 $1.17 $1.20 $1.17 $1.19 $1.19 14,454
2021-12-17 $1.20 $1.25 $1.14 $1.21 $1.21 14,731
2021-12-16 $1.24 $1.29 $1.23 $1.23 $1.23 32,523
2021-12-15 $1.20 $1.29 $1.13 $1.25 $1.25 25,766
2021-12-14 $1.21 $1.24 $1.20 $1.21 $1.21 28,396
2021-12-13 $1.28 $1.28 $1.23 $1.24 $1.24 49,239
2021-12-10 $1.35 $1.35 $1.29 $1.32 $1.32 59,420
2021-12-09 $1.31 $1.38 $1.18 $1.35 $1.35 142,492
2021-12-08 $1.31 $1.38 $1.26 $1.29 $1.29 88,502
2021-12-07 $1.19 $1.30 $1.19 $1.25 $1.25 104,361
2021-12-06 $1.11 $1.25 $1.11 $1.18 $1.18 58,396
2021-12-03 $1.26 $1.29 $1.09 $1.09 $1.09 453,275
2021-12-02 $1.36 $1.36 $1.25 $1.31 $1.31 606,863
2021-12-01 $1.39 $1.49 $1.35 $1.35 $1.35 161,121
2021-11-30 $1.40 $1.48 $1.36 $1.37 $1.37 61,174
2021-11-29 $1.46 $1.47 $1.41 $1.41 $1.41 21,122
2021-11-26 $1.43 $1.52 $1.40 $1.43 $1.43 183,716
2021-11-24 $1.53 $1.58 $1.46 $1.47 $1.47 154,829
2021-11-23 $1.49 $1.58 $1.41 $1.56 $1.56 196,810
2021-11-22 $1.58 $1.58 $1.49 $1.51 $1.51 89,173
2021-11-19 $1.54 $1.58 $1.52 $1.53 $1.53 45,521
2021-11-18 $1.64 $1.68 $1.52 $1.60 $1.60 81,719
2021-11-17 $1.70 $1.70 $1.62 $1.64 $1.64 33,043
2021-11-16 $1.72 $1.72 $1.64 $1.68 $1.68 24,586
2021-11-15 $1.69 $1.74 $1.69 $1.69 $1.69 77,593
2021-11-12 $1.61 $1.68 $1.61 $1.66 $1.66 35,810
2021-11-11 $1.64 $1.65 $1.61 $1.63 $1.63 20,758
2021-11-10 $1.65 $1.70 $1.62 $1.62 $1.62 82,788
2021-11-09 $1.66 $1.69 $1.62 $1.65 $1.65 46,752
2021-11-08 $1.65 $1.75 $1.65 $1.68 $1.68 73,122
2021-11-05 $1.68 $1.68 $1.59 $1.62 $1.62 141,302
2021-11-04 $1.73 $1.75 $1.68 $1.69 $1.69 31,637
2021-11-03 $1.66 $1.74 $1.63 $1.70 $1.70 85,966
2021-11-02 $1.65 $1.66 $1.62 $1.66 $1.66 136,280
2021-11-01 $1.64 $1.71 $1.62 $1.67 $1.67 71,237
2021-10-29 $1.70 $1.70 $1.62 $1.66 $1.66 35,406
2021-10-28 $1.64 $1.76 $1.63 $1.72 $1.72 72,278
2021-10-27 $1.63 $1.71 $1.61 $1.67 $1.67 146,712
2021-10-26 $1.84 $1.84 $1.66 $1.67 $1.67 61,744
2021-10-25 $1.71 $1.86 $1.67 $1.81 $1.81 219,744
2021-10-22 $1.66 $1.73 $1.61 $1.71 $1.71 140,432
2021-10-21 $1.65 $1.70 $1.63 $1.68 $1.68 176,166
2021-10-20 $1.67 $1.74 $1.61 $1.66 $1.66 282,236
2021-10-19 $1.62 $1.71 $1.58 $1.71 $1.71 3,232,733
2021-10-18 $1.51 $1.57 $1.50 $1.52 $1.52 78,629
2021-10-15 $1.53 $1.58 $1.50 $1.53 $1.53 103,115
2021-10-14 $1.53 $1.60 $1.53 $1.53 $1.53 57,025
2021-10-13 $1.52 $1.60 $1.51 $1.53 $1.53 131,067
2021-10-12 $1.58 $1.58 $1.51 $1.53 $1.53 50,904
2021-10-11 $1.58 $1.60 $1.53 $1.58 $1.58 76,503
2021-10-08 $1.57 $1.66 $1.55 $1.55 $1.55 102,684
2021-10-07 $1.59 $1.70 $1.57 $1.57 $1.57 83,764
2021-10-06 $1.53 $1.54 $1.51 $1.53 $1.53 19,349
2021-10-05 $1.54 $1.58 $1.54 $1.57 $1.57 18,492
2021-10-04 $1.59 $1.61 $1.52 $1.53 $1.53 33,221
2021-10-01 $1.61 $1.64 $1.57 $1.59 $1.59 33,959
2021-09-30 $1.61 $1.63 $1.59 $1.60 $1.60 50,490
2021-09-29 $1.62 $1.65 $1.59 $1.60 $1.60 61,122
2021-09-28 $1.63 $1.64 $1.60 $1.61 $1.61 19,369
2021-09-27 $1.64 $1.65 $1.60 $1.63 $1.63 57,350
2021-09-24 $1.67 $1.69 $1.61 $1.66 $1.66 44,155
2021-09-23 $1.68 $1.73 $1.64 $1.68 $1.68 68,485
2021-09-22 $1.66 $1.70 $1.66 $1.67 $1.67 26,418
2021-09-21 $1.71 $1.71 $1.63 $1.65 $1.65 81,199
2021-09-20 $1.75 $1.79 $1.67 $1.71 $1.71 118,757
2021-09-17 $1.77 $1.83 $1.75 $1.79 $1.79 20,408
2021-09-16 $1.82 $1.83 $1.78 $1.79 $1.79 52,845
