Kintara Therapeutics Inc (KTRA) Exchange: NASDAQ
Data as of March 28, 2024
$0.09 ($0.00) 0.00%
Kintara Therapeutics Inc - Daily Information
Click for more stock information on Kintara Therapeutics Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.09 |
Previous Close | $0.09 |
High | $0.09 |
Low | $0.09 |
Adjusted Open | $0.09 |
Previous Adjusted Close | $0.09 |
Adjusted High | $0.09 |
Adjusted Low | $0.09 |
About Kintara Therapeutics Inc (KTRA)
DelMar is focused on the development and commercialization of new therapies for cancer patients who have limited, or no, treatment options. By focusing on understanding tumor biology and mechanisms of treatment resistance, the Company identifies biomarkers to personalize new therapies in indications where patients are failing, or are unable to tolerate, standard-of-care treatments. The Company's current pipeline is based around VAL-083, a "first-in-class", small-molecule chemotherapeutic with a novel mechanism of action that has demonstrated clinical activity against a range of cancers including central nervous system, ovarian and other solid tumors (e.g. NSCLC, bladder cancer, head & neck) in U.S. clinical trials sponsored by the NCI. Based on DelMar's internal research programs, and these prior NCI-sponsored clinical studies, the Company is conducting clinical trials to support the development and commercialization of VAL-083 to solve significant unmet medical needs. VAL-083 is being studied in two collaborator-supported, biomarker-driven, Phase 2 clinical trials for MGMT-unmethylated GBM. Overcoming MGMT-mediated resistance represents a significant unmet medical need in the treatment of GBM. In addition, DelMar has announced the allowance of a separate IND for VAL-083 as a potential treatment for platinum-resistant ovarian cancer.
Invest in Kintara Therapeutics Inc (KTRA)
Historical Stock Data for Kintara Therapeutics Inc (KTRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,065,942 |
2024-03-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,726,588 |
2024-03-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,528,514 |
2024-03-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 9,325,618 |
2024-03-14 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 17,097,611 |
2024-03-13 | $0.11 | $0.13 | $0.09 | $0.12 | $0.12 | 143,328,136 |
2024-03-12 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 2,279,689 |
2024-03-11 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,994,527 |
2024-03-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 4,460,493 |
2024-03-07 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 2,215,961 |
2024-03-06 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 4,211,777 |
2024-03-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,342,031 |
2024-03-04 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 5,278,370 |
2024-03-01 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 6,396,717 |
2024-02-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 10,839,603 |
2024-02-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,837,171 |
2024-02-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 6,768,300 |
2024-02-26 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 34,467,216 |
2024-02-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,094,398 |
2024-02-22 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 7,907,633 |
2024-02-21 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 29,511,219 |
2024-02-20 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 83,907,034 |
2024-02-16 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 8,620,817 |
2024-02-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,626,474 |
2024-02-14 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,441,441 |
2024-02-13 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 6,325,050 |
2024-02-12 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 18,025,515 |
2024-02-09 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,100,123 |
2024-02-08 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,775,339 |
2024-02-07 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 3,350,254 |
2024-02-06 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,289,860 |
2024-02-05 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,451,044 |
2024-02-02 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,487,594 |
2024-02-01 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 5,440,964 |
2024-01-31 | $0.12 | $0.17 | $0.12 | $0.14 | $0.14 | 24,310,600 |
2024-01-30 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,072,268 |
2024-01-29 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 2,353,588 |
2024-01-26 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 7,585,799 |
2024-01-25 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 7,275,371 |
2024-01-24 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,717,363 |
2024-01-23 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,174,217 |
2024-01-22 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 2,926,151 |
2024-01-19 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 5,190,316 |
2024-01-18 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 8,021,842 |
2024-01-17 | $0.14 | $0.17 | $0.13 | $0.16 | $0.16 | 47,384,473 |
2024-01-16 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 4,336,702 |
2024-01-12 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 3,052,606 |
2024-01-11 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 2,661,429 |
2024-01-10 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 4,910,878 |
2024-01-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,860,971 |
2024-01-08 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 4,522,194 |
2024-01-05 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 8,087,887 |
2024-01-04 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 44,778,092 |
2024-01-03 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 8,816,313 |
2024-01-02 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 14,266,560 |
2023-12-29 | $0.29 | $0.29 | $0.17 | $0.17 | $0.17 | 123,840,728 |
2023-12-28 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,492,816 |
2023-12-27 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 1,898,215 |
2023-12-26 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 559,535 |
2023-12-22 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,823,164 |
2023-12-21 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 661,183 |
2023-12-20 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 1,323,934 |
2023-12-19 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 1,103,005 |
2023-12-18 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 639,594 |
2023-12-15 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 578,739 |
2023-12-14 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 484,785 |
2023-12-13 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 391,397 |
2023-12-12 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 1,010,169 |
2023-12-11 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 1,565,113 |
2023-12-08 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 1,501,265 |
2023-12-07 | $0.31 | $0.33 | $0.21 | $0.26 | $0.26 | 8,368,347 |
2023-12-06 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 559,173 |
2023-12-05 | $0.34 | $0.34 | $0.27 | $0.29 | $0.29 | 1,324,801 |
2023-12-04 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 397,796 |
2023-12-01 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 769,526 |
2023-11-30 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 1,538,274 |
2023-11-29 | $0.38 | $0.50 | $0.34 | $0.40 | $0.40 | 5,601,452 |
2023-11-28 | $0.37 | $0.38 | $0.32 | $0.38 | $0.38 | 445,322 |
2023-11-27 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 269,145 |
2023-11-24 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 64,766 |
2023-11-22 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 217,291 |
2023-11-21 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 255,581 |
2023-11-20 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 671,083 |
2023-11-17 | $0.33 | $0.39 | $0.32 | $0.37 | $0.37 | 1,526,503 |
2023-11-16 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 630,764 |
2023-11-15 | $0.41 | $0.41 | $0.32 | $0.35 | $0.35 | 5,542,606 |
2023-11-14 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 543,240 |
2023-11-13 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 946,263 |
2023-11-10 | $0.41 | $0.68 | $0.33 | $0.38 | $0.38 | 7,412,506 |
2023-11-09 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 149,804 |
2023-11-08 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 171,489 |
2023-11-07 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 268,089 |
2023-11-06 | $0.45 | $0.46 | $0.38 | $0.43 | $0.43 | 676,037 |
2023-11-03 | $0.43 | $0.49 | $0.41 | $0.44 | $0.44 | 985,226 |
2023-11-02 | $0.51 | $0.53 | $0.38 | $0.41 | $0.41 | 1,281,870 |
2023-11-01 | $0.71 | $0.75 | $0.48 | $0.50 | $0.50 | 2,162,766 |
2023-10-31 | $0.99 | $1.11 | $0.73 | $0.76 | $0.76 | 2,401,248 |
2023-10-30 | $3.93 | $4.00 | $3.67 | $3.76 | $3.76 | 34,127 |
2023-10-27 | $4.20 | $4.39 | $4.10 | $4.14 | $4.14 | 17,177 |
2023-10-26 | $3.83 | $4.48 | $3.83 | $4.11 | $4.11 | 57,117 |
2023-10-25 | $4.32 | $4.39 | $3.88 | $3.91 | $3.91 | 32,608 |
2023-10-24 | $4.43 | $4.43 | $4.18 | $4.33 | $4.33 | 10,249 |
2023-10-23 | $4.15 | $4.41 | $3.93 | $4.23 | $4.23 | 20,946 |
2023-10-20 | $4.16 | $4.46 | $3.88 | $4.01 | $4.01 | 32,924 |
2023-10-19 | $4.25 | $4.59 | $4.22 | $4.29 | $4.29 | 25,385 |
2023-10-18 | $3.81 | $4.19 | $3.73 | $4.07 | $4.07 | 29,603 |
2023-10-17 | $3.75 | $3.90 | $3.63 | $3.72 | $3.72 | 14,478 |
2023-10-16 | $3.33 | $3.80 | $3.33 | $3.63 | $3.63 | 25,170 |
2023-10-13 | $3.82 | $3.82 | $3.38 | $3.43 | $3.43 | 26,511 |
2023-10-12 | $3.54 | $3.68 | $3.35 | $3.61 | $3.61 | 56,668 |
2023-10-11 | $3.05 | $3.56 | $3.05 | $3.30 | $3.30 | 64,649 |
2023-10-10 | $3.50 | $3.51 | $3.00 | $3.03 | $3.03 | 46,008 |
2023-10-09 | $3.59 | $3.59 | $3.41 | $3.58 | $3.58 | 4,974 |
2023-10-06 | $3.69 | $3.71 | $3.33 | $3.55 | $3.55 | 25,172 |
2023-10-05 | $3.61 | $3.80 | $3.60 | $3.61 | $3.61 | 15,505 |
2023-10-04 | $3.89 | $4.26 | $3.71 | $3.91 | $3.91 | 13,279 |
2023-10-03 | $4.10 | $4.21 | $3.87 | $3.87 | $3.87 | 3,800 |
2023-10-02 | $4.25 | $4.25 | $3.75 | $3.88 | $3.88 | 9,700 |
2023-09-29 | $4.00 | $4.18 | $4.00 | $4.04 | $4.04 | 7,290 |
2023-09-28 | $4.11 | $4.18 | $3.94 | $3.98 | $3.98 | 8,044 |
2023-09-27 | $4.20 | $4.20 | $4.10 | $4.20 | $4.20 | 5,286 |
2023-09-26 | $4.14 | $4.33 | $3.95 | $4.08 | $4.08 | 18,776 |
2023-09-25 | $4.18 | $4.37 | $4.01 | $4.24 | $4.24 | 13,397 |
2023-09-22 | $4.48 | $4.48 | $4.17 | $4.36 | $4.36 | 13,227 |
2023-09-21 | $4.25 | $4.44 | $4.10 | $4.36 | $4.36 | 35,920 |
2023-09-20 | $3.93 | $4.38 | $3.93 | $4.37 | $4.37 | 22,259 |
2023-09-19 | $3.80 | $4.16 | $3.80 | $4.01 | $4.01 | 13,191 |
2023-09-18 | $4.05 | $4.16 | $3.68 | $3.68 | $3.68 | 15,511 |
2023-09-15 | $4.32 | $4.43 | $4.02 | $4.16 | $4.16 | 12,475 |
2023-09-14 | $4.17 | $4.39 | $4.05 | $4.10 | $4.10 | 4,050 |
2023-09-13 | $4.21 | $4.30 | $3.99 | $4.09 | $4.09 | 4,179 |
2023-09-12 | $4.12 | $4.62 | $4.12 | $4.22 | $4.22 | 3,662 |
2023-09-11 | $4.50 | $4.92 | $3.96 | $4.01 | $4.01 | 29,712 |
2023-09-08 | $4.59 | $4.60 | $4.32 | $4.47 | $4.47 | 3,076 |
2023-09-07 | $4.36 | $4.58 | $4.23 | $4.41 | $4.41 | 5,422 |
2023-09-06 | $4.36 | $4.76 | $4.36 | $4.37 | $4.37 | 4,466 |
2023-09-05 | $4.47 | $4.58 | $4.36 | $4.39 | $4.39 | 10,641 |
2023-09-01 | $4.74 | $4.81 | $4.41 | $4.43 | $4.43 | 10,668 |
2023-08-31 | $4.78 | $4.78 | $4.53 | $4.55 | $4.55 | 6,591 |
2023-08-30 | $4.94 | $4.99 | $4.61 | $4.66 | $4.66 | 18,762 |
2023-08-29 | $4.24 | $5.00 | $4.15 | $4.92 | $4.92 | 48,974 |
2023-08-28 | $4.00 | $4.50 | $3.98 | $4.15 | $4.15 | 48,656 |
2023-08-25 | $3.42 | $3.99 | $3.42 | $3.82 | $3.82 | 16,060 |
2023-08-24 | $3.64 | $3.68 | $3.33 | $3.62 | $3.62 | 6,463 |
2023-08-23 | $3.72 | $3.72 | $3.55 | $3.64 | $3.64 | 4,373 |
2023-08-22 | $3.76 | $3.85 | $3.60 | $3.76 | $3.76 | 4,605 |
2023-08-21 | $3.56 | $3.91 | $3.56 | $3.76 | $3.76 | 3,958 |
2023-08-18 | $3.43 | $3.68 | $3.23 | $3.53 | $3.53 | 14,981 |
2023-08-17 | $3.32 | $3.44 | $3.30 | $3.44 | $3.44 | 2,593 |
2023-08-16 | $3.28 | $3.55 | $3.20 | $3.32 | $3.32 | 14,928 |
2023-08-15 | $3.43 | $3.50 | $3.29 | $3.30 | $3.30 | 5,938 |
2023-08-14 | $3.51 | $3.74 | $3.41 | $3.41 | $3.41 | 11,722 |
2023-08-11 | $3.71 | $3.73 | $3.56 | $3.56 | $3.56 | 13,468 |
2023-08-10 | $4.00 | $4.07 | $3.80 | $3.83 | $3.83 | 15,874 |
2023-08-09 | $4.05 | $4.22 | $4.00 | $4.10 | $4.10 | 8,352 |
2023-08-08 | $4.01 | $4.17 | $4.00 | $4.15 | $4.15 | 15,876 |
2023-08-07 | $4.01 | $4.42 | $4.01 | $4.02 | $4.02 | 27,034 |
2023-08-04 | $4.09 | $4.49 | $4.06 | $4.07 | $4.07 | 38,153 |
2023-08-03 | $4.25 | $4.25 | $4.01 | $4.08 | $4.08 | 11,996 |
2023-08-02 | $4.30 | $4.32 | $4.15 | $4.18 | $4.18 | 9,947 |
2023-08-01 | $4.39 | $4.57 | $4.20 | $4.20 | $4.20 | 23,734 |
2023-07-31 | $4.42 | $4.58 | $4.32 | $4.45 | $4.45 | 29,971 |
2023-07-28 | $4.40 | $4.69 | $4.32 | $4.35 | $4.35 | 19,701 |
2023-07-27 | $4.70 | $4.75 | $4.33 | $4.49 | $4.49 | 34,754 |
2023-07-26 | $4.61 | $4.66 | $4.50 | $4.64 | $4.64 | 14,246 |
2023-07-25 | $4.54 | $4.61 | $4.31 | $4.61 | $4.61 | 11,750 |
2023-07-24 | $4.41 | $4.63 | $4.33 | $4.33 | $4.33 | 18,012 |
2023-07-21 | $4.60 | $4.66 | $4.37 | $4.47 | $4.47 | 11,055 |
2023-07-20 | $4.46 | $4.60 | $4.46 | $4.52 | $4.52 | 13,746 |
2023-07-19 | $4.60 | $4.80 | $4.48 | $4.63 | $4.63 | 17,927 |
2023-07-18 | $4.28 | $4.62 | $4.21 | $4.48 | $4.48 | 18,024 |
2023-07-17 | $4.60 | $4.60 | $4.17 | $4.26 | $4.26 | 20,113 |
2023-07-14 | $4.97 | $4.97 | $4.64 | $4.64 | $4.64 | 50,388 |
2023-07-13 | $5.05 | $5.10 | $4.56 | $4.60 | $4.60 | 48,928 |
2023-07-12 | $4.90 | $5.10 | $4.84 | $4.96 | $4.96 | 26,651 |
2023-07-11 | $4.79 | $4.99 | $4.65 | $4.83 | $4.83 | 9,616 |
2023-07-10 | $4.84 | $5.11 | $4.56 | $4.66 | $4.66 | 36,831 |
2023-07-07 | $5.15 | $5.20 | $4.84 | $5.00 | $5.00 | 64,818 |
2023-07-06 | $4.23 | $5.60 | $4.20 | $5.21 | $5.21 | 251,297 |
2023-07-05 | $4.18 | $4.46 | $4.05 | $4.33 | $4.33 | 94,313 |
2023-07-03 | $3.73 | $4.19 | $3.72 | $4.13 | $4.13 | 107,530 |
2023-06-30 | $3.90 | $4.11 | $3.30 | $4.03 | $4.03 | 565,580 |
2023-06-29 | $3.38 | $5.00 | $3.07 | $4.21 | $4.21 | 7,662,911 |
2023-06-28 | $3.00 | $3.06 | $2.95 | $2.99 | $2.99 | 545,108 |
2023-06-27 | $3.23 | $3.23 | $2.93 | $2.99 | $2.99 | 13,870 |
2023-06-26 | $3.31 | $3.31 | $3.07 | $3.08 | $3.08 | 6,400 |
2023-06-23 | $3.17 | $3.36 | $3.16 | $3.16 | $3.16 | 13,107 |
2023-06-22 | $3.33 | $3.46 | $3.13 | $3.32 | $3.32 | 8,033 |
2023-06-21 | $3.30 | $3.63 | $3.29 | $3.34 | $3.34 | 26,759 |
2023-06-20 | $3.67 | $3.67 | $3.23 | $3.44 | $3.44 | 30,606 |
2023-06-16 | $3.81 | $3.81 | $3.53 | $3.59 | $3.59 | 3,937 |
2023-06-15 | $3.83 | $3.83 | $3.61 | $3.75 | $3.75 | 9,591 |
2023-06-14 | $3.49 | $3.81 | $3.43 | $3.77 | $3.77 | 15,863 |
2023-06-13 | $3.40 | $3.50 | $3.31 | $3.45 | $3.45 | 17,998 |
2023-06-12 | $3.27 | $3.40 | $3.13 | $3.40 | $3.40 | 7,931 |
2023-06-09 | $3.31 | $3.48 | $3.31 | $3.34 | $3.34 | 5,352 |
2023-06-08 | $3.27 | $3.55 | $3.23 | $3.38 | $3.38 | 15,705 |
2023-06-07 | $3.21 | $3.42 | $3.16 | $3.26 | $3.26 | 28,408 |
2023-06-06 | $3.20 | $3.25 | $3.00 | $3.20 | $3.20 | 6,220 |
2023-06-05 | $3.36 | $3.36 | $3.12 | $3.17 | $3.17 | 17,524 |
2023-06-02 | $3.16 | $3.98 | $3.14 | $3.47 | $3.47 | 107,616 |
2023-06-01 | $3.00 | $3.15 | $3.00 | $3.10 | $3.10 | 6,220 |
2023-05-31 | $3.10 | $3.26 | $3.01 | $3.21 | $3.21 | 9,537 |
2023-05-30 | $3.04 | $3.20 | $3.04 | $3.07 | $3.07 | 6,264 |
2023-05-26 | $3.00 | $3.18 | $2.94 | $3.03 | $3.03 | 18,305 |
2023-05-25 | $3.11 | $3.15 | $2.96 | $2.97 | $2.97 | 6,955 |
2023-05-24 | $3.27 | $3.27 | $3.03 | $3.06 | $3.06 | 24,305 |
2023-05-23 | $3.05 | $3.46 | $2.84 | $3.16 | $3.16 | 113,060 |
2023-05-22 | $2.95 | $3.06 | $2.90 | $3.05 | $3.05 | 11,019 |
2023-05-19 | $3.03 | $3.08 | $2.83 | $2.88 | $2.88 | 17,940 |
2023-05-18 | $2.93 | $3.08 | $2.89 | $2.98 | $2.98 | 4,659 |
2023-05-17 | $2.92 | $2.96 | $2.85 | $2.91 | $2.91 | 11,392 |
2023-05-16 | $2.96 | $3.18 | $2.90 | $2.90 | $2.90 | 13,939 |
2023-05-15 | $3.00 | $3.16 | $3.00 | $3.00 | $3.00 | 7,479 |
2023-05-12 | $3.30 | $3.30 | $3.00 | $3.06 | $3.06 | 7,203 |
2023-05-11 | $3.40 | $3.40 | $3.00 | $3.18 | $3.18 | 25,042 |
2023-05-10 | $3.23 | $3.52 | $3.23 | $3.41 | $3.41 | 14,024 |
2023-05-09 | $3.20 | $3.54 | $3.20 | $3.29 | $3.29 | 18,258 |
2023-05-08 | $3.38 | $3.47 | $3.15 | $3.20 | $3.20 | 21,962 |
2023-05-05 | $4.01 | $4.58 | $3.29 | $3.37 | $3.37 | 145,686 |
2023-05-04 | $3.81 | $4.32 | $3.62 | $4.10 | $4.10 | 140,235 |
2023-05-03 | $2.82 | $5.98 | $2.82 | $4.36 | $4.36 | 835,396 |
2023-05-02 | $2.92 | $2.99 | $2.89 | $2.96 | $2.96 | 2,426 |
2023-05-01 | $2.80 | $3.00 | $2.80 | $2.89 | $2.89 | 7,499 |
2023-04-28 | $2.77 | $2.98 | $2.75 | $2.77 | $2.77 | 9,365 |
2023-04-27 | $2.85 | $2.99 | $2.84 | $2.84 | $2.84 | 10,263 |
2023-04-26 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 13,754 |
2023-04-25 | $3.05 | $3.05 | $2.91 | $2.96 | $2.96 | 14,186 |
2023-04-24 | $3.27 | $3.32 | $3.20 | $3.20 | $3.20 | 4,926 |
2023-04-21 | $3.30 | $3.46 | $3.18 | $3.25 | $3.25 | 10,754 |
2023-04-20 | $3.24 | $3.36 | $3.24 | $3.30 | $3.30 | 6,768 |
2023-04-19 | $3.26 | $3.34 | $2.91 | $3.23 | $3.23 | 45,322 |
2023-04-18 | $3.52 | $3.66 | $3.25 | $3.43 | $3.43 | 30,261 |
2023-04-17 | $2.98 | $3.43 | $2.86 | $3.39 | $3.39 | 94,446 |
2023-04-14 | $2.87 | $2.92 | $2.70 | $2.84 | $2.84 | 15,509 |
2023-04-13 | $2.98 | $2.98 | $2.85 | $2.87 | $2.87 | 14,322 |
2023-04-12 | $3.08 | $3.08 | $2.85 | $2.85 | $2.85 | 5,616 |
2023-04-11 | $3.08 | $3.08 | $2.91 | $2.91 | $2.91 | 42,362 |
2023-04-10 | $3.20 | $3.25 | $3.06 | $3.08 | $3.08 | 7,143 |
2023-04-06 | $3.51 | $3.56 | $3.02 | $3.23 | $3.23 | 31,339 |
2023-04-05 | $3.75 | $3.75 | $3.51 | $3.51 | $3.51 | 6,169 |
2023-04-04 | $3.87 | $3.87 | $3.51 | $3.61 | $3.61 | 6,554 |
2023-04-03 | $3.71 | $3.92 | $3.68 | $3.92 | $3.92 | 2,827 |
2023-03-31 | $3.51 | $3.67 | $3.51 | $3.53 | $3.53 | 6,404 |
2023-03-30 | $3.84 | $3.84 | $3.52 | $3.55 | $3.55 | 3,269 |
2023-03-29 | $3.74 | $3.74 | $3.54 | $3.64 | $3.64 | 4,908 |
2023-03-28 | $3.53 | $3.97 | $3.53 | $3.63 | $3.63 | 48,271 |
2023-03-27 | $3.76 | $3.76 | $3.60 | $3.61 | $3.61 | 5,883 |
2023-03-24 | $3.60 | $3.68 | $3.53 | $3.68 | $3.68 | 2,357 |
2023-03-23 | $3.70 | $3.84 | $3.52 | $3.58 | $3.58 | 5,752 |
2023-03-22 | $3.88 | $4.07 | $3.70 | $3.70 | $3.70 | 6,231 |
2023-03-21 | $3.67 | $3.95 | $3.67 | $3.95 | $3.95 | 14,099 |
2023-03-20 | $3.73 | $3.79 | $3.58 | $3.64 | $3.64 | 43,119 |
2023-03-17 | $4.40 | $4.41 | $3.66 | $3.85 | $3.85 | 76,437 |
2023-03-16 | $3.33 | $4.66 | $3.30 | $4.41 | $4.41 | 218,277 |
2023-03-15 | $2.82 | $3.43 | $2.82 | $3.29 | $3.29 | 50,787 |
2023-03-14 | $3.10 | $3.31 | $2.81 | $2.81 | $2.81 | 44,837 |
2023-03-13 | $2.98 | $3.18 | $2.90 | $3.10 | $3.10 | 10,522 |
2023-03-10 | $3.47 | $3.47 | $2.80 | $2.98 | $2.98 | 68,254 |
2023-03-09 | $3.80 | $3.80 | $3.41 | $3.41 | $3.41 | 30,421 |
2023-03-08 | $3.65 | $3.96 | $3.60 | $3.73 | $3.73 | 23,504 |
2023-03-07 | $4.60 | $4.83 | $3.62 | $3.85 | $3.85 | 131,370 |
2023-03-06 | $4.77 | $4.77 | $4.60 | $4.64 | $4.64 | 4,447 |
2023-03-03 | $4.90 | $5.09 | $4.61 | $4.72 | $4.72 | 85,325 |
2023-03-02 | $4.95 | $5.05 | $4.76 | $5.02 | $5.02 | 5,180 |
2023-03-01 | $5.10 | $5.10 | $4.89 | $4.90 | $4.90 | 11,836 |
2023-02-28 | $4.83 | $5.00 | $4.74 | $4.99 | $4.99 | 3,385 |
2023-02-27 | $5.05 | $5.05 | $4.79 | $4.95 | $4.95 | 7,121 |
2023-02-24 | $4.85 | $5.06 | $4.85 | $5.04 | $5.04 | 3,172 |
2023-02-23 | $5.05 | $5.10 | $4.83 | $4.85 | $4.85 | 17,563 |
2023-02-22 | $5.60 | $5.60 | $5.02 | $5.17 | $5.17 | 14,368 |
2023-02-21 | $5.93 | $5.93 | $5.36 | $5.67 | $5.67 | 8,294 |
2023-02-17 | $5.86 | $5.94 | $5.83 | $5.88 | $5.88 | 4,702 |
2023-02-16 | $5.88 | $6.04 | $5.65 | $6.04 | $6.04 | 9,003 |
2023-02-15 | $6.16 | $6.35 | $6.00 | $6.05 | $6.05 | 6,299 |
2023-02-14 | $6.01 | $6.35 | $6.01 | $6.16 | $6.16 | 13,647 |
2023-02-13 | $6.25 | $6.25 | $6.10 | $6.10 | $6.10 | 5,857 |
2023-02-10 | $6.25 | $6.57 | $6.22 | $6.32 | $6.32 | 5,585 |
2023-02-09 | $6.27 | $6.62 | $6.00 | $6.35 | $6.35 | 7,695 |
2023-02-08 | $6.56 | $6.94 | $6.20 | $6.43 | $6.43 | 17,123 |
2023-02-07 | $7.04 | $7.04 | $6.53 | $6.68 | $6.68 | 10,360 |
2023-02-06 | $6.92 | $7.10 | $6.60 | $7.05 | $7.05 | 29,480 |
2023-02-03 | $7.21 | $7.25 | $6.70 | $6.84 | $6.84 | 10,548 |
2023-02-02 | $6.65 | $7.22 | $6.55 | $6.99 | $6.99 | 13,529 |
2023-02-01 | $6.45 | $6.76 | $6.42 | $6.56 | $6.56 | 5,705 |
2023-01-31 | $5.91 | $6.74 | $5.91 | $6.30 | $6.30 | 40,813 |
2023-01-30 | $6.40 | $6.40 | $5.99 | $6.04 | $6.04 | 21,607 |
2023-01-27 | $6.70 | $7.65 | $6.27 | $6.56 | $6.56 | 58,194 |
2023-01-26 | $5.84 | $6.91 | $5.64 | $6.90 | $6.90 | 62,451 |
2023-01-25 | $5.60 | $5.89 | $5.59 | $5.74 | $5.74 | 12,284 |
2023-01-24 | $6.03 | $6.18 | $5.71 | $5.80 | $5.80 | 15,849 |
2023-01-23 | $6.49 | $6.49 | $5.93 | $6.06 | $6.06 | 34,052 |
2023-01-20 | $6.40 | $6.89 | $6.33 | $6.34 | $6.34 | 40,010 |
2023-01-19 | $6.32 | $6.47 | $5.99 | $6.43 | $6.43 | 8,892 |
2023-01-18 | $7.18 | $7.19 | $6.40 | $6.50 | $6.50 | 42,340 |
2023-01-17 | $6.98 | $7.60 | $6.74 | $7.20 | $7.20 | 51,373 |
2023-01-13 | $7.06 | $7.35 | $7.06 | $7.11 | $7.11 | 3,580 |
2023-01-12 | $7.85 | $7.90 | $7.04 | $7.30 | $7.30 | 40,262 |
2023-01-11 | $7.81 | $7.90 | $7.51 | $7.87 | $7.87 | 29,376 |
2023-01-10 | $7.37 | $7.98 | $7.37 | $7.95 | $7.95 | 7,887 |
2023-01-09 | $7.59 | $8.18 | $7.33 | $7.59 | $7.59 | 89,211 |
2023-01-06 | $8.01 | $8.48 | $7.66 | $7.82 | $7.82 | 12,102 |
2023-01-05 | $8.24 | $8.70 | $7.52 | $8.14 | $8.14 | 125,349 |
2023-01-04 | $8.51 | $8.66 | $8.03 | $8.38 | $8.38 | 36,727 |
2023-01-03 | $7.23 | $9.00 | $7.10 | $8.43 | $8.43 | 83,976 |
2022-12-30 | $6.81 | $7.10 | $6.46 | $6.89 | $6.89 | 96,048 |
2022-12-29 | $7.42 | $7.50 | $6.78 | $7.00 | $7.00 | 76,864 |
2022-12-28 | $7.58 | $7.86 | $7.25 | $7.61 | $7.61 | 66,275 |
2022-12-27 | $8.47 | $8.47 | $7.62 | $7.71 | $7.71 | 21,400 |
2022-12-23 | $8.34 | $9.00 | $8.16 | $8.48 | $8.48 | 81,139 |
2022-12-22 | $8.67 | $8.99 | $8.34 | $8.51 | $8.51 | 18,481 |
2022-12-21 | $8.73 | $9.20 | $8.60 | $8.90 | $8.90 | 35,967 |
2022-12-20 | $8.09 | $8.80 | $8.09 | $8.64 | $8.64 | 52,859 |
2022-12-19 | $8.24 | $8.60 | $8.02 | $8.34 | $8.34 | 19,391 |
2022-12-16 | $9.38 | $9.38 | $8.17 | $8.60 | $8.60 | 183,124 |
2022-12-15 | $8.82 | $11.00 | $8.81 | $9.21 | $9.21 | 514,131 |
2022-12-14 | $10.63 | $11.02 | $8.01 | $8.01 | $8.01 | 184,419 |
2022-12-13 | $11.40 | $12.35 | $10.58 | $10.63 | $10.63 | 90,781 |
2022-12-12 | $14.65 | $14.69 | $11.11 | $11.11 | $11.11 | 171,320 |
2022-12-09 | $12.35 | $15.50 | $12.23 | $14.80 | $14.80 | 504,632 |
2022-12-08 | $9.84 | $13.82 | $9.50 | $12.88 | $12.88 | 411,895 |
2022-12-07 | $8.60 | $10.47 | $8.31 | $10.28 | $10.28 | 702,856 |
2022-12-06 | $8.14 | $8.70 | $7.81 | $8.45 | $8.45 | 100,429 |
2022-12-05 | $7.80 | $8.86 | $7.51 | $8.47 | $8.47 | 391,198 |
2022-12-02 | $9.20 | $9.53 | $7.37 | $7.70 | $7.70 | 719,622 |
2022-12-01 | $6.61 | $10.40 | $6.60 | $8.86 | $8.86 | 3,620,130 |
2022-11-30 | $5.71 | $7.00 | $5.53 | $6.70 | $6.70 | 1,994,322 |
2022-11-29 | $4.24 | $6.17 | $4.23 | $5.95 | $5.95 | 2,145,723 |
2022-11-28 | $4.65 | $4.90 | $4.06 | $4.36 | $4.36 | 9,799,196 |
2022-11-25 | $3.57 | $3.74 | $3.52 | $3.69 | $3.69 | 32,534 |
2022-11-23 | $3.81 | $4.25 | $3.50 | $3.65 | $3.65 | 228,946 |
2022-11-22 | $4.20 | $4.20 | $3.73 | $3.75 | $3.75 | 76,003 |
2022-11-21 | $4.02 | $4.37 | $4.00 | $4.21 | $4.21 | 65,987 |
2022-11-18 | $3.89 | $4.30 | $3.73 | $4.01 | $4.01 | 78,873 |
2022-11-17 | $3.77 | $3.97 | $3.71 | $3.89 | $3.89 | 46,220 |
2022-11-16 | $3.98 | $4.10 | $3.77 | $3.89 | $3.89 | 72,018 |
2022-11-15 | $4.49 | $4.54 | $3.80 | $3.98 | $3.98 | 219,963 |
2022-11-14 | $3.85 | $4.68 | $3.67 | $4.49 | $4.49 | 300,399 |
2022-11-11 | $0.09 | $0.09 | $0.08 | $0.08 | $4.21 | 156,792 |
2022-11-10 | $0.10 | $0.11 | $0.09 | $0.10 | $5.21 | 24,276 |
2022-11-09 | $0.10 | $0.10 | $0.09 | $0.09 | $4.54 | 20,834 |
2022-11-08 | $0.10 | $0.11 | $0.09 | $0.10 | $4.78 | 35,770 |
2022-11-07 | $0.10 | $0.11 | $0.10 | $0.10 | $5.01 | 27,186 |
2022-11-04 | $0.10 | $0.12 | $0.10 | $0.11 | $5.32 | 13,644 |
2022-11-03 | $0.11 | $0.11 | $0.10 | $0.11 | $5.25 | 9,675 |
2022-11-02 | $0.11 | $0.11 | $0.10 | $0.10 | $5.18 | 17,387 |
2022-11-01 | $0.11 | $0.11 | $0.11 | $0.11 | $5.39 | 7,875 |
2022-10-31 | $0.11 | $0.12 | $0.10 | $0.11 | $5.39 | 21,151 |
2022-10-28 | $0.11 | $0.12 | $0.11 | $0.11 | $5.54 | 17,647 |
2022-10-27 | $0.11 | $0.12 | $0.11 | $0.12 | $5.88 | 23,826 |
2022-10-26 | $0.10 | $0.11 | $0.10 | $0.11 | $5.26 | 28,708 |
2022-10-25 | $0.10 | $0.12 | $0.10 | $0.11 | $5.29 | 31,602 |
2022-10-24 | $0.10 | $0.11 | $0.10 | $0.10 | $5.15 | 39,309 |
2022-10-21 | $0.11 | $0.11 | $0.10 | $0.10 | $5.16 | 28,251 |
2022-10-20 | $0.11 | $0.12 | $0.10 | $0.11 | $5.75 | 108,968 |
2022-10-19 | $0.15 | $0.16 | $0.11 | $0.12 | $6.04 | 875,832 |
2022-10-18 | $0.10 | $0.11 | $0.10 | $0.10 | $5.01 | 46,761 |
2022-10-17 | $0.10 | $0.11 | $0.09 | $0.09 | $4.70 | 17,696 |
2022-10-14 | $0.10 | $0.11 | $0.09 | $0.10 | $4.76 | 16,315 |
2022-10-13 | $0.10 | $0.11 | $0.09 | $0.10 | $5.06 | 14,203 |
2022-10-12 | $0.10 | $0.11 | $0.09 | $0.10 | $5.01 | 22,341 |
2022-10-11 | $0.11 | $0.12 | $0.10 | $0.10 | $5.00 | 16,925 |
2022-10-10 | $0.11 | $0.11 | $0.11 | $0.11 | $5.51 | 7,681 |
2022-10-07 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 1,834,178 |
2022-10-06 | $0.11 | $0.15 | $0.11 | $0.13 | $0.13 | 9,227,716 |
2022-10-05 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 893,161 |
2022-10-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,349,339 |
2022-10-03 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 6,115,715 |
2022-09-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,122,953 |
2022-09-29 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,005,563 |
2022-09-28 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,465,528 |
2022-09-27 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 3,835,733 |
2022-09-26 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 617,923 |
2022-09-23 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 631,469 |
2022-09-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 959,188 |
2022-09-21 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,078,122 |
2022-09-20 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 980,613 |
2022-09-19 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,213,798 |
2022-09-16 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 729,227 |
2022-09-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 913,813 |
2022-09-14 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,135,537 |
2022-09-13 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 934,008 |
2022-09-12 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 1,355,804 |
2022-09-09 | $0.15 | $0.18 | $0.14 | $0.17 | $0.17 | 4,860,461 |
2022-09-08 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,170,257 |
2022-09-07 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,359,026 |
2022-09-06 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,836,872 |
2022-09-02 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 384,836 |
2022-09-01 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,482,104 |
2022-08-31 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 766,679 |
2022-08-30 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,065,761 |
2022-08-29 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 1,325,620 |
2022-08-26 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,605,250 |
2022-08-25 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 3,325,496 |
2022-08-24 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1,768,103 |
2022-08-23 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,531,211 |
2022-08-22 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 2,404,003 |
2022-08-19 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,680,587 |
2022-08-18 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 2,432,771 |
2022-08-17 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 2,493,805 |
2022-08-16 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,270,433 |
2022-08-15 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,449,416 |
2022-08-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 2,879,010 |
2022-08-11 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 2,621,211 |
2022-08-10 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 2,410,964 |
2022-08-09 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 9,053,200 |
2022-08-08 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 1,781,469 |
2022-08-05 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 3,689,744 |
2022-08-04 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 5,313,517 |
2022-08-03 | $0.36 | $0.40 | $0.23 | $0.25 | $0.25 | 47,895,022 |
2022-08-02 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 608,526 |
2022-08-01 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 704,013 |
2022-07-29 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 475,483 |
2022-07-28 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 219,311 |
2022-07-27 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 432,108 |
2022-07-26 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 500,163 |
2022-07-25 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 346,110 |
2022-07-22 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 726,310 |
2022-07-21 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 475,036 |
2022-07-20 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 502,712 |
2022-07-19 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 716,955 |
2022-07-18 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 1,264,002 |
2022-07-15 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 1,068,836 |
2022-07-14 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 1,317,110 |
2022-07-13 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 446,220 |
2022-07-12 | $0.26 | $0.27 | $0.23 | $0.25 | $0.25 | 708,436 |
2022-07-11 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 978,965 |
2022-07-08 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 1,257,359 |
2022-07-07 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,188,467 |
2022-07-06 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 1,265,033 |
2022-07-05 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 684,029 |
2022-07-01 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 985,749 |
2022-06-30 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 1,556,772 |
2022-06-29 | $0.28 | $0.30 | $0.25 | $0.30 | $0.30 | 1,962,867 |
2022-06-28 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 1,695,487 |
2022-06-27 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 2,286,649 |
2022-06-24 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 3,746,790 |
2022-06-23 | $0.25 | $0.33 | $0.25 | $0.30 | $0.30 | 6,831,782 |
2022-06-22 | $0.22 | $0.27 | $0.22 | $0.25 | $0.25 | 3,654,673 |
2022-06-21 | $0.21 | $0.26 | $0.21 | $0.24 | $0.24 | 5,187,312 |
2022-06-17 | $0.23 | $0.24 | $0.20 | $0.20 | $0.20 | 4,552,878 |
2022-06-16 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 5,684,784 |
2022-06-15 | $0.24 | $0.29 | $0.22 | $0.23 | $0.23 | 45,291,174 |
2022-06-14 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 2,551,512 |
2022-06-13 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1,081,476 |
2022-06-10 | $0.21 | $0.23 | $0.20 | $0.23 | $0.23 | 1,309,584 |
2022-06-09 | $0.18 | $0.23 | $0.18 | $0.22 | $0.22 | 4,495,233 |
2022-06-08 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 1,534,066 |
2022-06-07 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,983,098 |
2022-06-06 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 3,137,039 |
2022-06-03 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,996,938 |
2022-06-02 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 912,327 |
2022-06-01 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,311,649 |
2022-05-31 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 1,729,419 |
2022-05-27 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,170,449 |
2022-05-26 | $0.17 | $0.19 | $0.15 | $0.19 | $0.19 | 4,295,356 |
2022-05-25 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 1,842,999 |
2022-05-24 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,572,023 |
2022-05-23 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,390,788 |
2022-05-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 2,859,431 |
2022-05-19 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,522,504 |
2022-05-18 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 2,740,307 |
2022-05-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,625,661 |
2022-05-16 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 4,670,461 |
2022-05-13 | $0.17 | $0.20 | $0.15 | $0.19 | $0.19 | 9,111,779 |
2022-05-12 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 8,279,203 |
2022-05-11 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,634,810 |
2022-05-10 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 3,258,226 |
2022-05-09 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 3,023,657 |
2022-05-06 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 3,824,571 |
2022-05-05 | $0.26 | $0.27 | $0.21 | $0.21 | $0.21 | 6,141,509 |
2022-05-04 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 2,657,744 |
2022-05-03 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 3,692,451 |
2022-05-02 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 4,612,299 |
2022-04-29 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 4,432,467 |
2022-04-28 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 4,652,283 |
2022-04-27 | $0.37 | $0.37 | $0.29 | $0.29 | $0.29 | 18,604,956 |
2022-04-26 | $0.30 | $0.36 | $0.30 | $0.35 | $0.35 | 8,108,600 |
2022-04-25 | $0.27 | $0.30 | $0.26 | $0.30 | $0.30 | 3,065,011 |
2022-04-22 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 1,452,772 |
2022-04-21 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 903,364 |
2022-04-20 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 860,831 |
2022-04-19 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 1,166,440 |
2022-04-18 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 1,419,338 |
2022-04-14 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 1,779,881 |
2022-04-13 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 2,780,718 |
2022-04-12 | $0.41 | $0.44 | $0.32 | $0.35 | $0.35 | 6,331,309 |
2022-04-11 | $0.37 | $0.84 | $0.31 | $0.50 | $0.50 | 29,436,990 |
2022-04-08 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 103,840 |
2022-04-07 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 153,621 |
2022-04-06 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 175,588 |
2022-04-05 | $0.46 | $0.46 | $0.39 | $0.40 | $0.40 | 686,366 |
2022-04-04 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 113,751 |
2022-04-01 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 234,888 |
2022-03-31 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 365,757 |