2021-09-15 $1.87 $1.92 $1.80 $1.84 $1.84 34,832
2021-09-14 $1.87 $1.94 $1.81 $1.90 $1.90 36,095
2021-09-13 $1.88 $1.90 $1.81 $1.90 $1.90 27,152
2021-09-10 $1.94 $2.02 $1.89 $1.89 $1.89 41,977
2021-09-09 $1.98 $1.98 $1.90 $1.94 $1.94 38,165
2021-09-08 $2.15 $2.15 $1.93 $1.99 $1.99 153,942
2021-09-07 $1.97 $2.17 $1.97 $2.14 $2.14 265,383
2021-09-03 $2.02 $2.19 $1.92 $1.94 $1.94 314,277
2021-09-02 $1.87 $1.95 $1.86 $1.92 $1.92 220,583
2021-09-01 $1.71 $1.86 $1.71 $1.79 $1.79 132,123
2021-08-31 $1.69 $1.71 $1.65 $1.66 $1.66 107,849
2021-08-30 $1.67 $1.68 $1.65 $1.67 $1.67 66,712
2021-08-27 $1.75 $1.76 $1.68 $1.68 $1.68 45,206
2021-08-26 $1.77 $1.79 $1.74 $1.75 $1.75 20,775
2021-08-25 $1.76 $1.80 $1.71 $1.77 $1.77 52,551
2021-08-24 $1.78 $1.79 $1.74 $1.75 $1.75 118,054
2021-08-23 $1.67 $1.81 $1.67 $1.70 $1.70 78,728
2021-08-20 $1.66 $1.68 $1.63 $1.66 $1.66 34,111
2021-08-19 $1.68 $1.70 $1.66 $1.66 $1.66 29,103
2021-08-18 $1.70 $1.72 $1.68 $1.69 $1.69 34,717
2021-08-17 $1.75 $1.76 $1.70 $1.70 $1.70 87,084
2021-08-16 $1.88 $1.88 $1.76 $1.79 $1.79 56,861
2021-08-13 $1.87 $1.90 $1.84 $1.88 $1.88 77,557
2021-08-12 $1.84 $1.93 $1.84 $1.87 $1.87 64,858
2021-08-11 $1.84 $1.93 $1.82 $1.91 $1.91 83,358
2021-08-10 $1.86 $1.90 $1.85 $1.85 $1.85 63,509
2021-08-09 $1.92 $1.92 $1.82 $1.85 $1.85 41,404
2021-08-06 $1.84 $1.93 $1.83 $1.90 $1.90 47,098
2021-08-05 $2.01 $2.04 $1.81 $1.82 $1.82 69,814
2021-08-04 $2.03 $2.05 $1.96 $2.00 $2.00 60,729
2021-08-03 $1.88 $2.03 $1.87 $1.98 $1.98 103,751
2021-08-02 $1.84 $1.98 $1.84 $1.98 $1.98 107,932
2021-07-30 $1.80 $1.84 $1.76 $1.84 $1.84 55,558
2021-07-29 $1.84 $1.87 $1.82 $1.82 $1.82 57,936
2021-07-28 $1.71 $1.84 $1.70 $1.84 $1.84 84,996
2021-07-27 $1.80 $1.80 $1.64 $1.69 $1.69 294,627
2021-07-26 $1.86 $1.86 $1.80 $1.80 $1.80 144,736
2021-07-23 $1.99 $1.99 $1.73 $1.93 $1.93 451,696
2021-07-22 $2.02 $2.10 $2.00 $2.10 $2.10 115,108
2021-07-21 $2.00 $2.02 $1.95 $1.99 $1.99 126,528
2021-07-20 $2.03 $2.09 $1.96 $1.99 $1.99 131,288
2021-07-19 $2.08 $2.08 $2.00 $2.03 $2.03 146,355
2021-07-16 $2.18 $2.19 $2.07 $2.12 $2.12 77,986
2021-07-15 $2.19 $2.25 $2.12 $2.16 $2.16 79,412
2021-07-14 $2.32 $2.32 $2.10 $2.15 $2.15 240,824
2021-07-13 $2.16 $2.38 $2.13 $2.30 $2.30 423,621
2021-07-12 $2.21 $2.21 $2.07 $2.12 $2.12 232,850
2021-07-09 $2.24 $2.25 $2.15 $2.20 $2.20 108,977
2021-07-08 $2.22 $2.27 $2.20 $2.23 $2.23 117,964
2021-07-07 $2.38 $2.38 $2.23 $2.29 $2.29 152,882
2021-07-06 $2.40 $2.42 $2.36 $2.36 $2.36 66,403
2021-07-02 $2.43 $2.47 $2.38 $2.40 $2.40 95,967
2021-07-01 $2.47 $2.47 $2.40 $2.43 $2.43 209,094
2021-06-30 $2.49 $2.51 $2.46 $2.48 $2.48 109,813
2021-06-29 $2.54 $2.54 $2.48 $2.52 $2.52 82,858
2021-06-28 $2.53 $2.56 $2.52 $2.54 $2.54 57,056
2021-06-25 $2.52 $2.58 $2.52 $2.52 $2.52 84,390
2021-06-24 $2.56 $2.57 $2.50 $2.57 $2.57 123,128
2021-06-23 $2.47 $2.54 $2.47 $2.53 $2.53 95,584
2021-06-22 $2.47 $2.50 $2.45 $2.49 $2.49 84,980
2021-06-21 $2.54 $2.55 $2.45 $2.50 $2.50 131,475
2021-06-18 $2.56 $2.62 $2.52 $2.56 $2.56 148,871
2021-06-17 $2.48 $2.64 $2.46 $2.62 $2.62 186,128
2021-06-16 $2.46 $2.50 $2.40 $2.50 $2.50 125,531
2021-06-15 $2.66 $2.67 $2.45 $2.47 $2.47 342,032
2021-06-14 $2.53 $2.78 $2.50 $2.61 $2.61 862,013
2021-06-11 $2.41 $2.47 $2.38 $2.40 $2.40 80,313
2021-06-10 $2.40 $2.45 $2.38 $2.40 $2.40 68,288
2021-06-09 $2.37 $2.42 $2.32 $2.39 $2.39 138,950
2021-06-08 $2.42 $2.42 $2.31 $2.37 $2.37 113,412
2021-06-07 $2.49 $2.51 $2.32 $2.39 $2.39 166,292
2021-06-04 $2.58 $2.58 $2.46 $2.49 $2.49 116,000
2021-06-03 $2.58 $2.66 $2.54 $2.58 $2.58 63,155
2021-06-02 $2.64 $2.66 $2.51 $2.56 $2.56 130,761
2021-06-01 $2.70 $2.70 $2.57 $2.63 $2.63 119,969
2021-05-28 $2.54 $2.61 $2.53 $2.58 $2.58 97,968
2021-05-27 $2.48 $2.57 $2.48 $2.54 $2.54 118,856
2021-05-26 $2.44 $2.55 $2.41 $2.46 $2.46 174,857
2021-05-25 $2.41 $2.45 $2.40 $2.40 $2.40 83,894
2021-05-24 $2.41 $2.43 $2.37 $2.40 $2.40 57,187
2021-05-21 $2.42 $2.46 $2.36 $2.41 $2.41 62,479
2021-05-20 $2.40 $2.47 $2.39 $2.43 $2.43 47,615
2021-05-19 $2.38 $2.39 $2.36 $2.36 $2.36 45,527
2021-05-18 $2.36 $2.43 $2.35 $2.38 $2.38 49,315
2021-05-17 $2.31 $2.40 $2.31 $2.36 $2.36 51,972
2021-05-14 $2.32 $2.49 $2.32 $2.36 $2.36 44,334
2021-05-13 $2.41 $2.44 $2.30 $2.33 $2.33 88,884
2021-05-12 $2.44 $2.52 $2.40 $2.43 $2.43 70,832
2021-05-11 $2.45 $2.59 $2.32 $2.45 $2.45 358,277
2021-05-10 $2.90 $2.90 $2.63 $2.68 $2.68 142,984
2021-05-07 $2.92 $3.07 $2.82 $2.86 $2.86 58,415
2021-05-06 $2.86 $2.94 $2.75 $2.91 $2.91 46,546
2021-05-05 $2.87 $3.05 $2.87 $2.88 $2.88 26,500
2021-05-04 $2.90 $2.99 $2.83 $2.88 $2.88 55,637
2021-05-03 $2.99 $3.03 $2.92 $2.92 $2.92 38,740
2021-04-30 $2.94 $3.06 $2.92 $3.04 $3.04 46,044
2021-04-29 $3.04 $3.04 $2.92 $2.97 $2.97 50,074
2021-04-28 $3.07 $3.07 $2.95 $3.04 $3.04 84,960
2021-04-27 $3.15 $3.15 $3.00 $3.06 $3.06 55,033
2021-04-26 $3.00 $3.14 $2.96 $3.14 $3.14 127,118
2021-04-23 $2.86 $2.98 $2.86 $2.96 $2.96 69,490
2021-04-22 $2.81 $2.99 $2.81 $2.86 $2.86 114,928
2021-04-21 $2.70 $2.88 $2.70 $2.80 $2.80 42,720
2021-04-20 $2.97 $3.13 $2.69 $2.69 $2.69 194,086
2021-04-19 $3.10 $3.15 $2.95 $2.95 $2.95 131,808
2021-04-16 $3.24 $3.26 $3.02 $3.13 $3.13 106,496
2021-04-15 $3.23 $3.30 $3.17 $3.19 $3.19 89,187
2021-04-14 $3.25 $3.36 $3.18 $3.18 $3.18 70,835
2021-04-13 $3.15 $3.29 $3.15 $3.27 $3.27 34,826
2021-04-12 $3.32 $3.38 $3.15 $3.16 $3.16 88,931
2021-04-09 $3.35 $3.44 $3.35 $3.39 $3.39 112,742
2021-04-08 $3.37 $3.42 $3.32 $3.39 $3.39 67,067
2021-04-07 $3.36 $3.43 $3.35 $3.36 $3.36 52,738
2021-04-06 $3.37 $3.47 $3.36 $3.45 $3.45 57,555
2021-04-05 $3.40 $3.43 $3.27 $3.37 $3.37 56,554
2021-04-01 $3.38 $3.44 $3.30 $3.37 $3.37 74,660
2021-03-31 $3.36 $3.44 $3.20 $3.35 $3.35 79,722
2021-03-30 $3.17 $3.44 $3.14 $3.43 $3.43 98,611
2021-03-29 $3.36 $3.40 $3.13 $3.13 $3.13 154,108
2021-03-26 $3.51 $3.62 $3.26 $3.36 $3.36 190,080
2021-03-25 $3.25 $3.62 $3.25 $3.35 $3.35 131,123
2021-03-24 $3.56 $3.66 $3.23 $3.23 $3.23 128,726
2021-03-23 $3.88 $3.88 $3.56 $3.60 $3.60 137,096
2021-03-22 $4.00 $4.03 $3.84 $3.94 $3.94 125,921
2021-03-19 $3.85 $3.96 $3.83 $3.95 $3.95 63,974
2021-03-18 $3.90 $4.02 $3.81 $3.81 $3.81 156,155
2021-03-17 $3.88 $4.03 $3.86 $4.01 $4.01 70,551
2021-03-16 $3.96 $4.14 $3.90 $3.98 $3.98 142,163
2021-03-15 $4.05 $4.17 $3.89 $4.00 $4.00 110,758
2021-03-12 $3.75 $4.10 $3.70 $4.06 $4.06 219,672
2021-03-11 $3.66 $3.77 $3.56 $3.74 $3.74 237,861
2021-03-10 $3.70 $3.97 $3.56 $3.62 $3.62 255,215
2021-03-09 $3.47 $3.58 $3.18 $3.50 $3.50 319,550