2022-03-30 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 295,317 |
2022-03-29 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 105,381 |
2022-03-28 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 186,485 |
2022-03-25 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 119,171 |
2022-03-24 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 177,289 |
2022-03-23 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 232,740 |
2022-03-22 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 262,941 |
2022-03-21 | $0.36 | $0.38 | $0.33 | $0.37 | $0.37 | 229,350 |
2022-03-18 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 621,988 |
2022-03-17 | $0.34 | $0.38 | $0.33 | $0.36 | $0.36 | 841,890 |
2022-03-16 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 243,449 |
2022-03-15 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 188,440 |
2022-03-14 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 305,919 |
2022-03-11 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 227,446 |
2022-03-10 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 154,139 |
2022-03-09 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 578,572 |
2022-03-08 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 241,766 |
2022-03-07 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 338,012 |
2022-03-04 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 236,614 |
2022-03-03 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 240,622 |
2022-03-02 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 788,211 |
2022-03-01 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 265,823 |
2022-02-28 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 380,046 |
2022-02-25 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 299,558 |
2022-02-24 | $0.37 | $0.39 | $0.35 | $0.39 | $0.39 | 820,422 |
2022-02-23 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 195,569 |
2022-02-22 | $0.40 | $0.41 | $0.36 | $0.38 | $0.38 | 280,380 |
2022-02-18 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 394,140 |
2022-02-17 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 437,843 |
2022-02-16 | $0.46 | $0.46 | $0.40 | $0.44 | $0.44 | 688,417 |
2022-02-15 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 447,789 |
2022-02-14 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 1,086,661 |
2022-02-11 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 336,806 |
2022-02-10 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 333,694 |
2022-02-09 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 221,791 |
2022-02-08 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 133,046 |
2022-02-07 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 283,602 |
2022-02-04 | $0.44 | $0.46 | $0.42 | $0.45 | $0.45 | 142,533 |
2022-02-03 | $0.43 | $0.46 | $0.41 | $0.43 | $0.43 | 377,556 |
2022-02-02 | $0.47 | $0.47 | $0.40 | $0.45 | $0.45 | 276,740 |
2022-02-01 | $0.43 | $0.49 | $0.43 | $0.45 | $0.45 | 565,512 |
2022-01-31 | $0.37 | $0.44 | $0.37 | $0.42 | $0.42 | 531,069 |
2022-01-28 | $0.37 | $0.42 | $0.35 | $0.37 | $0.37 | 485,390 |
2022-01-27 | $0.41 | $0.41 | $0.35 | $0.35 | $0.35 | 351,784 |
2022-01-26 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 433,216 |
2022-01-25 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 511,568 |
2022-01-24 | $0.39 | $0.40 | $0.33 | $0.37 | $0.37 | 971,618 |
2022-01-21 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 1,011,348 |
2022-01-20 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 622,329 |
2022-01-19 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 425,686 |
2022-01-18 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 359,172 |
2022-01-14 | $0.44 | $0.48 | $0.42 | $0.48 | $0.48 | 561,701 |
2022-01-13 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 557,334 |
2022-01-12 | $0.50 | $0.53 | $0.47 | $0.49 | $0.49 | 3,473,459 |
2022-01-11 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 587,492 |
2022-01-10 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 525,931 |
2022-01-07 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 503,077 |
2022-01-06 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 355,333 |
2022-01-05 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 816,224 |
2022-01-04 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 460,816 |
2022-01-03 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 368,093 |
2021-12-31 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 1,050,093 |
2021-12-30 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 770,747 |
2021-12-29 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 471,941 |
2021-12-28 | $0.58 | $0.58 | $0.52 | $0.53 | $0.53 | 1,385,099 |
2021-12-27 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 1,144,392 |
2021-12-23 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 449,846 |
2021-12-22 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 322,374 |
2021-12-21 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 526,921 |
2021-12-20 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 644,698 |
2021-12-17 | $0.61 | $0.64 | $0.59 | $0.63 | $0.63 | 754,620 |
2021-12-16 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 500,086 |
2021-12-15 | $0.63 | $0.68 | $0.59 | $0.64 | $0.64 | 746,666 |
2021-12-14 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 240,459 |
2021-12-13 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 354,888 |
2021-12-10 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 400,843 |
2021-12-09 | $0.73 | $0.73 | $0.67 | $0.68 | $0.68 | 403,641 |
2021-12-08 | $0.69 | $0.73 | $0.65 | $0.71 | $0.71 | 781,425 |
2021-12-07 | $0.60 | $0.67 | $0.59 | $0.65 | $0.65 | 716,589 |
2021-12-06 | $0.52 | $0.61 | $0.50 | $0.60 | $0.60 | 1,287,176 |
2021-12-03 | $0.63 | $0.63 | $0.56 | $0.57 | $0.57 | 1,121,943 |
2021-12-02 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 894,184 |
2021-12-01 | $0.70 | $0.72 | $0.65 | $0.66 | $0.66 | 799,048 |
2021-11-30 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 413,271 |
2021-11-29 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 891,438 |
2021-11-26 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 567,278 |
2021-11-24 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 560,298 |
2021-11-23 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 558,214 |
2021-11-22 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 940,619 |
2021-11-19 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 565,947 |
2021-11-18 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 1,258,155 |
2021-11-17 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 1,424,341 |
2021-11-16 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 1,427,485 |
2021-11-15 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 967,685 |
2021-11-12 | $0.91 | $0.93 | $0.89 | $0.89 | $0.89 | 739,975 |
2021-11-11 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 920,396 |
2021-11-10 | $0.94 | $0.96 | $0.89 | $0.90 | $0.90 | 1,045,620 |
2021-11-09 | $0.99 | $0.99 | $0.92 | $0.95 | $0.95 | 1,352,593 |
2021-11-08 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 2,180,550 |
2021-11-05 | $0.89 | $0.96 | $0.88 | $0.94 | $0.94 | 3,345,934 |
2021-11-04 | $0.93 | $0.93 | $0.86 | $0.89 | $0.89 | 2,185,261 |
2021-11-03 | $0.87 | $1.05 | $0.84 | $0.92 | $0.92 | 6,025,603 |
2021-11-02 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 1,145,799 |
2021-11-01 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 1,080,701 |
2021-10-29 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 580,216 |
2021-10-28 | $0.88 | $0.90 | $0.84 | $0.87 | $0.87 | 898,641 |
2021-10-27 | $0.91 | $0.93 | $0.84 | $0.86 | $0.86 | 1,108,037 |
2021-10-26 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 1,624,949 |
2021-10-25 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 1,415,600 |
2021-10-22 | $0.93 | $0.93 | $0.87 | $0.91 | $0.91 | 2,143,009 |
2021-10-21 | $0.99 | $1.03 | $0.92 | $0.94 | $0.94 | 2,599,363 |
2021-10-20 | $1.00 | $1.04 | $0.92 | $1.04 | $1.04 | 3,602,439 |
2021-10-19 | $0.83 | $1.10 | $0.80 | $1.02 | $1.02 | 12,238,461 |
2021-10-18 | $0.87 | $0.93 | $0.82 | $0.85 | $0.85 | 1,265,746 |
2021-10-15 | $0.91 | $0.95 | $0.84 | $0.86 | $0.86 | 2,135,458 |
2021-10-14 | $1.00 | $1.01 | $0.87 | $0.91 | $0.91 | 4,944,397 |
2021-10-13 | $1.02 | $1.08 | $0.93 | $1.00 | $1.00 | 9,192,230 |
2021-10-12 | $0.87 | $0.99 | $0.85 | $0.96 | $0.96 | 6,912,953 |
2021-10-11 | $0.77 | $0.86 | $0.77 | $0.83 | $0.83 | 4,069,270 |
2021-10-08 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 907,378 |
2021-10-07 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 2,894,400 |
2021-10-06 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 1,627,161 |
2021-10-05 | $0.79 | $0.83 | $0.74 | $0.78 | $0.78 | 3,919,487 |
2021-10-04 | $0.86 | $0.86 | $0.78 | $0.79 | $0.79 | 3,134,909 |
2021-10-01 | $0.88 | $0.90 | $0.83 | $0.83 | $0.83 | 2,478,932 |
2021-09-30 | $0.83 | $0.90 | $0.82 | $0.86 | $0.86 | 4,368,856 |
2021-09-29 | $0.89 | $0.89 | $0.80 | $0.82 | $0.82 | 3,887,930 |
2021-09-28 | $0.90 | $0.97 | $0.87 | $0.87 | $0.87 | 7,589,366 |
2021-09-27 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 2,918,719 |
2021-09-24 | $1.00 | $1.01 | $0.88 | $0.88 | $0.88 | 7,809,870 |
2021-09-23 | $1.22 | $1.27 | $1.06 | $1.12 | $1.12 | 2,448,392 |
2021-09-22 | $1.35 | $1.53 | $1.22 | $1.24 | $1.24 | 2,189,679 |
2021-09-21 | $1.32 | $1.37 | $1.27 | $1.32 | $1.32 | 423,640 |
2021-09-20 | $1.34 | $1.39 | $1.27 | $1.30 | $1.30 | 510,297 |
2021-09-17 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 213,199 |
2021-09-16 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 125,735 |
2021-09-15 | $1.27 | $1.37 | $1.25 | $1.34 | $1.34 | 411,389 |
2021-09-14 | $1.42 | $1.44 | $1.35 | $1.36 | $1.36 | 268,646 |
2021-09-13 | $1.51 | $1.52 | $1.39 | $1.42 | $1.42 | 481,430 |
2021-09-10 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 148,773 |
2021-09-09 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 95,562 |
2021-09-08 | $1.51 | $1.53 | $1.46 | $1.49 | $1.49 | 149,045 |
2021-09-07 | $1.51 | $1.54 | $1.48 | $1.49 | $1.49 | 107,647 |
2021-09-03 | $1.52 | $1.54 | $1.49 | $1.53 | $1.53 | 85,787 |
2021-09-02 | $1.47 | $1.56 | $1.47 | $1.48 | $1.48 | 239,283 |
2021-09-01 | $1.55 | $1.59 | $1.52 | $1.55 | $1.55 | 295,881 |
2021-08-31 | $1.52 | $1.55 | $1.49 | $1.52 | $1.52 | 238,486 |
2021-08-30 | $1.47 | $1.55 | $1.46 | $1.51 | $1.51 | 166,981 |
2021-08-27 | $1.46 | $1.50 | $1.45 | $1.47 | $1.47 | 185,047 |
2021-08-26 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 56,623 |
2021-08-25 | $1.48 | $1.51 | $1.45 | $1.45 | $1.45 | 124,467 |
2021-08-24 | $1.47 | $1.49 | $1.44 | $1.46 | $1.46 | 226,433 |
2021-08-23 | $1.49 | $1.54 | $1.45 | $1.46 | $1.46 | 187,642 |
2021-08-20 | $1.42 | $1.51 | $1.42 | $1.47 | $1.47 | 169,448 |
2021-08-19 | $1.48 | $1.49 | $1.45 | $1.45 | $1.45 | 184,422 |
2021-08-18 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 64,395 |
2021-08-17 | $1.52 | $1.52 | $1.45 | $1.49 | $1.49 | 130,537 |
2021-08-16 | $1.55 | $1.55 | $1.46 | $1.49 | $1.49 | 139,199 |
2021-08-13 | $1.56 | $1.56 | $1.51 | $1.55 | $1.55 | 60,758 |
2021-08-12 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 56,044 |
2021-08-11 | $1.55 | $1.58 | $1.52 | $1.56 | $1.56 | 50,184 |
2021-08-10 | $1.65 | $1.65 | $1.55 | $1.57 | $1.57 | 69,777 |
2021-08-09 | $1.61 | $1.62 | $1.57 | $1.62 | $1.62 | 101,357 |
2021-08-06 | $1.58 | $1.61 | $1.55 | $1.59 | $1.59 | 107,463 |
2021-08-05 | $1.48 | $1.61 | $1.48 | $1.58 | $1.58 | 198,857 |
2021-08-04 | $1.50 | $1.55 | $1.46 | $1.48 | $1.48 | 121,707 |
2021-08-03 | $1.51 | $1.55 | $1.50 | $1.50 | $1.50 | 83,405 |
2021-08-02 | $1.57 | $1.60 | $1.51 | $1.53 | $1.53 | 80,956 |
2021-07-30 | $1.56 | $1.58 | $1.50 | $1.54 | $1.54 | 198,130 |
2021-07-29 | $1.59 | $1.60 | $1.53 | $1.53 | $1.53 | 152,406 |
2021-07-28 | $1.57 | $1.64 | $1.56 | $1.60 | $1.60 | 110,688 |
2021-07-27 | $1.55 | $1.59 | $1.52 | $1.54 | $1.54 | 167,150 |
2021-07-26 | $1.65 | $1.65 | $1.56 | $1.58 | $1.58 | 196,568 |
2021-07-23 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 293,771 |
2021-07-22 | $1.67 | $1.70 | $1.64 | $1.68 | $1.68 | 122,641 |
2021-07-21 | $1.64 | $1.68 | $1.61 | $1.65 | $1.65 | 213,628 |
2021-07-20 | $1.58 | $1.66 | $1.58 | $1.63 | $1.63 | 101,177 |
2021-07-19 | $1.60 | $1.62 | $1.53 | $1.61 | $1.61 | 266,816 |
2021-07-16 | $1.62 | $1.71 | $1.60 | $1.60 | $1.60 | 314,989 |
2021-07-15 | $1.69 | $1.72 | $1.55 | $1.61 | $1.61 | 551,355 |
2021-07-14 | $1.74 | $1.80 | $1.64 | $1.68 | $1.68 | 774,757 |
2021-07-13 | $1.77 | $1.81 | $1.70 | $1.76 | $1.76 | 440,082 |
2021-07-12 | $1.81 | $1.87 | $1.78 | $1.79 | $1.79 | 504,513 |
2021-07-09 | $1.84 | $2.02 | $1.80 | $1.89 | $1.89 | 1,997,056 |
2021-07-08 | $1.82 | $1.85 | $1.72 | $1.80 | $1.80 | 494,552 |
2021-07-07 | $1.90 | $1.97 | $1.82 | $1.86 | $1.86 | 455,475 |
2021-07-06 | $2.03 | $2.07 | $1.82 | $1.93 | $1.93 | 1,103,494 |
2021-07-02 | $2.06 | $2.14 | $1.90 | $1.93 | $1.93 | 1,355,675 |
2021-07-01 | $2.52 | $2.85 | $2.01 | $2.30 | $2.30 | 21,296,914 |
2021-06-30 | $2.16 | $2.29 | $2.08 | $2.27 | $2.27 | 505,555 |
2021-06-29 | $2.31 | $2.35 | $2.05 | $2.07 | $2.07 | 675,880 |
2021-06-28 | $2.40 | $2.45 | $2.30 | $2.34 | $2.34 | 382,716 |
2021-06-25 | $2.45 | $2.50 | $2.27 | $2.38 | $2.38 | 946,334 |
2021-06-24 | $2.24 | $2.40 | $2.11 | $2.40 | $2.40 | 793,897 |
2021-06-23 | $2.10 | $2.24 | $2.10 | $2.24 | $2.24 | 605,246 |
2021-06-22 | $2.12 | $2.18 | $1.87 | $2.08 | $2.08 | 940,598 |
2021-06-21 | $1.94 | $2.10 | $1.90 | $2.10 | $2.10 | 792,828 |
2021-06-18 | $1.86 | $1.97 | $1.83 | $1.95 | $1.95 | 343,487 |
2021-06-17 | $1.87 | $1.90 | $1.77 | $1.90 | $1.90 | 600,071 |
2021-06-16 | $1.86 | $1.88 | $1.72 | $1.84 | $1.84 | 481,411 |
2021-06-15 | $1.84 | $1.86 | $1.78 | $1.83 | $1.83 | 304,192 |
2021-06-14 | $1.80 | $1.90 | $1.78 | $1.82 | $1.82 | 729,674 |
2021-06-11 | $1.76 | $1.83 | $1.76 | $1.79 | $1.79 | 408,446 |
2021-06-10 | $1.69 | $1.77 | $1.66 | $1.75 | $1.75 | 556,669 |
2021-06-09 | $1.75 | $1.79 | $1.68 | $1.70 | $1.70 | 348,517 |
2021-06-08 | $1.66 | $1.92 | $1.65 | $1.74 | $1.74 | 2,845,658 |
2021-06-07 | $1.65 | $1.69 | $1.60 | $1.64 | $1.64 | 239,772 |
2021-06-04 | $1.56 | $1.63 | $1.52 | $1.61 | $1.61 | 293,352 |
2021-06-03 | $1.58 | $1.64 | $1.52 | $1.56 | $1.56 | 305,821 |
2021-06-02 | $1.61 | $1.69 | $1.56 | $1.58 | $1.58 | 444,999 |
2021-06-01 | $1.61 | $1.65 | $1.53 | $1.62 | $1.62 | 518,845 |
2021-05-28 | $1.71 | $1.73 | $1.51 | $1.61 | $1.61 | 915,267 |
2021-05-27 | $1.72 | $1.75 | $1.58 | $1.74 | $1.74 | 2,658,373 |
2021-05-26 | $1.54 | $2.23 | $1.54 | $1.80 | $1.80 | 29,111,962 |
2021-05-25 | $1.51 | $1.54 | $1.46 | $1.48 | $1.48 | 146,691 |
2021-05-24 | $1.54 | $1.58 | $1.47 | $1.50 | $1.50 | 220,450 |
2021-05-21 | $1.44 | $1.57 | $1.42 | $1.53 | $1.53 | 409,802 |
2021-05-20 | $1.41 | $1.45 | $1.34 | $1.44 | $1.44 | 266,605 |
2021-05-19 | $1.32 | $1.42 | $1.29 | $1.38 | $1.38 | 312,617 |
2021-05-18 | $1.27 | $1.34 | $1.25 | $1.32 | $1.32 | 151,665 |
2021-05-17 | $1.29 | $1.31 | $1.25 | $1.27 | $1.27 | 132,117 |
2021-05-14 | $1.30 | $1.35 | $1.28 | $1.28 | $1.28 | 139,585 |
2021-05-13 | $1.36 | $1.39 | $1.30 | $1.30 | $1.30 | 162,531 |
2021-05-12 | $1.30 | $1.35 | $1.24 | $1.32 | $1.32 | 235,599 |
2021-05-11 | $1.25 | $1.31 | $1.24 | $1.26 | $1.26 | 306,586 |
2021-05-10 | $1.30 | $1.35 | $1.25 | $1.26 | $1.26 | 292,393 |
2021-05-07 | $1.28 | $1.34 | $1.27 | $1.33 | $1.33 | 156,121 |
2021-05-06 | $1.38 | $1.38 | $1.25 | $1.26 | $1.26 | 265,483 |
2021-05-05 | $1.37 | $1.37 | $1.30 | $1.37 | $1.37 | 211,034 |
2021-05-04 | $1.35 | $1.37 | $1.25 | $1.36 | $1.36 | 385,586 |
2021-05-03 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 167,189 |
2021-04-30 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 94,695 |
2021-04-29 | $1.38 | $1.40 | $1.34 | $1.37 | $1.37 | 164,475 |
2021-04-28 | $1.49 | $1.50 | $1.28 | $1.36 | $1.36 | 791,018 |
2021-04-27 | $1.52 | $1.58 | $1.43 | $1.48 | $1.48 | 277,113 |
2021-04-26 | $1.56 | $1.61 | $1.48 | $1.54 | $1.54 | 371,840 |
2021-04-23 | $1.41 | $1.56 | $1.41 | $1.52 | $1.52 | 148,751 |
2021-04-22 | $1.39 | $1.45 | $1.35 | $1.39 | $1.39 | 242,528 |
2021-04-21 | $1.35 | $1.39 | $1.24 | $1.38 | $1.38 | 240,333 |
2021-04-20 | $1.38 | $1.38 | $1.31 | $1.35 | $1.35 | 119,069 |
2021-04-19 | $1.40 | $1.41 | $1.25 | $1.36 | $1.36 | 435,967 |
2021-04-16 | $1.53 | $1.54 | $1.38 | $1.39 | $1.39 | 406,826 |
2021-04-15 | $1.64 | $1.64 | $1.50 | $1.57 | $1.57 | 238,553 |
2021-04-14 | $1.67 | $1.68 | $1.56 | $1.61 | $1.61 | 444,878 |
2021-04-13 | $1.67 | $1.77 | $1.63 | $1.69 | $1.69 | 202,909 |
2021-04-12 | $1.90 | $1.94 | $1.66 | $1.72 | $1.72 | 562,808 |
2021-04-09 | $1.80 | $1.88 | $1.79 | $1.86 | $1.86 | 153,385 |
2021-04-08 | $1.79 | $1.86 | $1.72 | $1.86 | $1.86 | 239,138 |
2021-04-07 | $1.79 | $1.79 | $1.75 | $1.78 | $1.78 | 138,886 |
2021-04-06 | $1.86 | $1.88 | $1.77 | $1.79 | $1.79 | 220,607 |
2021-04-05 | $1.92 | $1.93 | $1.80 | $1.84 | $1.84 | 191,516 |
2021-04-01 | $1.79 | $1.87 | $1.77 | $1.84 | $1.84 | 137,410 |
2021-03-31 | $1.76 | $1.85 | $1.74 | $1.74 | $1.74 | 128,931 |
2021-03-30 | $1.79 | $1.83 | $1.74 | $1.77 | $1.77 | 213,494 |
2021-03-29 | $1.88 | $1.93 | $1.81 | $1.81 | $1.81 | 113,609 |
2021-03-26 | $1.95 | $1.99 | $1.82 | $1.89 | $1.89 | 192,878 |
2021-03-25 | $1.76 | $1.93 | $1.72 | $1.92 | $1.92 | 228,789 |
2021-03-24 | $1.97 | $2.04 | $1.85 | $1.87 | $1.87 | 225,499 |
2021-03-23 | $2.03 | $2.06 | $1.94 | $1.95 | $1.95 | 194,649 |
2021-03-22 | $2.18 | $2.18 | $2.02 | $2.02 | $2.02 | 190,663 |
2021-03-19 | $2.07 | $2.17 | $2.03 | $2.04 | $2.04 | 329,657 |