2021-03-08 $3.49 $3.66 $3.34 $3.35 $3.35 204,128
2021-03-05 $3.68 $3.68 $3.13 $3.53 $3.53 368,389
2021-03-04 $3.96 $4.07 $3.39 $3.53 $3.53 439,745
2021-03-03 $4.16 $4.34 $3.95 $3.97 $3.97 246,164
2021-03-02 $4.06 $4.18 $3.90 $4.17 $4.17 182,468
2021-03-01 $4.17 $4.33 $3.97 $4.05 $4.05 330,554
2021-02-26 $4.56 $4.66 $3.92 $3.95 $3.95 660,156
2021-02-25 $4.96 $5.21 $4.51 $4.52 $4.52 630,533
2021-02-24 $4.95 $5.00 $4.75 $4.87 $4.87 360,887
2021-02-23 $5.42 $5.46 $4.54 $4.81 $4.81 1,211,533
2021-02-22 $5.06 $6.20 $4.95 $5.85 $5.85 2,347,090
2021-02-19 $4.96 $5.10 $4.81 $5.00 $5.00 353,997
2021-02-18 $4.50 $5.20 $4.36 $5.01 $5.01 572,914
2021-02-17 $4.96 $4.98 $4.60 $4.64 $4.64 388,096
2021-02-16 $4.97 $5.16 $4.83 $5.05 $5.05 353,160
2021-02-12 $4.83 $4.99 $4.60 $4.92 $4.92 434,861
2021-02-11 $4.93 $5.19 $4.60 $4.97 $4.97 721,641
2021-02-10 $4.51 $4.98 $4.33 $4.84 $4.84 785,101
2021-02-09 $4.60 $4.67 $4.30 $4.48 $4.48 661,641
2021-02-08 $4.70 $4.81 $4.45 $4.58 $4.58 1,181,526
2021-02-05 $6.61 $8.50 $4.27 $4.57 $4.57 9,501,294
2021-02-04 $4.00 $4.53 $3.78 $4.50 $4.50 821,158
2021-02-03 $3.69 $3.94 $3.69 $3.77 $3.77 414,454
2021-02-02 $3.75 $3.89 $3.60 $3.60 $3.60 336,384
2021-02-01 $3.92 $3.97 $3.66 $3.75 $3.75 201,788
2021-01-29 $4.00 $4.16 $3.65 $3.70 $3.70 318,165
2021-01-28 $3.95 $4.15 $3.95 $3.98 $3.98 135,574
2021-01-27 $4.13 $4.20 $3.88 $3.92 $3.92 362,512
2021-01-26 $4.99 $5.02 $4.04 $4.20 $4.20 658,148
2021-01-25 $5.50 $6.45 $4.90 $4.98 $4.98 586,623
2021-01-22 $5.09 $5.50 $4.66 $5.30 $5.30 437,040
2021-01-21 $5.20 $5.45 $4.70 $5.20 $5.20 808,957
2021-01-20 $3.29 $6.28 $3.24 $5.65 $5.65 5,042,295
2021-01-19 $3.30 $3.30 $3.20 $3.21 $3.21 74,183
2021-01-15 $3.32 $3.32 $3.11 $3.19 $3.19 36,472
2021-01-14 $3.24 $3.45 $3.07 $3.20 $3.20 78,846
2021-01-13 $3.12 $3.34 $3.04 $3.15 $3.15 83,816
2021-01-12 $3.26 $3.28 $3.07 $3.11 $3.11 76,283
2021-01-11 $3.46 $3.46 $3.21 $3.22 $3.22 55,185
2021-01-08 $3.53 $3.53 $3.41 $3.48 $3.48 34,318
2021-01-07 $3.48 $3.55 $3.28 $3.55 $3.55 58,994
2021-01-06 $3.39 $3.70 $3.30 $3.48 $3.48 151,723
2021-01-05 $3.09 $3.55 $3.09 $3.55 $3.55 403,233
2021-01-04 $2.90 $3.07 $2.90 $3.03 $3.03 129,571
2020-12-31 $2.80 $2.95 $2.67 $2.79 $2.79 184,874
2020-12-30 $2.65 $2.66 $2.51 $2.66 $2.66 91,963
2020-12-29 $2.64 $2.66 $2.64 $2.65 $2.65 97,305
2020-12-28 $2.88 $2.88 $2.60 $2.65 $2.65 100,492
2020-12-24 $2.91 $2.97 $2.80 $2.88 $2.88 29,553
2020-12-23 $3.01 $3.01 $2.90 $2.91 $2.91 40,095
2020-12-22 $3.09 $3.09 $2.91 $2.97 $2.97 43,159
2020-12-21 $3.02 $3.07 $2.91 $2.96 $2.96 39,851
2020-12-18 $2.93 $3.10 $2.93 $2.97 $2.97 42,008
2020-12-17 $3.04 $3.10 $2.98 $3.04 $3.04 28,163
2020-12-16 $3.05 $3.12 $2.91 $3.00 $3.00 20,519
2020-12-15 $3.10 $3.11 $3.00 $3.10 $3.10 15,802
2020-12-14 $3.06 $3.12 $2.87 $3.10 $3.10 86,234
2020-12-11 $3.22 $3.30 $2.98 $3.06 $3.06 66,816
2020-12-10 $3.14 $3.27 $3.04 $3.21 $3.21 36,529
2020-12-09 $3.20 $3.33 $3.03 $3.11 $3.11 136,026
2020-12-08 $3.47 $3.47 $3.22 $3.29 $3.29 85,410
2020-12-07 $2.98 $3.50 $2.88 $3.44 $3.44 237,441
2020-12-04 $3.06 $3.10 $2.94 $3.01 $3.01 92,646
2020-12-03 $2.93 $3.08 $2.80 $3.06 $3.06 380,755
2020-12-02 $3.14 $3.17 $2.91 $3.03 $3.03 40,982
2020-12-01 $3.33 $3.33 $3.00 $3.13 $3.13 58,141
2020-11-30 $3.46 $3.46 $2.82 $3.31 $3.31 113,229
2020-11-27 $3.41 $3.55 $3.36 $3.45 $3.45 65,480
2020-11-25 $3.54 $3.54 $3.36 $3.45 $3.45 112,660
2020-11-24 $3.39 $3.50 $3.25 $3.45 $3.45 91,453
2020-11-23 $3.27 $3.50 $3.24 $3.43 $3.43 86,980
2020-11-20 $3.10 $3.29 $3.06 $3.23 $3.23 38,141
2020-11-19 $3.02 $3.19 $2.90 $3.13 $3.13 27,512
2020-11-18 $3.11 $3.11 $3.02 $3.09 $3.09 24,933
2020-11-17 $2.97 $3.18 $2.95 $3.11 $3.11 28,474
2020-11-16 $2.88 $3.08 $2.88 $2.98 $2.98 17,911
2020-11-13 $2.89 $3.10 $2.87 $2.95 $2.95 30,863
2020-11-12 $2.85 $2.95 $2.85 $2.85 $2.85 14,012
2020-11-11 $2.88 $2.99 $2.82 $2.85 $2.85 10,319
2020-11-10 $2.78 $2.99 $2.78 $2.84 $2.84 29,703
2020-11-09 $2.99 $3.10 $2.83 $2.83 $2.83 24,298
2020-11-06 $2.80 $2.99 $2.79 $2.99 $2.99 39,675
2020-11-05 $2.83 $2.85 $2.78 $2.78 $2.78 13,551
2020-11-04 $2.80 $2.80 $2.73 $2.73 $2.73 16,754
2020-11-03 $2.73 $2.78 $2.73 $2.76 $2.76 4,366
2020-11-02 $2.79 $2.89 $2.72 $2.72 $2.72 13,047
2020-10-30 $2.81 $2.85 $2.79 $2.81 $2.81 12,887
2020-10-29 $2.80 $2.89 $2.80 $2.87 $2.87 7,921
2020-10-28 $3.06 $3.06 $2.76 $2.88 $2.88 50,103
2020-10-27 $2.93 $3.05 $2.91 $2.95 $2.95 29,047
2020-10-26 $2.80 $2.95 $2.80 $2.89 $2.89 14,210
2020-10-23 $2.84 $2.99 $2.76 $2.80 $2.80 31,268
2020-10-22 $3.04 $3.07 $2.86 $2.97 $2.97 35,790
2020-10-21 $2.98 $2.99 $2.92 $2.94 $2.94 5,740
2020-10-20 $3.01 $3.13 $2.85 $2.89 $2.89 40,637
2020-10-19 $2.89 $3.18 $2.85 $3.01 $3.01 81,499
2020-10-16 $2.84 $2.94 $2.80 $2.89 $2.89 13,212
2020-10-15 $2.75 $2.85 $2.74 $2.84 $2.84 14,651
2020-10-14 $2.72 $2.77 $2.69 $2.69 $2.69 30,332
2020-10-13 $2.63 $2.92 $2.63 $2.70 $2.70 22,143
2020-10-12 $2.96 $2.99 $2.72 $2.88 $2.88 51,207
2020-10-09 $2.76 $2.96 $2.70 $2.96 $2.96 43,298
2020-10-08 $2.79 $2.79 $2.66 $2.66 $2.66 16,796
2020-10-07 $2.74 $2.75 $2.62 $2.68 $2.68 12,067
2020-10-06 $2.80 $2.80 $2.68 $2.68 $2.68 6,378
2020-10-05 $2.69 $2.79 $2.60 $2.62 $2.62 8,696
2020-10-02 $2.50 $2.69 $2.50 $2.66 $2.66 24,214
2020-10-01 $2.61 $2.61 $2.49 $2.53 $2.53 20,299
2020-09-30 $2.52 $2.59 $2.41 $2.53 $2.53 29,915
2020-09-29 $2.40 $2.63 $2.31 $2.41 $2.41 51,063
2020-09-28 $2.42 $2.50 $2.42 $2.47 $2.47 24,446
2020-09-25 $2.32 $2.43 $2.29 $2.42 $2.42 38,909
2020-09-24 $2.44 $2.50 $2.31 $2.35 $2.35 102,333
2020-09-23 $2.57 $2.68 $2.48 $2.48 $2.48 42,972
2020-09-22 $2.67 $2.71 $2.45 $2.52 $2.52 52,288
2020-09-21 $2.68 $2.70 $2.62 $2.70 $2.70 12,491
2020-09-18 $2.71 $2.80 $2.67 $2.69 $2.69 39,148
2020-09-17 $2.66 $2.79 $2.65 $2.73 $2.73 44,760
2020-09-16 $2.80 $2.85 $2.62 $2.73 $2.73 91,235
2020-09-15 $2.75 $2.83 $2.67 $2.77 $2.77 95,596
2020-09-14 $2.77 $2.84 $2.64 $2.70 $2.70 91,618
2020-09-11 $2.76 $2.84 $2.61 $2.79 $2.79 66,745
2020-09-10 $2.85 $2.90 $2.68 $2.78 $2.78 50,303
2020-09-09 $2.92 $2.92 $2.70 $2.81 $2.81 114,847
2020-09-08 $3.15 $3.15 $2.83 $2.90 $2.90 127,142
2020-09-04 $3.34 $3.39 $3.01 $3.23 $3.23 198,825
2020-09-03 $3.38 $3.40 $3.30 $3.37 $3.37 70,908
2020-09-02 $3.42 $3.49 $3.33 $3.43 $3.43 58,771
2020-09-01 $3.43 $3.55 $3.40 $3.45 $3.45 43,221
2020-08-31 $3.47 $3.60 $3.40 $3.46 $3.46 74,741
2020-08-28 $3.46 $3.62 $3.46 $3.56 $3.56 85,585
2020-08-27 $3.45 $3.61 $3.40 $3.46 $3.46 33,712
2020-08-26 $3.76 $3.76 $3.36 $3.41 $3.41 179,225