2021-03-18 | $2.12 | $2.19 | $2.02 | $2.03 | $2.03 | 491,769 |
2021-03-17 | $2.18 | $2.24 | $2.05 | $2.11 | $2.11 | 293,348 |
2021-03-16 | $2.33 | $2.33 | $2.11 | $2.19 | $2.19 | 289,915 |
2021-03-15 | $2.20 | $2.32 | $2.12 | $2.32 | $2.32 | 455,351 |
2021-03-12 | $2.07 | $2.15 | $1.96 | $2.15 | $2.15 | 435,792 |
2021-03-11 | $1.91 | $2.10 | $1.89 | $2.10 | $2.10 | 440,092 |
2021-03-10 | $1.95 | $1.95 | $1.82 | $1.87 | $1.87 | 238,599 |
2021-03-09 | $1.78 | $1.88 | $1.78 | $1.87 | $1.87 | 169,605 |
2021-03-08 | $1.82 | $1.86 | $1.72 | $1.75 | $1.75 | 329,052 |
2021-03-05 | $1.76 | $1.86 | $1.50 | $1.85 | $1.85 | 614,798 |
2021-03-04 | $1.91 | $1.93 | $1.62 | $1.71 | $1.71 | 1,150,106 |
2021-03-03 | $2.05 | $2.09 | $1.91 | $1.94 | $1.94 | 444,744 |
2021-03-02 | $2.06 | $2.14 | $2.04 | $2.05 | $2.05 | 360,527 |
2021-03-01 | $2.20 | $2.24 | $2.01 | $2.07 | $2.07 | 629,721 |
2021-02-26 | $2.02 | $2.20 | $1.90 | $2.13 | $2.13 | 1,222,437 |
2021-02-25 | $2.18 | $2.20 | $1.94 | $1.98 | $1.98 | 1,451,197 |
2021-02-24 | $2.12 | $2.20 | $2.05 | $2.20 | $2.20 | 459,762 |
2021-02-23 | $2.21 | $2.27 | $1.92 | $2.07 | $2.07 | 1,257,872 |
2021-02-22 | $2.36 | $2.53 | $2.27 | $2.39 | $2.39 | 1,027,870 |
2021-02-19 | $2.48 | $2.48 | $2.25 | $2.31 | $2.31 | 1,146,077 |
2021-02-18 | $2.56 | $2.59 | $2.35 | $2.50 | $2.50 | 1,104,057 |
2021-02-17 | $2.60 | $2.63 | $2.40 | $2.50 | $2.50 | 1,680,083 |
2021-02-16 | $2.55 | $2.57 | $2.23 | $2.34 | $2.34 | 1,320,355 |
2021-02-12 | $2.50 | $2.54 | $2.30 | $2.48 | $2.48 | 1,107,927 |
2021-02-11 | $2.77 | $2.80 | $2.47 | $2.58 | $2.58 | 1,880,811 |
2021-02-10 | $3.17 | $3.35 | $2.41 | $2.74 | $2.74 | 7,154,177 |
2021-02-09 | $2.20 | $2.80 | $2.18 | $2.67 | $2.67 | 8,406,788 |
2021-02-08 | $1.97 | $2.11 | $1.97 | $2.10 | $2.10 | 1,267,230 |
2021-02-05 | $2.19 | $2.19 | $1.91 | $1.95 | $1.95 | 2,264,369 |
2021-02-04 | $2.21 | $2.48 | $2.03 | $2.19 | $2.19 | 8,445,067 |
2021-02-03 | $1.69 | $2.00 | $1.68 | $1.99 | $1.99 | 1,046,420 |
2021-02-02 | $1.79 | $1.80 | $1.60 | $1.65 | $1.65 | 695,284 |
2021-02-01 | $1.91 | $1.95 | $1.68 | $1.68 | $1.68 | 958,657 |
2021-01-29 | $1.86 | $1.98 | $1.80 | $1.80 | $1.80 | 677,163 |
2021-01-28 | $2.00 | $2.00 | $1.86 | $1.90 | $1.90 | 580,509 |
2021-01-27 | $2.01 | $2.07 | $1.78 | $1.87 | $1.87 | 1,456,943 |
2021-01-26 | $2.16 | $2.50 | $2.02 | $2.13 | $2.13 | 2,289,387 |
2021-01-25 | $1.90 | $2.19 | $1.89 | $2.05 | $2.05 | 1,649,100 |
2021-01-22 | $1.81 | $1.90 | $1.75 | $1.88 | $1.88 | 571,849 |
2021-01-21 | $1.90 | $1.90 | $1.76 | $1.82 | $1.82 | 978,204 |
2021-01-20 | $1.75 | $1.89 | $1.65 | $1.87 | $1.87 | 1,290,642 |
2021-01-19 | $1.58 | $1.78 | $1.52 | $1.66 | $1.66 | 2,091,958 |
2021-01-15 | $1.38 | $1.59 | $1.38 | $1.50 | $1.50 | 1,133,849 |
2021-01-14 | $1.35 | $1.43 | $1.34 | $1.39 | $1.39 | 393,268 |
2021-01-13 | $1.50 | $1.51 | $1.36 | $1.40 | $1.40 | 572,049 |
2021-01-12 | $1.45 | $1.49 | $1.40 | $1.42 | $1.42 | 355,999 |
2021-01-11 | $1.40 | $1.44 | $1.37 | $1.43 | $1.43 | 429,064 |
2021-01-08 | $1.39 | $1.40 | $1.31 | $1.38 | $1.38 | 740,384 |
2021-01-07 | $1.37 | $1.39 | $1.32 | $1.34 | $1.34 | 307,580 |
2021-01-06 | $1.40 | $1.42 | $1.29 | $1.34 | $1.34 | 605,392 |
2021-01-05 | $1.32 | $1.42 | $1.30 | $1.41 | $1.41 | 353,404 |
2021-01-04 | $1.28 | $1.33 | $1.26 | $1.32 | $1.32 | 195,823 |
2020-12-31 | $1.34 | $1.34 | $1.27 | $1.28 | $1.28 | 189,861 |
2020-12-30 | $1.34 | $1.37 | $1.27 | $1.32 | $1.32 | 410,570 |
2020-12-29 | $1.40 | $1.41 | $1.31 | $1.32 | $1.32 | 257,683 |
2020-12-28 | $1.37 | $1.45 | $1.37 | $1.38 | $1.38 | 382,148 |
2020-12-24 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 146,241 |
2020-12-23 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 169,456 |
2020-12-22 | $1.32 | $1.37 | $1.31 | $1.35 | $1.35 | 340,929 |
2020-12-21 | $1.33 | $1.39 | $1.31 | $1.35 | $1.35 | 231,336 |
2020-12-18 | $1.31 | $1.45 | $1.31 | $1.33 | $1.33 | 489,299 |
2020-12-17 | $1.40 | $1.40 | $1.28 | $1.34 | $1.34 | 414,887 |
2020-12-16 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 201,419 |
2020-12-15 | $1.39 | $1.40 | $1.34 | $1.36 | $1.36 | 295,134 |
2020-12-14 | $1.47 | $1.47 | $1.38 | $1.42 | $1.42 | 332,950 |
2020-12-11 | $1.56 | $1.56 | $1.37 | $1.42 | $1.42 | 646,285 |
2020-12-10 | $1.48 | $1.60 | $1.46 | $1.55 | $1.55 | 982,505 |
2020-12-09 | $1.46 | $1.59 | $1.33 | $1.46 | $1.46 | 989,583 |
2020-12-08 | $1.41 | $1.46 | $1.38 | $1.44 | $1.44 | 342,680 |
2020-12-07 | $1.37 | $1.48 | $1.37 | $1.41 | $1.41 | 345,196 |
2020-12-04 | $1.36 | $1.48 | $1.35 | $1.39 | $1.39 | 342,055 |
2020-12-03 | $1.35 | $1.45 | $1.32 | $1.35 | $1.35 | 234,391 |
2020-12-02 | $1.30 | $1.35 | $1.27 | $1.35 | $1.35 | 316,428 |
2020-12-01 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 230,048 |
2020-11-30 | $1.38 | $1.43 | $1.35 | $1.35 | $1.35 | 265,452 |
2020-11-27 | $1.36 | $1.40 | $1.33 | $1.39 | $1.39 | 233,507 |
2020-11-25 | $1.34 | $1.37 | $1.29 | $1.36 | $1.36 | 313,988 |
2020-11-24 | $1.35 | $1.51 | $1.32 | $1.35 | $1.35 | 346,679 |
2020-11-23 | $1.48 | $1.48 | $1.30 | $1.37 | $1.37 | 882,394 |
2020-11-20 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 654,753 |
2020-11-19 | $1.72 | $1.74 | $1.45 | $1.50 | $1.50 | 1,588,936 |
2020-11-18 | $1.59 | $1.80 | $1.56 | $1.68 | $1.68 | 1,180,956 |
2020-11-17 | $1.65 | $1.65 | $1.50 | $1.58 | $1.58 | 440,681 |
2020-11-16 | $1.63 | $1.68 | $1.53 | $1.60 | $1.60 | 682,683 |
2020-11-13 | $1.46 | $1.63 | $1.42 | $1.52 | $1.52 | 624,149 |
2020-11-12 | $1.32 | $1.42 | $1.27 | $1.41 | $1.41 | 366,133 |
2020-11-11 | $1.35 | $1.35 | $1.28 | $1.31 | $1.31 | 146,370 |
2020-11-10 | $1.35 | $1.35 | $1.18 | $1.30 | $1.30 | 127,674 |
2020-11-09 | $1.28 | $1.31 | $1.23 | $1.31 | $1.31 | 180,849 |
2020-11-06 | $1.27 | $1.31 | $1.26 | $1.29 | $1.29 | 79,419 |
2020-11-05 | $1.30 | $1.34 | $1.26 | $1.26 | $1.26 | 110,065 |
2020-11-04 | $1.30 | $1.35 | $1.26 | $1.27 | $1.27 | 112,710 |
2020-11-03 | $1.31 | $1.31 | $1.24 | $1.30 | $1.30 | 125,554 |
2020-11-02 | $1.32 | $1.35 | $1.30 | $1.31 | $1.31 | 49,538 |
2020-10-30 | $1.36 | $1.37 | $1.31 | $1.35 | $1.35 | 135,038 |
2020-10-29 | $1.33 | $1.39 | $1.28 | $1.38 | $1.38 | 161,752 |
2020-10-28 | $1.36 | $1.36 | $1.23 | $1.36 | $1.36 | 316,744 |
2020-10-27 | $1.40 | $1.43 | $1.32 | $1.36 | $1.36 | 256,875 |
2020-10-26 | $1.51 | $1.51 | $1.36 | $1.43 | $1.43 | 255,455 |
2020-10-23 | $1.46 | $1.55 | $1.43 | $1.51 | $1.51 | 314,718 |
2020-10-22 | $1.53 | $1.53 | $1.43 | $1.50 | $1.50 | 206,973 |
2020-10-21 | $1.51 | $1.55 | $1.47 | $1.52 | $1.52 | 120,912 |
2020-10-20 | $1.53 | $1.53 | $1.47 | $1.52 | $1.52 | 144,625 |
2020-10-19 | $1.50 | $1.60 | $1.47 | $1.49 | $1.49 | 175,987 |
2020-10-16 | $1.50 | $1.54 | $1.47 | $1.50 | $1.50 | 141,537 |
2020-10-15 | $1.50 | $1.54 | $1.45 | $1.47 | $1.47 | 282,709 |
2020-10-14 | $1.65 | $1.68 | $1.48 | $1.54 | $1.54 | 555,114 |
2020-10-13 | $1.58 | $1.70 | $1.58 | $1.69 | $1.69 | 261,933 |
2020-10-12 | $1.62 | $1.66 | $1.54 | $1.61 | $1.61 | 203,180 |
2020-10-09 | $1.69 | $1.70 | $1.57 | $1.66 | $1.66 | 393,748 |
2020-10-08 | $1.76 | $1.81 | $1.62 | $1.67 | $1.67 | 354,758 |
2020-10-07 | $1.65 | $1.73 | $1.63 | $1.72 | $1.72 | 513,440 |
2020-10-06 | $1.54 | $1.66 | $1.53 | $1.61 | $1.61 | 463,058 |
2020-10-05 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 360,927 |
2020-10-02 | $1.53 | $1.60 | $1.40 | $1.52 | $1.52 | 1,005,078 |
2020-10-01 | $1.38 | $1.83 | $1.31 | $1.60 | $1.60 | 971,977 |
2020-09-30 | $1.48 | $1.48 | $1.36 | $1.40 | $1.40 | 140,120 |
2020-09-29 | $1.48 | $1.55 | $1.44 | $1.49 | $1.49 | 254,578 |
2020-09-28 | $1.45 | $1.50 | $1.36 | $1.44 | $1.44 | 163,625 |
2020-09-25 | $1.33 | $1.41 | $1.33 | $1.39 | $1.39 | 76,454 |
2020-09-24 | $1.23 | $1.35 | $1.22 | $1.34 | $1.34 | 263,999 |
2020-09-23 | $1.35 | $1.38 | $1.22 | $1.24 | $1.24 | 367,764 |
2020-09-22 | $1.39 | $1.44 | $1.21 | $1.36 | $1.36 | 368,551 |
2020-09-21 | $1.50 | $1.51 | $1.26 | $1.45 | $1.45 | 486,068 |
2020-09-18 | $1.52 | $1.61 | $1.46 | $1.50 | $1.50 | 449,120 |
2020-09-17 | $1.63 | $1.67 | $1.44 | $1.47 | $1.47 | 486,272 |
2020-09-16 | $1.70 | $1.74 | $1.60 | $1.60 | $1.60 | 431,676 |
2020-09-15 | $1.72 | $1.79 | $1.63 | $1.70 | $1.70 | 945,153 |
2020-09-14 | $1.65 | $1.95 | $1.56 | $1.62 | $1.62 | 2,536,192 |
2020-09-11 | $1.56 | $1.60 | $1.50 | $1.60 | $1.60 | 403,383 |
2020-09-10 | $1.54 | $1.63 | $1.50 | $1.55 | $1.55 | 958,207 |
2020-09-09 | $1.32 | $1.60 | $1.32 | $1.50 | $1.50 | 1,970,951 |
2020-09-08 | $1.29 | $1.38 | $1.17 | $1.36 | $1.36 | 714,730 |
2020-09-04 | $1.30 | $1.30 | $1.15 | $1.28 | $1.28 | 308,948 |
2020-09-03 | $1.29 | $1.30 | $1.21 | $1.26 | $1.26 | 205,312 |
2020-09-02 | $1.18 | $1.32 | $1.18 | $1.27 | $1.27 | 366,860 |
2020-09-01 | $1.23 | $1.25 | $1.15 | $1.20 | $1.20 | 301,736 |
2020-08-31 | $1.15 | $1.25 | $1.15 | $1.20 | $1.20 | 286,995 |
2020-08-28 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 88,242 |
2020-08-27 | $1.15 | $1.18 | $1.12 | $1.14 | $1.14 | 137,027 |
2020-08-26 | $1.22 | $1.22 | $1.11 | $1.17 | $1.17 | 299,349 |
2020-08-25 | $1.07 | $1.23 | $1.07 | $1.18 | $1.18 | 285,606 |
2020-08-24 | $1.12 | $1.15 | $1.03 | $1.07 | $1.07 | 588,823 |
2020-08-21 | $1.21 | $1.27 | $1.16 | $1.17 | $1.17 | 441,498 |
2020-08-20 | $1.39 | $1.40 | $1.24 | $1.30 | $1.30 | 350,060 |
2020-08-19 | $1.22 | $1.35 | $1.17 | $1.34 | $1.34 | 1,331,424 |
2020-08-18 | $1.16 | $1.29 | $1.16 | $1.25 | $1.25 | 1,077,547 |
2020-08-17 | $1.28 | $1.31 | $1.09 | $1.16 | $1.16 | 2,870,304 |
2020-08-14 | $1.18 | $1.30 | $1.15 | $1.16 | $1.16 | 1,087,175 |
2020-08-13 | $1.15 | $1.22 | $1.07 | $1.16 | $1.16 | 792,009 |
2020-08-12 | $1.29 | $1.34 | $1.12 | $1.24 | $1.24 | 1,487,969 |
2020-08-11 | $1.23 | $1.53 | $1.20 | $1.26 | $1.26 | 6,784,756 |
2020-08-10 | $1.11 | $1.19 | $1.10 | $1.18 | $1.18 | 931,827 |
2020-08-07 | $1.05 | $1.06 | $0.99 | $1.06 | $1.06 | 260,263 |
2020-08-06 | $1.05 | $1.07 | $1.00 | $1.03 | $1.03 | 406,070 |
2020-08-05 | $0.93 | $1.05 | $0.93 | $1.04 | $1.04 | 527,406 |
2020-08-04 | $0.94 | $0.95 | $0.90 | $0.95 | $0.95 | 150,975 |
2020-08-03 | $0.92 | $0.98 | $0.86 | $0.94 | $0.94 | 368,630 |
2020-07-31 | $1.02 | $1.03 | $0.93 | $0.95 | $0.95 | 557,634 |
2020-07-30 | $1.02 | $1.06 | $1.00 | $1.03 | $1.03 | 506,091 |
2020-07-29 | $1.03 | $1.15 | $0.98 | $1.06 | $1.06 | 1,602,208 |
2020-07-28 | $1.01 | $1.09 | $0.93 | $1.05 | $1.05 | 1,186,018 |
2020-07-27 | $0.94 | $1.07 | $0.85 | $1.04 | $1.04 | 2,127,016 |
2020-07-24 | $0.95 | $1.05 | $0.95 | $1.01 | $1.01 | 1,124,053 |
2020-07-23 | $1.24 | $1.26 | $1.08 | $1.12 | $1.12 | 1,555,448 |
2020-07-22 | $1.35 | $1.38 | $1.17 | $1.28 | $1.28 | 1,914,993 |
2020-07-21 | $1.14 | $1.50 | $1.11 | $1.40 | $1.40 | 8,235,925 |
2020-07-20 | $0.95 | $1.08 | $0.90 | $0.99 | $0.99 | 1,155,275 |
2020-07-17 | $0.76 | $0.95 | $0.71 | $0.88 | $0.88 | 1,577,727 |
2020-07-16 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 203,976 |
2020-07-15 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 101,269 |
2020-07-14 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 132,744 |
2020-07-13 | $0.81 | $0.81 | $0.69 | $0.70 | $0.70 | 197,747 |
2020-07-10 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 203,565 |
2020-07-09 | $0.71 | $0.75 | $0.69 | $0.75 | $0.75 | 192,952 |
2020-07-08 | $0.72 | $0.73 | $0.68 | $0.71 | $0.71 | 146,267 |
2020-07-07 | $0.66 | $0.73 | $0.65 | $0.70 | $0.70 | 248,032 |
2020-07-06 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 123,788 |
2020-07-02 | $0.68 | $0.69 | $0.61 | $0.63 | $0.63 | 316,289 |
2020-07-01 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 209,562 |
2020-06-30 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 229,292 |
2020-06-29 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 288,561 |
2020-06-26 | $0.73 | $0.75 | $0.69 | $0.71 | $0.71 | 565,139 |
2020-06-25 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 266,812 |
2020-06-24 | $0.79 | $0.83 | $0.73 | $0.75 | $0.75 | 739,504 |
2020-06-23 | $0.80 | $0.83 | $0.72 | $0.79 | $0.79 | 1,909,288 |
2020-06-22 | $0.98 | $1.00 | $0.83 | $0.91 | $0.91 | 2,241,900 |
2020-06-19 | $1.09 | $1.13 | $1.06 | $1.09 | $1.09 | 479,312 |
2020-06-18 | $1.15 | $1.16 | $1.00 | $1.10 | $1.10 | 524,144 |
2020-06-17 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 536,761 |
2020-06-16 | $1.15 | $1.18 | $1.10 | $1.16 | $1.16 | 632,578 |
2020-06-15 | $1.02 | $1.13 | $1.00 | $1.11 | $1.11 | 621,741 |
2020-06-12 | $1.04 | $1.09 | $1.00 | $1.02 | $1.02 | 456,583 |
2020-06-11 | $1.07 | $1.07 | $0.95 | $0.99 | $0.99 | 867,643 |
2020-06-10 | $1.44 | $1.53 | $0.89 | $1.06 | $1.06 | 5,852,941 |
2020-06-09 | $1.21 | $1.25 | $1.07 | $1.24 | $1.24 | 1,154,469 |
2020-06-08 | $1.13 | $1.23 | $1.09 | $1.17 | $1.17 | 1,328,562 |
2020-06-05 | $0.89 | $1.08 | $0.85 | $1.06 | $1.06 | 1,573,852 |
2020-06-04 | $0.85 | $0.88 | $0.82 | $0.87 | $0.87 | 517,710 |
2020-06-03 | $0.80 | $0.86 | $0.78 | $0.82 | $0.82 | 415,602 |
2020-06-02 | $0.85 | $0.87 | $0.78 | $0.81 | $0.81 | 394,015 |
2020-06-01 | $0.90 | $0.90 | $0.78 | $0.82 | $0.82 | 1,567,833 |
2020-05-29 | $1.00 | $1.01 | $0.82 | $0.98 | $0.98 | 723,732 |
2020-05-28 | $1.03 | $1.07 | $0.96 | $1.03 | $1.03 | 756,510 |
2020-05-27 | $0.95 | $1.15 | $0.85 | $1.03 | $1.03 | 2,180,435 |
2020-05-26 | $0.98 | $1.00 | $0.92 | $0.95 | $0.95 | 727,318 |
2020-05-22 | $0.86 | $0.95 | $0.82 | $0.92 | $0.92 | 601,129 |
2020-05-21 | $0.80 | $0.89 | $0.78 | $0.84 | $0.84 | 614,491 |
2020-05-20 | $0.69 | $0.80 | $0.69 | $0.78 | $0.78 | 552,348 |
2020-05-19 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 371,912 |
2020-05-18 | $0.75 | $0.79 | $0.65 | $0.71 | $0.71 | 627,294 |
2020-05-15 | $0.69 | $0.74 | $0.65 | $0.71 | $0.71 | 711,067 |
2020-05-14 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 282,704 |
2020-05-13 | $0.69 | $0.70 | $0.57 | $0.65 | $0.65 | 539,805 |
2020-05-12 | $0.74 | $0.78 | $0.63 | $0.64 | $0.64 | 937,584 |
2020-05-11 | $0.65 | $0.72 | $0.63 | $0.71 | $0.71 | 758,844 |
2020-05-08 | $0.59 | $0.66 | $0.59 | $0.65 | $0.65 | 887,531 |
2020-05-07 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 363,427 |
2020-05-06 | $0.56 | $0.60 | $0.55 | $0.57 | $0.57 | 472,106 |
2020-05-05 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 536,503 |
2020-05-04 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 30,730 |
2020-05-01 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 53,866 |
2020-04-30 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 110,705 |
2020-04-29 | $0.55 | $0.56 | $0.51 | $0.55 | $0.55 | 51,437 |
2020-04-28 | $0.57 | $0.57 | $0.50 | $0.54 | $0.54 | 279,503 |
2020-04-27 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 176,317 |
2020-04-24 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 217,218 |
2020-04-23 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 203,340 |
2020-04-22 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 290,653 |
2020-04-21 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 164,390 |
2020-04-20 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 176,316 |
2020-04-17 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 81,785 |
2020-04-16 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 131,009 |
2020-04-15 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 126,250 |
2020-04-14 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 126,522 |
2020-04-13 | $0.54 | $0.54 | $0.49 | $0.53 | $0.53 | 95,991 |
2020-04-09 | $0.50 | $0.54 | $0.49 | $0.52 | $0.52 | 217,938 |
2020-04-08 | $0.45 | $0.54 | $0.42 | $0.49 | $0.49 | 264,038 |
2020-04-07 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 93,719 |
2020-04-06 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 111,712 |
2020-04-03 | $0.40 | $0.49 | $0.39 | $0.44 | $0.44 | 278,174 |
2020-04-02 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 34,792 |
2020-04-01 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 124,424 |
2020-03-31 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 200,515 |
2020-03-30 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 86,788 |
2020-03-27 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 138,791 |
2020-03-26 | $0.38 | $0.43 | $0.38 | $0.42 | $0.42 | 135,570 |
2020-03-25 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 174,875 |
2020-03-24 | $0.39 | $0.44 | $0.38 | $0.42 | $0.42 | 159,389 |
2020-03-23 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 50,960 |
2020-03-20 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 56,516 |
2020-03-19 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 43,529 |
2020-03-18 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 96,652 |
2020-03-17 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 153,745 |
2020-03-16 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 93,016 |
2020-03-13 | $0.44 | $0.47 | $0.40 | $0.44 | $0.44 | 145,853 |
2020-03-12 | $0.50 | $0.50 | $0.40 | $0.44 | $0.44 | 286,309 |
2020-03-11 | $0.49 | $0.54 | $0.49 | $0.52 | $0.52 | 132,198 |
2020-03-10 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 130,881 |
2020-03-09 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 120,534 |
2020-03-06 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 113,528 |
2020-03-05 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 81,372 |
2020-03-04 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 153,376 |
2020-03-03 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 87,829 |
2020-03-02 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 118,869 |
2020-02-28 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 247,629 |
2020-02-27 | $0.53 | $0.54 | $0.47 | $0.52 | $0.52 | 279,274 |
2020-02-26 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 80,332 |
2020-02-25 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 176,180 |
2020-02-24 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 110,580 |
2020-02-21 | $0.65 | $0.65 | $0.57 | $0.58 | $0.58 | 243,068 |
2020-02-20 | $0.57 | $0.68 | $0.56 | $0.64 | $0.64 | 1,148,983 |
2020-02-19 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 317,283 |
2020-02-18 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 121,969 |
2020-02-14 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 144,415 |
2020-02-13 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 80,821 |
2020-02-12 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 41,361 |
2020-02-11 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 87,291 |
2020-02-10 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 61,359 |
2020-02-07 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 105,542 |
2020-02-06 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 44,069 |
2020-02-05 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 101,881 |
2020-02-04 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 135,301 |
2020-02-03 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 182,120 |
2020-01-31 | $0.55 | $0.57 | $0.51 | $0.54 | $0.54 | 377,866 |
2020-01-30 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 243,348 |
2020-01-29 | $0.68 | $0.70 | $0.56 | $0.59 | $0.59 | 1,271,214 |
2020-01-28 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 182,349 |
2020-01-27 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 99,119 |
2020-01-24 | $0.58 | $0.60 | $0.54 | $0.54 | $0.54 | 382,169 |
2020-01-23 | $0.63 | $0.64 | $0.55 | $0.57 | $0.57 | 469,120 |
2020-01-22 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 202,839 |
2020-01-21 | $0.64 | $0.69 | $0.62 | $0.64 | $0.64 | 322,547 |
2020-01-17 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 314,955 |
2020-01-16 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 220,319 |
2020-01-15 | $0.60 | $0.63 | $0.59 | $0.59 | $0.59 | 155,307 |
2020-01-14 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 153,215 |
2020-01-13 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 172,182 |
2020-01-10 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 199,994 |
2020-01-09 | $0.61 | $0.67 | $0.59 | $0.65 | $0.65 | 401,389 |
2020-01-08 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 82,164 |
2020-01-07 | $0.65 | $0.65 | $0.59 | $0.61 | $0.61 | 195,313 |
2020-01-06 | $0.59 | $0.67 | $0.59 | $0.63 | $0.63 | 360,561 |
2020-01-03 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 173,368 |
2020-01-02 | $0.69 | $0.72 | $0.66 | $0.71 | $0.71 | 434,591 |
2019-12-31 | $0.66 | $0.70 | $0.64 | $0.69 | $0.69 | 359,650 |
2019-12-30 | $0.58 | $0.67 | $0.57 | $0.66 | $0.66 | 452,804 |
2019-12-27 | $0.53 | $0.60 | $0.53 | $0.59 | $0.59 | 434,524 |
2019-12-26 | $0.53 | $0.54 | $0.51 | $0.54 | $0.54 | 208,560 |
2019-12-24 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 125,512 |
2019-12-23 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 53,441 |
2019-12-20 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 175,073 |
2019-12-19 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 66,213 |
2019-12-18 | $0.54 | $0.58 | $0.50 | $0.58 | $0.58 | 385,358 |
2019-12-17 | $0.57 | $0.57 | $0.52 | $0.55 | $0.55 | 207,299 |
2019-12-16 | $0.58 | $0.61 | $0.55 | $0.56 | $0.56 | 267,479 |
2019-12-13 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 86,078 |
2019-12-12 | $0.60 | $0.65 | $0.58 | $0.60 | $0.60 | 279,384 |
2019-12-11 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 276,775 |
2019-12-10 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 232,784 |
2019-12-09 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 348,341 |
2019-12-06 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 218,046 |
2019-12-05 | $0.65 | $0.66 | $0.57 | $0.58 | $0.58 | 394,746 |
2019-12-04 | $0.63 | $0.68 | $0.63 | $0.65 | $0.65 | 318,971 |
2019-12-03 | $0.69 | $0.71 | $0.60 | $0.65 | $0.65 | 404,192 |
2019-12-02 | $0.76 | $0.76 | $0.68 | $0.69 | $0.69 | 343,776 |
2019-11-29 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 198,584 |
2019-11-27 | $0.77 | $0.77 | $0.66 | $0.69 | $0.69 | 742,217 |
2019-11-26 | $0.85 | $0.87 | $0.72 | $0.75 | $0.75 | 1,122,585 |
2019-11-25 | $1.03 | $1.25 | $0.82 | $0.91 | $0.91 | 4,894,376 |
2019-11-22 | $0.84 | $1.09 | $0.77 | $1.05 | $1.05 | 3,119,024 |
2019-11-21 | $0.80 | $0.83 | $0.71 | $0.82 | $0.82 | 1,303,519 |
2019-11-20 | $0.69 | $0.83 | $0.69 | $0.79 | $0.79 | 1,439,738 |
2019-11-19 | $0.75 | $0.75 | $0.60 | $0.69 | $0.69 | 839,102 |
2019-11-18 | $0.80 | $0.80 | $0.71 | $0.75 | $0.75 | 699,215 |
2019-11-15 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 473,208 |
2019-11-14 | $0.85 | $0.86 | $0.72 | $0.78 | $0.78 | 1,182,252 |
2019-11-13 | $0.74 | $0.86 | $0.71 | $0.81 | $0.81 | 3,066,370 |
2019-11-12 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 416,595 |
2019-11-11 | $0.68 | $0.75 | $0.65 | $0.72 | $0.72 | 1,843,067 |
2019-11-08 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 271,659 |
2019-11-07 | $0.74 | $0.74 | $0.62 | $0.70 | $0.70 | 652,041 |
2019-11-06 | $0.67 | $0.76 | $0.67 | $0.72 | $0.72 | 762,418 |
2019-11-05 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 837,343 |
2019-11-04 | $0.66 | $0.70 | $0.64 | $0.66 | $0.66 | 286,196 |
2019-11-01 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 301,609 |
2019-10-31 | $0.73 | $0.73 | $0.63 | $0.67 | $0.67 | 467,187 |
2019-10-30 | $0.63 | $0.72 | $0.60 | $0.70 | $0.70 | 699,282 |
2019-10-29 | $0.58 | $0.70 | $0.57 | $0.63 | $0.63 | 1,921,459 |
2019-10-28 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 194,879 |
2019-10-25 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 245,561 |
2019-10-24 | $0.54 | $0.58 | $0.52 | $0.56 | $0.56 | 385,144 |
2019-10-23 | $0.49 | $0.56 | $0.49 | $0.53 | $0.53 | 218,905 |
2019-10-22 | $0.49 | $0.54 | $0.49 | $0.49 | $0.49 | 150,181 |
2019-10-21 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 157,234 |
2019-10-18 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 205,744 |
2019-10-17 | $0.45 | $0.57 | $0.44 | $0.52 | $0.52 | 1,153,961 |
2019-10-16 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 171,542 |
2019-10-15 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 203,116 |
2019-10-14 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 283,058 |
2019-10-11 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 293,144 |
2019-10-10 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 205,083 |
2019-10-09 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 371,205 |
2019-10-08 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 60,336 |
2019-10-07 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 188,885 |
2019-10-04 | $0.50 | $0.52 | $0.45 | $0.47 | $0.47 | 125,796 |
2019-10-03 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 125,051 |
2019-10-02 | $0.54 | $0.56 | $0.51 | $0.53 | $0.53 | 148,621 |
2019-10-01 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 74,925 |
2019-09-30 | $0.56 | $0.56 | $0.52 | $0.55 | $0.55 | 112,523 |
2019-09-27 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 189,911 |
2019-09-26 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 162,403 |
2019-09-25 | $0.58 | $0.60 | $0.54 | $0.59 | $0.59 | 186,187 |
2019-09-24 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 160,596 |
2019-09-23 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 144,124 |
2019-09-20 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 60,933 |
2019-09-19 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 207,778 |
2019-09-18 | $0.64 | $0.66 | $0.59 | $0.62 | $0.62 | 338,469 |
2019-09-17 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 273,587 |
2019-09-16 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 374,919 |
2019-09-13 | $0.63 | $0.73 | $0.63 | $0.71 | $0.71 | 719,548 |
2019-09-12 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 207,214 |
2019-09-11 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 350,585 |
2019-09-10 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 171,584 |
2019-09-09 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 366,063 |
2019-09-06 | $0.64 | $0.67 | $0.58 | $0.63 | $0.63 | 714,941 |
2019-09-05 | $0.61 | $0.67 | $0.56 | $0.61 | $0.61 | 851,698 |
2019-09-04 | $0.59 | $0.62 | $0.55 | $0.60 | $0.60 | 441,464 |
2019-09-03 | $0.63 | $0.64 | $0.57 | $0.58 | $0.58 | 368,387 |
2019-08-30 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 424,274 |
2019-08-29 | $0.65 | $0.65 | $0.60 | $0.63 | $0.63 | 665,145 |
2019-08-28 | $0.65 | $0.69 | $0.61 | $0.66 | $0.66 | 1,028,042 |
2019-08-27 | $0.73 | $0.74 | $0.60 | $0.65 | $0.65 | 1,157,347 |
2019-08-26 | $0.86 | $0.90 | $0.71 | $0.77 | $0.77 | 5,593,783 |
2019-08-23 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 319,074 |
2019-08-22 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 167,155 |
2019-08-21 | $0.77 | $0.79 | $0.73 | $0.77 | $0.77 | 140,487 |
2019-08-20 | $0.77 | $0.79 | $0.71 | $0.77 | $0.77 | 313,488 |
2019-08-19 | $0.84 | $0.84 | $0.75 | $0.78 | $0.78 | 476,998 |
2019-08-16 | $0.86 | $0.87 | $0.80 | $0.83 | $0.83 | 366,987 |
2019-08-15 | $0.95 | $0.95 | $0.85 | $0.85 | $0.85 | 455,545 |
2019-08-14 | $0.93 | $0.99 | $0.87 | $0.93 | $0.93 | 2,396,020 |
2019-08-13 | $1.65 | $2.45 | $1.54 | $1.57 | $1.57 | 3,973,149 |
2019-08-12 | $1.64 | $1.80 | $1.62 | $1.69 | $1.69 | 40,106 |
2019-08-09 | $1.61 | $1.84 | $1.61 | $1.68 | $1.68 | 117,254 |
2019-08-08 | $1.56 | $1.64 | $1.56 | $1.61 | $1.61 | 54,528 |
2019-08-07 | $1.66 | $1.66 | $1.55 | $1.58 | $1.58 | 46,662 |
2019-08-06 | $1.58 | $1.70 | $1.52 | $1.68 | $1.68 | 271,699 |
2019-08-05 | $1.64 | $1.64 | $1.50 | $1.54 | $1.54 | 110,801 |
2019-08-02 | $1.53 | $1.64 | $1.53 | $1.64 | $1.64 | 116,552 |
2019-08-01 | $1.60 | $1.77 | $1.47 | $1.52 | $1.52 | 552,553 |
2019-07-31 | $1.68 | $2.59 | $1.68 | $1.78 | $1.78 | 7,050,611 |
2019-07-30 | $1.68 | $1.70 | $1.58 | $1.68 | $1.68 | 122,810 |
2019-07-29 | $1.70 | $1.78 | $1.56 | $1.62 | $1.62 | 122,927 |
2019-07-26 | $1.61 | $1.73 | $1.55 | $1.66 | $1.66 | 225,395 |
2019-07-25 | $1.44 | $1.70 | $1.33 | $1.59 | $1.59 | 1,034,241 |
2019-07-24 | $1.25 | $2.66 | $1.25 | $1.51 | $1.51 | 15,366,169 |
2019-07-23 | $1.29 | $1.29 | $1.21 | $1.25 | $1.25 | 37,240 |
2019-07-22 | $1.28 | $1.33 | $1.21 | $1.30 | $1.30 | 32,362 |
2019-07-19 | $1.34 | $1.37 | $1.26 | $1.28 | $1.28 | 28,844 |
2019-07-18 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 53,206 |
2019-07-17 | $1.37 | $1.43 | $1.30 | $1.34 | $1.34 | 52,716 |
2019-07-16 | $1.42 | $1.48 | $1.37 | $1.37 | $1.37 | 39,655 |
2019-07-15 | $1.49 | $1.49 | $1.41 | $1.44 | $1.44 | 77,446 |
2019-07-12 | $1.47 | $1.50 | $1.43 | $1.43 | $1.43 | 23,439 |
2019-07-11 | $1.50 | $1.50 | $1.43 | $1.48 | $1.48 | 49,136 |
2019-07-10 | $1.53 | $1.57 | $1.48 | $1.50 | $1.50 | 57,741 |
2019-07-09 | $1.43 | $1.58 | $1.43 | $1.51 | $1.51 | 54,835 |
2019-07-08 | $1.64 | $1.64 | $1.43 | $1.49 | $1.49 | 98,255 |
2019-07-05 | $1.43 | $1.62 | $1.43 | $1.53 | $1.53 | 148,698 |
2019-07-03 | $1.47 | $1.47 | $1.29 | $1.40 | $1.40 | 50,500 |
2019-07-02 | $1.30 | $1.44 | $1.26 | $1.36 | $1.36 | 93,687 |
2019-07-01 | $1.27 | $1.30 | $1.22 | $1.28 | $1.28 | 44,965 |
2019-06-28 | $1.25 | $1.35 | $1.22 | $1.29 | $1.29 | 190,649 |
2019-06-27 | $1.36 | $1.90 | $1.22 | $1.28 | $1.28 | 1,803,479 |
2019-06-26 | $1.41 | $1.46 | $1.18 | $1.19 | $1.19 | 332,895 |
2019-06-25 | $1.56 | $1.56 | $1.36 | $1.42 | $1.42 | 208,866 |
2019-06-24 | $1.61 | $1.62 | $1.54 | $1.56 | $1.56 | 71,062 |
2019-06-21 | $1.59 | $1.60 | $1.53 | $1.54 | $1.54 | 91,867 |
2019-06-20 | $1.64 | $1.64 | $1.56 | $1.60 | $1.60 | 41,865 |
2019-06-19 | $1.64 | $1.65 | $1.53 | $1.64 | $1.64 | 113,175 |
2019-06-18 | $1.61 | $1.66 | $1.52 | $1.63 | $1.63 | 230,435 |
2019-06-17 | $1.76 | $1.77 | $1.57 | $1.60 | $1.60 | 225,523 |
2019-06-14 | $1.80 | $1.80 | $1.66 | $1.75 | $1.75 | 190,990 |
2019-06-13 | $1.88 | $1.98 | $1.69 | $1.80 | $1.80 | 521,508 |
2019-06-12 | $1.80 | $1.92 | $1.79 | $1.87 | $1.87 | 633,016 |
2019-06-11 | $1.75 | $1.85 | $1.70 | $1.81 | $1.81 | 141,471 |
2019-06-10 | $1.83 | $1.88 | $1.65 | $1.71 | $1.71 | 255,195 |
2019-06-07 | $1.94 | $1.94 | $1.81 | $1.84 | $1.84 | 121,747 |
2019-06-06 | $1.94 | $2.03 | $1.80 | $1.95 | $1.95 | 290,337 |
2019-06-05 | $1.99 | $2.09 | $1.75 | $2.05 | $2.05 | 814,489 |
2019-06-04 | $2.04 | $2.17 | $1.87 | $1.98 | $1.98 | 330,240 |
2019-06-03 | $2.45 | $2.45 | $1.83 | $2.05 | $2.05 | 1,969,241 |
2019-05-31 | $1.70 | $5.75 | $1.70 | $4.08 | $4.08 | 5,402,542 |
2019-05-30 | $1.62 | $1.78 | $1.54 | $1.69 | $1.69 | 20,878 |
2019-05-29 | $1.70 | $1.85 | $1.60 | $1.65 | $1.65 | 71,789 |
2019-05-28 | $2.05 | $2.13 | $1.51 | $1.82 | $1.82 | 31,691 |
2019-05-24 | $2.00 | $2.09 | $1.65 | $1.86 | $1.86 | 168,549 |
2019-05-23 | $2.70 | $2.78 | $2.22 | $2.25 | $2.25 | 209,006 |
2019-05-22 | $2.55 | $2.99 | $2.21 | $2.79 | $2.79 | 409,083 |
2019-05-21 | $2.15 | $2.76 | $2.10 | $2.52 | $2.52 | 248,785 |
2019-05-20 | $2.25 | $2.32 | $1.87 | $2.07 | $2.07 | 108,767 |
2019-05-17 | $2.51 | $2.51 | $2.25 | $2.35 | $2.35 | 33,110 |
2019-05-16 | $2.58 | $2.58 | $2.26 | $2.44 | $2.44 | 93,626 |
2019-05-15 | $2.68 | $2.70 | $2.20 | $2.21 | $2.21 | 134,783 |
2019-05-14 | $2.78 | $2.79 | $2.58 | $2.68 | $2.68 | 30,684 |
2019-05-13 | $2.80 | $2.88 | $2.35 | $2.59 | $2.59 | 285,121 |
2019-05-10 | $3.34 | $3.46 | $2.88 | $2.88 | $2.88 | 124,538 |
2019-05-09 | $3.38 | $3.59 | $3.30 | $3.39 | $3.39 | 249,156 |
2019-05-08 | $3.50 | $3.87 | $3.09 | $3.34 | $3.34 | 358,421 |
2019-05-07 | $0.39 | $0.39 | $0.37 | $0.38 | $3.78 | 51,538 |
2019-05-06 | $0.38 | $0.39 | $0.37 | $0.38 | $3.75 | 11,999 |
2019-05-03 | $0.35 | $0.38 | $0.35 | $0.36 | $3.64 | 14,378 |
2019-05-02 | $0.37 | $0.38 | $0.36 | $0.36 | $3.60 | 9,618 |
2019-05-01 | $0.38 | $0.39 | $0.35 | $0.37 | $3.70 | 35,544 |
2019-04-30 | $0.35 | $0.40 | $0.35 | $0.39 | $3.93 | 33,291 |
2019-04-29 | $0.36 | $0.36 | $0.34 | $0.36 | $3.63 | 12,879 |
2019-04-26 | $0.36 | $0.36 | $0.34 | $0.35 | $3.50 | 9,637 |
2019-04-25 | $0.33 | $0.37 | $0.33 | $0.35 | $3.50 | 15,079 |
2019-04-24 | $0.39 | $0.39 | $0.33 | $0.33 | $3.30 | 30,968 |
2019-04-23 | $0.34 | $0.42 | $0.33 | $0.40 | $3.99 | 64,169 |
2019-04-22 | $0.36 | $0.37 | $0.31 | $0.34 | $3.43 | 53,762 |
2019-04-18 | $0.37 | $0.37 | $0.31 | $0.37 | $3.66 | 37,291 |
2019-04-17 | $0.36 | $0.38 | $0.35 | $0.36 | $3.60 | 14,885 |
2019-04-16 | $0.36 | $0.37 | $0.35 | $0.37 | $3.67 | 16,763 |
2019-04-15 | $0.36 | $0.37 | $0.34 | $0.35 | $3.48 | 46,363 |
2019-04-12 | $0.37 | $0.38 | $0.34 | $0.35 | $3.50 | 7,317 |
2019-04-11 | $0.37 | $0.37 | $0.34 | $0.35 | $3.50 | 4,422 |
2019-04-10 | $0.35 | $0.37 | $0.33 | $0.35 | $3.50 | 22,415 |
2019-04-09 | $0.40 | $0.42 | $0.33 | $0.37 | $3.67 | 50,999 |
2019-04-08 | $0.43 | $0.43 | $0.39 | $0.40 | $4.00 | 7,099 |
2019-04-05 | $0.42 | $0.44 | $0.41 | $0.43 | $4.26 | 7,302 |
2019-04-04 | $0.45 | $0.45 | $0.41 | $0.42 | $4.15 | 21,436 |
2019-04-03 | $0.40 | $0.45 | $0.39 | $0.45 | $4.50 | 38,330 |
2019-04-02 | $0.47 | $0.47 | $0.36 | $0.43 | $4.34 | 94,834 |
2019-04-01 | $0.50 | $0.50 | $0.45 | $0.49 | $4.91 | 28,325 |
2019-03-29 | $0.46 | $0.50 | $0.46 | $0.49 | $4.90 | 14,750 |
2019-03-28 | $0.47 | $0.49 | $0.45 | $0.46 | $4.57 | 19,436 |
2019-03-27 | $0.57 | $0.63 | $0.44 | $0.47 | $4.67 | 242,686 |
2019-03-26 | $0.52 | $0.57 | $0.51 | $0.55 | $5.50 | 121,433 |
2019-03-25 | $0.50 | $0.53 | $0.49 | $0.52 | $5.20 | 16,239 |
2019-03-22 | $0.51 | $0.51 | $0.46 | $0.50 | $4.98 | 26,786 |
2019-03-21 | $0.49 | $0.51 | $0.42 | $0.51 | $5.05 | 36,715 |
2019-03-20 | $0.52 | $0.55 | $0.48 | $0.49 | $4.95 | 125,882 |
2019-03-19 | $0.37 | $0.51 | $0.35 | $0.47 | $4.70 | 138,522 |
2019-03-18 | $0.32 | $0.37 | $0.32 | $0.36 | $3.59 | 40,593 |
2019-03-15 | $0.33 | $0.34 | $0.32 | $0.34 | $3.39 | 15,769 |
2019-03-14 | $0.35 | $0.35 | $0.32 | $0.33 | $3.29 | 6,488 |
2019-03-13 | $0.31 | $0.34 | $0.30 | $0.33 | $3.30 | 38,705 |
2019-03-12 | $0.32 | $0.34 | $0.31 | $0.32 | $3.20 | 17,194 |
2019-03-11 | $0.35 | $0.35 | $0.30 | $0.32 | $3.20 | 19,055 |
2019-03-08 | $0.29 | $0.32 | $0.28 | $0.32 | $3.22 | 19,363 |
2019-03-07 | $0.32 | $0.32 | $0.28 | $0.29 | $2.90 | 11,556 |
2019-03-06 | $0.32 | $0.32 | $0.30 | $0.30 | $3.03 | 14,430 |
2019-03-05 | $0.32 | $0.32 | $0.31 | $0.31 | $3.07 | 5,653 |
2019-03-04 | $0.32 | $0.33 | $0.30 | $0.31 | $3.05 | 31,256 |
2019-03-01 | $0.32 | $0.34 | $0.32 | $0.33 | $3.29 | 6,554 |
2019-02-28 | $0.33 | $0.34 | $0.31 | $0.32 | $3.24 | 11,375 |
2019-02-27 | $0.31 | $0.35 | $0.31 | $0.33 | $3.32 | 42,065 |
2019-02-26 | $0.32 | $0.34 | $0.31 | $0.32 | $3.19 | 9,027 |
2019-02-25 | $0.34 | $0.34 | $0.31 | $0.32 | $3.19 | 19,591 |
2019-02-22 | $0.35 | $0.35 | $0.32 | $0.33 | $3.32 | 26,617 |
2019-02-21 | $0.35 | $0.35 | $0.32 | $0.33 | $3.32 | 20,861 |
2019-02-20 | $0.40 | $0.40 | $0.33 | $0.34 | $3.39 | 35,780 |
2019-02-19 | $0.38 | $0.42 | $0.38 | $0.39 | $3.92 | 7,794 |
2019-02-15 | $0.39 | $0.40 | $0.38 | $0.40 | $4.00 | 5,266 |
2019-02-14 | $0.38 | $0.40 | $0.38 | $0.39 | $3.90 | 7,190 |
2019-02-13 | $0.38 | $0.40 | $0.37 | $0.39 | $3.86 | 6,342 |
2019-02-12 | $0.40 | $0.40 | $0.37 | $0.39 | $3.90 | 4,290 |
2019-02-11 | $0.40 | $0.41 | $0.37 | $0.38 | $3.83 | 8,483 |
2019-02-08 | $0.40 | $0.42 | $0.37 | $0.41 | $4.13 | 10,092 |
2019-02-07 | $0.40 | $0.42 | $0.40 | $0.41 | $4.07 | 4,107 |
2019-02-06 | $0.40 | $0.42 | $0.35 | $0.41 | $4.12 | 3,739 |
2019-02-05 | $0.39 | $0.41 | $0.38 | $0.40 | $4.00 | 8,071 |
2019-02-04 | $0.35 | $0.38 | $0.35 | $0.38 | $3.78 | 4,359 |
2019-02-01 | $0.37 | $0.38 | $0.33 | $0.34 | $3.37 | 12,914 |
2019-01-31 | $0.36 | $0.38 | $0.36 | $0.36 | $3.61 | 7,946 |