2020-08-25 $3.61 $3.84 $3.51 $3.78 $3.78 80,827
2020-08-24 $3.63 $3.76 $3.52 $3.67 $3.67 46,121
2020-08-21 $3.58 $3.74 $3.58 $3.61 $3.61 41,937
2020-08-20 $3.56 $3.69 $3.50 $3.59 $3.59 50,355
2020-08-19 $3.95 $4.00 $3.56 $3.61 $3.61 141,050
2020-08-18 $3.73 $4.31 $3.60 $3.91 $3.91 429,138
2020-08-17 $3.53 $3.75 $3.50 $3.66 $3.66 25,377
2020-08-14 $3.74 $3.81 $3.40 $3.54 $3.54 82,552
2020-08-13 $3.86 $3.98 $3.72 $3.79 $3.79 106,159
2020-08-12 $3.35 $3.80 $3.35 $3.79 $3.79 238,641
2020-08-11 $3.50 $3.50 $3.34 $3.36 $3.36 62,899
2020-08-10 $3.22 $3.40 $3.22 $3.32 $3.32 73,009
2020-08-07 $3.27 $3.33 $3.24 $3.25 $3.25 52,215
2020-08-06 $3.37 $3.40 $3.26 $3.30 $3.30 63,154
2020-08-05 $3.26 $3.43 $3.25 $3.37 $3.37 92,712
2020-08-04 $3.30 $3.49 $3.25 $3.26 $3.26 51,778
2020-08-03 $3.26 $3.42 $3.21 $3.33 $3.33 88,946
2020-07-31 $3.24 $3.29 $3.21 $3.21 $3.21 52,193
2020-07-30 $3.30 $3.30 $3.21 $3.22 $3.22 76,439
2020-07-29 $3.36 $3.48 $3.28 $3.32 $3.32 76,261
2020-07-28 $3.44 $3.59 $3.33 $3.35 $3.35 49,190
2020-07-27 $3.50 $3.64 $3.43 $3.45 $3.45 58,336
2020-07-24 $3.43 $3.50 $3.41 $3.47 $3.47 39,518
2020-07-23 $3.47 $3.59 $3.43 $3.43 $3.43 60,725
2020-07-22 $3.65 $3.69 $3.42 $3.48 $3.48 47,478
2020-07-21 $3.63 $3.78 $3.63 $3.63 $3.63 74,256
2020-07-20 $3.47 $3.69 $3.47 $3.62 $3.62 51,069
2020-07-17 $3.60 $3.64 $3.40 $3.45 $3.45 90,300
2020-07-16 $3.50 $3.71 $3.45 $3.61 $3.61 83,800
2020-07-15 $3.48 $3.78 $3.45 $3.52 $3.52 77,700
2020-07-14 $3.73 $3.78 $3.40 $3.48 $3.48 97,500
2020-07-13 $3.75 $4.05 $3.62 $3.68 $3.68 237,600
2020-07-10 $4.17 $4.17 $3.39 $3.53 $3.53 363,100
2020-07-09 $4.26 $4.50 $4.00 $4.07 $4.07 408,500
2020-07-08 $3.72 $4.10 $3.70 $4.08 $4.08 233,100
2020-07-07 $3.41 $3.90 $3.33 $3.83 $3.83 162,400
2020-07-06 $3.40 $3.57 $3.26 $3.41 $3.41 156,800
2020-07-02 $3.39 $3.48 $3.34 $3.37 $3.37 67,400
2020-07-01 $3.40 $3.55 $3.36 $3.43 $3.43 41,000
2020-06-30 $3.52 $3.73 $3.33 $3.33 $3.33 141,500
2020-06-29 $3.52 $3.86 $3.51 $3.51 $3.51 50,300
2020-06-26 $3.70 $3.70 $3.51 $3.51 $3.51 40,318
2020-06-25 $3.71 $3.92 $3.60 $3.71 $3.71 65,182
2020-06-24 $3.50 $3.89 $3.42 $3.83 $3.83 67,363
2020-06-23 $3.80 $3.80 $3.46 $3.60 $3.60 103,533
2020-06-22 $4.05 $4.05 $3.71 $3.71 $3.71 114,252
2020-06-19 $4.48 $4.54 $4.16 $4.22 $4.22 36,842
2020-06-18 $4.30 $4.70 $4.21 $4.48 $4.48 91,185
2020-06-17 $5.00 $5.00 $4.59 $4.65 $4.65 84,131
2020-06-16 $5.17 $5.40 $5.00 $5.05 $5.05 53,993
2020-06-15 $5.00 $5.32 $5.00 $5.24 $5.24 25,047
2020-06-12 $5.64 $5.64 $5.20 $5.31 $5.31 26,424
2020-06-11 $5.68 $5.86 $5.18 $5.82 $5.82 48,154
2020-06-10 $5.71 $6.00 $5.71 $5.95 $5.95 7,264
2020-06-09 $6.14 $6.15 $5.47 $5.94 $5.94 21,834
2020-06-08 $5.55 $5.95 $5.55 $5.95 $5.95 13,780
2020-06-05 $6.02 $6.02 $5.55 $5.79 $5.79 8,648
2020-06-04 $5.45 $5.70 $5.45 $5.59 $5.59 18,962
2020-06-03 $5.51 $5.97 $5.40 $5.40 $5.40 44,824
2020-06-02 $5.30 $5.95 $5.20 $5.63 $5.63 102,639
2020-06-01 $5.76 $5.76 $5.26 $5.26 $5.26 19,923
2020-05-29 $5.92 $5.92 $5.58 $5.77 $5.77 12,328
2020-05-28 $6.00 $6.20 $5.51 $5.88 $5.88 65,480
2020-05-27 $4.43 $6.80 $4.36 $6.80 $6.80 167,780
2020-05-26 $5.20 $5.20 $4.50 $4.50 $4.50 43,001
2020-05-22 $4.25 $5.39 $4.21 $4.95 $4.95 66,233
2020-05-21 $4.30 $4.30 $4.08 $4.21 $4.21 10,249