2019-01-30 | $0.35 | $0.38 | $0.34 | $0.34 | $3.42 | 7,132 |
2019-01-29 | $0.39 | $0.40 | $0.33 | $0.35 | $3.50 | 30,369 |
2019-01-28 | $0.40 | $0.41 | $0.39 | $0.40 | $3.95 | 1,313 |
2019-01-25 | $0.42 | $0.44 | $0.38 | $0.40 | $4.00 | 15,695 |
2019-01-24 | $0.41 | $0.44 | $0.39 | $0.41 | $4.14 | 4,186 |
2019-01-23 | $0.44 | $0.45 | $0.41 | $0.41 | $4.10 | 4,968 |
2019-01-22 | $0.41 | $0.45 | $0.41 | $0.43 | $4.28 | 5,666 |
2019-01-18 | $0.44 | $0.46 | $0.41 | $0.42 | $4.19 | 10,075 |
2019-01-17 | $0.43 | $0.45 | $0.41 | $0.41 | $4.14 | 3,027 |
2019-01-16 | $0.41 | $0.44 | $0.40 | $0.43 | $4.30 | 1,908 |
2019-01-15 | $0.45 | $0.45 | $0.38 | $0.41 | $4.10 | 1,721 |
2019-01-14 | $0.44 | $0.44 | $0.42 | $0.43 | $4.30 | 2,352 |
2019-01-11 | $0.41 | $0.46 | $0.37 | $0.42 | $4.24 | 7,991 |
2019-01-10 | $0.42 | $0.47 | $0.35 | $0.39 | $3.92 | 13,019 |
2019-01-09 | $0.48 | $0.48 | $0.42 | $0.45 | $4.50 | 9,499 |
2019-01-08 | $0.48 | $0.48 | $0.40 | $0.46 | $4.60 | 11,050 |
2019-01-07 | $0.36 | $0.47 | $0.36 | $0.41 | $4.10 | 11,288 |
2019-01-04 | $0.34 | $0.36 | $0.34 | $0.36 | $3.60 | 3,998 |
2019-01-03 | $0.35 | $0.35 | $0.34 | $0.34 | $3.35 | 5,565 |
2019-01-02 | $0.36 | $0.36 | $0.33 | $0.35 | $3.51 | 1,612 |
2018-12-31 | $0.32 | $0.36 | $0.32 | $0.34 | $3.42 | 15,682 |
2018-12-28 | $0.35 | $0.37 | $0.32 | $0.37 | $3.66 | 15,950 |
2018-12-27 | $0.35 | $0.37 | $0.32 | $0.35 | $3.50 | 22,257 |
2018-12-26 | $0.33 | $0.35 | $0.32 | $0.34 | $3.40 | 15,696 |
2018-12-24 | $0.33 | $0.33 | $0.31 | $0.32 | $3.20 | 10,298 |
2018-12-21 | $0.33 | $0.33 | $0.31 | $0.32 | $3.21 | 22,959 |
2018-12-20 | $0.36 | $0.39 | $0.33 | $0.33 | $3.33 | 15,798 |
2018-12-19 | $0.37 | $0.42 | $0.35 | $0.36 | $3.55 | 9,575 |
2018-12-18 | $0.40 | $0.43 | $0.39 | $0.39 | $3.90 | 3,227 |
2018-12-17 | $0.46 | $0.48 | $0.38 | $0.39 | $3.90 | 15,994 |
2018-12-14 | $0.50 | $0.50 | $0.45 | $0.45 | $4.50 | 17,919 |
2018-12-13 | $0.46 | $0.51 | $0.45 | $0.46 | $4.63 | 3,385 |
2018-12-12 | $0.50 | $0.50 | $0.46 | $0.46 | $4.60 | 11,294 |
2018-12-11 | $0.48 | $0.50 | $0.48 | $0.49 | $4.95 | 5,618 |
2018-12-10 | $0.51 | $0.51 | $0.48 | $0.48 | $4.83 | 5,799 |
2018-12-07 | $0.51 | $0.52 | $0.50 | $0.52 | $5.16 | 3,998 |
2018-12-06 | $0.52 | $0.52 | $0.48 | $0.50 | $4.97 | 7,421 |
2018-12-04 | $0.51 | $0.52 | $0.50 | $0.50 | $4.97 | 1,694 |
2018-12-03 | $0.51 | $0.52 | $0.49 | $0.50 | $4.97 | 5,172 |
2018-11-30 | $0.49 | $0.54 | $0.48 | $0.48 | $4.84 | 20,484 |
2018-11-29 | $0.47 | $0.50 | $0.46 | $0.47 | $4.70 | 18,272 |
2018-11-28 | $0.50 | $0.51 | $0.48 | $0.48 | $4.80 | 3,392 |
2018-11-27 | $0.51 | $0.54 | $0.44 | $0.50 | $5.00 | 18,833 |
2018-11-26 | $0.56 | $0.60 | $0.51 | $0.53 | $5.27 | 37,162 |
2018-11-23 | $0.55 | $0.57 | $0.53 | $0.56 | $5.55 | 3,487 |
2018-11-21 | $0.61 | $0.64 | $0.53 | $0.55 | $5.53 | 10,021 |
2018-11-20 | $0.59 | $0.68 | $0.59 | $0.60 | $6.00 | 46,521 |
2018-11-19 | $0.60 | $0.65 | $0.58 | $0.61 | $6.10 | 10,751 |
2018-11-16 | $0.60 | $0.63 | $0.60 | $0.63 | $6.30 | 3,756 |
2018-11-15 | $0.63 | $0.64 | $0.60 | $0.60 | $6.01 | 2,570 |
2018-11-14 | $0.64 | $0.64 | $0.58 | $0.61 | $6.10 | 7,125 |
2018-11-13 | $0.60 | $0.64 | $0.58 | $0.62 | $6.20 | 5,735 |
2018-11-12 | $0.56 | $0.61 | $0.56 | $0.60 | $6.00 | 1,231 |
2018-11-09 | $0.62 | $0.62 | $0.56 | $0.58 | $5.76 | 1,896 |
2018-11-08 | $0.61 | $0.62 | $0.56 | $0.61 | $6.10 | 8,256 |
2018-11-07 | $0.64 | $0.65 | $0.60 | $0.63 | $6.28 | 7,834 |
2018-11-06 | $0.64 | $0.68 | $0.56 | $0.63 | $6.25 | 4,007 |
2018-11-05 | $0.62 | $0.62 | $0.56 | $0.62 | $6.20 | 2,755 |
2018-11-02 | $0.57 | $0.60 | $0.56 | $0.58 | $5.83 | 2,376 |
2018-11-01 | $0.60 | $0.64 | $0.57 | $0.59 | $5.90 | 5,643 |
2018-10-31 | $0.59 | $0.60 | $0.56 | $0.56 | $5.65 | 3,622 |
2018-10-30 | $0.56 | $0.60 | $0.56 | $0.56 | $5.60 | 1,916 |
2018-10-29 | $0.62 | $0.62 | $0.55 | $0.56 | $5.60 | 7,373 |
2018-10-26 | $0.62 | $0.64 | $0.56 | $0.61 | $6.14 | 4,103 |
2018-10-25 | $0.62 | $0.65 | $0.62 | $0.62 | $6.15 | 3,753 |
2018-10-24 | $0.70 | $0.70 | $0.61 | $0.63 | $6.30 | 5,345 |
2018-10-23 | $0.69 | $0.70 | $0.60 | $0.68 | $6.80 | 4,711 |
2018-10-22 | $0.66 | $0.68 | $0.63 | $0.68 | $6.80 | 4,533 |
2018-10-19 | $0.67 | $0.67 | $0.62 | $0.67 | $6.70 | 5,751 |
2018-10-18 | $0.59 | $0.65 | $0.58 | $0.65 | $6.50 | 8,864 |
2018-10-17 | $0.65 | $0.65 | $0.59 | $0.64 | $6.35 | 2,970 |
2018-10-16 | $0.61 | $0.65 | $0.60 | $0.65 | $6.50 | 1,021 |
2018-10-15 | $0.62 | $0.63 | $0.60 | $0.60 | $6.03 | 5,874 |
2018-10-12 | $0.68 | $0.68 | $0.59 | $0.65 | $6.48 | 3,331 |
2018-10-11 | $0.69 | $0.69 | $0.60 | $0.65 | $6.48 | 6,028 |
2018-10-10 | $0.68 | $0.69 | $0.54 | $0.61 | $6.10 | 7,457 |
2018-10-09 | $0.67 | $0.70 | $0.65 | $0.65 | $6.50 | 9,245 |
2018-10-08 | $0.70 | $0.72 | $0.66 | $0.70 | $7.00 | 3,935 |
2018-10-05 | $0.72 | $0.72 | $0.69 | $0.71 | $7.07 | 7,677 |
2018-10-04 | $0.69 | $0.74 | $0.69 | $0.72 | $7.18 | 5,374 |
2018-10-03 | $0.75 | $0.77 | $0.69 | $0.72 | $7.20 | 12,303 |
2018-10-02 | $0.72 | $0.78 | $0.72 | $0.73 | $7.32 | 3,578 |
2018-10-01 | $0.75 | $0.77 | $0.72 | $0.75 | $7.50 | 2,913 |
2018-09-28 | $0.78 | $0.80 | $0.72 | $0.73 | $7.28 | 7,945 |
2018-09-27 | $0.74 | $0.79 | $0.74 | $0.75 | $7.52 | 2,963 |
2018-09-26 | $0.81 | $0.81 | $0.73 | $0.76 | $7.55 | 6,508 |
2018-09-25 | $0.82 | $0.82 | $0.73 | $0.80 | $7.95 | 17,273 |
2018-09-24 | $0.82 | $0.85 | $0.76 | $0.82 | $8.20 | 24,586 |
2018-09-21 | $0.78 | $0.82 | $0.76 | $0.80 | $8.04 | 33,874 |
2018-09-20 | $0.75 | $0.78 | $0.74 | $0.78 | $7.76 | 17,560 |
2018-09-19 | $0.70 | $0.78 | $0.66 | $0.74 | $7.40 | 17,232 |
2018-09-18 | $0.70 | $0.70 | $0.65 | $0.70 | $7.00 | 10,660 |
2018-09-17 | $0.75 | $0.75 | $0.70 | $0.73 | $7.26 | 7,176 |
2018-09-14 | $0.75 | $0.75 | $0.66 | $0.75 | $7.47 | 17,553 |
2018-09-13 | $0.73 | $0.73 | $0.67 | $0.73 | $7.30 | 14,381 |
2018-09-12 | $0.66 | $0.71 | $0.66 | $0.70 | $7.00 | 16,623 |
2018-09-11 | $0.59 | $0.74 | $0.59 | $0.66 | $6.60 | 35,173 |
2018-09-10 | $0.56 | $0.59 | $0.54 | $0.59 | $5.89 | 4,015 |
2018-09-07 | $0.54 | $0.56 | $0.53 | $0.56 | $5.60 | 15,169 |
2018-09-06 | $0.57 | $0.57 | $0.53 | $0.54 | $5.40 | 2,558 |
2018-09-05 | $0.53 | $0.56 | $0.53 | $0.56 | $5.57 | 15,197 |
2018-09-04 | $0.57 | $0.59 | $0.52 | $0.53 | $5.30 | 8,194 |
2018-08-31 | $0.52 | $0.55 | $0.52 | $0.55 | $5.47 | 4,725 |
2018-08-30 | $0.54 | $0.55 | $0.53 | $0.54 | $5.40 | 11,616 |
2018-08-29 | $0.54 | $0.55 | $0.53 | $0.55 | $5.45 | 13,650 |
2018-08-28 | $0.54 | $0.54 | $0.53 | $0.54 | $5.39 | 8,977 |
2018-08-27 | $0.55 | $0.55 | $0.52 | $0.54 | $5.40 | 21,153 |
2018-08-24 | $0.53 | $0.54 | $0.51 | $0.52 | $5.16 | 14,534 |
2018-08-23 | $0.54 | $0.55 | $0.51 | $0.53 | $5.25 | 14,291 |
2018-08-22 | $0.55 | $0.56 | $0.52 | $0.53 | $5.25 | 10,752 |
2018-08-21 | $0.54 | $0.56 | $0.51 | $0.56 | $5.57 | 9,728 |
2018-08-20 | $0.52 | $0.52 | $0.49 | $0.52 | $5.20 | 10,558 |
2018-08-17 | $0.50 | $0.52 | $0.47 | $0.50 | $5.04 | 14,373 |
2018-08-16 | $0.45 | $0.53 | $0.45 | $0.49 | $4.93 | 12,873 |
2018-08-15 | $0.45 | $0.45 | $0.42 | $0.45 | $4.49 | 7,039 |
2018-08-14 | $0.46 | $0.46 | $0.40 | $0.44 | $4.40 | 15,725 |
2018-08-13 | $0.51 | $0.53 | $0.33 | $0.45 | $4.48 | 45,971 |
2018-08-10 | $0.52 | $0.53 | $0.51 | $0.52 | $5.15 | 7,991 |
2018-08-09 | $0.56 | $0.56 | $0.53 | $0.53 | $5.30 | 6,074 |
2018-08-08 | $0.57 | $0.57 | $0.51 | $0.55 | $5.50 | 4,059 |
2018-08-07 | $0.55 | $0.59 | $0.55 | $0.56 | $5.65 | 5,234 |
2018-08-06 | $0.61 | $0.61 | $0.56 | $0.56 | $5.60 | 9,513 |
2018-08-03 | $0.58 | $0.61 | $0.56 | $0.60 | $5.99 | 14,956 |
2018-08-02 | $0.55 | $0.57 | $0.54 | $0.56 | $5.64 | 7,094 |
2018-08-01 | $0.52 | $0.55 | $0.50 | $0.55 | $5.50 | 8,798 |
2018-07-31 | $0.54 | $0.55 | $0.47 | $0.52 | $5.15 | 17,345 |
2018-07-30 | $0.58 | $0.59 | $0.53 | $0.54 | $5.40 | 15,792 |
2018-07-27 | $0.61 | $0.62 | $0.58 | $0.58 | $5.75 | 14,357 |
2018-07-26 | $0.60 | $0.62 | $0.60 | $0.61 | $6.08 | 3,646 |
2018-07-25 | $0.65 | $0.65 | $0.59 | $0.63 | $6.26 | 8,882 |
2018-07-24 | $0.65 | $0.65 | $0.63 | $0.64 | $6.35 | 6,637 |
2018-07-23 | $0.66 | $0.67 | $0.63 | $0.64 | $6.35 | 7,360 |
2018-07-20 | $0.64 | $0.66 | $0.63 | $0.65 | $6.51 | 9,500 |
2018-07-19 | $0.62 | $0.65 | $0.62 | $0.64 | $6.41 | 13,387 |
2018-07-18 | $0.64 | $0.68 | $0.62 | $0.62 | $6.15 | 6,272 |
2018-07-17 | $0.66 | $0.67 | $0.63 | $0.64 | $6.41 | 16,535 |
2018-07-16 | $0.65 | $0.69 | $0.65 | $0.68 | $6.75 | 1,831 |
2018-07-13 | $0.70 | $0.71 | $0.61 | $0.67 | $6.65 | 18,928 |
2018-07-12 | $0.70 | $0.71 | $0.66 | $0.67 | $6.74 | 13,782 |
2018-07-11 | $0.71 | $0.71 | $0.67 | $0.70 | $7.00 | 13,353 |
2018-07-10 | $0.73 | $0.73 | $0.66 | $0.69 | $6.90 | 30,773 |
2018-07-09 | $0.69 | $0.70 | $0.67 | $0.69 | $6.91 | 28,355 |
2018-07-06 | $0.65 | $0.69 | $0.65 | $0.68 | $6.80 | 20,146 |
2018-07-05 | $0.65 | $0.67 | $0.64 | $0.65 | $6.49 | 11,530 |
2018-07-03 | $0.70 | $0.70 | $0.65 | $0.67 | $6.71 | 4,669 |
2018-07-02 | $0.70 | $0.70 | $0.67 | $0.68 | $6.80 | 9,933 |
2018-06-29 | $0.70 | $0.71 | $0.68 | $0.68 | $6.83 | 16,236 |
2018-06-28 | $0.68 | $0.70 | $0.67 | $0.70 | $6.96 | 23,147 |
2018-06-27 | $0.70 | $0.72 | $0.67 | $0.68 | $6.82 | 39,687 |
2018-06-26 | $0.69 | $0.70 | $0.64 | $0.69 | $6.95 | 52,232 |
2018-06-25 | $0.70 | $0.71 | $0.66 | $0.66 | $6.56 | 66,653 |
2018-06-22 | $0.75 | $0.76 | $0.66 | $0.70 | $7.00 | 52,856 |
2018-06-21 | $0.81 | $0.82 | $0.74 | $0.75 | $7.53 | 65,028 |
2018-06-20 | $0.85 | $0.85 | $0.81 | $0.82 | $8.15 | 17,323 |
2018-06-19 | $0.84 | $0.86 | $0.83 | $0.84 | $8.40 | 8,705 |
2018-06-18 | $0.84 | $0.85 | $0.82 | $0.84 | $8.40 | 25,916 |
2018-06-15 | $0.85 | $0.86 | $0.83 | $0.85 | $8.48 | 16,508 |
2018-06-14 | $0.85 | $0.86 | $0.85 | $0.86 | $8.58 | 7,806 |
2018-06-13 | $0.89 | $0.89 | $0.84 | $0.86 | $8.58 | 59,933 |
2018-06-12 | $0.90 | $0.90 | $0.86 | $0.87 | $8.70 | 25,236 |
2018-06-11 | $0.93 | $0.93 | $0.88 | $0.90 | $9.00 | 9,263 |
2018-06-08 | $0.93 | $0.93 | $0.90 | $0.90 | $9.00 | 28,029 |
2018-06-07 | $0.88 | $0.91 | $0.87 | $0.90 | $8.95 | 10,490 |
2018-06-06 | $0.89 | $0.92 | $0.87 | $0.88 | $8.75 | 12,707 |
2018-06-05 | $0.87 | $0.93 | $0.87 | $0.89 | $8.91 | 14,729 |
2018-06-04 | $0.89 | $0.91 | $0.87 | $0.90 | $9.00 | 21,162 |
2018-06-01 | $0.91 | $0.92 | $0.89 | $0.89 | $8.93 | 18,667 |
2018-05-31 | $0.90 | $0.92 | $0.89 | $0.89 | $8.90 | 3,242 |
2018-05-30 | $0.95 | $0.97 | $0.88 | $0.90 | $9.00 | 44,047 |
2018-05-29 | $0.95 | $0.95 | $0.92 | $0.93 | $9.35 | 10,501 |
2018-05-25 | $0.98 | $0.98 | $0.94 | $0.94 | $9.35 | 13,042 |
2018-05-24 | $0.96 | $0.97 | $0.95 | $0.95 | $9.50 | 10,252 |
2018-05-23 | $0.98 | $0.98 | $0.95 | $0.95 | $9.55 | 13,071 |
2018-05-22 | $0.97 | $0.99 | $0.94 | $0.98 | $9.80 | 16,315 |
2018-05-21 | $0.98 | $1.00 | $0.96 | $0.98 | $9.83 | 17,539 |
2018-05-18 | $1.00 | $1.00 | $0.96 | $0.99 | $9.90 | 4,150 |
2018-05-17 | $0.95 | $1.01 | $0.95 | $0.97 | $9.72 | 9,181 |
2018-05-16 | $1.04 | $1.04 | $0.94 | $0.97 | $9.70 | 37,349 |
2018-05-15 | $0.94 | $1.05 | $0.94 | $1.04 | $10.40 | 23,148 |
2018-05-14 | $0.94 | $0.98 | $0.94 | $0.96 | $9.60 | 10,558 |
2018-05-11 | $0.94 | $0.96 | $0.93 | $0.95 | $9.45 | 8,146 |
2018-05-10 | $0.98 | $0.98 | $0.93 | $0.97 | $9.66 | 10,303 |
2018-05-09 | $0.98 | $0.98 | $0.94 | $0.97 | $9.70 | 6,702 |
2018-05-08 | $0.98 | $0.98 | $0.93 | $0.95 | $9.50 | 7,843 |
2018-05-07 | $0.99 | $0.99 | $0.94 | $0.98 | $9.75 | 6,056 |
2018-05-04 | $0.96 | $0.96 | $0.94 | $0.95 | $9.48 | 6,522 |
2018-05-03 | $0.96 | $0.96 | $0.93 | $0.94 | $9.40 | 5,787 |
2018-05-02 | $0.96 | $0.97 | $0.94 | $0.95 | $9.45 | 9,608 |
2018-05-01 | $0.94 | $0.96 | $0.92 | $0.95 | $9.45 | 5,599 |
2018-04-30 | $1.00 | $1.00 | $0.91 | $0.94 | $9.40 | 10,188 |
2018-04-27 | $0.92 | $1.00 | $0.92 | $0.97 | $9.70 | 10,559 |
2018-04-26 | $0.95 | $0.95 | $0.90 | $0.92 | $9.17 | 10,984 |
2018-04-25 | $0.94 | $0.97 | $0.91 | $0.91 | $9.10 | 20,198 |
2018-04-24 | $0.97 | $0.98 | $0.93 | $0.95 | $9.45 | 18,576 |
2018-04-23 | $1.04 | $1.04 | $0.95 | $0.96 | $9.63 | 15,991 |
2018-04-20 | $1.03 | $1.04 | $1.00 | $1.03 | $10.30 | 10,062 |
2018-04-19 | $1.04 | $1.07 | $0.99 | $1.00 | $10.00 | 22,250 |
2018-04-18 | $1.10 | $1.14 | $1.03 | $1.04 | $10.40 | 27,611 |
2018-04-17 | $1.07 | $1.38 | $1.02 | $1.10 | $11.00 | 162,707 |
2018-04-16 | $1.10 | $1.10 | $0.97 | $1.06 | $10.60 | 11,397 |
2018-04-13 | $0.98 | $1.10 | $0.98 | $1.06 | $10.63 | 20,557 |
2018-04-12 | $0.93 | $1.01 | $0.92 | $0.98 | $9.80 | 11,666 |
2018-04-11 | $0.94 | $0.95 | $0.91 | $0.93 | $9.30 | 5,033 |
2018-04-10 | $0.90 | $0.94 | $0.90 | $0.94 | $9.40 | 10,333 |
2018-04-09 | $0.90 | $0.93 | $0.88 | $0.89 | $8.95 | 6,720 |
2018-04-06 | $0.94 | $0.94 | $0.90 | $0.92 | $9.20 | 3,139 |
2018-04-05 | $0.95 | $0.95 | $0.90 | $0.92 | $9.17 | 10,175 |
2018-04-04 | $0.91 | $0.96 | $0.90 | $0.94 | $9.37 | 8,356 |
2018-04-03 | $0.91 | $0.98 | $0.91 | $0.92 | $9.20 | 8,373 |
2018-04-02 | $0.95 | $0.95 | $0.90 | $0.92 | $9.16 | 15,111 |
2018-03-29 | $0.94 | $0.96 | $0.94 | $0.94 | $9.40 | 4,413 |
2018-03-28 | $0.96 | $0.97 | $0.94 | $0.94 | $9.40 | 6,309 |
2018-03-27 | $1.02 | $1.02 | $0.93 | $0.96 | $9.63 | 25,929 |
2018-03-26 | $0.99 | $1.05 | $0.98 | $0.99 | $9.85 | 17,639 |
2018-03-23 | $1.01 | $1.04 | $0.98 | $0.98 | $9.80 | 12,647 |
2018-03-22 | $1.06 | $1.06 | $0.98 | $0.99 | $9.90 | 30,475 |
2018-03-21 | $1.03 | $1.05 | $1.02 | $1.03 | $10.30 | 6,249 |
2018-03-20 | $1.04 | $1.05 | $1.01 | $1.02 | $10.20 | 13,858 |
2018-03-19 | $1.07 | $1.09 | $1.02 | $1.03 | $10.30 | 31,227 |
2018-03-16 | $1.07 | $1.11 | $1.06 | $1.08 | $10.79 | 8,799 |
2018-03-15 | $1.07 | $1.10 | $1.07 | $1.08 | $10.80 | 8,931 |
2018-03-14 | $1.08 | $1.10 | $1.03 | $1.08 | $10.80 | 11,354 |
2018-03-13 | $1.10 | $1.10 | $1.08 | $1.08 | $10.80 | 16,805 |
2018-03-12 | $1.17 | $1.17 | $1.08 | $1.10 | $11.00 | 21,590 |
2018-03-09 | $1.20 | $1.22 | $1.14 | $1.14 | $11.40 | 19,765 |
2018-03-08 | $1.21 | $1.23 | $1.18 | $1.21 | $12.10 | 20,835 |
2018-03-07 | $1.16 | $1.22 | $1.15 | $1.21 | $12.10 | 16,374 |
2018-03-06 | $1.21 | $1.22 | $1.16 | $1.17 | $11.70 | 28,282 |
2018-03-05 | $1.22 | $1.23 | $1.16 | $1.21 | $12.10 | 25,708 |
2018-03-02 | $1.20 | $1.25 | $1.17 | $1.23 | $12.30 | 20,905 |
2018-03-01 | $1.17 | $1.27 | $1.13 | $1.22 | $12.20 | 26,980 |
2018-02-28 | $1.20 | $1.26 | $1.10 | $1.15 | $11.50 | 57,424 |
2018-02-27 | $1.01 | $1.38 | $1.01 | $1.17 | $11.70 | 488,891 |
2018-02-26 | $1.07 | $1.07 | $1.03 | $1.03 | $10.30 | 11,204 |
2018-02-23 | $0.99 | $1.07 | $0.95 | $1.05 | $10.50 | 27,388 |
2018-02-22 | $0.95 | $1.00 | $0.90 | $0.97 | $9.69 | 35,694 |
2018-02-21 | $0.99 | $1.02 | $0.96 | $0.98 | $9.80 | 44,019 |
2018-02-20 | $1.05 | $1.10 | $0.96 | $0.97 | $9.70 | 64,765 |
2018-02-16 | $1.20 | $1.20 | $1.05 | $1.06 | $10.60 | 50,762 |
2018-02-15 | $1.34 | $1.34 | $1.04 | $1.14 | $11.40 | 150,030 |
2018-02-14 | $1.33 | $1.37 | $1.30 | $1.36 | $13.60 | 16,981 |
2018-02-13 | $1.28 | $1.36 | $1.26 | $1.33 | $13.30 | 15,478 |
2018-02-12 | $1.29 | $1.30 | $1.23 | $1.30 | $13.00 | 16,291 |
2018-02-09 | $1.30 | $1.30 | $1.18 | $1.22 | $12.20 | 36,227 |
2018-02-08 | $1.31 | $1.32 | $1.26 | $1.29 | $12.90 | 31,797 |
2018-02-07 | $1.33 | $1.35 | $1.31 | $1.32 | $13.20 | 25,515 |
2018-02-06 | $1.31 | $1.42 | $1.28 | $1.35 | $13.50 | 23,211 |
2018-02-05 | $1.44 | $1.44 | $1.31 | $1.37 | $13.70 | 35,770 |
2018-02-02 | $1.53 | $1.53 | $1.36 | $1.46 | $14.60 | 39,798 |
2018-02-01 | $1.42 | $1.59 | $1.39 | $1.51 | $15.10 | 92,068 |
2018-01-31 | $1.31 | $1.57 | $1.25 | $1.45 | $14.50 | 107,010 |
2018-01-30 | $1.38 | $1.38 | $1.28 | $1.32 | $13.20 | 38,729 |
2018-01-29 | $1.42 | $1.42 | $1.35 | $1.39 | $13.90 | 25,607 |
2018-01-26 | $1.36 | $1.44 | $1.34 | $1.41 | $14.10 | 33,236 |
2018-01-25 | $1.38 | $1.40 | $1.34 | $1.37 | $13.70 | 19,909 |
2018-01-24 | $1.42 | $1.43 | $1.35 | $1.38 | $13.80 | 22,716 |
2018-01-23 | $1.43 | $1.45 | $1.36 | $1.42 | $14.20 | 23,395 |
2018-01-22 | $1.43 | $1.46 | $1.35 | $1.45 | $14.50 | 25,591 |
2018-01-19 | $1.31 | $1.43 | $1.31 | $1.40 | $14.00 | 23,017 |
2018-01-18 | $1.40 | $1.41 | $1.22 | $1.31 | $13.10 | 110,833 |
2018-01-17 | $1.60 | $1.60 | $1.40 | $1.42 | $14.20 | 101,927 |
2018-01-16 | $1.56 | $1.60 | $1.54 | $1.55 | $15.50 | 51,047 |
2018-01-12 | $1.61 | $1.62 | $1.52 | $1.57 | $15.70 | 33,459 |
2018-01-11 | $1.51 | $1.62 | $1.51 | $1.59 | $15.90 | 76,844 |
2018-01-10 | $1.58 | $1.62 | $1.46 | $1.55 | $15.50 | 97,254 |
2018-01-09 | $1.66 | $1.70 | $1.45 | $1.58 | $15.80 | 158,380 |
2018-01-08 | $1.66 | $1.82 | $1.64 | $1.66 | $16.60 | 244,487 |
2018-01-05 | $1.43 | $1.75 | $1.40 | $1.68 | $16.75 | 286,342 |
2018-01-04 | $1.43 | $1.50 | $1.28 | $1.45 | $14.50 | 129,575 |
2018-01-03 | $1.28 | $1.55 | $1.26 | $1.42 | $14.23 | 420,115 |
2018-01-02 | $1.10 | $1.24 | $1.09 | $1.23 | $12.30 | 195,269 |
2017-12-29 | $1.07 | $1.10 | $1.02 | $1.09 | $10.90 | 145,341 |
2017-12-28 | $1.05 | $1.09 | $0.96 | $1.06 | $10.60 | 157,367 |
2017-12-27 | $1.10 | $1.15 | $1.01 | $1.05 | $10.50 | 217,584 |
2017-12-26 | $1.18 | $1.19 | $1.00 | $1.10 | $11.00 | 1,219,941 |
2017-12-22 | $0.82 | $0.84 | $0.80 | $0.82 | $8.20 | 41,065 |
2017-12-21 | $0.82 | $0.85 | $0.82 | $0.82 | $8.15 | 16,820 |
2017-12-20 | $0.82 | $0.84 | $0.81 | $0.82 | $8.20 | 20,879 |
2017-12-19 | $0.83 | $0.87 | $0.81 | $0.82 | $8.20 | 114,942 |
2017-12-18 | $0.82 | $0.84 | $0.80 | $0.82 | $8.20 | 22,960 |
2017-12-15 | $0.84 | $0.88 | $0.80 | $0.82 | $8.19 | 44,143 |
2017-12-14 | $0.80 | $0.84 | $0.80 | $0.83 | $8.30 | 30,113 |
2017-12-13 | $0.81 | $0.84 | $0.80 | $0.80 | $8.03 | 18,786 |
2017-12-12 | $0.85 | $0.85 | $0.80 | $0.83 | $8.30 | 47,015 |
2017-12-11 | $0.85 | $0.88 | $0.82 | $0.83 | $8.25 | 31,317 |
2017-12-08 | $0.86 | $0.89 | $0.85 | $0.86 | $8.60 | 10,684 |
2017-12-07 | $0.86 | $0.88 | $0.85 | $0.85 | $8.51 | 27,119 |
2017-12-06 | $0.88 | $0.91 | $0.86 | $0.88 | $8.80 | 36,290 |
2017-12-05 | $0.91 | $0.93 | $0.88 | $0.88 | $8.83 | 31,646 |
2017-12-04 | $0.95 | $0.95 | $0.90 | $0.93 | $9.28 | 46,303 |
2017-12-01 | $0.95 | $0.95 | $0.88 | $0.93 | $9.26 | 30,694 |
2017-11-30 | $0.95 | $0.98 | $0.92 | $0.94 | $9.45 | 47,750 |
2017-11-29 | $0.99 | $1.01 | $0.94 | $0.97 | $9.68 | 78,796 |
2017-11-28 | $0.91 | $0.96 | $0.87 | $0.93 | $9.27 | 68,273 |
2017-11-27 | $0.92 | $0.92 | $0.86 | $0.92 | $9.15 | 97,365 |
2017-11-24 | $1.01 | $1.02 | $0.91 | $0.93 | $9.30 | 101,442 |
2017-11-22 | $1.14 | $1.20 | $0.97 | $0.98 | $9.80 | 872,208 |
2017-11-21 | $0.83 | $0.97 | $0.82 | $0.96 | $9.60 | 328,319 |
2017-11-20 | $0.89 | $0.89 | $0.82 | $0.85 | $8.49 | 36,100 |
2017-11-17 | $0.84 | $0.87 | $0.82 | $0.86 | $8.63 | 132,058 |
2017-11-16 | $0.81 | $0.82 | $0.80 | $0.80 | $8.01 | 20,381 |
2017-11-15 | $0.84 | $0.85 | $0.79 | $0.81 | $8.05 | 17,297 |
2017-11-14 | $0.80 | $0.85 | $0.78 | $0.84 | $8.37 | 40,466 |
2017-11-13 | $0.81 | $0.84 | $0.78 | $0.81 | $8.07 | 53,436 |
2017-11-10 | $0.80 | $0.84 | $0.80 | $0.84 | $8.39 | 31,755 |
2017-11-09 | $0.82 | $0.83 | $0.78 | $0.79 | $7.92 | 30,544 |
2017-11-08 | $0.83 | $0.83 | $0.79 | $0.82 | $8.24 | 45,320 |
2017-11-07 | $0.84 | $0.85 | $0.82 | $0.83 | $8.30 | 20,917 |
2017-11-06 | $0.85 | $0.87 | $0.84 | $0.84 | $8.43 | 41,443 |
2017-11-03 | $0.85 | $0.88 | $0.84 | $0.87 | $8.70 | 31,550 |
2017-11-02 | $0.86 | $0.89 | $0.85 | $0.86 | $8.55 | 43,981 |
2017-11-01 | $0.90 | $0.90 | $0.85 | $0.85 | $8.50 | 59,213 |
2017-10-31 | $1.02 | $1.02 | $0.88 | $0.89 | $8.85 | 282,178 |
2017-10-30 | $0.86 | $0.90 | $0.85 | $0.89 | $8.89 | 24,856 |
2017-10-27 | $0.85 | $0.89 | $0.84 | $0.87 | $8.70 | 31,671 |
2017-10-26 | $0.85 | $0.87 | $0.84 | $0.85 | $8.50 | 20,878 |
2017-10-25 | $0.90 | $0.92 | $0.84 | $0.86 | $8.57 | 38,440 |
2017-10-24 | $0.83 | $0.95 | $0.83 | $0.87 | $8.74 | 155,869 |
2017-10-23 | $0.87 | $0.87 | $0.83 | $0.84 | $8.40 | 62,712 |
2017-10-20 | $0.89 | $0.89 | $0.85 | $0.86 | $8.64 | 36,923 |
2017-10-19 | $0.89 | $0.90 | $0.86 | $0.88 | $8.80 | 23,807 |
2017-10-18 | $0.91 | $0.93 | $0.88 | $0.89 | $8.85 | 55,775 |
2017-10-17 | $0.88 | $0.99 | $0.88 | $0.93 | $9.30 | 120,528 |
2017-10-16 | $0.88 | $0.92 | $0.88 | $0.90 | $9.00 | 28,948 |
2017-10-13 | $0.93 | $0.93 | $0.86 | $0.88 | $8.76 | 76,352 |
2017-10-12 | $0.99 | $0.99 | $0.91 | $0.92 | $9.23 | 60,884 |
2017-10-11 | $1.02 | $1.02 | $0.95 | $0.96 | $9.60 | 110,204 |
2017-10-10 | $0.94 | $1.04 | $0.93 | $1.00 | $9.95 | 401,207 |
2017-10-09 | $0.88 | $0.94 | $0.86 | $0.93 | $9.30 | 67,557 |
2017-10-06 | $0.90 | $0.93 | $0.86 | $0.88 | $8.84 | 48,933 |
2017-10-05 | $0.90 | $0.92 | $0.82 | $0.88 | $8.80 | 91,581 |
2017-10-04 | $0.89 | $0.90 | $0.83 | $0.89 | $8.92 | 75,379 |
2017-10-03 | $0.95 | $0.97 | $0.87 | $0.90 | $9.00 | 253,674 |
2017-10-02 | $0.85 | $0.88 | $0.83 | $0.86 | $8.60 | 35,724 |
2017-09-29 | $0.84 | $0.90 | $0.83 | $0.84 | $8.40 | 60,258 |
2017-09-28 | $0.88 | $0.90 | $0.83 | $0.85 | $8.45 | 83,878 |
2017-09-27 | $0.94 | $0.96 | $0.86 | $0.90 | $9.00 | 48,934 |
2017-09-26 | $0.84 | $0.99 | $0.80 | $0.94 | $9.40 | 212,872 |
2017-09-25 | $0.90 | $0.90 | $0.82 | $0.86 | $8.56 | 114,046 |
2017-09-22 | $0.98 | $0.98 | $0.86 | $0.88 | $8.80 | 180,290 |
2017-09-21 | $1.06 | $1.07 | $0.95 | $0.98 | $9.80 | 497,437 |
2017-09-20 | $1.80 | $2.29 | $0.95 | $1.07 | $10.70 | 3,148,300 |
2017-09-19 | $1.10 | $1.20 | $1.05 | $1.12 | $11.19 | 27,675 |
2017-09-18 | $1.25 | $1.30 | $1.08 | $1.09 | $10.90 | 35,575 |
2017-09-15 | $1.17 | $1.18 | $1.06 | $1.11 | $11.10 | 13,488 |
2017-09-14 | $1.22 | $1.22 | $1.16 | $1.17 | $11.70 | 5,619 |
2017-09-13 | $1.26 | $1.37 | $1.21 | $1.21 | $12.10 | 2,991 |
2017-09-12 | $1.32 | $1.32 | $1.25 | $1.29 | $12.90 | 2,729 |
2017-09-11 | $1.23 | $1.49 | $1.15 | $1.26 | $12.59 | 17,300 |
2017-09-08 | $1.22 | $1.22 | $1.15 | $1.18 | $11.80 | 1,251 |
2017-09-07 | $1.15 | $1.25 | $1.13 | $1.23 | $12.30 | 3,989 |
2017-09-06 | $1.28 | $1.30 | $1.15 | $1.15 | $11.50 | 11,208 |
2017-09-05 | $1.29 | $1.30 | $1.23 | $1.28 | $12.80 | 1,215 |
2017-09-01 | $1.30 | $1.30 | $1.25 | $1.29 | $12.90 | 4,345 |
2017-08-31 | $1.25 | $1.33 | $1.25 | $1.28 | $12.80 | 4,708 |
2017-08-30 | $1.36 | $1.36 | $1.20 | $1.25 | $12.50 | 6,858 |
2017-08-29 | $1.25 | $1.39 | $1.25 | $1.36 | $13.60 | 4,341 |
2017-08-28 | $1.35 | $1.42 | $1.27 | $1.27 | $12.70 | 3,652 |
2017-08-25 | $1.35 | $1.40 | $1.35 | $1.36 | $13.60 | 2,057 |
2017-08-24 | $1.37 | $1.40 | $1.33 | $1.35 | $13.50 | 1,742 |
2017-08-23 | $1.35 | $1.43 | $1.30 | $1.32 | $13.20 | 5,012 |
2017-08-22 | $1.41 | $1.46 | $1.37 | $1.38 | $13.80 | 4,904 |
2017-08-21 | $1.44 | $1.44 | $1.29 | $1.38 | $13.80 | 5,932 |
2017-08-18 | $1.26 | $1.43 | $1.25 | $1.40 | $14.00 | 13,155 |
2017-08-17 | $1.26 | $1.30 | $1.26 | $1.26 | $12.60 | 3,738 |
2017-08-16 | $1.30 | $1.33 | $1.25 | $1.28 | $12.80 | 6,003 |
2017-08-15 | $1.40 | $1.40 | $1.29 | $1.32 | $13.20 | 7,453 |
2017-08-14 | $1.45 | $1.50 | $1.26 | $1.40 | $14.00 | 8,540 |
2017-08-11 | $1.51 | $1.59 | $1.45 | $1.45 | $14.50 | 4,009 |
2017-08-10 | $1.65 | $1.65 | $1.51 | $1.56 | $15.60 | 7,832 |
2017-08-09 | $1.73 | $1.80 | $1.59 | $1.68 | $16.80 | 6,740 |
2017-08-08 | $1.93 | $1.95 | $1.70 | $1.72 | $17.20 | 17,294 |
2017-08-07 | $2.06 | $2.06 | $1.88 | $1.93 | $19.30 | 9,519 |
2017-08-04 | $2.10 | $2.11 | $2.05 | $2.09 | $20.95 | 4,038 |
2017-08-03 | $2.09 | $2.12 | $2.06 | $2.10 | $21.00 | 2,932 |
2017-08-02 | $2.13 | $2.13 | $2.04 | $2.09 | $20.90 | 5,464 |
2017-08-01 | $2.16 | $2.16 | $2.01 | $2.09 | $20.86 | 31,161 |
2017-07-31 | $2.12 | $2.25 | $2.06 | $2.18 | $21.80 | 9,224 |
2017-07-28 | $2.12 | $2.16 | $2.06 | $2.08 | $20.80 | 3,278 |
2017-07-27 | $2.10 | $2.16 | $2.05 | $2.12 | $21.20 | 3,339 |
2017-07-26 | $2.10 | $2.25 | $2.08 | $2.10 | $21.00 | 13,083 |
2017-07-25 | $2.08 | $2.10 | $2.00 | $2.10 | $21.00 | 9,649 |
2017-07-24 | $2.11 | $2.29 | $2.00 | $2.09 | $20.90 | 24,235 |
2017-07-21 | $2.00 | $2.84 | $2.00 | $2.08 | $20.80 | 203,814 |
2017-07-20 | $2.04 | $2.05 | $1.96 | $1.97 | $19.70 | 1,693 |
2017-07-19 | $1.98 | $2.03 | $1.95 | $2.02 | $20.20 | 1,716 |
2017-07-18 | $2.01 | $2.05 | $1.93 | $1.97 | $19.70 | 2,165 |
2017-07-17 | $2.05 | $2.08 | $1.93 | $1.96 | $19.60 | 7,233 |
2017-07-14 | $2.06 | $2.10 | $2.00 | $2.07 | $20.70 | 1,654 |
2017-07-13 | $2.03 | $2.08 | $2.01 | $2.06 | $20.60 | 3,725 |
2017-07-12 | $2.11 | $2.20 | $2.00 | $2.03 | $20.30 | 7,137 |
2017-07-11 | $2.10 | $2.22 | $2.05 | $2.14 | $21.38 | 8,279 |
2017-07-10 | $2.08 | $2.18 | $2.05 | $2.06 | $20.60 | 1,600 |
2017-07-07 | $2.16 | $2.19 | $2.05 | $2.11 | $21.10 | 1,499 |
2017-07-06 | $2.17 | $2.20 | $2.15 | $2.15 | $21.50 | 1,369 |
2017-07-05 | $2.18 | $2.30 | $2.10 | $2.18 | $21.75 | 3,570 |
2017-07-03 | $2.29 | $2.59 | $2.15 | $2.17 | $21.70 | 6,763 |
2017-06-30 | $2.41 | $2.41 | $2.27 | $2.29 | $22.90 | 4,416 |
2017-06-29 | $2.40 | $2.59 | $2.17 | $2.33 | $23.33 | 23,228 |
2017-06-28 | $2.00 | $2.40 | $1.90 | $2.36 | $23.60 | 21,100 |
2017-06-27 | $2.18 | $2.18 | $2.00 | $2.03 | $20.29 | 6,494 |
2017-06-26 | $2.25 | $2.25 | $2.12 | $2.18 | $21.80 | 9,705 |
2017-06-23 | $2.27 | $2.34 | $1.95 | $2.21 | $22.10 | 18,320 |
2017-06-22 | $1.95 | $2.73 | $1.95 | $2.26 | $22.60 | 247,380 |
2017-06-21 | $1.80 | $1.90 | $1.66 | $1.85 | $18.50 | 6,555 |
2017-06-20 | $1.88 | $1.90 | $1.80 | $1.82 | $18.20 | 1,684 |
2017-06-19 | $1.79 | $1.90 | $1.76 | $1.89 | $18.90 | 4,178 |
2017-06-16 | $1.86 | $1.98 | $1.76 | $1.80 | $18.00 | 3,944 |
2017-06-15 | $1.76 | $1.83 | $1.73 | $1.81 | $18.10 | 3,613 |
2017-06-14 | $1.85 | $1.85 | $1.69 | $1.76 | $17.60 | 2,624 |
2017-06-13 | $1.86 | $1.87 | $1.77 | $1.83 | $18.30 | 4,574 |
2017-06-12 | $1.90 | $1.90 | $1.81 | $1.87 | $18.75 | 3,517 |
2017-06-09 | $2.00 | $2.00 | $1.87 | $1.95 | $19.50 | 7,600 |
2017-06-08 | $2.16 | $2.16 | $2.00 | $2.00 | $20.00 | 2,539 |
2017-06-07 | $2.06 | $2.20 | $2.05 | $2.10 | $21.00 | 4,883 |
2017-06-06 | $2.15 | $2.16 | $1.95 | $2.04 | $20.40 | 10,487 |
2017-06-05 | $2.21 | $2.21 | $2.14 | $2.16 | $21.60 | 2,592 |
2017-06-02 | $2.25 | $2.25 | $2.18 | $2.23 | $22.30 | 3,128 |
2017-06-01 | $2.21 | $2.24 | $2.15 | $2.23 | $22.26 | 612 |
2017-05-31 | $2.08 | $2.24 | $2.06 | $2.20 | $22.00 | 4,566 |
2017-05-30 | $2.20 | $2.24 | $2.07 | $2.15 | $21.50 | 1,668 |
2017-05-26 | $2.30 | $2.30 | $2.15 | $2.20 | $22.00 | 6,157 |
2017-05-25 | $2.39 | $2.39 | $2.25 | $2.30 | $23.00 | 1,171 |
2017-05-24 | $2.35 | $2.44 | $2.33 | $2.39 | $23.90 | 1,700 |
2017-05-23 | $2.44 | $2.44 | $2.28 | $2.32 | $23.20 | 1,193 |
2017-05-22 | $2.43 | $2.44 | $2.25 | $2.38 | $23.80 | 1,337 |
2017-05-19 | $2.32 | $2.43 | $2.24 | $2.39 | $23.90 | 2,941 |
2017-05-18 | $2.42 | $2.42 | $2.22 | $2.42 | $24.20 | 3,355 |
2017-05-17 | $2.43 | $2.45 | $2.25 | $2.31 | $23.10 | 3,521 |
2017-05-16 | $2.44 | $2.45 | $2.30 | $2.43 | $24.30 | 2,329 |
2017-05-15 | $2.45 | $2.45 | $2.31 | $2.40 | $24.00 | 3,130 |
2017-05-12 | $2.37 | $2.40 | $2.31 | $2.36 | $23.60 | 3,050 |
2017-05-11 | $2.10 | $2.38 | $2.10 | $2.38 | $23.80 | 3,730 |
2017-05-10 | $2.30 | $2.30 | $2.13 | $2.27 | $22.70 | 8,265 |
2017-05-09 | $2.25 | $2.30 | $2.10 | $2.29 | $22.90 | 5,670 |
2017-05-08 | $2.31 | $2.31 | $2.19 | $2.24 | $22.40 | 2,800 |
2017-05-05 | $2.39 | $2.44 | $2.20 | $2.25 | $22.50 | 6,885 |
2017-05-04 | $2.58 | $2.60 | $2.30 | $2.41 | $24.10 | 5,211 |
2017-05-03 | $2.57 | $2.58 | $2.40 | $2.58 | $25.80 | 3,666 |
2017-05-02 | $2.55 | $2.64 | $2.55 | $2.55 | $25.50 | 4,744 |
2017-05-01 | $2.68 | $2.71 | $2.53 | $2.58 | $25.80 | 3,963 |
2017-04-28 | $2.73 | $2.75 | $2.58 | $2.68 | $26.80 | 7,373 |
2017-04-27 | $2.72 | $2.82 | $2.59 | $2.65 | $26.50 | 8,307 |
2017-04-26 | $2.74 | $2.83 | $2.70 | $2.74 | $27.40 | 4,404 |
2017-04-25 | $2.65 | $2.85 | $2.61 | $2.79 | $27.90 | 7,728 |
2017-04-24 | $2.76 | $2.82 | $2.64 | $2.70 | $27.00 | 6,507 |
2017-04-21 | $2.85 | $2.85 | $2.72 | $2.80 | $28.00 | 12,263 |
2017-04-20 | $2.98 | $2.98 | $2.75 | $2.85 | $28.50 | 7,952 |
2017-04-19 | $2.88 | $3.05 | $2.68 | $2.98 | $29.80 | 24,198 |
2017-04-18 | $2.69 | $2.94 | $2.62 | $2.88 | $28.80 | 10,302 |
2017-04-17 | $3.05 | $3.19 | $2.52 | $2.69 | $26.90 | 13,541 |
2017-04-13 | $3.00 | $3.20 | $2.95 | $3.04 | $30.40 | 59,784 |
2017-04-12 | $4.38 | $4.38 | $4.01 | $4.07 | $40.70 | 4,203 |
2017-04-11 | $4.22 | $4.45 | $4.05 | $4.15 | $41.50 | 2,613 |
2017-04-10 | $4.23 | $4.42 | $4.20 | $4.20 | $42.00 | 3,816 |
2017-04-07 | $4.23 | $4.28 | $4.18 | $4.18 | $41.80 | 2,888 |
2017-04-06 | $4.25 | $4.32 | $4.19 | $4.32 | $43.20 | 2,955 |
2017-04-05 | $4.25 | $4.40 | $4.21 | $4.29 | $42.90 | 3,038 |
2017-04-04 | $4.23 | $4.31 | $4.19 | $4.27 | $42.70 | 2,836 |
2017-04-03 | $4.29 | $4.29 | $4.22 | $4.25 | $42.50 | 313 |
2017-03-31 | $4.40 | $4.40 | $4.20 | $4.20 | $42.00 | 622 |
2017-03-30 | $4.17 | $4.55 | $4.17 | $4.31 | $43.10 | 4,562 |
2017-03-29 | $4.35 | $4.36 | $3.97 | $4.09 | $40.90 | 4,913 |
2017-03-28 | $4.09 | $4.35 | $4.00 | $4.18 | $41.80 | 4,221 |
2017-03-27 | $4.11 | $4.11 | $4.00 | $4.03 | $40.30 | 1,941 |
2017-03-24 | $4.09 | $4.23 | $3.88 | $4.00 | $40.00 | 1,036 |
2017-03-23 | $4.13 | $4.13 | $4.10 | $4.10 | $41.00 | 126 |
2017-03-22 | $4.27 | $4.27 | $4.07 | $4.08 | $40.80 | 756 |
2017-03-21 | $4.78 | $4.78 | $4.18 | $4.18 | $41.80 | 5,632 |
2017-03-20 | $4.50 | $5.20 | $4.08 | $4.26 | $42.60 | 3,160 |
2017-03-17 | $4.10 | $4.53 | $4.10 | $4.25 | $42.50 | 729 |
2017-03-16 | $4.31 | $4.31 | $4.10 | $4.23 | $42.30 | 1,981 |
2017-03-15 | $4.24 | $4.30 | $4.24 | $4.28 | $42.80 | 1,116 |
2017-03-14 | $4.38 | $4.40 | $4.25 | $4.25 | $42.50 | 666 |
2017-03-13 | $4.35 | $4.68 | $4.34 | $4.38 | $43.80 | 1,425 |
2017-03-10 | $4.38 | $4.41 | $4.28 | $4.29 | $42.90 | 1,934 |
2017-03-09 | $4.49 | $4.50 | $4.45 | $4.48 | $44.75 | 610 |
2017-03-08 | $4.46 | $4.50 | $4.45 | $4.48 | $44.80 | 2,517 |
2017-03-07 | $4.64 | $4.74 | $4.45 | $4.46 | $44.60 | 1,460 |
2017-03-06 | $4.66 | $4.66 | $4.50 | $4.54 | $45.40 | 3,346 |
2017-03-03 | $4.76 | $4.80 | $4.52 | $4.60 | $46.00 | 3,238 |
2017-03-02 | $4.70 | $4.70 | $4.50 | $4.63 | $46.30 | 2,651 |
2017-03-01 | $4.61 | $4.70 | $4.44 | $4.65 | $46.49 | 2,159 |
2017-02-28 | $4.57 | $4.60 | $4.57 | $4.59 | $45.90 | 142 |
2017-02-27 | $4.56 | $4.67 | $4.56 | $4.56 | $45.60 | 912 |
2017-02-24 | $4.83 | $4.90 | $4.61 | $4.63 | $46.30 | 1,678 |
2017-02-23 | $4.65 | $4.82 | $4.60 | $4.79 | $47.90 | 3,134 |
2017-02-22 | $4.91 | $4.91 | $4.71 | $4.71 | $47.10 | 327 |
2017-02-21 | $4.90 | $5.10 | $4.72 | $4.90 | $49.00 | 3,659 |
2017-02-17 | $5.15 | $5.15 | $4.77 | $4.95 | $49.50 | 1,627 |
2017-02-16 | $5.16 | $5.16 | $5.06 | $5.14 | $51.40 | 408 |
2017-02-15 | $5.20 | $5.20 | $5.06 | $5.07 | $50.70 | 702 |
2017-02-14 | $5.08 | $5.39 | $4.90 | $5.00 | $50.00 | 2,755 |
2017-02-13 | $5.00 | $5.10 | $4.55 | $5.10 | $51.00 | 1,521 |
2017-02-10 | $4.45 | $4.73 | $4.45 | $4.73 | $47.30 | 329 |
2017-02-09 | $4.70 | $4.75 | $4.37 | $4.45 | $44.50 | 3,494 |
2017-02-08 | $5.00 | $5.00 | $4.72 | $4.81 | $48.10 | 3,410 |
2017-02-07 | $5.00 | $5.03 | $4.90 | $5.02 | $50.20 | 2,860 |
2017-02-06 | $4.98 | $5.27 | $4.98 | $5.03 | $50.30 | 3,993 |
2017-02-03 | $5.25 | $5.25 | $4.81 | $5.06 | $50.60 | 4,934 |
2017-02-02 | $5.01 | $5.28 | $5.01 | $5.24 | $52.40 | 5,222 |
2017-02-01 | $4.76 | $5.20 | $4.60 | $5.15 | $51.52 | 12,304 |
2017-01-31 | $4.34 | $4.80 | $4.31 | $4.69 | $46.90 | 4,781 |
2017-01-30 | $4.16 | $4.45 | $4.16 | $4.30 | $43.00 | 2,309 |
2017-01-27 | $4.00 | $4.15 | $4.00 | $4.14 | $41.40 | 1,607 |
2017-01-26 | $4.00 | $4.15 | $3.91 | $4.15 | $41.50 | 6,100 |
2017-01-25 | $3.73 | $3.90 | $3.72 | $3.90 | $39.00 | 3,142 |
2017-01-24 | $3.73 | $3.73 | $3.60 | $3.71 | $37.10 | 1,433 |
2017-01-23 | $3.45 | $3.78 | $3.45 | $3.72 | $37.20 | 4,307 |
2017-01-20 | $3.57 | $3.79 | $3.33 | $3.49 | $34.90 | 11,443 |
2017-01-19 | $3.26 | $3.72 | $3.26 | $3.59 | $35.90 | 3,551 |
2017-01-18 | $3.22 | $3.35 | $3.20 | $3.23 | $32.30 | 2,684 |
2017-01-17 | $3.27 | $3.39 | $3.18 | $3.25 | $32.51 | 3,646 |
2017-01-13 | $3.30 | $3.41 | $3.30 | $3.32 | $33.20 | 2,403 |
2017-01-12 | $3.34 | $3.34 | $3.29 | $3.29 | $32.90 | 482 |
2017-01-11 | $3.31 | $3.43 | $3.25 | $3.29 | $32.90 | 3,469 |
2017-01-10 | $3.39 | $3.40 | $3.34 | $3.36 | $33.60 | 1,033 |
2017-01-09 | $3.34 | $3.43 | $3.27 | $3.30 | $33.00 | 1,482 |
2017-01-06 | $3.35 | $3.43 | $3.21 | $3.25 | $32.50 | 12,525 |
2017-01-05 | $3.24 | $3.47 | $3.22 | $3.36 | $33.60 | 7,510 |
2017-01-04 | $3.31 | $3.36 | $2.88 | $3.23 | $32.30 | 13,132 |
2017-01-03 | $3.16 | $3.53 | $3.01 | $3.33 | $33.30 | 4,247 |
2016-12-30 | $3.35 | $3.65 | $3.00 | $3.19 | $31.89 | 7,798 |
2016-12-29 | $3.50 | $3.66 | $3.32 | $3.33 | $33.30 | 3,818 |
2016-12-28 | $3.64 | $3.64 | $3.51 | $3.61 | $36.10 | 4,646 |
2016-12-27 | $3.73 | $3.73 | $3.53 | $3.70 | $37.00 | 2,372 |
2016-12-23 | $3.74 | $3.74 | $3.68 | $3.71 | $37.10 | 461 |
2016-12-22 | $3.88 | $3.88 | $3.68 | $3.75 | $37.50 | 826 |
2016-12-21 | $3.88 | $3.92 | $3.75 | $3.91 | $39.10 | 1,128 |
2016-12-20 | $3.86 | $3.86 | $3.61 | $3.80 | $38.05 | 136 |
2016-12-19 | $3.88 | $3.94 | $3.82 | $3.85 | $38.45 | 2,074 |
2016-12-16 | $3.84 | $3.94 | $3.84 | $3.90 | $39.00 | 1,490 |
2016-12-15 | $3.88 | $3.96 | $3.61 | $3.82 | $38.20 | 5,581 |
2016-12-14 | $3.75 | $3.93 | $3.45 | $3.75 | $37.50 | 8,520 |
2016-12-13 | $3.87 | $3.87 | $3.44 | $3.48 | $34.80 | 5,304 |
2016-12-12 | $3.67 | $3.95 | $3.48 | $3.75 | $37.50 | 4,076 |
2016-12-09 | $3.55 | $3.69 | $3.50 | $3.55 | $35.50 | 1,324 |
2016-12-08 | $3.79 | $3.80 | $3.26 | $3.74 | $37.40 | 14,216 |
2016-12-07 | $3.81 | $3.85 | $3.80 | $3.80 | $38.00 | 742 |
2016-12-06 | $3.90 | $4.00 | $3.88 | $3.97 | $39.70 | 1,670 |
2016-12-05 | $3.81 | $3.95 | $3.81 | $3.93 | $39.30 | 1,377 |
2016-12-02 | $4.18 | $4.18 | $3.79 | $3.90 | $39.00 | 7,848 |
2016-12-01 | $4.05 | $4.11 | $4.05 | $4.06 | $40.60 | 427 |
2016-11-30 | $4.00 | $4.09 | $4.00 | $4.04 | $40.40 | 152 |
2016-11-29 | $3.97 | $4.05 | $3.97 | $4.03 | $40.30 | 684 |
2016-11-28 | $4.08 | $4.09 | $4.00 | $4.00 | $40.00 | 1,920 |
2016-11-25 | $4.09 | $4.09 | $4.08 | $4.09 | $40.94 | 143 |
2016-11-23 | $4.10 | $4.27 | $4.08 | $4.08 | $40.80 | 567 |
2016-11-22 | $4.04 | $4.15 | $4.04 | $4.13 | $41.28 | 1,091 |
2016-11-21 | $4.12 | $4.14 | $4.09 | $4.09 | $40.91 | 199 |
2016-11-18 | $4.03 | $4.15 | $4.03 | $4.08 | $40.80 | 586 |
2016-11-17 | $4.14 | $4.50 | $4.03 | $4.03 | $40.30 | 1,421 |
2016-11-16 | $4.03 | $4.65 | $4.03 | $4.22 | $42.20 | 2,319 |
2016-11-15 | $4.01 | $4.65 | $4.01 | $4.04 | $40.40 | 717 |
2016-11-14 | $4.19 | $4.19 | $4.01 | $4.07 | $40.65 | 1,885 |
2016-11-11 | $4.08 | $4.24 | $4.00 | $4.24 | $42.40 | 1,324 |
2016-11-10 | $4.13 | $4.22 | $4.00 | $4.10 | $41.00 | 5,487 |
2016-11-09 | $4.01 | $4.36 | $4.01 | $4.10 | $41.00 | 902 |
2016-11-08 | $4.08 | $4.20 | $4.00 | $4.06 | $40.60 | 2,177 |
2016-11-07 | $4.29 | $4.29 | $4.05 | $4.06 | $40.60 | 224 |
2016-11-04 | $4.23 | $4.30 | $4.00 | $4.00 | $40.00 | 2,489 |
2016-11-03 | $4.20 | $4.33 | $4.20 | $4.21 | $42.10 | 1,233 |
2016-11-02 | $4.45 | $4.84 | $4.18 | $4.18 | $41.80 | 13,824 |
2016-11-01 | $4.50 | $4.87 | $4.36 | $4.44 | $44.40 | 2,812 |
2016-10-31 | $4.64 | $5.01 | $4.22 | $4.66 | $46.60 | 15,417 |
2016-10-28 | $4.73 | $5.25 | $4.73 | $4.81 | $48.10 | 19,857 |
2016-10-27 | $4.78 | $4.91 | $4.70 | $4.86 | $48.60 | 2,764 |
2016-10-26 | $5.05 | $5.05 | $4.81 | $5.00 | $50.00 | 1,408 |
2016-10-25 | $5.55 | $5.61 | $4.71 | $5.05 | $50.50 | 5,722 |
2016-10-24 | $5.25 | $5.70 | $5.13 | $5.22 | $52.20 | 8,741 |