2020-05-20 $4.15 $4.30 $4.10 $4.12 $4.12 9,750
2020-05-19 $4.30 $4.30 $4.03 $4.09 $4.09 1,886
2020-05-18 $3.88 $4.48 $3.88 $4.05 $4.05 21,211
2020-05-15 $3.86 $3.86 $3.86 $3.86 $3.86 33
2020-05-14 $4.08 $4.08 $3.65 $3.86 $3.86 7,229
2020-05-13 $4.26 $4.26 $3.88 $4.02 $4.02 7,260
2020-05-12 $4.26 $4.46 $4.22 $4.25 $4.25 9,192
2020-05-11 $4.29 $4.54 $4.15 $4.35 $4.35 11,727
2020-05-08 $3.80 $4.45 $3.80 $4.45 $4.45 34,236
2020-05-07 $3.71 $3.85 $3.71 $3.78 $3.78 12,028
2020-05-06 $3.74 $3.85 $3.65 $3.65 $3.65 5,617
2020-05-05 $3.69 $3.84 $3.48 $3.74 $3.74 1,743
2020-05-04 $3.47 $3.47 $3.46 $3.47 $3.47 623
2020-05-01 $3.68 $3.68 $3.53 $3.53 $3.53 1,205
2020-04-30 $3.61 $3.82 $3.61 $3.68 $3.68 5,823
2020-04-29 $3.70 $3.71 $3.50 $3.55 $3.55 6,316
2020-04-28 $3.61 $3.61 $3.31 $3.37 $3.37 15,702
2020-04-27 $3.85 $4.00 $3.54 $3.56 $3.56 2,098
2020-04-24 $3.53 $3.54 $3.50 $3.50 $3.50 1,963
2020-04-23 $3.56 $3.66 $3.56 $3.60 $3.60 2,499
2020-04-22 $3.48 $3.62 $3.48 $3.60 $3.60 3,786
2020-04-21 $3.66 $3.67 $3.43 $3.60 $3.60 6,871
2020-04-20 $3.98 $4.01 $3.55 $3.60 $3.60 28,576
2020-04-17 $3.41 $3.97 $3.41 $3.97 $3.97 34,834
2020-04-16 $3.34 $3.54 $3.34 $3.42 $3.42 17,445
2020-04-15 $3.36 $3.52 $3.36 $3.50 $3.50 16,154
2020-04-14 $3.41 $3.71 $3.41 $3.51 $3.51 18,951
2020-04-13 $3.43 $3.59 $3.43 $3.53 $3.53 13,688
2020-04-09 $3.54 $3.94 $3.54 $3.60 $3.60 22,332
2020-04-08 $3.54 $3.89 $3.54 $3.60 $3.60 27,009
2020-04-07 $3.87 $3.93 $3.71 $3.72 $3.72 74,909
2020-04-06 $4.05 $4.42 $3.90 $3.90 $3.90 37,124
2020-04-03 $4.31 $4.31 $4.13 $4.13 $4.13 922
2020-04-02 $4.14 $4.28 $4.11 $4.11 $4.11 20,275
2020-04-01 $4.20 $4.44 $4.19 $4.43 $4.43 815
2020-03-31 $4.46 $4.47 $4.17 $4.45 $4.45 7,571
2020-03-30 $4.25 $4.46 $4.25 $4.25 $4.25 1,808
2020-03-27 $4.44 $4.44 $4.28 $4.41 $4.41 2,288
2020-03-26 $4.43 $4.47 $4.37 $4.45 $4.45 8,110
2020-03-25 $4.31 $4.31 $4.10 $4.15 $4.15 4,892
2020-03-24 $4.15 $4.37 $4.13 $4.13 $4.13 23,435
2020-03-23 $4.15 $4.24 $4.15 $4.18 $4.18 7,236
2020-03-20 $4.22 $4.22 $4.20 $4.20 $4.20 7,771
2020-03-19 $4.16 $4.20 $4.16 $4.18 $4.18 11,051
2020-03-18 $4.22 $4.60 $4.16 $4.16 $4.16 5,078
2020-03-17 $4.31 $4.80 $4.31 $4.32 $4.32 8,449
2020-03-16 $4.33 $4.33 $4.19 $4.24 $4.24 11,383
2020-03-13 $4.81 $4.81 $4.50 $4.55 $4.55 9,094
2020-03-12 $4.46 $4.70 $4.25 $4.33 $4.33 38,361
2020-03-11 $5.73 $5.73 $4.73 $4.76 $4.76 51,718
2020-03-10 $4.82 $5.08 $4.82 $5.00 $5.00 8,738
2020-03-09 $4.89 $5.00 $4.70 $4.71 $4.71 25,807
2020-03-06 $5.03 $5.30 $5.03 $5.06 $5.06 6,153
2020-03-05 $5.04 $5.36 $5.04 $5.09 $5.09 3,189
2020-03-04 $4.93 $5.13 $4.93 $5.05 $5.05 5,939
2020-03-03 $5.03 $5.40 $5.03 $5.03 $5.03 14,192
2020-03-02 $5.21 $5.24 $5.02 $5.02 $5.02 13,411
2020-02-28 $5.22 $5.41 $5.20 $5.23 $5.23 14,127
2020-02-27 $5.38 $5.40 $5.21 $5.32 $5.32 16,268
2020-02-26 $5.53 $5.72 $5.44 $5.45 $5.45 10,648
2020-02-25 $5.64 $6.14 $5.57 $5.60 $5.60 20,470
2020-02-24 $5.59 $5.70 $5.32 $5.51 $5.51 86,029
2020-02-21 $5.80 $5.80 $5.70 $5.70 $5.70 19,923
2020-02-20 $5.73 $5.88 $5.64 $5.70 $5.70 35,937
2020-02-19 $5.90 $5.95 $5.59 $5.88 $5.88 23,418
2020-02-18 $6.47 $6.47 $5.75 $5.93 $5.93 40,064
2020-02-14 $5.97 $6.36 $5.97 $6.10 $6.10 19,548
2020-02-13 $6.10 $6.19 $5.97 $6.08 $6.08 25,863
2020-02-12 $5.92 $6.18 $5.92 $6.10 $6.10 36,724
2020-02-11 $6.01 $6.02 $5.76 $5.90 $5.90 26,007
2020-02-10 $5.90 $5.90 $5.83 $5.83 $5.83 14,839
2020-02-07 $6.18 $6.18 $5.88 $5.90 $5.90 27,694
2020-02-06 $6.39 $6.39 $6.16 $6.16 $6.16 41,879
2020-02-05 $6.50 $6.50 $6.35 $6.37 $6.37 3,859
2020-02-04 $6.53 $6.53 $6.35 $6.35 $6.35 13,978
2020-02-03 $6.50 $6.50 $6.44 $6.48 $6.48 8,152
2020-01-31 $6.75 $6.75 $6.55 $6.55 $6.55 66,779
2020-01-30 $6.95 $6.95 $6.53 $6.76 $6.76 9,760
2020-01-29 $7.26 $7.39 $6.91 $7.00 $7.00 13,966
2020-01-28 $7.26 $7.40 $7.23 $7.32 $7.32 3,514
2020-01-27 $7.30 $7.40 $7.17 $7.40 $7.40 10,432
2020-01-24 $7.69 $7.69 $7.40 $7.40 $7.40 3,386
2020-01-23 $7.56 $7.56 $7.40 $7.40 $7.40 2,217
2020-01-22 $7.33 $7.50 $7.33 $7.40 $7.40 6,963
2020-01-21 $7.95 $7.95 $7.20 $7.31 $7.31 30,342
2020-01-17 $7.95 $7.95 $7.67 $7.93 $7.93 9,427
2020-01-16 $7.90 $8.00 $7.90 $7.91 $7.91 3,580
2020-01-15 $8.05 $8.08 $7.88 $7.90 $7.90 10,885
2020-01-14 $7.98 $8.10 $7.98 $8.05 $8.05 18,545
2020-01-13 $8.00 $8.25 $7.85 $7.94 $7.94 13,220
2020-01-10 $7.90 $8.00 $7.85 $7.98 $7.98 7,605
2020-01-09 $8.07 $8.10 $7.71 $7.88 $7.88 24,890
2020-01-08 $8.48 $8.48 $7.88 $7.88 $7.88 28,887
2020-01-07 $7.44 $8.51 $7.43 $8.50 $8.50 96,946
2020-01-06 $7.42 $7.56 $7.33 $7.49 $7.49 10,876
2020-01-03 $7.52 $7.54 $7.43 $7.43 $7.43 2,383
2020-01-02 $7.71 $7.71 $7.41 $7.53 $7.53 15,170
2019-12-31 $7.47 $7.47 $7.33 $7.39 $7.39 9,401
2019-12-30 $7.57 $7.59 $7.31 $7.37 $7.37 14,575
2019-12-27 $7.77 $7.77 $7.54 $7.62 $7.62 15,432
2019-12-26 $7.61 $7.62 $7.52 $7.52 $7.52 7,873
2019-12-24 $7.71 $7.84 $7.57 $7.67 $7.67 4,731
2019-12-23 $7.62 $7.84 $7.62 $7.70 $7.70 21,308
2019-12-20 $8.08 $8.15 $7.59 $7.63 $7.63 16,184
2019-12-19 $8.08 $8.22 $8.08 $8.08 $8.08 5,326
2019-12-18 $8.37 $8.37 $8.06 $8.07 $8.07 7,126
2019-12-17 $8.10 $8.15 $8.10 $8.10 $8.10 6,257
2019-12-16 $8.84 $8.84 $8.10 $8.10 $8.10 34,396
2019-12-13 $8.80 $8.87 $8.71 $8.72 $8.72 7,059
2019-12-12 $8.71 $8.96 $8.70 $8.80 $8.80 9,819
2019-12-11 $8.81 $8.92 $8.70 $8.71 $8.71 9,363
2019-12-10 $9.30 $9.30 $8.77 $8.80 $8.80 13,947
2019-12-09 $8.96 $9.15 $8.75 $9.00 $9.00 24,088
2019-12-06 $9.18 $9.18 $8.70 $8.84 $8.84 31,102
2019-12-05 $9.41 $9.41 $9.00 $9.11 $9.11 28,238
2019-12-04 $8.94 $9.49 $8.77 $9.43 $9.43 33,630
2019-12-03 $8.48 $8.69 $8.46 $8.68 $8.68 7,112
2019-12-02 $8.50 $8.79 $8.50 $8.50 $8.50 11,844
2019-11-29 $8.90 $8.90 $8.47 $8.47 $8.47 7,157
2019-11-27 $8.32 $8.65 $8.32 $8.64 $8.64 27,852
2019-11-26 $8.58 $8.58 $8.32 $8.35 $8.35 27,253
2019-11-25 $8.88 $8.88 $8.55 $8.61 $8.61 25,346
2019-11-22 $8.79 $8.90 $8.66 $8.80 $8.80 12,585
2019-11-21 $9.04 $9.05 $8.71 $8.73 $8.73 24,341
2019-11-20 $9.22 $9.22 $9.02 $9.03 $9.03 23,249
2019-11-19 $9.60 $9.60 $9.05 $9.35 $9.35 20,743
2019-11-18 $9.85 $9.87 $9.41 $9.60 $9.60 21,704
2019-11-15 $9.17 $10.00 $9.00 $9.98 $9.98 88,894
2019-11-14 $9.04 $9.49 $9.04 $9.20 $9.20 59,707
2019-11-13 $8.88 $9.73 $8.72 $9.21 $9.21 117,527
2019-11-12 $10.33 $10.96 $8.91 $8.92 $8.92 186,837
2019-11-11 $12.72 $12.78 $10.70 $10.74 $10.74 226,183
2019-11-08 $12.58 $14.50 $12.58 $13.06 $13.06 479,060

36Kr Holdings Inc (KRKR) News Headlines

Recent 36Kr Holdings Inc (KRKR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.