2016-10-21 | $5.56 | $5.62 | $5.25 | $5.25 | $52.50 | 3,155 |
2016-10-20 | $5.60 | $5.73 | $5.49 | $5.49 | $54.90 | 4,349 |
2016-10-19 | $5.46 | $5.77 | $5.45 | $5.56 | $55.60 | 13,265 |
2016-10-18 | $5.51 | $5.57 | $5.41 | $5.49 | $54.90 | 1,575 |
2016-10-17 | $5.51 | $5.52 | $5.26 | $5.47 | $54.70 | 1,599 |
2016-10-14 | $5.35 | $5.59 | $5.15 | $5.59 | $55.90 | 13,938 |
2016-10-13 | $5.63 | $5.63 | $5.31 | $5.35 | $53.50 | 1,371 |
2016-10-12 | $5.61 | $5.61 | $5.50 | $5.54 | $55.40 | 651 |
2016-10-11 | $5.72 | $5.97 | $5.51 | $5.52 | $55.20 | 14,137 |
2016-10-10 | $5.82 | $5.90 | $5.67 | $5.79 | $57.90 | 1,057 |
2016-10-07 | $6.00 | $6.00 | $5.77 | $5.77 | $57.70 | 1,135 |
2016-10-06 | $5.75 | $5.88 | $5.61 | $5.87 | $58.74 | 2,107 |
2016-10-05 | $5.74 | $5.86 | $5.46 | $5.86 | $58.60 | 9,062 |
2016-10-04 | $6.00 | $6.00 | $5.46 | $5.46 | $54.60 | 3,547 |
2016-10-03 | $5.97 | $6.10 | $5.97 | $6.05 | $60.50 | 359 |
2016-09-30 | $6.07 | $6.07 | $5.77 | $6.05 | $60.50 | 1,761 |
2016-09-29 | $5.82 | $6.09 | $5.76 | $6.00 | $60.00 | 3,098 |
2016-09-28 | $6.06 | $6.06 | $5.76 | $5.80 | $58.00 | 2,382 |
2016-09-27 | $6.17 | $6.22 | $6.01 | $6.18 | $61.80 | 1,776 |
2016-09-26 | $6.40 | $6.59 | $5.52 | $6.01 | $60.10 | 4,517 |
2016-09-23 | $6.51 | $6.60 | $6.35 | $6.35 | $63.50 | 1,129 |
2016-09-22 | $6.67 | $6.79 | $6.51 | $6.52 | $65.20 | 753 |
2016-09-21 | $6.72 | $6.82 | $6.60 | $6.65 | $66.50 | 714 |
2016-09-20 | $6.70 | $6.90 | $6.57 | $6.71 | $67.10 | 13,336 |
2016-09-19 | $6.93 | $6.93 | $6.52 | $6.75 | $67.50 | 1,251 |
2016-09-16 | $6.95 | $6.95 | $6.31 | $6.87 | $68.70 | 1,521 |
2016-09-15 | $6.34 | $6.98 | $6.30 | $6.95 | $69.50 | 3,664 |
2016-09-14 | $6.52 | $6.71 | $6.25 | $6.40 | $64.02 | 3,579 |
2016-09-13 | $7.01 | $7.07 | $6.40 | $6.62 | $66.20 | 4,289 |
2016-09-12 | $7.10 | $7.27 | $7.01 | $7.04 | $70.40 | 775 |
2016-09-09 | $7.19 | $7.28 | $7.08 | $7.10 | $71.00 | 1,546 |
2016-09-08 | $7.31 | $7.34 | $7.10 | $7.15 | $71.50 | 4,151 |
2016-09-07 | $7.16 | $7.50 | $6.95 | $7.40 | $74.00 | 7,553 |
2016-09-06 | $7.26 | $7.32 | $7.00 | $7.16 | $71.60 | 5,114 |
2016-09-02 | $7.32 | $7.32 | $7.07 | $7.32 | $73.20 | 1,412 |
2016-09-01 | $7.14 | $7.39 | $6.95 | $7.32 | $73.20 | 5,789 |
2016-08-31 | $7.25 | $7.54 | $7.03 | $7.34 | $73.40 | 4,179 |
2016-08-30 | $7.00 | $7.25 | $6.90 | $7.25 | $72.50 | 3,189 |
2016-08-29 | $6.98 | $7.36 | $6.77 | $7.05 | $70.50 | 3,964 |
2016-08-26 | $6.55 | $7.01 | $6.55 | $6.85 | $68.50 | 11,693 |
2016-08-25 | $6.56 | $6.88 | $6.20 | $6.88 | $68.80 | 8,907 |
2016-08-24 | $6.47 | $6.83 | $6.20 | $6.30 | $63.00 | 4,432 |
2016-08-23 | $6.54 | $6.59 | $6.30 | $6.49 | $64.90 | 2,021 |
2016-08-22 | $6.55 | $6.55 | $6.30 | $6.55 | $65.50 | 579 |
2016-08-19 | $6.58 | $6.58 | $6.25 | $6.53 | $65.30 | 689 |
2016-08-18 | $6.37 | $6.40 | $6.20 | $6.29 | $62.93 | 1,862 |
2016-08-17 | $6.29 | $6.59 | $6.10 | $6.35 | $63.50 | 2,926 |
2016-08-16 | $6.37 | $6.85 | $6.13 | $6.45 | $64.49 | 5,689 |
2016-08-15 | $6.94 | $7.03 | $6.29 | $6.55 | $65.50 | 3,510 |
2016-08-12 | $6.72 | $7.03 | $6.69 | $6.82 | $68.20 | 4,173 |
2016-08-11 | $6.60 | $6.94 | $6.34 | $6.83 | $68.30 | 2,268 |
2016-08-10 | $6.25 | $7.47 | $6.25 | $6.55 | $65.50 | 2,827 |
2016-08-09 | $6.65 | $6.68 | $6.25 | $6.33 | $63.30 | 2,944 |
2016-08-08 | $6.75 | $6.93 | $6.55 | $6.60 | $66.00 | 1,463 |
2016-08-05 | $7.21 | $7.37 | $6.94 | $6.95 | $69.50 | 1,049 |
2016-08-04 | $7.65 | $7.88 | $7.25 | $7.30 | $73.00 | 1,774 |
2016-08-03 | $7.80 | $7.92 | $7.41 | $7.41 | $74.10 | 2,055 |
2016-08-02 | $7.39 | $7.84 | $7.22 | $7.43 | $74.30 | 2,816 |
2016-08-01 | $6.50 | $7.14 | $6.50 | $7.02 | $70.20 | 1,709 |
2016-07-29 | $6.83 | $6.85 | $6.58 | $6.58 | $65.80 | 2,275 |
2016-07-28 | $7.11 | $7.28 | $6.90 | $6.90 | $69.00 | 1,992 |
2016-07-27 | $7.03 | $7.31 | $7.01 | $7.05 | $70.50 | 1,092 |
2016-07-26 | $8.01 | $8.01 | $6.74 | $7.35 | $73.50 | 6,722 |
2016-07-25 | $8.15 | $8.15 | $8.04 | $8.08 | $80.80 | 672 |
2016-07-22 | $8.09 | $8.10 | $8.01 | $8.10 | $81.00 | 680 |
2016-07-21 | $8.15 | $8.15 | $8.11 | $8.14 | $81.40 | 463 |
2016-07-20 | $8.20 | $8.23 | $8.03 | $8.15 | $81.50 | 1,029 |
2016-07-19 | $8.80 | $8.80 | $8.25 | $8.30 | $83.00 | 2,323 |
2016-07-18 | $8.79 | $8.80 | $8.40 | $8.80 | $88.00 | 2,915 |
2016-07-15 | $9.19 | $9.19 | $8.65 | $8.80 | $88.00 | 730 |
2016-07-14 | $9.28 | $9.56 | $8.31 | $9.10 | $91.00 | 7,070 |
2016-07-13 | $9.35 | $9.43 | $9.15 | $9.31 | $93.10 | 3,350 |
2016-07-12 | $9.75 | $9.90 | $9.30 | $9.40 | $94.00 | 4,836 |
2016-07-11 | $9.20 | $9.65 | $9.09 | $9.38 | $93.80 | 7,908 |
2016-07-08 | $9.00 | $9.34 | $8.99 | $9.05 | $90.50 | 3,988 |
2016-07-07 | $9.00 | $9.00 | $8.96 | $8.98 | $89.80 | 646 |
2016-07-06 | $9.10 | $9.48 | $8.96 | $9.00 | $90.00 | 3,305 |
2016-07-05 | $8.25 | $9.20 | $8.25 | $9.00 | $90.00 | 4,471 |
2016-07-01 | $7.95 | $8.22 | $7.95 | $8.22 | $82.20 | 561 |
2016-06-30 | $8.10 | $8.22 | $7.80 | $7.85 | $78.50 | 1,507 |
2016-06-29 | $7.77 | $8.05 | $7.66 | $8.05 | $80.50 | 1,575 |
2016-06-28 | $7.70 | $7.98 | $7.50 | $7.70 | $77.00 | 2,031 |
2016-06-27 | $7.79 | $7.79 | $7.10 | $7.50 | $75.00 | 1,884 |
2016-06-24 | $7.14 | $7.50 | $7.00 | $7.50 | $75.00 | 1,332 |
2016-06-23 | $7.30 | $7.45 | $7.10 | $7.30 | $73.00 | 1,113 |
2016-06-22 | $7.10 | $7.35 | $7.07 | $7.20 | $72.00 | 1,597 |
2016-06-21 | $6.70 | $7.14 | $6.55 | $7.10 | $71.00 | 2,738 |
2016-06-20 | $7.30 | $7.65 | $6.56 | $7.19 | $71.90 | 2,546 |
2016-06-17 | $7.75 | $7.75 | $6.95 | $7.40 | $74.00 | 2,245 |
2016-06-16 | $8.40 | $8.50 | $5.40 | $7.95 | $79.50 | 21,025 |
2016-06-15 | $10.70 | $10.87 | $8.51 | $9.00 | $90.00 | 16,784 |
2016-06-14 | $9.37 | $10.25 | $9.37 | $10.15 | $101.50 | 11,391 |
2016-06-13 | $8.50 | $9.40 | $8.39 | $9.15 | $91.50 | 11,246 |
2016-06-10 | $7.60 | $8.32 | $7.40 | $8.22 | $82.20 | 6,812 |
2016-06-09 | $7.30 | $7.70 | $7.25 | $7.60 | $76.00 | 5,707 |
2016-06-08 | $7.30 | $7.35 | $7.20 | $7.30 | $73.00 | 2,381 |
2016-06-07 | $7.10 | $7.29 | $7.00 | $7.24 | $72.40 | 4,306 |
2016-06-06 | $7.05 | $7.15 | $6.76 | $7.05 | $70.50 | 6,378 |
2016-06-03 | $6.43 | $6.99 | $6.43 | $6.90 | $69.00 | 4,625 |
2016-06-02 | $6.35 | $6.45 | $6.27 | $6.40 | $64.00 | 1,445 |
2016-06-01 | $6.31 | $6.37 | $6.27 | $6.35 | $63.50 | 1,075 |
2016-05-31 | $6.23 | $6.35 | $6.23 | $6.33 | $63.30 | 1,875 |
2016-05-27 | $6.20 | $6.29 | $6.20 | $6.24 | $62.40 | 691 |
2016-05-26 | $6.29 | $6.30 | $6.20 | $6.29 | $62.90 | 1,019 |
2016-05-25 | $6.20 | $6.31 | $6.05 | $6.28 | $62.80 | 3,601 |
2016-05-24 | $6.15 | $6.16 | $6.01 | $6.16 | $61.60 | 579 |
2016-05-23 | $5.60 | $6.25 | $5.60 | $6.01 | $60.10 | 2,375 |
2016-05-20 | $6.00 | $6.00 | $5.35 | $5.41 | $54.10 | 667 |
2016-05-19 | $1.41 | $1.41 | $1.34 | $1.40 | $56.00 | 1,461 |
2016-05-18 | $1.33 | $1.39 | $1.30 | $1.39 | $55.60 | 733 |
2016-05-17 | $1.34 | $1.35 | $1.28 | $1.30 | $52.00 | 578 |
2016-05-16 | $1.24 | $1.39 | $1.24 | $1.30 | $52.00 | 2,383 |
2016-05-13 | $1.42 | $1.42 | $1.28 | $1.35 | $54.00 | 1,059 |
2016-05-12 | $1.47 | $1.50 | $1.35 | $1.42 | $56.80 | 3,080 |
2016-05-11 | $1.30 | $1.40 | $1.30 | $1.40 | $56.00 | 1,485 |
2016-05-10 | $1.30 | $1.33 | $1.25 | $1.29 | $51.60 | 440 |
2016-05-09 | $1.35 | $1.35 | $1.25 | $1.30 | $52.00 | 488 |
2016-05-06 | $1.37 | $1.40 | $1.33 | $1.33 | $53.20 | 828 |
2016-05-05 | $1.20 | $1.35 | $1.17 | $1.35 | $54.00 | 1,921 |
2016-05-04 | $1.16 | $1.17 | $1.14 | $1.17 | $46.80 | 282 |
2016-05-03 | $1.13 | $1.17 | $1.11 | $1.16 | $46.40 | 295 |
2016-05-02 | $1.17 | $1.17 | $1.14 | $1.14 | $45.60 | 236 |
2016-04-29 | $1.18 | $1.20 | $1.17 | $1.19 | $47.60 | 228 |
2016-04-28 | $1.28 | $1.30 | $1.16 | $1.22 | $48.80 | 1,161 |
2016-04-27 | $1.33 | $1.33 | $1.28 | $1.28 | $51.20 | 175 |
2016-04-26 | $1.25 | $1.35 | $1.25 | $1.32 | $52.80 | 2,031 |
2016-04-25 | $1.32 | $1.34 | $1.16 | $1.30 | $52.00 | 3,052 |
2016-04-22 | $1.32 | $1.32 | $1.28 | $1.31 | $52.40 | 743 |
2016-04-21 | $1.40 | $1.40 | $1.27 | $1.28 | $51.20 | 1,131 |
2016-04-20 | $1.30 | $1.34 | $1.27 | $1.27 | $50.80 | 537 |
2016-04-19 | $1.35 | $1.37 | $1.26 | $1.28 | $51.20 | 1,943 |
2016-04-18 | $1.33 | $1.34 | $1.32 | $1.34 | $53.60 | 741 |
2016-04-15 | $1.34 | $1.37 | $1.28 | $1.30 | $52.00 | 1,388 |
2016-04-14 | $1.36 | $1.37 | $1.32 | $1.32 | $52.80 | 722 |
2016-04-13 | $1.49 | $1.50 | $1.14 | $1.35 | $54.00 | 6,841 |
2016-04-12 | $1.37 | $1.49 | $1.37 | $1.48 | $59.20 | 5,217 |
2016-04-11 | $1.23 | $1.34 | $1.23 | $1.33 | $53.20 | 3,152 |
2016-04-08 | $1.16 | $1.27 | $1.16 | $1.25 | $50.00 | 2,380 |
2016-04-07 | $1.15 | $1.19 | $1.14 | $1.19 | $47.60 | 863 |
2016-04-06 | $1.11 | $1.16 | $1.07 | $1.15 | $46.00 | 2,777 |
2016-04-05 | $1.05 | $1.14 | $1.05 | $1.09 | $43.60 | 3,356 |
2016-04-04 | $0.92 | $1.04 | $0.91 | $1.04 | $41.60 | 1,351 |
2016-04-01 | $0.89 | $0.99 | $0.88 | $0.99 | $39.60 | 1,189 |
2016-03-31 | $0.81 | $0.89 | $0.81 | $0.86 | $34.40 | 1,116 |
2016-03-30 | $0.84 | $0.88 | $0.77 | $0.82 | $32.80 | 1,830 |
2016-03-29 | $0.82 | $0.84 | $0.82 | $0.82 | $32.80 | 734 |
2016-03-28 | $0.83 | $0.88 | $0.83 | $0.87 | $34.80 | 760 |
2016-03-24 | $0.77 | $0.88 | $0.77 | $0.80 | $32.00 | 571 |
2016-03-23 | $0.85 | $0.85 | $0.76 | $0.83 | $33.20 | 442 |
2016-03-22 | $0.85 | $0.86 | $0.85 | $0.85 | $34.00 | 32 |
2016-03-21 | $0.88 | $0.88 | $0.82 | $0.82 | $32.60 | 451 |
2016-03-18 | $0.87 | $0.92 | $0.83 | $0.88 | $35.02 | 223 |
2016-03-17 | $0.78 | $0.92 | $0.76 | $0.90 | $36.00 | 1,595 |
2016-03-16 | $0.80 | $0.81 | $0.77 | $0.77 | $30.80 | 550 |
2016-03-15 | $0.85 | $0.85 | $0.75 | $0.78 | $31.00 | 989 |
2016-03-14 | $0.85 | $0.85 | $0.80 | $0.85 | $34.00 | 572 |
2016-03-11 | $0.87 | $0.87 | $0.76 | $0.84 | $33.60 | 691 |
2016-03-10 | $0.81 | $0.87 | $0.81 | $0.87 | $34.80 | 253 |
2016-03-09 | $0.79 | $0.84 | $0.79 | $0.84 | $33.60 | 163 |
2016-03-08 | $0.83 | $0.83 | $0.83 | $0.83 | $33.20 | 0 |
2016-03-07 | $0.83 | $0.83 | $0.83 | $0.83 | $33.20 | 69 |
2016-03-04 | $0.84 | $0.84 | $0.77 | $0.84 | $33.60 | 95 |
2016-03-03 | $0.87 | $0.87 | $0.87 | $0.87 | $34.60 | 0 |
2016-03-02 | $0.87 | $0.87 | $0.87 | $0.87 | $34.60 | 58 |
2016-03-01 | $0.87 | $0.87 | $0.85 | $0.85 | $34.00 | 390 |
2016-02-29 | $0.80 | $0.87 | $0.80 | $0.87 | $34.80 | 147 |
2016-02-26 | $0.80 | $0.80 | $0.77 | $0.77 | $30.77 | 122 |
2016-02-25 | $0.79 | $0.79 | $0.75 | $0.75 | $30.00 | 878 |
2016-02-24 | $0.77 | $0.77 | $0.77 | $0.77 | $30.80 | 25 |
2016-02-23 | $0.79 | $0.79 | $0.79 | $0.79 | $31.60 | 0 |
2016-02-22 | $0.79 | $0.79 | $0.76 | $0.79 | $31.60 | 99 |
2016-02-19 | $0.77 | $0.78 | $0.75 | $0.76 | $30.40 | 348 |
2016-02-18 | $0.78 | $0.78 | $0.77 | $0.77 | $30.80 | 70 |
2016-02-17 | $0.82 | $0.82 | $0.77 | $0.77 | $30.80 | 410 |
2016-02-16 | $0.79 | $0.82 | $0.75 | $0.81 | $32.40 | 871 |
2016-02-12 | $0.82 | $0.82 | $0.75 | $0.77 | $30.80 | 405 |
2016-02-11 | $0.79 | $0.87 | $0.79 | $0.82 | $32.60 | 285 |
2016-02-10 | $0.76 | $0.79 | $0.76 | $0.79 | $31.60 | 345 |
2016-02-09 | $0.76 | $0.78 | $0.75 | $0.78 | $31.20 | 423 |
2016-02-08 | $0.76 | $0.79 | $0.76 | $0.78 | $31.20 | 277 |
2016-02-05 | $0.82 | $0.85 | $0.77 | $0.78 | $31.20 | 327 |
2016-02-04 | $0.78 | $0.82 | $0.76 | $0.80 | $32.00 | 885 |
2016-02-03 | $0.84 | $0.84 | $0.77 | $0.82 | $32.80 | 286 |
2016-02-02 | $0.83 | $0.84 | $0.78 | $0.84 | $33.60 | 645 |
2016-02-01 | $0.83 | $0.87 | $0.83 | $0.83 | $33.20 | 350 |
2016-01-29 | $0.83 | $0.85 | $0.83 | $0.83 | $33.20 | 673 |
2016-01-28 | $0.89 | $0.89 | $0.83 | $0.83 | $33.20 | 478 |
2016-01-27 | $0.84 | $0.89 | $0.84 | $0.89 | $35.60 | 300 |
2016-01-26 | $0.88 | $0.90 | $0.83 | $0.84 | $33.40 | 1,534 |
2016-01-25 | $0.88 | $0.90 | $0.88 | $0.88 | $35.20 | 53 |
2016-01-22 | $0.87 | $0.92 | $0.86 | $0.92 | $36.76 | 109 |
2016-01-21 | $0.85 | $0.91 | $0.85 | $0.91 | $36.40 | 147 |
2016-01-20 | $0.87 | $0.92 | $0.87 | $0.91 | $36.40 | 275 |
2016-01-19 | $0.90 | $0.95 | $0.85 | $0.92 | $36.80 | 662 |
2016-01-15 | $0.95 | $0.95 | $0.92 | $0.94 | $37.60 | 673 |
2016-01-14 | $0.98 | $0.98 | $0.97 | $0.97 | $38.80 | 340 |
2016-01-13 | $0.91 | $0.95 | $0.91 | $0.95 | $38.00 | 396 |
2016-01-12 | $0.98 | $0.98 | $0.91 | $0.92 | $36.80 | 376 |
2016-01-11 | $0.95 | $1.00 | $0.95 | $0.98 | $39.20 | 362 |
2016-01-08 | $1.01 | $1.05 | $0.96 | $1.00 | $40.00 | 1,149 |
2016-01-07 | $1.11 | $1.11 | $1.02 | $1.02 | $40.80 | 310 |
2016-01-06 | $1.01 | $1.13 | $1.01 | $1.12 | $44.80 | 810 |
2016-01-05 | $0.99 | $1.09 | $0.99 | $1.09 | $43.60 | 680 |
2016-01-04 | $0.93 | $0.98 | $0.88 | $0.88 | $35.20 | 903 |
2015-12-31 | $0.94 | $0.94 | $0.93 | $0.94 | $37.60 | 342 |
2015-12-30 | $0.93 | $0.94 | $0.90 | $0.94 | $37.40 | 850 |
2015-12-29 | $0.99 | $1.00 | $0.97 | $0.97 | $38.60 | 603 |
2015-12-28 | $1.00 | $1.00 | $0.97 | $0.97 | $38.80 | 183 |
2015-12-24 | $0.99 | $1.00 | $0.98 | $0.98 | $39.20 | 157 |
2015-12-23 | $1.04 | $1.04 | $0.85 | $1.00 | $40.00 | 2,356 |
2015-12-22 | $1.08 | $1.08 | $1.03 | $1.05 | $42.00 | 522 |
2015-12-21 | $1.10 | $1.10 | $1.02 | $1.08 | $43.20 | 527 |
2015-12-18 | $1.05 | $1.16 | $1.04 | $1.07 | $42.80 | 457 |
2015-12-17 | $1.09 | $1.11 | $1.06 | $1.06 | $42.40 | 296 |
2015-12-16 | $1.10 | $1.11 | $1.01 | $1.07 | $42.80 | 3,688 |
2015-12-15 | $1.16 | $1.20 | $1.10 | $1.11 | $44.40 | 467 |
2015-12-14 | $1.21 | $1.21 | $1.16 | $1.16 | $46.40 | 387 |
2015-12-11 | $1.23 | $1.23 | $1.19 | $1.21 | $48.40 | 157 |
2015-12-10 | $1.23 | $1.23 | $1.23 | $1.23 | $49.20 | 36 |
2015-12-09 | $1.25 | $1.29 | $1.21 | $1.25 | $50.00 | 1,857 |
2015-12-08 | $1.32 | $1.32 | $1.25 | $1.30 | $52.00 | 1,190 |
2015-12-07 | $1.27 | $1.33 | $1.26 | $1.32 | $52.80 | 480 |
2015-12-04 | $1.38 | $1.38 | $1.27 | $1.34 | $53.60 | 1,254 |
2015-12-03 | $1.44 | $1.44 | $1.32 | $1.38 | $55.20 | 820 |
2015-12-02 | $1.48 | $1.48 | $1.40 | $1.40 | $56.00 | 2,018 |
2015-12-01 | $1.45 | $1.45 | $1.40 | $1.44 | $57.60 | 688 |
2015-11-30 | $1.52 | $1.52 | $1.40 | $1.44 | $57.60 | 1,620 |
2015-11-27 | $1.50 | $1.53 | $1.45 | $1.52 | $60.80 | 579 |
2015-11-25 | $1.50 | $1.51 | $1.46 | $1.51 | $60.40 | 1,156 |
2015-11-24 | $1.43 | $1.52 | $1.40 | $1.48 | $59.20 | 5,163 |
2015-11-23 | $1.34 | $1.45 | $1.33 | $1.42 | $56.80 | 5,641 |
2015-11-20 | $1.24 | $1.34 | $1.21 | $1.34 | $53.60 | 4,502 |
2015-11-19 | $1.18 | $1.24 | $1.18 | $1.24 | $49.60 | 1,412 |
2015-11-18 | $1.28 | $1.28 | $1.05 | $1.23 | $49.20 | 16,103 |
2015-11-17 | $1.27 | $1.39 | $1.26 | $1.30 | $52.00 | 5,251 |
2015-11-16 | $1.39 | $1.44 | $1.34 | $1.36 | $54.40 | 2,250 |
2015-11-13 | $1.40 | $1.41 | $1.30 | $1.40 | $56.00 | 4,716 |
2015-11-12 | $1.37 | $1.40 | $1.35 | $1.39 | $55.60 | 2,279 |
2015-11-11 | $1.37 | $1.38 | $1.32 | $1.38 | $55.20 | 3,763 |
2015-11-10 | $1.28 | $1.38 | $1.28 | $1.36 | $54.40 | 4,004 |
2015-11-09 | $1.22 | $1.28 | $1.20 | $1.27 | $50.80 | 5,104 |
2015-11-06 | $1.26 | $1.26 | $1.17 | $1.23 | $49.20 | 2,365 |
2015-11-05 | $1.22 | $1.27 | $1.19 | $1.24 | $49.60 | 4,046 |
2015-11-04 | $1.23 | $1.25 | $1.19 | $1.22 | $48.80 | 5,949 |
2015-11-03 | $1.19 | $1.20 | $1.15 | $1.20 | $48.00 | 5,943 |
2015-11-02 | $1.11 | $1.18 | $1.10 | $1.18 | $47.20 | 4,183 |
2015-10-30 | $1.05 | $1.14 | $1.05 | $1.14 | $45.60 | 5,685 |
2015-10-29 | $1.01 | $1.05 | $1.00 | $1.05 | $42.00 | 3,831 |
2015-10-28 | $0.98 | $1.00 | $0.94 | $1.00 | $40.00 | 2,116 |
2015-10-27 | $0.87 | $0.97 | $0.84 | $0.94 | $37.60 | 2,907 |
2015-10-26 | $0.83 | $0.88 | $0.83 | $0.86 | $34.40 | 1,255 |
2015-10-23 | $0.85 | $0.89 | $0.81 | $0.83 | $33.00 | 2,793 |
2015-10-22 | $0.84 | $0.86 | $0.82 | $0.85 | $34.12 | 1,418 |
2015-10-21 | $0.82 | $0.85 | $0.81 | $0.85 | $33.80 | 1,375 |
2015-10-20 | $0.80 | $0.83 | $0.80 | $0.83 | $33.20 | 98 |
2015-10-19 | $0.81 | $0.83 | $0.79 | $0.83 | $33.20 | 798 |
2015-10-16 | $0.80 | $0.81 | $0.79 | $0.81 | $32.40 | 545 |
2015-10-15 | $0.82 | $0.82 | $0.80 | $0.82 | $32.80 | 135 |
2015-10-14 | $0.83 | $0.84 | $0.80 | $0.84 | $33.60 | 1,288 |
2015-10-13 | $0.82 | $0.85 | $0.80 | $0.84 | $33.60 | 373 |
2015-10-12 | $0.85 | $0.88 | $0.82 | $0.88 | $35.20 | 761 |
2015-10-09 | $0.85 | $0.85 | $0.82 | $0.85 | $34.00 | 1,226 |
2015-10-08 | $0.78 | $0.88 | $0.78 | $0.87 | $34.76 | 1,310 |
2015-10-07 | $0.78 | $0.78 | $0.75 | $0.77 | $30.80 | 379 |
2015-10-06 | $0.77 | $0.78 | $0.74 | $0.78 | $31.00 | 507 |
2015-10-05 | $0.76 | $0.78 | $0.75 | $0.78 | $31.00 | 210 |
2015-10-02 | $0.71 | $0.78 | $0.71 | $0.78 | $31.00 | 1,938 |
2015-10-01 | $0.77 | $0.77 | $0.75 | $0.75 | $30.00 | 291 |
2015-09-30 | $0.72 | $0.77 | $0.69 | $0.77 | $30.70 | 891 |
2015-09-29 | $0.75 | $0.75 | $0.75 | $0.75 | $30.00 | 125 |
2015-09-28 | $0.74 | $0.74 | $0.70 | $0.72 | $28.80 | 745 |
2015-09-25 | $0.74 | $0.76 | $0.70 | $0.74 | $29.60 | 1,298 |
2015-09-24 | $0.74 | $0.74 | $0.72 | $0.74 | $29.60 | 705 |
2015-09-23 | $0.75 | $0.75 | $0.71 | $0.74 | $29.40 | 676 |
2015-09-22 | $0.79 | $0.79 | $0.70 | $0.75 | $30.00 | 1,634 |
2015-09-21 | $0.77 | $0.85 | $0.75 | $0.79 | $31.60 | 2,686 |
2015-09-18 | $0.83 | $0.85 | $0.80 | $0.83 | $33.00 | 1,845 |
2015-09-17 | $0.84 | $0.87 | $0.82 | $0.83 | $33.20 | 3,394 |
2015-09-16 | $0.77 | $0.84 | $0.75 | $0.83 | $33.20 | 3,613 |
2015-09-15 | $0.68 | $0.77 | $0.65 | $0.77 | $30.80 | 7,040 |
2015-09-14 | $0.62 | $0.68 | $0.62 | $0.68 | $27.20 | 1,812 |
2015-09-11 | $0.65 | $0.65 | $0.59 | $0.63 | $25.20 | 2,503 |
2015-09-10 | $0.60 | $0.63 | $0.57 | $0.60 | $24.00 | 786 |
2015-09-09 | $0.57 | $0.60 | $0.57 | $0.57 | $22.80 | 933 |
2015-09-08 | $0.53 | $0.65 | $0.53 | $0.56 | $22.40 | 1,643 |
2015-09-04 | $0.51 | $0.55 | $0.51 | $0.54 | $21.40 | 1,302 |
Kintara Therapeutics Inc (KTRA) News Headlines
Recent Kintara Therapeutics Inc (KTRA) News
Similar Companies to Kintara Therapeutics Inc (KTRA) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |