Kaixin Auto Holdings (KXIN) Exchange: NASDAQ

Data as of March 29, 2024

$0.19 ($0.00) 0.95%

Kaixin Auto Holdings - Daily Information
Click for more stock information on Kaixin Auto Holdings.
Daily Information Data
Date March 29, 2024
Open $0.20
Previous Close $0.19
High $0.20
Low $0.19
Adjusted Open $0.20
Previous Adjusted Close $0.19
Adjusted High $0.20
Adjusted Low $0.19

About Kaixin Auto Holdings (KXIN)

Kaixin Auto Holdings is one of the primary dealership networks in the premium used car segment and new car sales in China. Supported by the rapid growth of China's used car market and leveraging its own hybrid business model that offers both strong online and offline presence, Kaixin is in the process of transforming from a nationwide dealerships network to one of the important players in China’s electric vehicle market.

Historical Stock Data for Kaixin Auto Holdings (KXIN)

Date Open High Low Close Adj.Close Volume
2024-03-26 $0.20 $0.20 $0.19 $0.19 $0.19 98,007
2024-03-25 $0.19 $0.20 $0.19 $0.19 $0.19 90,801
2024-03-22 $0.21 $0.21 $0.20 $0.20 $0.20 137,950
2024-03-21 $0.21 $0.21 $0.20 $0.21 $0.21 92,249
2024-03-20 $0.21 $0.21 $0.20 $0.20 $0.20 63,125
2024-03-19 $0.19 $0.21 $0.19 $0.20 $0.20 145,935
2024-03-18 $0.20 $0.20 $0.19 $0.20 $0.20 136,423
2024-03-15 $0.19 $0.20 $0.18 $0.19 $0.19 177,978
2024-03-14 $0.21 $0.21 $0.19 $0.19 $0.19 351,827
2024-03-13 $0.22 $0.22 $0.18 $0.20 $0.20 1,066,112
2024-03-12 $0.22 $0.23 $0.21 $0.21 $0.21 287,531
2024-03-11 $0.24 $0.24 $0.22 $0.22 $0.22 157,568
2024-03-08 $0.23 $0.25 $0.22 $0.23 $0.23 300,515
2024-03-07 $0.23 $0.23 $0.22 $0.23 $0.23 386,255
2024-03-06 $0.24 $0.24 $0.23 $0.23 $0.23 193,473
2024-03-05 $0.24 $0.25 $0.23 $0.23 $0.23 482,450
2024-03-04 $0.24 $0.25 $0.23 $0.24 $0.24 894,262
2024-03-01 $0.25 $0.25 $0.24 $0.25 $0.25 240,136
2024-02-29 $0.24 $0.26 $0.23 $0.24 $0.24 542,889
2024-02-28 $0.24 $0.25 $0.23 $0.24 $0.24 551,287
2024-02-27 $0.25 $0.26 $0.24 $0.24 $0.24 683,334
2024-02-26 $0.26 $0.27 $0.24 $0.25 $0.25 215,935
2024-02-23 $0.24 $0.27 $0.24 $0.25 $0.25 879,499
2024-02-22 $0.25 $0.26 $0.24 $0.24 $0.24 735,608
2024-02-21 $0.26 $0.26 $0.25 $0.25 $0.25 330,954
2024-02-20 $0.27 $0.28 $0.25 $0.26 $0.26 477,714
2024-02-16 $0.26 $0.31 $0.26 $0.28 $0.28 1,172,792
2024-02-15 $0.27 $0.28 $0.26 $0.27 $0.27 1,325,945
2024-02-14 $0.27 $0.29 $0.25 $0.27 $0.27 983,031
2024-02-13 $0.31 $0.34 $0.28 $0.29 $0.29 1,688,352
2024-02-12 $0.24 $0.34 $0.24 $0.33 $0.33 4,258,289
2024-02-09 $0.25 $0.27 $0.24 $0.25 $0.25 1,800,915
2024-02-08 $0.26 $0.28 $0.24 $0.25 $0.25 3,100,046
2024-02-07 $0.23 $0.27 $0.22 $0.23 $0.23 3,945,625
2024-02-06 $0.22 $0.26 $0.22 $0.23 $0.23 1,827,271
2024-02-05 $0.25 $0.27 $0.22 $0.22 $0.22 1,691,494
2024-02-02 $0.26 $0.28 $0.25 $0.25 $0.25 1,378,901
2024-02-01 $0.31 $0.32 $0.27 $0.29 $0.29 2,487,626
2024-01-31 $0.77 $0.85 $0.27 $0.29 $0.29 17,325,860
2024-01-30 $0.80 $0.85 $0.71 $0.73 $0.73 1,028,076
2024-01-29 $0.57 $0.80 $0.57 $0.76 $0.76 653,800
2024-01-26 $0.61 $0.61 $0.56 $0.57 $0.57 141,002
2024-01-25 $0.59 $0.63 $0.59 $0.61 $0.61 114,904
2024-01-24 $0.60 $0.64 $0.58 $0.59 $0.59 250,286
2024-01-23 $0.60 $0.62 $0.58 $0.60 $0.60 93,517
2024-01-22 $0.59 $0.60 $0.56 $0.57 $0.57 44,812
2024-01-19 $0.67 $0.67 $0.55 $0.58 $0.58 173,796
2024-01-18 $0.65 $0.66 $0.61 $0.62 $0.62 35,957
2024-01-17 $0.65 $0.68 $0.62 $0.63 $0.63 74,228
2024-01-16 $0.68 $0.68 $0.63 $0.68 $0.68 50,424
2024-01-12 $0.63 $0.64 $0.59 $0.63 $0.63 44,584
2024-01-11 $0.67 $0.68 $0.58 $0.62 $0.62 179,501
2024-01-10 $0.63 $0.66 $0.60 $0.65 $0.65 50,744
2024-01-09 $0.69 $0.79 $0.64 $0.65 $0.65 621,529
2024-01-08 $0.70 $0.72 $0.66 $0.72 $0.72 360,259
2024-01-05 $0.81 $0.82 $0.66 $0.71 $0.71 535,605
2024-01-04 $0.84 $0.84 $0.81 $0.84 $0.84 78,760
2024-01-03 $0.88 $0.88 $0.80 $0.81 $0.81 79,473
2024-01-02 $0.86 $0.90 $0.82 $0.88 $0.88 22,169
2023-12-29 $0.90 $0.93 $0.87 $0.88 $0.88 189,938
2023-12-28 $0.83 $0.94 $0.83 $0.90 $0.90 361,713
2023-12-27 $0.84 $0.86 $0.81 $0.83 $0.83 105,243
2023-12-26 $0.85 $0.88 $0.81 $0.84 $0.84 63,603
2023-12-22 $0.87 $0.90 $0.83 $0.85 $0.85 122,082
2023-12-21 $0.89 $0.93 $0.85 $0.87 $0.87 404,362
2023-12-20 $1.08 $1.08 $0.89 $0.89 $0.89 165,389
2023-12-19 $1.06 $1.06 $0.86 $0.92 $0.92 310,322
2023-12-18 $1.12 $1.13 $0.96 $0.97 $0.97 328,143
2023-12-15 $1.26 $1.26 $1.01 $1.05 $1.05 628,271
2023-12-14 $1.22 $1.35 $1.10 $1.28 $1.28 521,341
2023-12-13 $1.16 $1.40 $0.95 $1.18 $1.18 1,522,659
2023-12-12 $1.45 $2.01 $0.72 $1.28 $1.28 7,446,298
2023-12-11 $1.64 $1.64 $1.40 $1.62 $1.62 289,313
2023-12-08 $1.47 $1.81 $1.40 $1.69 $1.69 969,139
2023-12-07 $1.47 $1.50 $1.39 $1.42 $1.42 41,981
2023-12-06 $1.47 $1.58 $1.46 $1.51 $1.51 84,382
2023-12-05 $1.56 $1.56 $1.42 $1.52 $1.52 66,181
2023-12-04 $1.56 $1.63 $1.47 $1.51 $1.51 92,980
2023-12-01 $1.73 $1.73 $1.54 $1.63 $1.63 140,925
2023-11-30 $1.67 $1.68 $1.57 $1.65 $1.65 112,315
2023-11-29 $1.69 $1.75 $1.66 $1.67 $1.67 80,192
2023-11-28 $1.77 $1.77 $1.60 $1.67 $1.67 178,805
2023-11-27 $1.76 $1.90 $1.60 $1.78 $1.78 315,145
2023-11-24 $1.81 $1.91 $1.73 $1.76 $1.76 108,221
2023-11-22 $1.98 $2.10 $1.80 $1.90 $1.90 114,872
2023-11-21 $2.06 $2.14 $1.89 $1.94 $1.94 87,705
2023-11-20 $2.19 $2.48 $2.00 $2.05 $2.05 170,676
2023-11-17 $2.12 $2.21 $2.01 $2.19 $2.19 136,558
2023-11-16 $2.03 $2.13 $1.90 $2.09 $2.09 191,606
2023-11-15 $2.04 $2.24 $1.86 $2.14 $2.14 561,682
2023-11-14 $1.97 $2.16 $1.90 $1.95 $1.95 84,049
2023-11-13 $1.83 $1.92 $1.74 $1.88 $1.88 16,890
2023-11-10 $1.82 $1.92 $1.68 $1.81 $1.81 165,645
2023-11-09 $2.23 $2.23 $1.66 $1.77 $1.77 254,621
2023-11-08 $2.30 $2.62 $2.15 $2.21 $2.21 250,435
2023-11-07 $3.00 $3.15 $2.10 $2.19 $2.19 434,962
2023-11-06 $3.29 $3.52 $2.75 $3.51 $3.51 920,713
2023-11-03 $2.26 $3.55 $2.26 $3.50 $3.50 728,190
2023-11-02 $2.28 $2.98 $2.11 $2.45 $2.45 760,655
2023-11-01 $1.94 $2.38 $1.78 $2.33 $2.33 339,546
2023-10-31 $1.68 $2.17 $1.51 $1.97 $1.97 1,049,519
2023-10-30 $1.01 $1.83 $1.00 $1.67 $1.67 5,887,528
2023-10-27 $1.07 $1.07 $1.00 $1.00 $1.00 12,900
2023-10-26 $1.15 $1.15 $1.00 $1.05 $1.05 26,559
2023-10-25 $1.21 $1.21 $1.12 $1.12 $1.12 14,299
2023-10-24 $1.43 $1.43 $1.12 $1.15 $1.15 17,161
2023-10-23 $1.11 $1.18 $1.11 $1.11 $1.11 15,924
2023-10-20 $1.14 $1.23 $1.11 $1.13 $1.13 8,920
2023-10-19 $1.19 $1.24 $1.15 $1.16 $1.16 10,658
2023-10-18 $1.22 $1.25 $1.16 $1.19 $1.19 5,439
2023-10-17 $1.20 $1.24 $1.13 $1.20 $1.20 9,644
2023-10-16 $1.21 $1.23 $1.15 $1.19 $1.19 47,155
2023-10-13 $1.24 $1.27 $1.11 $1.25 $1.25 85,736
2023-10-12 $1.13 $1.21 $1.08 $1.12 $1.12 61,723
2023-10-11 $1.15 $1.44 $1.15 $1.15 $1.15 139,543
2023-10-10 $1.10 $1.24 $1.10 $1.15 $1.15 55,876
2023-10-09 $1.17 $1.19 $1.05 $1.07 $1.07 42,163
2023-10-06 $1.13 $1.23 $1.06 $1.16 $1.16 31,993
2023-10-05 $1.29 $1.29 $0.96 $1.17 $1.17 68,190
2023-10-04 $1.50 $1.50 $1.21 $1.22 $1.22 41,173
2023-10-03 $1.62 $1.62 $1.31 $1.37 $1.37 34,205
2023-10-02 $1.75 $1.82 $1.60 $1.62 $1.62 35,261
2023-09-29 $1.98 $2.08 $1.60 $1.67 $1.67 302,352
2023-09-28 $2.04 $2.18 $1.93 $2.02 $2.02 399,037
2023-09-27 $2.01 $2.29 $1.80 $2.06 $2.06 269,607
2023-09-26 $2.03 $2.50 $1.85 $2.08 $2.08 382,421
2023-09-25 $2.12 $2.16 $2.00 $2.03 $2.03 67,768
2023-09-22 $2.13 $2.29 $2.10 $2.17 $2.17 25,519
2023-09-21 $2.33 $2.40 $2.10 $2.15 $2.15 45,315
2023-09-20 $2.59 $2.72 $2.31 $2.39 $2.39 89,522
2023-09-19 $2.69 $2.80 $2.62 $2.67 $2.67 26,645
2023-09-18 $3.00 $3.00 $2.75 $2.75 $2.75 28,763
2023-09-15 $2.78 $3.08 $2.64 $3.06 $3.06 127,696
2023-09-14 $0.24 $0.25 $0.21 $0.22 $3.26 111,981
2023-09-13 $0.26 $0.27 $0.23 $0.24 $3.62 71,100
2023-09-12 $0.28 $0.30 $0.26 $0.27 $4.11 147,865
2023-09-11 $0.26 $0.30 $0.24 $0.26 $3.86 86,118
2023-09-08 $0.30 $0.30 $0.24 $0.26 $3.84 183,675
2023-09-07 $0.18 $0.37 $0.18 $0.34 $5.10 1,714,090
2023-09-06 $0.18 $0.18 $0.17 $0.18 $2.69 17,905
2023-09-05 $0.18 $0.18 $0.18 $0.18 $2.70 7,285
2023-09-01 $0.18 $0.18 $0.18 $0.18 $0.18 100,787
2023-08-31 $0.19 $0.19 $0.18 $0.18 $0.18 101,514
2023-08-30 $0.18 $0.19 $0.18 $0.19 $0.19 189,410
2023-08-29 $0.19 $0.19 $0.18 $0.19 $0.19 429,815
2023-08-28 $0.19 $0.19 $0.19 $0.19 $0.19 66,897
2023-08-25 $0.20 $0.20 $0.18 $0.19 $0.19 238,642
2023-08-24 $0.21 $0.21 $0.18 $0.20 $0.20 324,590
2023-08-23 $0.21 $0.22 $0.18 $0.20 $0.20 710,762
2023-08-22 $0.21 $0.22 $0.20 $0.21 $0.21 421,563
2023-08-21 $0.20 $0.21 $0.19 $0.20 $0.20 161,727
2023-08-18 $0.22 $0.22 $0.20 $0.20 $0.20 124,840
2023-08-17 $0.21 $0.21 $0.19 $0.21 $0.21 298,413
2023-08-16 $0.20 $0.22 $0.17 $0.20 $0.20 671,498
2023-08-15 $0.21 $0.22 $0.20 $0.21 $0.21 101,760
2023-08-14 $0.22 $0.23 $0.19 $0.21 $0.21 633,885
2023-08-11 $0.21 $0.23 $0.21 $0.22 $0.22 484,506
2023-08-10 $0.25 $0.25 $0.22 $0.23 $0.23 409,526
2023-08-09 $0.24 $0.25 $0.24 $0.25 $0.25 410,440
2023-08-08 $0.24 $0.25 $0.24 $0.24 $0.24 289,815
2023-08-07 $0.26 $0.26 $0.25 $0.25 $0.25 539,826
2023-08-04 $0.25 $0.27 $0.25 $0.26 $0.26 458,140
2023-08-03 $0.26 $0.26 $0.24 $0.25 $0.25 498,731
2023-08-02 $0.26 $0.26 $0.24 $0.25 $0.25 440,900
2023-08-01 $0.26 $0.27 $0.25 $0.26 $0.26 781,557
2023-07-31 $0.27 $0.27 $0.26 $0.26 $0.26 1,111,301
2023-07-28 $0.27 $0.27 $0.26 $0.26 $0.26 272,704
2023-07-27 $0.27 $0.28 $0.26 $0.26 $0.26 243,347
2023-07-26 $0.27 $0.30 $0.26 $0.27 $0.27 1,214,972
2023-07-25 $0.28 $0.30 $0.27 $0.27 $0.27 445,560
2023-07-24 $0.27 $0.29 $0.27 $0.27 $0.27 134,568
2023-07-21 $0.27 $0.29 $0.27 $0.27 $0.27 302,441
2023-07-20 $0.27 $0.28 $0.26 $0.27 $0.27 285,803
2023-07-19 $0.28 $0.28 $0.27 $0.27 $0.27 168,189
2023-07-18 $0.27 $0.28 $0.27 $0.27 $0.27 265,502
2023-07-17 $0.28 $0.29 $0.27 $0.28 $0.28 140,643
2023-07-14 $0.28 $0.29 $0.27 $0.28 $0.28 216,256
2023-07-13 $0.29 $0.29 $0.28 $0.29 $0.29 368,500
2023-07-12 $0.30 $0.31 $0.28 $0.29 $0.29 373,572
2023-07-11 $0.29 $0.30 $0.28 $0.29 $0.29 158,920
2023-07-10 $0.28 $0.30 $0.27 $0.29 $0.29 176,072
2023-07-07 $0.30 $0.30 $0.28 $0.29 $0.29 423,683
2023-07-06 $0.31 $0.31 $0.28 $0.29 $0.29 216,991
2023-07-05 $0.30 $0.32 $0.29 $0.31 $0.31 283,737
2023-07-03 $0.31 $0.32 $0.30 $0.32 $0.32 54,020
2023-06-30 $0.31 $0.32 $0.30 $0.31 $0.31 280,664
2023-06-29 $0.33 $0.33 $0.30 $0.31 $0.31 559,949
2023-06-28 $0.32 $0.34 $0.32 $0.34 $0.34 149,554
2023-06-27 $0.34 $0.34 $0.32 $0.33 $0.33 252,372
2023-06-26 $0.36 $0.36 $0.34 $0.34 $0.34 126,172
2023-06-23 $0.36 $0.36 $0.34 $0.36 $0.36 241,181
2023-06-22 $0.33 $0.35 $0.32 $0.35 $0.35 168,592
2023-06-21 $0.31 $0.36 $0.31 $0.34 $0.34 552,532
2023-06-20 $0.31 $0.33 $0.31 $0.32 $0.32 181,909
2023-06-16 $0.32 $0.33 $0.31 $0.33 $0.33 128,194
2023-06-15 $0.32 $0.32 $0.30 $0.32 $0.32 226,041
2023-06-14 $0.32 $0.33 $0.30 $0.32 $0.32 184,723
2023-06-13 $0.32 $0.32 $0.27 $0.32 $0.32 169,826
2023-06-12 $0.32 $0.32 $0.31 $0.31 $0.31 110,002
2023-06-09 $0.32 $0.33 $0.31 $0.32 $0.32 121,847
2023-06-08 $0.34 $0.34 $0.31 $0.32 $0.32 233,222
2023-06-07 $0.32 $0.33 $0.30 $0.33 $0.33 262,890
2023-06-06 $0.30 $0.34 $0.26 $0.32 $0.32 1,157,500
2023-06-05 $0.31 $0.34 $0.31 $0.32 $0.32 1,188,487
2023-06-02 $0.42 $0.44 $0.32 $0.35 $0.35 14,609,618
2023-06-01 $0.25 $0.33 $0.24 $0.30 $0.30 2,211,900
2023-05-31 $0.26 $0.26 $0.24 $0.25 $0.25 205,876
2023-05-30 $0.27 $0.27 $0.23 $0.26 $0.26 350,257
2023-05-26 $0.28 $0.29 $0.26 $0.27 $0.27 106,875
2023-05-25 $0.28 $0.29 $0.26 $0.28 $0.28 90,268
2023-05-24 $0.27 $0.29 $0.27 $0.28 $0.28 239,461
2023-05-23 $0.31 $0.32 $0.26 $0.30 $0.30 426,749
2023-05-22 $0.30 $0.32 $0.30 $0.31 $0.31 234,745
2023-05-19 $0.33 $0.33 $0.30 $0.31 $0.31 81,440
2023-05-18 $0.32 $0.33 $0.30 $0.31 $0.31 220,317
2023-05-17 $0.32 $0.34 $0.31 $0.32 $0.32 295,119
2023-05-16 $0.31 $0.32 $0.30 $0.31 $0.31 96,267
2023-05-15 $0.31 $0.32 $0.30 $0.31 $0.31 64,218
2023-05-12 $0.31 $0.33 $0.30 $0.31 $0.31 126,841
2023-05-11 $0.33 $0.33 $0.31 $0.31 $0.31 31,936
2023-05-10 $0.30 $0.33 $0.30 $0.31 $0.31 34,228
2023-05-09 $0.30 $0.33 $0.30 $0.31 $0.31 71,069
2023-05-08 $0.30 $0.32 $0.30 $0.32 $0.32 112,965
2023-05-05 $0.31 $0.31 $0.30 $0.31 $0.31 75,123
2023-05-04 $0.31 $0.33 $0.30 $0.30 $0.30 200,120
2023-05-03 $0.33 $0.34 $0.32 $0.33 $0.33 212,017
2023-05-02 $0.33 $0.34 $0.31 $0.34 $0.34 96,476
2023-05-01 $0.32 $0.34 $0.32 $0.33 $0.33 98,980
2023-04-28 $0.32 $0.37 $0.32 $0.33 $0.33 215,897
2023-04-27 $0.32 $0.33 $0.31 $0.33 $0.33 107,204
2023-04-26 $0.32 $0.33 $0.31 $0.32 $0.32 179,705
2023-04-25 $0.32 $0.34 $0.32 $0.33 $0.33 88,719
2023-04-24 $0.33 $0.34 $0.32 $0.33 $0.33 80,611
2023-04-21 $0.35 $0.35 $0.34 $0.34 $0.34 83,515
2023-04-20 $0.34 $0.35 $0.33 $0.34 $0.34 167,547
2023-04-19 $0.36 $0.37 $0.35 $0.36 $0.36 157,313
2023-04-18 $0.37 $0.38 $0.36 $0.36 $0.36 272,582
2023-04-17 $0.39 $0.41 $0.38 $0.39 $0.39 266,132
2023-04-14 $0.38 $0.41 $0.38 $0.38 $0.38 186,113
2023-04-13 $0.40 $0.42 $0.39 $0.41 $0.41 304,537
2023-04-12 $0.41 $0.42 $0.41 $0.41 $0.41 338,992
2023-04-11 $0.42 $0.45 $0.41 $0.45 $0.45 329,547
2023-04-10 $0.46 $0.51 $0.40 $0.41 $0.41 318,123
2023-04-06 $0.47 $0.48 $0.45 $0.45 $0.45 160,870
2023-04-05 $0.46 $0.46 $0.42 $0.44 $0.44 161,294
2023-04-04 $0.51 $0.52 $0.48 $0.48 $0.48 203,646
2023-04-03 $0.53 $0.53 $0.50 $0.51 $0.51 581,355
2023-03-31 $0.54 $0.55 $0.50 $0.55 $0.55 588,888
2023-03-30 $0.49 $0.54 $0.47 $0.54 $0.54 323,389
2023-03-29 $0.43 $0.51 $0.41 $0.50 $0.50 767,779
2023-03-28 $0.37 $0.44 $0.37 $0.41 $0.41 280,489
2023-03-27 $0.35 $0.40 $0.35 $0.38 $0.38 188,249
2023-03-24 $0.34 $0.37 $0.34 $0.36 $0.36 67,459
2023-03-23 $0.34 $0.38 $0.34 $0.35 $0.35 210,855
2023-03-22 $0.32 $0.37 $0.32 $0.35 $0.35 363,773
2023-03-21 $0.29 $0.33 $0.29 $0.31 $0.31 140,500
2023-03-20 $0.28 $0.31 $0.28 $0.29 $0.29 119,959
2023-03-17 $0.33 $0.33 $0.28 $0.28 $0.28 464,147
2023-03-16 $0.33 $0.34 $0.32 $0.32 $0.32 66,318
2023-03-15 $0.34 $0.34 $0.32 $0.32 $0.32 81,820
2023-03-14 $0.35 $0.36 $0.32 $0.33 $0.33 176,432
2023-03-13 $0.40 $0.40 $0.32 $0.34 $0.34 538,148
2023-03-10 $0.46 $0.47 $0.40 $0.41 $0.41 343,525
2023-03-09 $0.48 $0.48 $0.44 $0.46 $0.46 131,861
2023-03-08 $0.49 $0.49 $0.45 $0.46 $0.46 125,228
2023-03-07 $0.52 $0.52 $0.44 $0.47 $0.47 278,444
2023-03-06 $0.52 $0.52 $0.47 $0.48 $0.48 240,202
2023-03-03 $0.50 $0.53 $0.48 $0.52 $0.52 543,015
2023-03-02 $0.42 $0.50 $0.42 $0.50 $0.50 703,515
2023-03-01 $0.40 $0.43 $0.40 $0.42 $0.42 207,714
2023-02-28 $0.40 $0.42 $0.38 $0.40 $0.40 142,953
2023-02-27 $0.40 $0.43 $0.38 $0.40 $0.40 247,931
2023-02-24 $0.41 $0.42 $0.40 $0.40 $0.40 163,601
2023-02-23 $0.43 $0.43 $0.41 $0.41 $0.41 104,061
2023-02-22 $0.41 $0.43 $0.41 $0.42 $0.42 129,204
2023-02-21 $0.41 $0.41 $0.40 $0.41 $0.41 316,039
2023-02-17 $0.40 $0.42 $0.37 $0.39 $0.39 333,842
2023-02-16 $0.37 $0.38 $0.37 $0.38 $0.38 73,893
2023-02-15 $0.38 $0.38 $0.36 $0.37 $0.37 109,899
2023-02-14 $0.37 $0.38 $0.35 $0.37 $0.37 222,854
2023-02-13 $0.38 $0.40 $0.36 $0.37 $0.37 227,048
2023-02-10 $0.39 $0.41 $0.38 $0.38 $0.38 55,386
2023-02-09 $0.40 $0.40 $0.38 $0.38 $0.38 115,897
2023-02-08 $0.41 $0.41 $0.40 $0.40 $0.40 61,167
2023-02-07 $0.41 $0.42 $0.40 $0.41 $0.41 62,713
2023-02-06 $0.41 $0.42 $0.40 $0.42 $0.42 73,694
2023-02-03 $0.41 $0.42 $0.41 $0.41 $0.41 76,813
2023-02-02 $0.42 $0.44 $0.41 $0.42 $0.42 382,311
2023-02-01 $0.41 $0.43 $0.40 $0.41 $0.41 436,351
2023-01-31 $0.42 $0.43 $0.40 $0.41 $0.41 186,873
2023-01-30 $0.40 $0.44 $0.39 $0.41 $0.41 474,359
2023-01-27 $0.40 $0.41 $0.38 $0.40 $0.40 387,548
2023-01-26 $0.42 $0.45 $0.39 $0.39 $0.39 553,710
2023-01-25 $0.44 $0.44 $0.41 $0.42 $0.42 251,293
2023-01-24 $0.42 $0.46 $0.42 $0.44 $0.44 324,187
2023-01-23 $0.50 $0.50 $0.43 $0.44 $0.44 677,276
2023-01-20 $0.49 $0.53 $0.49 $0.51 $0.51 232,721
2023-01-19 $0.53 $0.54 $0.50 $0.51 $0.51 84,646
2023-01-18 $0.58 $0.61 $0.50 $0.51 $0.51 323,108
2023-01-17 $0.53 $0.63 $0.52 $0.60 $0.60 690,782
2023-01-13 $0.51 $0.54 $0.49 $0.53 $0.53 202,887
2023-01-12 $0.45 $0.52 $0.45 $0.52 $0.52 288,577
2023-01-11 $0.47 $0.47 $0.44 $0.46 $0.46 56,785
2023-01-10 $0.42 $0.46 $0.39 $0.44 $0.44 87,575
2023-01-09 $0.40 $0.43 $0.35 $0.42 $0.42 179,333
2023-01-06 $0.41 $0.41 $0.37 $0.39 $0.39 254,551
2023-01-05 $0.40 $0.41 $0.37 $0.40 $0.40 238,971
2023-01-04 $0.33 $0.40 $0.32 $0.40 $0.40 541,834
2023-01-03 $0.31 $0.35 $0.31 $0.33 $0.33 171,256
2022-12-30 $0.37 $0.37 $0.28 $0.29 $0.29 336,580
2022-12-29 $0.32 $0.39 $0.32 $0.32 $0.32 145,565
2022-12-28 $0.40 $0.41 $0.28 $0.32 $0.32 374,070
2022-12-27 $0.43 $0.44 $0.40 $0.40 $0.40 130,281
2022-12-23 $0.45 $0.49 $0.42 $0.43 $0.43 151,514
2022-12-22 $0.48 $0.49 $0.44 $0.45 $0.45 77,903
2022-12-21 $0.46 $0.48 $0.46 $0.46 $0.46 83,883
2022-12-20 $0.45 $0.50 $0.44 $0.46 $0.46 46,899
2022-12-19 $0.47 $0.47 $0.44 $0.44 $0.44 82,285
2022-12-16 $0.44 $0.47 $0.44 $0.47 $0.47 154,862
2022-12-15 $0.48 $0.49 $0.45 $0.47 $0.47 99,063
2022-12-14 $0.48 $0.51 $0.44 $0.47 $0.47 178,773
2022-12-13 $0.55 $0.55 $0.47 $0.47 $0.47 197,159
2022-12-12 $0.49 $0.55 $0.47 $0.53 $0.53 344,284
2022-12-09 $0.49 $0.52 $0.49 $0.49 $0.49 83,056
2022-12-08 $0.49 $0.49 $0.45 $0.49 $0.49 85,778
2022-12-07 $0.47 $0.49 $0.43 $0.43 $0.43 82,654
2022-12-06 $0.49 $0.52 $0.48 $0.48 $0.48 68,922
2022-12-05 $0.51 $0.53 $0.49 $0.49 $0.49 106,258
2022-12-02 $0.47 $0.52 $0.46 $0.51 $0.51 166,110
2022-12-01 $0.50 $0.51 $0.46 $0.49 $0.49 120,712
2022-11-30 $0.47 $0.52 $0.47 $0.49 $0.49 191,863
2022-11-29 $0.46 $0.49 $0.45 $0.48 $0.48 19,580
2022-11-28 $0.49 $0.49 $0.45 $0.46 $0.46 49,202
2022-11-25 $0.48 $0.51 $0.47 $0.48 $0.48 5,226
2022-11-23 $0.46 $0.52 $0.46 $0.48 $0.48 30,309
2022-11-22 $0.48 $0.51 $0.45 $0.47 $0.47 56,201
2022-11-21 $0.46 $0.50 $0.46 $0.48 $0.48 54,450
2022-11-18 $0.51 $0.52 $0.51 $0.51 $0.51 133,509
2022-11-17 $0.46 $0.51 $0.46 $0.50 $0.50 45,549
2022-11-16 $0.52 $0.52 $0.47 $0.48 $0.48 85,311
2022-11-15 $0.52 $0.52 $0.49 $0.50 $0.50 197,621
2022-11-14 $0.46 $0.50 $0.43 $0.49 $0.49 69,665
2022-11-11 $0.48 $0.48 $0.43 $0.46 $0.46 138,872
2022-11-10 $0.44 $0.48 $0.44 $0.47 $0.47 206,956
2022-11-09 $0.48 $0.49 $0.44 $0.44 $0.44 92,036
2022-11-08 $0.50 $0.50 $0.48 $0.48 $0.48 131,762
2022-11-07 $0.53 $0.55 $0.50 $0.50 $0.50 215,465
2022-11-04 $0.55 $0.58 $0.53 $0.55 $0.55 234,315
2022-11-03 $0.49 $0.55 $0.49 $0.54 $0.54 169,626
2022-11-02 $0.51 $0.58 $0.48 $0.49 $0.49 213,096
2022-11-01 $0.54 $0.54 $0.47 $0.50 $0.50 148,305
2022-10-31 $0.52 $0.52 $0.50 $0.51 $0.51 91,451
2022-10-28 $0.50 $0.52 $0.50 $0.52 $0.52 110,970
2022-10-27 $0.61 $0.61 $0.50 $0.51 $0.51 1,818,884
2022-10-26 $0.56 $0.58 $0.53 $0.56 $0.56 55,729
2022-10-25 $0.54 $0.57 $0.53 $0.54 $0.54 94,161
2022-10-24 $0.60 $0.60 $0.53 $0.54 $0.54 124,098
2022-10-21 $0.61 $0.62 $0.56 $0.58 $0.58 106,457
2022-10-20 $0.62 $0.65 $0.60 $0.60 $0.60 69,463
2022-10-19 $0.63 $0.65 $0.62 $0.62 $0.62 30,995
2022-10-18 $0.67 $0.68 $0.63 $0.64 $0.64 87,824
2022-10-17 $0.67 $0.70 $0.66 $0.67 $0.67 25,406
2022-10-14 $0.70 $0.70 $0.64 $0.66 $0.66 66,990
2022-10-13 $0.67 $0.70 $0.66 $0.69 $0.69 144,691
2022-10-12 $0.68 $0.70 $0.66 $0.67 $0.67 88,626
2022-10-11 $0.70 $0.70 $0.66 $0.66 $0.66 32,240
2022-10-10 $0.70 $0.70 $0.67 $0.68 $0.68 44,362
2022-10-07 $0.72 $0.73 $0.68 $0.70 $0.70 125,100
2022-10-06 $0.74 $0.75 $0.73 $0.73 $0.73 47,422
2022-10-05 $0.75 $0.80 $0.74 $0.77 $0.77 80,920
2022-10-04 $0.73 $0.77 $0.73 $0.77 $0.77 66,096
2022-10-03 $0.72 $0.75 $0.72 $0.74 $0.74 158,408
2022-09-30 $0.84 $0.84 $0.76 $0.77 $0.77 382,124
2022-09-29 $0.88 $0.89 $0.83 $0.85 $0.85 115,112
2022-09-28 $0.98 $0.98 $0.86 $0.88 $0.88 824,290
2022-09-27 $0.95 $1.04 $0.91 $0.99 $0.99 879,816
2022-09-26 $0.87 $1.02 $0.85 $0.98 $0.98 1,186,250
2022-09-23 $0.80 $1.00 $0.75 $0.93 $0.93 670,324
2022-09-22 $0.74 $0.85 $0.74 $0.83 $0.83 642,835
2022-09-21 $0.65 $0.86 $0.59 $0.78 $0.78 2,089,688
2022-09-20 $0.68 $0.70 $0.65 $0.65 $0.65 134,476
2022-09-19 $0.70 $0.73 $0.68 $0.70 $0.70 118,970
2022-09-16 $0.70 $0.71 $0.69 $0.71 $0.71 129,215
2022-09-15 $0.71 $0.75 $0.70 $0.72 $0.72 117,535
2022-09-14 $0.72 $0.73 $0.70 $0.71 $0.71 71,907
2022-09-13 $0.76 $0.76 $0.73 $0.74 $0.74 29,334
2022-09-12 $0.77 $0.78 $0.76 $0.78 $0.78 85,431
2022-09-09 $0.72 $0.78 $0.72 $0.74 $0.74 127,280
2022-09-08 $0.67 $0.72 $0.67 $0.72 $0.72 204,518
2022-09-07 $0.70 $0.70 $0.67 $0.69 $0.69 248,005
2022-09-06 $0.74 $0.74 $0.70 $0.70 $0.70 68,433
2022-09-02 $0.73 $0.73 $0.71 $0.73 $0.73 128,056
2022-09-01 $0.73 $0.73 $0.71 $0.72 $0.72 129,535
2022-08-31 $0.73 $0.77 $0.73 $0.75 $0.75 257,085
2022-08-30 $0.77 $0.77 $0.73 $0.75 $0.75 224,185
2022-08-29 $0.80 $0.80 $0.76 $0.76 $0.76 314,182
2022-08-26 $0.81 $0.83 $0.79 $0.79 $0.79 253,883
2022-08-25 $0.81 $0.82 $0.79 $0.81 $0.81 483,272
2022-08-24 $0.81 $0.81 $0.79 $0.80 $0.80 537,661
2022-08-23 $0.83 $0.84 $0.81 $0.83 $0.83 279,251
2022-08-22 $0.92 $0.92 $0.82 $0.84 $0.84 573,230
2022-08-19 $0.92 $0.93 $0.90 $0.92 $0.92 91,035
2022-08-18 $0.91 $0.97 $0.90 $0.95 $0.95 223,895
2022-08-17 $0.96 $0.97 $0.89 $0.91 $0.91 533,094
2022-08-16 $1.00 $1.00 $0.96 $0.97 $0.97 1,307,699
2022-08-15 $1.02 $1.03 $1.00 $1.01 $1.01 315,099
2022-08-12 $1.02 $1.03 $1.00 $1.03 $1.03 194,267
2022-08-11 $0.98 $1.02 $0.98 $1.02 $1.02 561,549
2022-08-10 $1.16 $1.17 $0.96 $0.96 $0.96 1,298,106
2022-08-09 $1.16 $1.21 $1.09 $1.15 $1.15 335,260
2022-08-08 $1.17 $1.21 $1.15 $1.17 $1.17 241,579
2022-08-05 $1.15 $1.19 $1.15 $1.17 $1.17 201,729
2022-08-04 $1.29 $1.29 $1.20 $1.21 $1.21 781,227
2022-08-03 $1.21 $1.24 $1.16 $1.20 $1.20 408,267
2022-08-02 $1.12 $1.21 $1.10 $1.19 $1.19 270,698
2022-08-01 $1.10 $1.16 $1.08 $1.13 $1.13 98,989
2022-07-29 $1.12 $1.17 $1.07 $1.12 $1.12 420,432
2022-07-28 $1.07 $1.12 $1.03 $1.12 $1.12 354,905
2022-07-27 $1.00 $1.08 $0.98 $1.06 $1.06 459,849
2022-07-26 $0.94 $1.01 $0.93 $0.99 $0.99 306,934
2022-07-25 $0.97 $1.00 $0.93 $0.94 $0.94 101,579
2022-07-22 $0.98 $1.00 $0.96 $0.97 $0.97 62,319
2022-07-21 $0.98 $0.99 $0.97 $0.98 $0.98 82,419
2022-07-20 $0.99 $1.01 $0.99 $1.00 $1.00 98,416
2022-07-19 $1.02 $1.03 $0.97 $0.99 $0.99 222,949
2022-07-18 $0.99 $1.01 $0.99 $1.01 $1.01 55,627
2022-07-15 $1.01 $1.01 $0.97 $0.99 $0.99 126,750
2022-07-14 $0.99 $1.01 $0.99 $1.00 $1.00 43,596
2022-07-13 $1.02 $1.03 $1.00 $1.01 $1.01 107,709
2022-07-12 $1.00 $1.02 $1.00 $1.02 $1.02 123,879
2022-07-11 $1.01 $1.05 $1.00 $1.01 $1.01 118,924
2022-07-08 $1.01 $1.07 $1.01 $1.02 $1.02 517,925
2022-07-07 $1.03 $1.06 $1.01 $1.01 $1.01 199,456
2022-07-06 $1.05 $1.05 $0.96 $1.03 $1.03 512,703
2022-07-05 $1.05 $1.07 $1.03 $1.04 $1.04 744,301
2022-07-01 $1.03 $1.09 $1.02 $1.04 $1.04 1,028,810
2022-06-30 $1.03 $1.13 $1.00 $1.02 $1.02 733,317
2022-06-29 $1.02 $1.05 $1.00 $1.01 $1.01 278,522
2022-06-28 $1.01 $1.07 $1.01 $1.03 $1.03 195,996
2022-06-27 $1.00 $1.07 $1.00 $1.02 $1.02 314,036
2022-06-24 $1.04 $1.07 $1.00 $1.01 $1.01 145,280
2022-06-23 $1.01 $1.05 $1.00 $1.04 $1.04 211,600
2022-06-22 $0.99 $1.04 $0.99 $1.01 $1.01 244,983
2022-06-21 $1.00 $1.04 $1.00 $1.02 $1.02 297,576
2022-06-17 $1.00 $1.03 $0.96 $1.01 $1.01 141,404
2022-06-16 $1.00 $1.03 $0.94 $1.00 $1.00 103,655
2022-06-15 $0.98 $1.03 $0.97 $1.02 $1.02 210,316
2022-06-14 $1.02 $1.06 $0.96 $1.00 $1.00 468,898
2022-06-13 $1.04 $1.05 $0.99 $1.03 $1.03 258,157
2022-06-10 $1.04 $1.10 $0.98 $1.08 $1.08 463,447
2022-06-09 $1.06 $1.08 $1.03 $1.05 $1.05 521,772
2022-06-08 $0.97 $1.09 $0.97 $1.06 $1.06 931,799
2022-06-07 $0.95 $1.00 $0.94 $0.98 $0.98 87,884
2022-06-06 $0.96 $0.99 $0.92 $0.96 $0.96 320,475
2022-06-03 $0.95 $0.98 $0.90 $0.95 $0.95 77,017
2022-06-02 $0.96 $0.98 $0.90 $0.95 $0.95 222,544
2022-06-01 $0.97 $0.99 $0.94 $0.97 $0.97 267,821
2022-05-31 $0.87 $0.98 $0.87 $0.96 $0.96 388,321
2022-05-27 $0.85 $0.89 $0.85 $0.87 $0.87 207,349
2022-05-26 $0.80 $0.88 $0.80 $0.86 $0.86 261,815
2022-05-25 $0.82 $0.88 $0.78 $0.79 $0.79 347,102
2022-05-24 $0.92 $0.95 $0.82 $0.82 $0.82 1,424,077
2022-05-23 $0.96 $0.96 $0.91 $0.93 $0.93 135,760
2022-05-20 $0.97 $0.97 $0.95 $0.96 $0.96 742,120
2022-05-19 $0.98 $1.00 $0.94 $0.97 $0.97 100,043
2022-05-18 $0.95 $1.02 $0.95 $0.96 $0.96 1,272,259
2022-05-17 $1.06 $1.06 $0.95 $0.95 $0.95 571,730
2022-05-16 $1.05 $1.07 $1.01 $1.04 $1.04 126,871
2022-05-13 $1.02 $1.03 $1.01 $1.01 $1.01 200,988
2022-05-12 $0.95 $1.02 $0.91 $1.01 $1.01 867,221
2022-05-11 $0.93 $0.95 $0.91 $0.93 $0.93 636,795
2022-05-10 $1.08 $1.08 $0.92 $0.97 $0.97 9,273,736
2022-05-09 $0.96 $0.99 $0.90 $0.95 $0.95 612,594
2022-05-06 $0.99 $1.01 $0.96 $1.01 $1.01 207,070
2022-05-05 $0.99 $1.02 $0.98 $1.01 $1.01 216,210
2022-05-04 $0.99 $1.03 $0.97 $1.02 $1.02 137,915
2022-05-03 $0.99 $1.03 $0.96 $1.01 $1.01 599,751
2022-05-02 $1.00 $1.03 $0.95 $1.01 $1.01 855,738
2022-04-29 $1.00 $1.03 $0.99 $1.00 $1.00 953,300
2022-04-28 $0.99 $1.02 $0.97 $0.98 $0.98 78,007
2022-04-27 $1.01 $1.05 $0.98 $1.01 $1.01 188,561
2022-04-26 $1.01 $1.03 $0.96 $1.00 $1.00 174,345
2022-04-25 $0.91 $1.02 $0.91 $1.01 $1.01 297,283
2022-04-22 $0.92 $0.99 $0.91 $0.93 $0.93 355,383
2022-04-21 $0.95 $1.00 $0.92 $0.93 $0.93 147,402
2022-04-20 $1.02 $1.02 $0.96 $0.98 $0.98 340,312
2022-04-19 $0.97 $1.04 $0.97 $1.04 $1.04 328,382
2022-04-18 $1.04 $1.04 $0.97 $0.99 $0.99 847,662
2022-04-14 $1.02 $1.03 $1.00 $1.01 $1.01 183,500
2022-04-13 $1.01 $1.04 $1.00 $1.03 $1.03 188,886
2022-04-12 $1.02 $1.04 $1.00 $1.00 $1.00 382,785
2022-04-11 $1.05 $1.05 $1.01 $1.02 $1.02 417,057
2022-04-08 $1.06 $1.09 $1.05 $1.06 $1.06 246,169
2022-04-07 $1.09 $1.11 $1.05 $1.09 $1.09 332,312
2022-04-06 $1.08 $1.13 $1.07 $1.09 $1.09 390,453
2022-04-05 $1.19 $1.19 $1.06 $1.07 $1.07 1,037,598
2022-04-04 $1.21 $1.22 $1.15 $1.19 $1.19 620,724
2022-04-01 $1.17 $1.22 $1.16 $1.19 $1.19 998,870
2022-03-31 $1.26 $1.27 $1.13 $1.15 $1.15 1,544,635
2022-03-30 $1.24 $1.32 $1.24 $1.27 $1.27 1,114,822
2022-03-29 $1.32 $1.34 $1.24 $1.27 $1.27 3,337,627
2022-03-28 $1.63 $1.67 $1.40 $1.46 $1.46 40,701,641
2022-03-25 $1.29 $1.29 $1.11 $1.11 $1.11 731,326
2022-03-24 $1.30 $1.32 $1.22 $1.30 $1.30 554,682
2022-03-23 $1.35 $1.37 $1.25 $1.34 $1.34 1,027,567
2022-03-22 $1.55 $1.57 $1.33 $1.42 $1.42 12,682,161
2022-03-21 $1.28 $1.37 $1.19 $1.30 $1.30 614,391
2022-03-18 $1.18 $1.29 $1.16 $1.29 $1.29 407,595
2022-03-17 $1.11 $1.20 $1.11 $1.17 $1.17 181,787
2022-03-16 $1.12 $1.12 $1.02 $1.11 $1.11 264,048
2022-03-15 $0.95 $1.05 $0.91 $1.02 $1.02 164,536
2022-03-14 $1.05 $1.05 $0.96 $0.97 $0.97 203,051
2022-03-11 $1.13 $1.18 $1.06 $1.08 $1.08 127,589
2022-03-10 $1.18 $1.19 $1.10 $1.13 $1.13 175,402
2022-03-09 $1.11 $1.23 $1.10 $1.18 $1.18 216,621
2022-03-08 $1.12 $1.23 $1.08 $1.13 $1.13 297,826
2022-03-07 $1.00 $1.25 $0.98 $1.23 $1.23 509,848
2022-03-04 $1.01 $1.05 $1.00 $1.01 $1.01 182,275
2022-03-03 $1.04 $1.07 $1.00 $1.04 $1.04 118,051
2022-03-02 $1.05 $1.09 $1.02 $1.06 $1.06 116,652
2022-03-01 $0.96 $1.06 $0.95 $1.05 $1.05 217,030
2022-02-28 $0.93 $1.00 $0.93 $0.97 $0.97 77,204
2022-02-25 $0.94 $1.01 $0.91 $0.95 $0.95 194,502
2022-02-24 $0.92 $0.96 $0.82 $0.93 $0.93 632,274
2022-02-23 $1.00 $1.03 $0.99 $1.00 $1.00 139,026
2022-02-22 $0.96 $1.02 $0.96 $1.00 $1.00 145,406
2022-02-18 $1.03 $1.04 $0.97 $0.98 $0.98 140,553
2022-02-17 $0.99 $1.06 $0.99 $1.02 $1.02 221,657
2022-02-16 $1.01 $1.02 $0.98 $1.02 $1.02 74,679
2022-02-15 $0.98 $1.03 $0.98 $1.02 $1.02 253,061
2022-02-14 $1.00 $1.00 $0.96 $0.97 $0.97 70,278
2022-02-11 $1.00 $1.03 $0.96 $0.96 $0.96 179,447
2022-02-10 $1.02 $1.08 $0.95 $1.01 $1.01 308,758
2022-02-09 $0.98 $1.06 $0.98 $1.05 $1.05 252,957
2022-02-08 $1.01 $1.02 $0.94 $0.96 $0.96 262,332
2022-02-07 $0.97 $1.03 $0.97 $0.99 $0.99 173,118
2022-02-04 $1.00 $1.01 $0.97 $0.98 $0.98 441,414
2022-02-03 $1.07 $1.10 $0.97 $0.97 $0.97 421,828
2022-02-02 $1.16 $1.17 $1.08 $1.08 $1.08 136,945
2022-02-01 $1.10 $1.15 $1.04 $1.13 $1.13 288,910
2022-01-31 $1.02 $1.10 $0.98 $1.08 $1.08 296,088
2022-01-28 $0.97 $1.04 $0.94 $1.02 $1.02 283,855
2022-01-27 $0.96 $1.02 $0.94 $0.99 $0.99 382,000
2022-01-26 $1.00 $1.04 $0.95 $0.98 $0.98 573,998
2022-01-25 $0.96 $1.01 $0.94 $1.01 $1.01 312,818
2022-01-24 $0.96 $1.03 $0.92 $1.01 $1.01 554,728
2022-01-21 $1.03 $1.04 $0.95 $1.04 $1.04 739,661
2022-01-20 $1.01 $1.06 $1.01 $1.02 $1.02 205,717
2022-01-19 $1.02 $1.04 $1.00 $1.02 $1.02 191,766
2022-01-18 $1.03 $1.05 $1.02 $1.02 $1.02 269,512
2022-01-14 $1.06 $1.08 $1.01 $1.03 $1.03 570,150
2022-01-13 $1.13 $1.14 $1.03 $1.06 $1.06 742,414
2022-01-12 $1.16 $1.17 $1.07 $1.11 $1.11 530,186
2022-01-11 $1.08 $1.13 $1.07 $1.12 $1.12 605,249
2022-01-10 $1.09 $1.09 $1.04 $1.06 $1.06 499,947
2022-01-07 $1.10 $1.14 $1.07 $1.10 $1.10 362,129
2022-01-06 $1.11 $1.16 $1.09 $1.09 $1.09 498,877
2022-01-05 $1.22 $1.22 $1.11 $1.12 $1.12 492,416
2022-01-04 $1.20 $1.27 $1.17 $1.25 $1.25 714,901
2022-01-03 $1.16 $1.27 $1.15 $1.24 $1.24 1,742,101
2021-12-31 $1.13 $1.18 $1.12 $1.14 $1.14 1,163,993
2021-12-30 $1.16 $1.23 $1.12 $1.19 $1.19 1,527,684
2021-12-29 $1.19 $1.20 $1.07 $1.12 $1.12 1,156,546
2021-12-28 $1.25 $1.26 $1.19 $1.20 $1.20 1,080,513
2021-12-27 $1.35 $1.37 $1.25 $1.27 $1.27 1,638,209
2021-12-23 $1.68 $1.72 $1.38 $1.39 $1.39 22,711,766
2021-12-22 $1.50 $1.50 $1.38 $1.41 $1.41 768,450
2021-12-21 $1.47 $1.56 $1.44 $1.49 $1.49 2,073,528
2021-12-20 $1.47 $1.51 $1.36 $1.48 $1.48 2,811,000
2021-12-17 $1.54 $1.59 $1.43 $1.57 $1.57 8,028,223
2021-12-16 $1.52 $1.79 $1.50 $1.69 $1.69 89,104,312
2021-12-15 $1.26 $1.26 $1.15 $1.24 $1.24 390,621
2021-12-14 $1.30 $1.33 $1.26 $1.26 $1.26 241,780
2021-12-13 $1.41 $1.43 $1.32 $1.32 $1.32 375,351
2021-12-10 $1.46 $1.48 $1.41 $1.43 $1.43 114,289
2021-12-09 $1.50 $1.56 $1.46 $1.46 $1.46 243,342
2021-12-08 $1.51 $1.59 $1.43 $1.50 $1.50 173,507
2021-12-07 $1.49 $1.58 $1.48 $1.51 $1.51 201,154
2021-12-06 $1.39 $1.46 $1.27 $1.45 $1.45 269,411
2021-12-03 $1.64 $1.67 $1.45 $1.46 $1.46 466,388
2021-12-02 $1.69 $1.73 $1.65 $1.68 $1.68 228,181
2021-12-01 $1.77 $1.84 $1.70 $1.71 $1.71 738,225
2021-11-30 $1.76 $1.81 $1.69 $1.71 $1.71 303,708
2021-11-29 $1.84 $1.86 $1.79 $1.79 $1.79 214,521
2021-11-26 $1.85 $1.90 $1.80 $1.84 $1.84 153,191
2021-11-24 $1.78 $1.90 $1.78 $1.89 $1.89 164,526
2021-11-23 $1.84 $1.86 $1.73 $1.80 $1.80 247,710
2021-11-22 $1.94 $1.94 $1.83 $1.83 $1.83 385,118
2021-11-19 $1.90 $1.96 $1.90 $1.94 $1.94 203,839
2021-11-18 $2.03 $2.06 $1.89 $1.94 $1.94 599,247
2021-11-17 $2.10 $2.10 $2.01 $2.01 $2.01 476,449
2021-11-16 $2.06 $2.15 $2.01 $2.10 $2.10 651,945
2021-11-15 $2.19 $2.19 $2.06 $2.10 $2.10 2,030,422
2021-11-12 $2.01 $2.07 $1.98 $2.00 $2.00 562,070
2021-11-11 $2.05 $2.06 $2.00 $2.03 $2.03 542,214
2021-11-10 $2.09 $2.16 $2.04 $2.04 $2.04 602,086
2021-11-09 $2.15 $2.15 $2.07 $2.14 $2.14 359,235
2021-11-08 $2.11 $2.17 $2.11 $2.13 $2.13 503,594
2021-11-05 $2.15 $2.16 $2.09 $2.09 $2.09 331,125
2021-11-04 $2.17 $2.23 $2.12 $2.13 $2.13 420,900
2021-11-03 $2.26 $2.29 $2.18 $2.23 $2.23 420,721
2021-11-02 $2.21 $2.57 $2.17 $2.31 $2.31 4,762,684
2021-11-01 $2.14 $2.25 $2.10 $2.23 $2.23 628,920
2021-10-29 $2.16 $2.23 $2.11 $2.15 $2.15 562,396
2021-10-28 $2.09 $2.30 $2.04 $2.16 $2.16 2,405,373
2021-10-27 $2.12 $2.42 $2.02 $2.13 $2.13 2,567,665
2021-10-26 $2.22 $2.24 $2.15 $2.16 $2.16 536,354
2021-10-25 $2.10 $2.21 $2.10 $2.16 $2.16 374,943
2021-10-22 $2.22 $2.22 $2.06 $2.13 $2.13 532,525
2021-10-21 $2.25 $2.29 $2.22 $2.25 $2.25 315,613
2021-10-20 $2.24 $2.25 $2.18 $2.22 $2.22 212,339
2021-10-19 $2.15 $2.25 $2.13 $2.22 $2.22 465,076
2021-10-18 $2.29 $2.31 $2.10 $2.17 $2.17 918,650
2021-10-15 $2.36 $2.39 $2.28 $2.32 $2.32 347,852
2021-10-14 $2.42 $2.42 $2.34 $2.35 $2.35 195,959
2021-10-13 $2.41 $2.41 $2.34 $2.36 $2.36 316,946
2021-10-12 $2.34 $2.42 $2.31 $2.39 $2.39 185,255
2021-10-11 $2.31 $2.37 $2.30 $2.35 $2.35 268,550
2021-10-08 $2.37 $2.55 $2.29 $2.32 $2.32 1,710,541
2021-10-07 $2.26 $2.37 $2.25 $2.36 $2.36 601,073
2021-10-06 $2.36 $2.39 $2.19 $2.26 $2.26 853,878
2021-10-05 $2.51 $2.55 $2.21 $2.27 $2.27 1,018,167
2021-10-04 $2.70 $2.73 $2.45 $2.49 $2.49 713,871
2021-10-01 $2.81 $2.81 $2.71 $2.76 $2.76 272,754
2021-09-30 $2.79 $2.80 $2.73 $2.80 $2.80 337,240
2021-09-29 $2.79 $2.91 $2.74 $2.75 $2.75 592,686
2021-09-28 $2.86 $2.87 $2.79 $2.81 $2.81 414,814
2021-09-27 $2.91 $2.95 $2.86 $2.89 $2.89 522,906
2021-09-24 $3.02 $3.03 $2.90 $2.92 $2.92 311,253
2021-09-23 $2.95 $3.11 $2.86 $3.09 $3.09 899,216
2021-09-22 $2.91 $2.93 $2.87 $2.91 $2.91 351,146
2021-09-21 $2.85 $2.89 $2.81 $2.87 $2.87 399,436
2021-09-20 $2.95 $2.96 $2.80 $2.85 $2.85 1,216,949
2021-09-17 $3.08 $3.13 $3.04 $3.06 $3.06 435,062
2021-09-16 $3.14 $3.14 $3.05 $3.08 $3.08 360,906
2021-09-15 $3.05 $3.13 $3.05 $3.13 $3.13 308,503
2021-09-14 $3.05 $3.13 $3.03 $3.12 $3.12 738,239
2021-09-13 $3.15 $3.16 $3.03 $3.07 $3.07 1,196,257
2021-09-10 $3.31 $3.40 $3.16 $3.17 $3.17 1,493,151
2021-09-09 $3.07 $3.38 $3.05 $3.31 $3.31 1,661,621
2021-09-08 $3.12 $3.14 $2.97 $3.09 $3.09 1,209,234
2021-09-07 $3.07 $3.18 $2.96 $3.14 $3.14 1,570,049
2021-09-03 $3.11 $3.17 $3.01 $3.07 $3.07 733,745
2021-09-02 $3.18 $3.24 $3.08 $3.13 $3.13 1,171,798
2021-09-01 $3.02 $3.23 $3.01 $3.16 $3.16 1,817,676
2021-08-31 $3.01 $3.10 $2.96 $3.10 $3.10 1,867,667
2021-08-30 $3.15 $3.17 $2.95 $3.01 $3.01 3,030,954
2021-08-27 $3.13 $3.18 $3.04 $3.12 $3.12 3,512,916
2021-08-26 $3.45 $3.55 $3.05 $3.19 $3.19 14,882,453
2021-08-25 $3.31 $3.35 $3.18 $3.25 $3.25 1,541,392
2021-08-24 $3.39 $3.44 $3.24 $3.28 $3.28 2,780,921
2021-08-23 $3.43 $3.73 $3.29 $3.31 $3.31 8,173,523
2021-08-20 $3.13 $3.69 $3.10 $3.51 $3.51 10,272,437
2021-08-19 $3.37 $3.37 $3.03 $3.14 $3.14 4,996,663
2021-08-18 $3.14 $3.49 $3.02 $3.40 $3.40 13,530,776
2021-08-17 $2.85 $3.29 $2.78 $2.97 $2.97 15,827,323
2021-08-16 $2.85 $2.99 $2.70 $2.87 $2.87 2,962,445
2021-08-13 $2.98 $3.07 $2.83 $2.96 $2.96 3,395,592
2021-08-12 $2.71 $3.12 $2.69 $3.10 $3.10 6,296,977
2021-08-11 $2.92 $3.00 $2.68 $2.83 $2.83 7,662,273
2021-08-10 $3.23 $3.45 $2.90 $2.99 $2.99 40,583,061
2021-08-09 $2.64 $2.94 $2.52 $2.91 $2.91 29,786,545
2021-08-06 $2.08 $3.37 $2.01 $3.16 $3.16 262,686,002
2021-08-05 $1.68 $1.71 $1.65 $1.67 $1.67 425,245
2021-08-04 $1.82 $1.82 $1.70 $1.70 $1.70 238,626
2021-08-03 $1.82 $1.83 $1.77 $1.79 $1.79 130,062
2021-08-02 $1.88 $1.89 $1.77 $1.81 $1.81 274,797
2021-07-30 $1.82 $1.95 $1.82 $1.90 $1.90 247,338
2021-07-29 $1.90 $1.95 $1.85 $1.85 $1.85 272,878
2021-07-28 $1.86 $1.90 $1.83 $1.88 $1.88 202,977
2021-07-27 $1.88 $1.88 $1.76 $1.82 $1.82 189,422
2021-07-26 $1.87 $1.93 $1.83 $1.85 $1.85 262,907
2021-07-23 $1.96 $1.97 $1.81 $1.91 $1.91 361,181
2021-07-22 $2.06 $2.06 $1.97 $1.97 $1.97 191,148
2021-07-21 $1.94 $2.07 $1.91 $2.00 $2.00 377,190
2021-07-20 $1.96 $1.96 $1.88 $1.94 $1.94 247,392
2021-07-19 $1.97 $1.98 $1.84 $1.95 $1.95 459,092
2021-07-16 $2.04 $2.15 $1.98 $2.01 $2.01 698,751
2021-07-15 $2.00 $2.06 $2.00 $2.01 $2.01 220,737
2021-07-14 $2.11 $2.16 $1.96 $2.01 $2.01 688,006
2021-07-13 $2.19 $2.19 $2.11 $2.19 $2.19 315,438
2021-07-12 $2.15 $2.24 $2.10 $2.22 $2.22 540,416
2021-07-09 $2.09 $2.21 $2.07 $2.14 $2.14 558,534
2021-07-08 $2.05 $2.12 $2.04 $2.08 $2.08 321,329
2021-07-07 $2.22 $2.23 $2.12 $2.13 $2.13 306,929
2021-07-06 $2.25 $2.26 $2.20 $2.23 $2.23 232,987
2021-07-02 $2.29 $2.30 $2.21 $2.22 $2.22 350,438
2021-07-01 $2.37 $2.37 $2.26 $2.31 $2.31 383,750
2021-06-30 $2.31 $2.38 $2.22 $2.35 $2.35 970,476
2021-06-29 $2.32 $2.36 $2.26 $2.29 $2.29 510,755
2021-06-28 $2.33 $2.41 $2.30 $2.31 $2.31 517,739
2021-06-25 $2.42 $2.46 $2.30 $2.33 $2.33 491,848
2021-06-24 $2.29 $2.47 $2.28 $2.43 $2.43 1,301,712
2021-06-23 $2.26 $2.33 $2.21 $2.28 $2.28 432,141
2021-06-22 $2.17 $2.32 $2.15 $2.26 $2.26 865,818
2021-06-21 $2.16 $2.19 $2.07 $2.14 $2.14 473,131
2021-06-18 $2.24 $2.26 $2.17 $2.17 $2.17 354,372
2021-06-17 $2.23 $2.33 $2.23 $2.24 $2.24 480,619
2021-06-16 $2.26 $2.29 $2.18 $2.24 $2.24 297,092
2021-06-15 $2.36 $2.42 $2.22 $2.27 $2.27 700,338
2021-06-14 $2.36 $2.42 $2.32 $2.36 $2.36 396,337
2021-06-11 $2.42 $2.43 $2.28 $2.38 $2.38 439,624
2021-06-10 $2.45 $2.46 $2.35 $2.40 $2.40 687,012
2021-06-09 $2.56 $2.56 $2.40 $2.40 $2.40 823,498
2021-06-08 $2.45 $2.54 $2.42 $2.49 $2.49 1,188,930
2021-06-07 $2.35 $2.44 $2.35 $2.44 $2.44 627,622
2021-06-04 $2.44 $2.47 $2.34 $2.37 $2.37 780,483
2021-06-03 $2.40 $2.67 $2.36 $2.44 $2.44 1,418,833
2021-06-02 $2.38 $2.49 $2.35 $2.44 $2.44 574,831
2021-06-01 $2.39 $2.43 $2.32 $2.38 $2.38 521,759
2021-05-28 $2.43 $2.48 $2.37 $2.39 $2.39 366,938
2021-05-27 $2.51 $2.51 $2.37 $2.45 $2.45 741,666
2021-05-26 $2.41 $2.54 $2.33 $2.52 $2.52 664,669
2021-05-25 $2.36 $2.41 $2.27 $2.40 $2.40 567,271
2021-05-24 $2.50 $2.57 $2.29 $2.39 $2.39 1,518,365
2021-05-21 $2.29 $2.45 $2.26 $2.37 $2.37 1,471,641
2021-05-20 $2.26 $2.34 $2.21 $2.25 $2.25 312,692
2021-05-19 $2.15 $2.28 $2.13 $2.28 $2.28 396,558
2021-05-18 $2.29 $2.33 $2.21 $2.27 $2.27 510,850
2021-05-17 $2.13 $2.36 $2.11 $2.30 $2.30 1,019,002
2021-05-14 $2.02 $2.18 $1.98 $2.16 $2.16 798,895
2021-05-13 $2.08 $2.18 $1.94 $2.00 $2.00 787,233
2021-05-12 $2.20 $2.22 $2.11 $2.12 $2.12 258,270
2021-05-11 $2.08 $2.31 $2.06 $2.16 $2.16 751,533
2021-05-10 $2.29 $2.31 $2.10 $2.11 $2.11 519,232
2021-05-07 $2.23 $2.33 $2.21 $2.31 $2.31 372,274
2021-05-06 $2.41 $2.42 $2.21 $2.24 $2.24 518,707
2021-05-05 $2.53 $2.53 $2.41 $2.45 $2.45 550,208
2021-05-04 $2.55 $2.56 $2.39 $2.49 $2.49 596,650
2021-05-03 $2.59 $2.68 $2.54 $2.54 $2.54 665,172
2021-04-30 $2.56 $2.65 $2.54 $2.63 $2.63 410,649
2021-04-29 $2.76 $2.76 $2.54 $2.65 $2.65 551,013
2021-04-28 $2.57 $2.78 $2.51 $2.73 $2.73 1,025,174
2021-04-27 $2.69 $2.71 $2.45 $2.62 $2.62 917,573
2021-04-26 $2.30 $2.80 $2.26 $2.67 $2.67 2,867,275
2021-04-23 $2.12 $2.26 $2.12 $2.24 $2.24 617,753
2021-04-22 $2.21 $2.28 $2.10 $2.11 $2.11 895,327
2021-04-21 $2.00 $2.20 $2.00 $2.19 $2.19 808,699
2021-04-20 $2.29 $2.30 $2.00 $2.02 $2.02 1,495,887
2021-04-19 $2.47 $2.47 $2.27 $2.28 $2.28 910,988
2021-04-16 $2.43 $2.48 $2.25 $2.48 $2.48 2,275,213
2021-04-15 $2.69 $2.72 $2.42 $2.56 $2.56 15,016,708
2021-04-14 $2.59 $2.60 $2.37 $2.37 $2.37 1,118,463
2021-04-13 $2.64 $2.67 $2.45 $2.57 $2.57 1,800,796
2021-04-12 $2.95 $2.95 $2.60 $2.67 $2.67 1,659,727
2021-04-09 $2.90 $2.91 $2.78 $2.80 $2.80 779,778
2021-04-08 $2.95 $2.99 $2.83 $2.91 $2.91 915,230
2021-04-07 $3.06 $3.06 $2.88 $2.94 $2.94 1,308,160
2021-04-06 $3.20 $3.20 $3.01 $3.04 $3.04 1,728,184
2021-04-05 $3.39 $3.40 $3.19 $3.21 $3.21 1,018,833
2021-04-01 $3.32 $3.40 $3.22 $3.39 $3.39 1,167,832
2021-03-31 $3.56 $3.57 $3.30 $3.30 $3.30 1,653,084
2021-03-30 $3.47 $3.67 $3.34 $3.56 $3.56 3,051,560
2021-03-29 $3.19 $3.43 $3.16 $3.39 $3.39 3,006,531
2021-03-26 $3.19 $3.29 $3.04 $3.18 $3.18 1,573,878
2021-03-25 $2.98 $3.19 $2.95 $3.16 $3.16 1,607,241
2021-03-24 $3.33 $3.39 $3.01 $3.05 $3.05 2,075,303
2021-03-23 $3.44 $3.60 $3.31 $3.34 $3.34 1,811,247
2021-03-22 $3.45 $3.85 $3.41 $3.51 $3.51 6,469,219
2021-03-19 $3.35 $3.46 $3.26 $3.45 $3.45 1,199,201
2021-03-18 $3.34 $3.58 $3.29 $3.35 $3.35 2,318,309
2021-03-17 $3.12 $3.54 $3.06 $3.39 $3.39 2,204,112
2021-03-16 $3.35 $3.57 $3.14 $3.28 $3.28 4,617,064
2021-03-15 $3.33 $3.43 $3.25 $3.31 $3.31 1,096,433
2021-03-12 $3.22 $3.44 $3.13 $3.33 $3.33 1,596,428
2021-03-11 $3.42 $3.44 $3.23 $3.37 $3.37 1,985,001
2021-03-10 $3.06 $3.44 $2.91 $3.36 $3.36 4,136,664
2021-03-09 $2.94 $3.10 $2.90 $2.97 $2.97 1,647,286
2021-03-08 $2.92 $3.12 $2.77 $2.88 $2.88 3,196,806
2021-03-05 $3.07 $3.08 $2.47 $2.99 $2.99 3,517,059
2021-03-04 $3.35 $3.44 $2.61 $2.78 $2.78 4,803,139
2021-03-03 $3.61 $3.75 $3.44 $3.51 $3.51 2,807,980
2021-03-02 $4.02 $4.16 $3.65 $3.83 $3.83 13,608,194
2021-03-01 $3.57 $3.57 $3.42 $3.50 $3.50 1,159,542
2021-02-26 $3.64 $3.74 $3.35 $3.37 $3.37 2,459,393
2021-02-25 $4.10 $4.12 $3.64 $3.71 $3.71 3,106,995
2021-02-24 $3.71 $3.95 $3.65 $3.80 $3.80 2,536,516
2021-02-23 $3.80 $3.84 $3.21 $3.70 $3.70 4,462,603
2021-02-22 $4.22 $4.61 $4.18 $4.23 $4.23 4,475,810
2021-02-19 $4.31 $4.44 $4.13 $4.18 $4.18 4,628,872
2021-02-18 $4.10 $4.42 $4.09 $4.15 $4.15 4,166,717
2021-02-17 $4.30 $4.43 $4.10 $4.31 $4.31 2,538,077
2021-02-16 $4.30 $4.69 $3.93 $4.49 $4.49 6,879,830
2021-02-12 $4.14 $4.49 $4.11 $4.26 $4.26 3,099,307
2021-02-11 $4.72 $5.49 $4.01 $4.10 $4.10 16,904,531
2021-02-10 $3.99 $4.65 $3.76 $4.56 $4.56 12,448,849
2021-02-09 $3.80 $4.24 $3.76 $3.91 $3.91 7,392,413
2021-02-08 $3.89 $3.89 $3.71 $3.73 $3.73 2,427,470
2021-02-05 $3.93 $4.00 $3.73 $3.83 $3.83 3,120,204
2021-02-04 $3.82 $3.90 $3.67 $3.86 $3.86 2,980,037
2021-02-03 $3.77 $3.89 $3.60 $3.74 $3.74 3,014,402
2021-02-02 $3.67 $3.70 $3.53 $3.68 $3.68 1,743,037
2021-02-01 $3.69 $3.70 $3.40 $3.66 $3.66 1,746,550
2021-01-29 $3.92 $3.99 $3.50 $3.67 $3.67 2,689,509
2021-01-28 $3.90 $4.05 $3.71 $3.94 $3.94 3,145,592
2021-01-27 $3.90 $4.17 $3.71 $3.83 $3.83 3,819,909
2021-01-26 $4.01 $4.26 $3.90 $3.99 $3.99 3,517,928
2021-01-25 $4.21 $4.22 $3.76 $4.03 $4.03 4,806,767
2021-01-22 $4.34 $4.35 $4.04 $4.07 $4.07 5,227,077
2021-01-21 $3.90 $4.73 $3.82 $4.54 $4.54 8,875,145
2021-01-20 $3.95 $3.99 $3.82 $3.90 $3.90 755,997
2021-01-19 $4.02 $4.03 $3.85 $3.87 $3.87 1,000,713
2021-01-15 $4.00 $4.09 $3.83 $3.93 $3.93 1,046,756
2021-01-14 $4.10 $4.10 $3.96 $4.01 $4.01 923,255
2021-01-13 $4.07 $4.07 $3.92 $4.01 $4.01 1,593,184
2021-01-12 $4.27 $4.30 $4.03 $4.04 $4.04 1,497,992
2021-01-11 $4.43 $4.50 $4.16 $4.23 $4.23 1,276,343
2021-01-08 $4.94 $4.96 $4.08 $4.38 $4.38 2,764,346
2021-01-07 $4.05 $4.72 $3.96 $4.53 $4.53 4,051,625
2021-01-06 $3.93 $4.15 $3.85 $3.92 $3.92 1,419,098
2021-01-05 $3.79 $4.10 $3.74 $3.99 $3.99 1,684,017
2021-01-04 $3.91 $3.91 $3.66 $3.78 $3.78 1,320,960
2020-12-31 $3.80 $3.92 $3.69 $3.73 $3.73 1,462,072
2020-12-30 $3.80 $4.00 $3.60 $3.99 $3.99 1,522,272
2020-12-29 $4.04 $4.07 $3.65 $3.77 $3.77 1,393,094
2020-12-28 $4.06 $4.17 $3.90 $3.97 $3.97 1,468,674
2020-12-24 $4.27 $4.27 $3.82 $3.91 $3.91 1,658,169
2020-12-23 $4.38 $4.39 $4.15 $4.27 $4.27 1,055,912
2020-12-22 $4.47 $4.70 $4.18 $4.31 $4.31 2,315,875
2020-12-21 $4.46 $4.67 $4.28 $4.48 $4.48 2,116,579
2020-12-18 $4.25 $5.25 $4.14 $4.67 $4.67 10,174,885
2020-12-17 $4.00 $4.35 $3.95 $4.14 $4.14 2,390,560
2020-12-16 $3.99 $4.05 $3.90 $4.03 $4.03 914,374
2020-12-15 $4.11 $4.14 $3.91 $4.09 $4.09 1,266,799
2020-12-14 $4.15 $4.32 $3.91 $4.08 $4.08 1,585,301
2020-12-11 $3.90 $4.18 $3.84 $4.03 $4.03 2,031,791
2020-12-10 $3.86 $4.10 $3.76 $3.93 $3.93 1,591,645
2020-12-09 $4.41 $4.95 $3.95 $3.99 $3.99 6,017,262
2020-12-08 $4.55 $4.64 $4.35 $4.40 $4.40 3,348,082
2020-12-07 $5.25 $5.25 $4.30 $4.35 $4.35 4,291,047
2020-12-04 $6.56 $6.58 $4.82 $4.90 $4.90 5,614,843
2020-12-03 $6.80 $6.95 $6.49 $6.56 $6.56 1,095,515
2020-12-02 $7.05 $7.07 $6.31 $6.73 $6.73 1,487,753
2020-12-01 $7.01 $8.60 $6.85 $7.03 $7.03 14,942,414
2020-11-30 $7.17 $7.30 $6.32 $6.49 $6.49 1,912,582
2020-11-27 $7.70 $7.84 $7.05 $7.48 $7.48 1,788,775
2020-11-25 $6.97 $8.82 $6.77 $7.49 $7.49 9,203,285
2020-11-24 $7.85 $7.97 $6.68 $7.24 $7.24 8,892,723
2020-11-23 $8.46 $10.19 $8.27 $9.49 $9.49 87,641,572
2020-11-20 $3.65 $7.46 $3.60 $6.06 $6.06 134,631,289
2020-11-19 $2.93 $3.10 $2.89 $3.01 $3.01 836,489
2020-11-18 $3.01 $3.06 $2.96 $3.01 $3.01 373,684
2020-11-17 $2.98 $3.22 $2.96 $3.02 $3.02 886,881
2020-11-16 $3.05 $3.17 $2.97 $3.07 $3.07 673,572
2020-11-13 $3.30 $3.45 $3.02 $3.11 $3.11 1,530,542
2020-11-12 $2.92 $3.45 $2.85 $3.17 $3.17 2,125,019
2020-11-11 $2.97 $3.12 $2.90 $2.98 $2.98 793,057
2020-11-10 $3.35 $3.39 $3.00 $3.02 $3.02 1,068,334
2020-11-09 $3.78 $3.79 $3.41 $3.53 $3.53 1,183,936
2020-11-06 $3.89 $4.27 $3.58 $3.65 $3.65 4,835,322
2020-11-05 $5.04 $5.05 $3.53 $3.77 $3.77 45,590,646
2020-11-04 $3.15 $3.28 $2.76 $2.77 $2.77 1,184,958
2020-11-03 $3.18 $3.33 $3.07 $3.13 $3.13 1,057,316
2020-11-02 $3.63 $3.64 $3.08 $3.18 $3.18 1,443,175
2020-10-30 $3.82 $3.88 $3.32 $3.43 $3.43 876,949
2020-10-29 $4.47 $4.55 $3.69 $3.75 $3.75 1,815,975
2020-10-28 $4.62 $4.67 $4.31 $4.46 $4.46 843,416
2020-10-27 $4.46 $5.51 $4.45 $4.73 $4.73 4,364,436
2020-10-26 $4.76 $4.93 $4.28 $4.56 $4.56 1,163,198
2020-10-23 $4.69 $6.29 $4.57 $4.95 $4.95 11,774,003
2020-10-22 $4.40 $5.14 $4.15 $4.74 $4.74 4,723,100
2020-10-21 $4.26 $5.99 $3.45 $4.61 $4.61 11,361,419
2020-10-20 $6.00 $6.98 $4.30 $4.75 $4.75 17,911,722
2020-10-19 $3.30 $13.40 $2.75 $8.15 $8.15 234,566,217
2020-10-16 $1.37 $4.50 $1.28 $2.07 $2.07 55,134,699
2020-10-15 $1.33 $1.49 $1.16 $1.33 $1.33 6,285,603
2020-10-14 $0.54 $2.19 $0.54 $1.98 $1.98 59,818,740
2020-10-13 $0.53 $0.55 $0.53 $0.54 $0.54 19,033
2020-10-12 $0.53 $0.55 $0.53 $0.54 $0.54 26,968
2020-10-09 $0.55 $0.55 $0.53 $0.53 $0.53 35,352
2020-10-08 $0.53 $0.54 $0.51 $0.53 $0.53 15,999
2020-10-07 $0.51 $0.51 $0.50 $0.50 $0.50 30,388
2020-10-06 $0.50 $0.54 $0.48 $0.51 $0.51 25,100
2020-10-05 $0.55 $0.55 $0.50 $0.51 $0.51 29,443
2020-10-02 $0.52 $0.57 $0.52 $0.54 $0.54 9,181
2020-10-01 $0.56 $0.58 $0.50 $0.55 $0.55 34,735
2020-09-30 $0.60 $0.60 $0.55 $0.57 $0.57 24,688
2020-09-29 $0.54 $0.59 $0.52 $0.59 $0.59 54,556
2020-09-28 $0.53 $0.56 $0.52 $0.56 $0.56 20,168
2020-09-25 $0.55 $0.56 $0.51 $0.56 $0.56 75,657
2020-09-24 $0.45 $0.57 $0.43 $0.57 $0.57 177,006
2020-09-23 $0.48 $0.50 $0.43 $0.45 $0.45 196,104
2020-09-22 $0.46 $0.52 $0.44 $0.46 $0.46 103,017
2020-09-21 $0.47 $0.48 $0.42 $0.46 $0.46 88,042
2020-09-18 $0.48 $0.53 $0.46 $0.46 $0.46 270,141
2020-09-17 $0.48 $0.48 $0.45 $0.47 $0.47 27,575
2020-09-16 $0.52 $0.52 $0.45 $0.48 $0.48 62,404
2020-09-15 $0.48 $0.51 $0.48 $0.48 $0.48 44,890
2020-09-14 $0.49 $0.52 $0.49 $0.50 $0.50 48,188
2020-09-11 $0.51 $0.60 $0.49 $0.53 $0.53 233,731
2020-09-10 $0.47 $0.51 $0.47 $0.50 $0.50 392,928
2020-09-09 $0.43 $0.79 $0.43 $0.52 $0.52 2,891,730
2020-09-08 $0.44 $0.44 $0.41 $0.41 $0.41 41,442
2020-09-04 $0.50 $0.51 $0.40 $0.44 $0.44 109,024
2020-09-03 $0.52 $0.55 $0.48 $0.52 $0.52 85,163
2020-09-02 $0.54 $0.55 $0.51 $0.53 $0.53 130,187
2020-09-01 $0.56 $0.57 $0.51 $0.55 $0.55 87,224
2020-08-31 $0.62 $0.62 $0.55 $0.57 $0.57 94,100
2020-08-28 $0.68 $0.69 $0.54 $0.59 $0.59 271,121
2020-08-27 $0.55 $0.68 $0.54 $0.65 $0.65 741,228
2020-08-26 $0.89 $0.91 $0.88 $0.90 $0.90 207,215
2020-08-25 $0.91 $0.91 $0.86 $0.91 $0.91 18,275
2020-08-24 $1.00 $1.00 $0.90 $0.91 $0.91 24,398
2020-08-21 $0.94 $0.94 $0.90 $0.93 $0.93 3,770
2020-08-20 $0.95 $0.95 $0.88 $0.94 $0.94 18,871
2020-08-19 $0.90 $0.95 $0.88 $0.92 $0.92 22,490
2020-08-18 $0.95 $0.96 $0.90 $0.90 $0.90 36,449
2020-08-17 $0.98 $0.99 $0.88 $0.93 $0.93 92,032
2020-08-14 $1.00 $1.04 $0.94 $0.99 $0.99 47,499
2020-08-13 $1.01 $1.08 $0.95 $1.00 $1.00 124,226
2020-08-12 $1.03 $1.05 $1.01 $1.03 $1.03 20,170
2020-08-11 $1.03 $1.05 $1.01 $1.03 $1.03 38,823
2020-08-10 $1.04 $1.06 $0.96 $1.05 $1.05 65,547
2020-08-07 $1.04 $1.07 $1.00 $1.01 $1.01 47,442
2020-08-06 $1.02 $1.08 $1.01 $1.03 $1.03 122,269
2020-08-05 $1.02 $1.05 $0.98 $1.04 $1.04 71,233
2020-08-04 $1.00 $1.03 $0.97 $1.02 $1.02 49,217
2020-08-03 $1.04 $1.06 $0.96 $1.02 $1.02 53,295
2020-07-31 $1.11 $1.13 $0.98 $1.00 $1.00 220,503
2020-07-30 $1.08 $1.28 $0.96 $1.08 $1.08 667,530
2020-07-29 $0.91 $1.32 $0.91 $1.08 $1.08 944,590
2020-07-28 $0.93 $0.97 $0.91 $0.92 $0.92 41,927
2020-07-27 $0.91 $0.95 $0.91 $0.94 $0.94 10,122
2020-07-24 $0.88 $0.97 $0.85 $0.92 $0.92 22,343
2020-07-23 $0.96 $0.96 $0.90 $0.92 $0.92 73,444
2020-07-22 $0.91 $0.99 $0.87 $0.96 $0.96 137,397
2020-07-21 $0.90 $0.90 $0.82 $0.87 $0.87 118,319
2020-07-20 $0.82 $0.86 $0.82 $0.84 $0.84 18,152
2020-07-17 $0.84 $0.85 $0.82 $0.84 $0.84 14,200
2020-07-16 $0.79 $0.88 $0.79 $0.84 $0.84 36,000
2020-07-15 $0.86 $0.87 $0.81 $0.83 $0.83 35,900
2020-07-14 $0.80 $0.84 $0.78 $0.84 $0.84 72,900
2020-07-13 $0.83 $0.85 $0.81 $0.81 $0.81 62,100
2020-07-10 $0.89 $0.92 $0.83 $0.83 $0.83 89,400
2020-07-09 $0.98 $0.99 $0.86 $0.86 $0.86 275,500
2020-07-08 $0.92 $1.28 $0.91 $1.06 $1.06 2,896,600
2020-07-07 $0.82 $0.99 $0.82 $0.94 $0.94 329,000
2020-07-06 $0.80 $0.84 $0.79 $0.81 $0.81 40,200
2020-07-02 $0.83 $0.87 $0.78 $0.81 $0.81 40,700
2020-07-01 $0.86 $0.88 $0.82 $0.85 $0.85 32,700
2020-06-30 $0.91 $0.91 $0.80 $0.86 $0.86 138,300
2020-06-29 $0.78 $0.88 $0.78 $0.87 $0.87 223,300
2020-06-26 $0.81 $0.84 $0.77 $0.79 $0.79 28,911
2020-06-25 $0.81 $0.86 $0.77 $0.78 $0.78 61,018
2020-06-24 $0.83 $0.88 $0.81 $0.82 $0.82 15,785
2020-06-23 $0.86 $0.87 $0.81 $0.86 $0.86 30,431
2020-06-22 $0.90 $0.90 $0.83 $0.85 $0.85 36,632
2020-06-19 $0.89 $0.95 $0.85 $0.87 $0.87 38,813
2020-06-18 $0.89 $0.95 $0.89 $0.90 $0.90 26,236
2020-06-17 $0.98 $0.99 $0.91 $0.91 $0.91 52,061
2020-06-16 $0.91 $1.00 $0.89 $0.99 $0.99 62,640
2020-06-15 $0.89 $1.00 $0.83 $0.89 $0.89 89,106
2020-06-12 $1.07 $1.28 $0.90 $0.97 $0.97 652,713
2020-06-11 $1.01 $1.01 $0.83 $0.90 $0.90 94,562
2020-06-10 $1.08 $1.29 $0.99 $1.09 $1.09 546,036
2020-06-09 $0.88 $1.17 $0.88 $1.01 $1.01 629,454
2020-06-08 $0.85 $0.90 $0.82 $0.88 $0.88 32,453
2020-06-05 $0.85 $0.88 $0.82 $0.85 $0.85 29,193
2020-06-04 $0.80 $0.86 $0.78 $0.85 $0.85 40,539
2020-06-03 $0.80 $0.83 $0.77 $0.79 $0.79 27,503
2020-06-02 $0.80 $0.87 $0.80 $0.83 $0.83 26,067
2020-06-01 $0.79 $0.83 $0.79 $0.80 $0.80 16,407
2020-05-29 $0.83 $0.84 $0.76 $0.79 $0.79 29,096
2020-05-28 $0.83 $0.88 $0.78 $0.82 $0.82 55,911
2020-05-27 $0.83 $0.90 $0.83 $0.84 $0.84 34,842
2020-05-26 $0.84 $0.88 $0.80 $0.83 $0.83 37,302
2020-05-22 $0.84 $0.90 $0.82 $0.84 $0.84 35,395
2020-05-21 $0.98 $0.98 $0.85 $0.86 $0.86 73,974
2020-05-20 $0.78 $0.99 $0.75 $0.89 $0.89 512,674
2020-05-19 $0.85 $0.85 $0.77 $0.80 $0.80 34,764
2020-05-18 $0.74 $0.86 $0.74 $0.80 $0.80 97,532
2020-05-15 $0.93 $0.93 $0.75 $0.81 $0.81 190,947
2020-05-14 $1.03 $1.03 $0.95 $0.97 $0.97 68,484
2020-05-13 $1.17 $1.17 $0.99 $1.00 $1.00 64,557
2020-05-12 $1.15 $1.20 $1.10 $1.11 $1.11 278,755
2020-05-11 $0.99 $1.04 $0.95 $1.04 $1.04 122,593
2020-05-08 $1.00 $1.04 $0.95 $1.00 $1.00 84,659
2020-05-07 $1.07 $1.09 $0.95 $1.01 $1.01 270,617
2020-05-06 $0.93 $1.00 $0.90 $0.92 $0.92 127,877
2020-05-05 $0.93 $1.15 $0.90 $1.01 $1.01 1,003,479
2020-05-04 $0.95 $0.95 $0.81 $0.89 $0.89 84,408
2020-05-01 $0.99 $1.04 $0.90 $0.90 $0.90 89,066
2020-04-30 $0.90 $1.36 $0.90 $1.04 $1.04 532,348
2020-04-29 $0.91 $0.91 $0.75 $0.88 $0.88 8,440
2020-04-28 $0.83 $0.94 $0.83 $0.83 $0.83 12,730
2020-04-27 $0.87 $0.87 $0.78 $0.83 $0.83 20,129
2020-04-24 $0.77 $0.90 $0.77 $0.88 $0.88 4,134
2020-04-23 $0.92 $0.92 $0.80 $0.90 $0.90 4,795
2020-04-22 $1.00 $1.03 $0.80 $0.86 $0.86 14,031
2020-04-21 $0.95 $0.95 $0.91 $0.91 $0.91 5,447
2020-04-20 $0.95 $1.00 $0.95 $0.95 $0.95 14,748
2020-04-17 $0.96 $1.03 $0.95 $0.95 $0.95 4,297
2020-04-16 $0.96 $1.04 $0.95 $0.96 $0.96 5,799
2020-04-15 $1.05 $1.05 $0.95 $0.96 $0.96 14,820
2020-04-14 $0.94 $1.08 $0.94 $1.05 $1.05 12,862
2020-04-13 $1.05 $1.05 $0.94 $0.95 $0.95 4,062
2020-04-09 $1.08 $1.08 $0.98 $1.02 $1.02 8,778
2020-04-08 $0.91 $1.01 $0.90 $1.00 $1.00 6,752
2020-04-07 $1.02 $1.05 $0.94 $1.00 $1.00 8,888
2020-04-06 $0.85 $1.00 $0.82 $0.97 $0.97 38,627
2020-04-03 $0.84 $0.88 $0.83 $0.83 $0.83 3,893
2020-04-02 $0.88 $0.89 $0.88 $0.89 $0.89 1,416
2020-04-01 $0.78 $0.90 $0.78 $0.89 $0.89 2,055
2020-03-31 $0.86 $0.88 $0.86 $0.86 $0.86 22,725
2020-03-30 $0.89 $0.92 $0.75 $0.86 $0.86 6,358
2020-03-27 $0.85 $0.90 $0.75 $0.88 $0.88 4,105
2020-03-26 $0.90 $0.95 $0.88 $0.94 $0.94 14,315
2020-03-25 $0.90 $0.90 $0.80 $0.90 $0.90 16,470
2020-03-24 $0.87 $0.98 $0.75 $0.90 $0.90 9,518
2020-03-23 $0.75 $0.75 $0.67 $0.67 $0.67 2,638
2020-03-20 $0.62 $0.77 $0.62 $0.75 $0.75 46,124
2020-03-19 $0.47 $0.57 $0.41 $0.56 $0.56 41,298
2020-03-18 $0.65 $0.65 $0.48 $0.48 $0.48 16,965
2020-03-17 $0.56 $0.70 $0.53 $0.55 $0.55 47,300
2020-03-16 $0.65 $0.73 $0.53 $0.68 $0.68 25,616
2020-03-13 $0.81 $0.93 $0.75 $0.80 $0.80 11,032
2020-03-12 $0.90 $0.90 $0.63 $0.80 $0.80 39,050
2020-03-11 $0.98 $0.99 $0.88 $0.95 $0.95 11,558
2020-03-10 $1.08 $1.11 $0.96 $0.96 $0.96 46,457
2020-03-09 $1.01 $1.05 $0.90 $0.92 $0.92 30,511
2020-03-06 $1.11 $1.12 $1.05 $1.08 $1.08 8,785
2020-03-05 $1.07 $1.11 $1.07 $1.10 $1.10 6,013
2020-03-04 $1.04 $1.11 $1.04 $1.11 $1.11 11,526
2020-03-03 $1.08 $1.08 $1.04 $1.06 $1.06 3,175
2020-03-02 $1.03 $1.10 $1.02 $1.07 $1.07 24,178
2020-02-28 $1.01 $1.13 $1.00 $1.05 $1.05 22,945
2020-02-27 $1.05 $1.06 $1.05 $1.05 $1.05 10,855
2020-02-26 $1.10 $1.17 $1.05 $1.05 $1.05 16,517
2020-02-25 $1.11 $1.15 $1.07 $1.07 $1.07 9,692
2020-02-24 $1.17 $1.17 $1.08 $1.09 $1.09 9,703
2020-02-21 $1.09 $1.18 $1.08 $1.14 $1.14 21,029
2020-02-20 $1.12 $1.13 $1.11 $1.13 $1.13 2,639
2020-02-19 $1.15 $1.17 $1.10 $1.17 $1.17 36,448
2020-02-18 $1.17 $1.18 $1.10 $1.15 $1.15 6,102
2020-02-14 $1.15 $1.15 $1.12 $1.12 $1.12 1,347
2020-02-13 $1.15 $1.15 $1.07 $1.12 $1.12 11,071
2020-02-12 $1.11 $1.13 $1.05 $1.05 $1.05 39,405
2020-02-11 $1.13 $1.17 $1.13 $1.13 $1.13 4,749
2020-02-10 $1.15 $1.15 $1.15 $1.15 $1.15 1,423
2020-02-07 $1.15 $1.18 $1.13 $1.14 $1.14 5,575
2020-02-06 $1.19 $1.19 $1.15 $1.17 $1.17 6,029
2020-02-05 $1.15 $1.17 $1.10 $1.17 $1.17 44,765
2020-02-04 $1.16 $1.19 $1.07 $1.07 $1.07 38,659
2020-02-03 $1.10 $1.20 $1.10 $1.14 $1.14 12,082
2020-01-31 $1.19 $1.19 $1.14 $1.14 $1.14 12,619
2020-01-30 $1.17 $1.20 $1.13 $1.14 $1.14 11,223
2020-01-29 $1.17 $1.22 $1.15 $1.15 $1.15 12,251
2020-01-28 $1.16 $1.20 $1.15 $1.18 $1.18 15,339
2020-01-27 $1.16 $1.17 $1.13 $1.15 $1.15 14,352
2020-01-24 $1.19 $1.23 $1.19 $1.19 $1.19 5,622
2020-01-23 $1.18 $1.23 $1.18 $1.21 $1.21 13,577
2020-01-22 $1.20 $1.24 $1.16 $1.17 $1.17 39,627
2020-01-21 $1.24 $1.28 $1.18 $1.20 $1.20 73,268
2020-01-17 $1.24 $1.27 $1.24 $1.24 $1.24 17,755
2020-01-16 $1.28 $1.28 $1.26 $1.26 $1.26 5,590
2020-01-15 $1.31 $1.31 $1.25 $1.27 $1.27 23,740
2020-01-14 $1.30 $1.30 $1.26 $1.27 $1.27 16,521
2020-01-13 $1.27 $1.34 $1.24 $1.26 $1.26 21,325
2020-01-10 $1.27 $1.31 $1.25 $1.30 $1.30 14,538
2020-01-09 $1.26 $1.30 $1.23 $1.25 $1.25 35,696
2020-01-08 $1.28 $1.37 $1.21 $1.25 $1.25 71,904
2020-01-07 $1.31 $1.32 $1.24 $1.25 $1.25 36,101
2020-01-06 $1.33 $1.34 $1.30 $1.30 $1.30 48,587
2020-01-03 $1.39 $1.39 $1.30 $1.32 $1.32 78,143
2020-01-02 $1.88 $1.88 $1.25 $1.35 $1.35 586,060
2019-12-31 $1.65 $1.90 $1.65 $1.87 $1.87 194,612
2019-12-30 $1.39 $1.78 $1.39 $1.57 $1.57 231,167
2019-12-27 $1.31 $1.32 $1.30 $1.30 $1.30 5,171
2019-12-26 $1.33 $1.37 $1.28 $1.32 $1.32 31,775
2019-12-24 $1.30 $1.35 $1.27 $1.33 $1.33 14,147
2019-12-23 $1.33 $1.40 $1.33 $1.35 $1.35 25,809
2019-12-20 $1.35 $1.44 $1.31 $1.33 $1.33 104,446
2019-12-19 $1.47 $1.47 $1.21 $1.31 $1.31 71,957
2019-12-18 $1.35 $1.48 $1.20 $1.28 $1.28 120,085
2019-12-17 $1.19 $2.09 $1.15 $1.22 $1.22 984,873
2019-12-16 $1.19 $1.34 $1.08 $1.15 $1.15 20,451
2019-12-13 $1.30 $1.34 $1.20 $1.20 $1.20 13,177
2019-12-12 $1.22 $1.28 $1.16 $1.16 $1.16 14,194
2019-12-11 $1.26 $1.27 $1.08 $1.22 $1.22 6,728
2019-12-10 $1.31 $1.39 $1.19 $1.32 $1.32 25,874
2019-12-09 $1.32 $1.32 $1.32 $1.32 $1.32 75
2019-12-06 $1.31 $1.32 $1.31 $1.32 $1.32 445
2019-12-05 $1.34 $1.39 $1.26 $1.28 $1.28 12,451
2019-12-04 $1.34 $1.41 $1.34 $1.36 $1.36 11,808
2019-12-03 $1.36 $1.42 $1.36 $1.37 $1.37 3,107
2019-12-02 $1.37 $1.44 $1.36 $1.44 $1.44 8,152
2019-11-29 $1.45 $1.50 $1.41 $1.44 $1.44 3,128
2019-11-27 $1.58 $1.58 $1.39 $1.40 $1.40 44,857
2019-11-26 $1.50 $1.60 $1.37 $1.54 $1.54 51,348
2019-11-25 $1.44 $1.46 $1.35 $1.40 $1.40 18,545
2019-11-22 $1.43 $1.55 $1.39 $1.40 $1.40 45,443
2019-11-21 $1.60 $1.65 $1.51 $1.55 $1.55 8,519
2019-11-20 $1.45 $1.65 $1.36 $1.50 $1.50 24,061
2019-11-19 $1.42 $1.48 $1.37 $1.48 $1.48 4,948
2019-11-18 $1.46 $1.46 $1.33 $1.44 $1.44 8,050
2019-11-15 $1.47 $1.50 $1.42 $1.47 $1.47 3,585
2019-11-14 $1.49 $1.49 $1.44 $1.44 $1.44 3,390
2019-11-13 $1.42 $1.50 $1.42 $1.44 $1.44 30,722
2019-11-12 $1.50 $1.50 $1.38 $1.49 $1.49 4,792
2019-11-11 $1.43 $1.49 $1.37 $1.49 $1.49 5,320
2019-11-08 $1.50 $1.50 $1.46 $1.47 $1.47 8,285
2019-11-07 $1.48 $1.55 $1.41 $1.41 $1.41 10,494
2019-11-06 $1.52 $1.59 $1.39 $1.39 $1.39 10,780
2019-11-05 $1.57 $1.57 $1.51 $1.51 $1.51 3,294
2019-11-04 $1.60 $1.60 $1.47 $1.55 $1.55 3,593
2019-11-01 $1.40 $1.55 $1.40 $1.52 $1.52 7,646
2019-10-31 $1.64 $1.64 $1.32 $1.40 $1.40 31,242
2019-10-30 $1.60 $1.64 $1.55 $1.64 $1.64 1,728
2019-10-29 $1.53 $1.71 $1.50 $1.57 $1.57 13,003
2019-10-28 $1.65 $1.67 $1.51 $1.51 $1.51 6,535
2019-10-25 $1.73 $1.73 $1.73 $1.73 $1.73 645
2019-10-24 $1.74 $1.79 $1.72 $1.73 $1.73 11,485
2019-10-23 $1.72 $1.72 $1.69 $1.69 $1.69 1,599
2019-10-22 $1.61 $1.63 $1.59 $1.63 $1.63 6,129
2019-10-21 $1.73 $1.73 $1.60 $1.67 $1.67 5,907
2019-10-18 $1.79 $1.79 $1.63 $1.63 $1.63 36,242
2019-10-17 $1.78 $1.87 $1.75 $1.75 $1.75 10,105
2019-10-16 $1.62 $1.81 $1.55 $1.74 $1.74 91,646
2019-10-15 $1.62 $1.68 $1.62 $1.66 $1.66 5,334
2019-10-14 $1.66 $1.72 $1.59 $1.72 $1.72 11,750
2019-10-11 $1.71 $1.71 $1.64 $1.66 $1.66 1,291
2019-10-10 $1.68 $1.68 $1.63 $1.64 $1.64 6,809
2019-10-09 $1.62 $1.62 $1.62 $1.62 $1.62 102
2019-10-08 $1.79 $1.79 $1.58 $1.62 $1.62 36,247
2019-10-07 $1.81 $1.81 $1.75 $1.75 $1.75 6,820
2019-10-04 $2.01 $2.01 $1.71 $1.76 $1.76 10,179
2019-10-03 $1.62 $1.74 $1.62 $1.63 $1.63 19,021
2019-10-02 $1.77 $1.77 $1.59 $1.60 $1.60 24,973
2019-10-01 $1.77 $1.80 $1.72 $1.80 $1.80 12,577
2019-09-30 $1.71 $1.83 $1.71 $1.80 $1.80 5,384
2019-09-27 $1.91 $1.96 $1.71 $1.74 $1.74 21,690
2019-09-26 $1.93 $2.00 $1.86 $1.92 $1.92 23,763
2019-09-25 $2.12 $2.17 $1.90 $1.93 $1.93 31,844
2019-09-24 $2.14 $2.17 $2.00 $2.01 $2.01 29,650
2019-09-23 $2.19 $2.25 $2.07 $2.16 $2.16 30,551
2019-09-20 $2.07 $2.25 $2.07 $2.14 $2.14 94,505
2019-09-19 $2.06 $2.09 $1.90 $2.06 $2.06 37,996
2019-09-18 $2.00 $2.03 $1.90 $1.95 $1.95 10,219
2019-09-17 $2.14 $2.14 $2.02 $2.03 $2.03 12,056
2019-09-16 $1.93 $2.08 $1.93 $1.96 $1.96 16,521
2019-09-13 $1.95 $1.95 $1.92 $1.95 $1.95 3,478
2019-09-12 $2.00 $2.09 $1.95 $1.95 $1.95 52,612
2019-09-11 $2.04 $2.21 $1.97 $2.02 $2.02 23,642
2019-09-10 $1.99 $2.31 $1.94 $2.03 $2.03 64,058
2019-09-09 $1.90 $1.98 $1.89 $1.96 $1.96 9,422
2019-09-06 $1.81 $1.92 $1.80 $1.88 $1.88 22,164
2019-09-05 $1.89 $1.91 $1.80 $1.80 $1.80 3,937
2019-09-04 $1.92 $1.98 $1.83 $1.83 $1.83 5,235
2019-09-03 $1.84 $1.88 $1.80 $1.88 $1.88 11,075
2019-08-30 $1.96 $2.05 $1.81 $1.86 $1.86 16,922
2019-08-29 $1.99 $2.07 $1.88 $1.90 $1.90 26,158
2019-08-28 $1.99 $2.00 $1.94 $1.98 $1.98 24,334
2019-08-27 $1.77 $2.11 $1.77 $1.97 $1.97 61,352
2019-08-26 $1.90 $1.90 $1.75 $1.75 $1.75 1,158
2019-08-23 $1.69 $1.84 $1.69 $1.81 $1.81 22,987
2019-08-22 $1.71 $1.94 $1.71 $1.80 $1.80 51,913
2019-08-21 $1.91 $1.91 $1.77 $1.83 $1.83 12,691
2019-08-20 $1.71 $1.93 $1.71 $1.85 $1.85 26,066
2019-08-19 $1.72 $1.80 $1.60 $1.80 $1.80 48,722
2019-08-16 $1.88 $1.99 $1.80 $1.86 $1.86 40,450
2019-08-15 $1.41 $1.88 $1.34 $1.88 $1.88 77,315
2019-08-14 $1.38 $1.39 $1.26 $1.39 $1.39 14,432
2019-08-13 $1.29 $1.47 $1.29 $1.37 $1.37 25,087
2019-08-12 $1.38 $1.47 $1.06 $1.28 $1.28 55,360
2019-08-09 $1.46 $1.52 $1.37 $1.40 $1.40 40,469
2019-08-08 $1.48 $1.59 $1.48 $1.50 $1.50 15,802
2019-08-07 $1.54 $1.57 $1.46 $1.53 $1.53 52,352
2019-08-06 $1.62 $1.68 $1.47 $1.56 $1.56 34,674
2019-08-05 $1.64 $1.65 $1.60 $1.60 $1.60 8,947
2019-08-02 $1.60 $1.72 $1.60 $1.65 $1.65 19,673
2019-08-01 $1.67 $1.72 $1.60 $1.63 $1.63 24,156
2019-07-31 $1.49 $1.80 $1.49 $1.64 $1.64 90,942
2019-07-30 $1.49 $1.53 $1.45 $1.52 $1.52 24,739
2019-07-29 $1.49 $1.53 $1.48 $1.49 $1.49 29,543
2019-07-26 $1.55 $1.55 $1.48 $1.52 $1.52 25,099
2019-07-25 $1.49 $1.56 $1.49 $1.50 $1.50 34,206
2019-07-24 $1.72 $1.72 $1.45 $1.49 $1.49 87,408
2019-07-23 $1.48 $1.79 $1.37 $1.72 $1.72 298,309
2019-07-22 $1.51 $1.54 $1.45 $1.47 $1.47 36,662
2019-07-19 $1.47 $1.65 $1.41 $1.51 $1.51 80,531
2019-07-18 $1.66 $1.67 $1.42 $1.46 $1.46 109,206
2019-07-17 $1.75 $1.77 $1.65 $1.66 $1.66 20,388
2019-07-16 $1.84 $1.84 $1.60 $1.64 $1.64 45,832
2019-07-15 $1.78 $1.85 $1.70 $1.80 $1.80 18,762
2019-07-12 $1.81 $1.88 $1.72 $1.74 $1.74 49,985
2019-07-11 $1.95 $1.96 $1.79 $1.83 $1.83 93,549
2019-07-10 $1.98 $2.00 $1.88 $1.95 $1.95 40,277
2019-07-09 $2.02 $2.05 $1.96 $1.98 $1.98 44,118
2019-07-08 $2.01 $2.03 $1.95 $2.01 $2.01 23,043
2019-07-05 $2.05 $2.10 $1.95 $2.02 $2.02 81,400
2019-07-03 $2.10 $2.15 $2.02 $2.05 $2.05 25,370
2019-07-02 $2.17 $2.21 $2.01 $2.01 $2.01 66,954
2019-07-01 $2.26 $2.27 $2.07 $2.12 $2.12 72,389
2019-06-28 $2.13 $2.26 $2.10 $2.20 $2.20 56,701
2019-06-27 $2.18 $2.19 $2.02 $2.06 $2.06 82,581
2019-06-26 $2.22 $2.28 $2.13 $2.18 $2.18 128,367
2019-06-25 $2.21 $2.35 $2.12 $2.15 $2.15 61,207
2019-06-24 $2.30 $2.33 $2.20 $2.23 $2.23 30,128
2019-06-21 $2.42 $2.42 $2.20 $2.23 $2.23 101,850
2019-06-20 $2.48 $2.48 $2.20 $2.20 $2.20 71,478
2019-06-19 $2.30 $2.63 $2.20 $2.40 $2.40 177,619
2019-06-18 $2.20 $2.31 $2.20 $2.20 $2.20 53,117
2019-06-17 $2.18 $2.18 $2.10 $2.10 $2.10 23,092
2019-06-14 $2.03 $2.23 $2.00 $2.20 $2.20 29,788
2019-06-13 $2.02 $2.11 $2.01 $2.04 $2.04 29,614
2019-06-12 $2.30 $2.30 $2.01 $2.01 $2.01 53,348
2019-06-11 $2.18 $2.18 $2.06 $2.08 $2.08 85,702
2019-06-10 $2.10 $2.21 $2.04 $2.15 $2.15 38,732
2019-06-07 $2.10 $2.34 $2.10 $2.10 $2.10 38,978
2019-06-06 $2.12 $2.20 $2.00 $2.12 $2.12 70,498
2019-06-05 $2.32 $2.42 $2.10 $2.24 $2.24 45,934
2019-06-04 $2.20 $2.43 $2.16 $2.21 $2.21 128,134
2019-06-03 $2.38 $2.39 $2.05 $2.16 $2.16 169,315
2019-05-31 $2.53 $2.58 $2.40 $2.40 $2.40 87,554
2019-05-30 $2.82 $2.93 $2.52 $2.53 $2.53 89,275
2019-05-29 $2.75 $3.15 $2.55 $2.85 $2.85 399,234
2019-05-28 $2.70 $2.94 $2.68 $2.69 $2.69 26,188
2019-05-24 $2.87 $2.91 $2.40 $2.71 $2.71 88,382
2019-05-23 $2.57 $3.00 $2.55 $2.74 $2.74 62,831
2019-05-22 $2.89 $2.89 $2.61 $2.70 $2.70 93,135
2019-05-21 $2.69 $3.20 $2.30 $3.20 $3.20 297,110
2019-05-20 $2.84 $2.98 $2.75 $2.75 $2.75 83,957
2019-05-17 $3.08 $3.14 $2.75 $2.84 $2.84 151,550
2019-05-16 $3.13 $3.20 $3.05 $3.08 $3.08 121,146
2019-05-15 $3.30 $3.30 $3.06 $3.19 $3.19 124,025
2019-05-14 $3.20 $3.25 $2.92 $3.25 $3.25 140,780
2019-05-13 $3.25 $3.29 $3.02 $3.19 $3.19 143,737
2019-05-10 $2.86 $3.30 $2.80 $3.29 $3.29 330,994
2019-05-09 $3.09 $3.09 $2.74 $2.94 $2.94 188,690
2019-05-08 $3.43 $3.58 $3.01 $3.16 $3.16 369,146
2019-05-07 $3.51 $3.69 $3.25 $3.44 $3.44 270,051
2019-05-06 $3.22 $4.20 $3.09 $3.70 $3.70 1,413,960
2019-05-03 $2.78 $4.00 $2.60 $3.36 $3.36 1,347,328
2019-05-02 $3.19 $3.19 $2.75 $2.78 $2.78 158,123
2019-05-01 $3.65 $3.65 $2.75 $2.81 $2.81 708,600
2019-04-30 $8.30 $8.30 $4.57 $4.99 $4.99 507,803
2019-04-29 $8.96 $9.62 $8.73 $8.73 $8.73 9,632
2019-04-26 $8.61 $8.96 $8.57 $8.78 $8.78 10,695
2019-04-25 $8.62 $8.62 $8.58 $8.58 $8.58 3,205
2019-04-24 $8.41 $9.10 $8.41 $8.51 $8.51 3,363
2019-04-23 $9.00 $9.03 $8.20 $8.39 $8.39 15,697
2019-04-22 $10.30 $10.30 $9.15 $9.15 $9.15 7,519
2019-04-18 $10.31 $10.40 $10.31 $10.37 $10.37 28,922
2019-04-17 $10.30 $10.40 $9.86 $10.40 $10.40 86,908
2019-04-16 $10.31 $10.33 $10.30 $10.31 $10.31 119,867
2019-04-15 $10.32 $10.32 $10.31 $10.31 $10.31 53,454
2019-04-12 $10.31 $10.31 $10.30 $10.31 $10.31 17,786
2019-04-11 $10.32 $10.32 $10.31 $10.31 $10.31 31,053
2019-04-10 $10.32 $10.34 $10.31 $10.32 $10.32 224,738
2019-04-09 $10.32 $10.33 $10.32 $10.32 $10.32 131,278
2019-04-08 $10.34 $10.34 $10.32 $10.32 $10.32 227,824
2019-04-05 $10.34 $10.36 $10.32 $10.32 $10.32 26,256
2019-04-04 $10.33 $10.33 $10.32 $10.32 $10.32 28,306
2019-04-03 $10.35 $10.35 $10.31 $10.32 $10.32 122,538
2019-04-02 $10.35 $10.35 $10.30 $10.33 $10.33 658,324
2019-04-01 $9.01 $10.38 $9.01 $10.34 $10.34 50,948
2019-03-29 $7.15 $7.80 $7.05 $7.18 $7.18 16,309
2019-03-28 $7.97 $8.74 $7.75 $7.76 $7.76 3,549
2019-03-27 $10.25 $10.25 $7.65 $7.66 $7.66 26,451
2019-03-26 $10.30 $10.33 $10.28 $10.33 $10.33 14,467
2019-03-25 $10.32 $10.33 $10.29 $10.33 $10.33 2,973
2019-03-22 $10.28 $10.30 $10.28 $10.30 $10.30 35,400
2019-03-21 $10.28 $10.29 $10.28 $10.28 $10.28 30,950
2019-03-20 $10.28 $10.28 $10.28 $10.28 $10.28 75,909
2019-03-19 $10.34 $10.34 $10.28 $10.28 $10.28 5,553
2019-03-18 $10.34 $10.34 $10.34 $10.34 $10.34 6
2019-03-15 $10.32 $10.34 $10.30 $10.34 $10.34 18,370
2019-03-14 $10.30 $10.31 $10.29 $10.31 $10.31 253,645
2019-03-13 $10.24 $10.30 $10.24 $10.30 $10.30 4,135
2019-03-12 $10.29 $10.29 $10.24 $10.29 $10.29 4,240
2019-03-11 $10.28 $10.29 $10.24 $10.29 $10.29 4,971
2019-03-08 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-03-07 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-03-06 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-03-05 $10.24 $10.24 $10.24 $10.24 $10.24 31
2019-03-04 $10.24 $10.24 $10.24 $10.24 $10.24 17
2019-03-01 $10.24 $10.24 $10.24 $10.24 $10.24 31
2019-02-28 $10.24 $10.24 $10.24 $10.24 $10.24 44
2019-02-27 $10.24 $10.24 $10.24 $10.24 $10.24 1,044
2019-02-26 $10.24 $10.24 $10.24 $10.24 $10.24 25,000
2019-02-21 $10.25 $10.25 $10.25 $10.25 $10.25 10
2019-02-20 $10.24 $10.25 $10.24 $10.25 $10.25 11,383
2019-02-19 $10.26 $10.26 $10.26 $10.26 $10.26 549
2019-02-15 $10.27 $10.27 $10.26 $10.27 $10.27 11,535
2019-02-14 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-02-13 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-02-12 $10.27 $10.27 $10.24 $10.24 $10.24 2,805
2019-02-11 $10.26 $10.27 $10.25 $10.25 $10.25 2,319
2019-02-08 $10.28 $10.28 $10.28 $10.28 $10.28 5
2019-02-07 $10.28 $10.28 $10.28 $10.28 $10.28 1
2019-02-06 $10.25 $10.28 $10.25 $10.28 $10.28 9,680
2019-02-05 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-02-04 $10.27 $10.27 $10.22 $10.22 $10.22 400
2019-02-01 $10.23 $10.25 $10.22 $10.23 $10.23 129,823
2019-01-31 $10.22 $10.23 $10.22 $10.22 $10.22 136,567
2019-01-30 $10.23 $10.23 $10.22 $10.22 $10.22 25,055
2019-01-29 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-01-28 $10.23 $10.23 $10.23 $10.23 $10.23 375,238
2019-01-25 $10.23 $10.23 $10.23 $10.23 $10.23 5,011
2019-01-24 $10.23 $10.23 $10.23 $10.23 $10.23 142
2019-01-23 $10.22 $10.22 $10.22 $10.22 $10.22 250,000
2019-01-22 $10.17 $10.22 $10.17 $10.22 $10.22 251,428
2019-01-18 $10.20 $10.20 $10.20 $10.20 $10.20 111
2019-01-17 $10.20 $10.20 $10.20 $10.20 $10.20 1,196
2019-01-16 $10.20 $10.21 $10.16 $10.17 $10.17 11,651
2019-01-15 $10.18 $10.20 $10.18 $10.20 $10.20 751
2019-01-14 $10.12 $10.20 $10.12 $10.13 $10.13 1,213
2019-01-11 $10.18 $10.19 $10.11 $10.11 $10.11 10,645
2019-01-10 $10.11 $10.11 $10.11 $10.11 $10.11 196
2019-01-09 $10.13 $10.18 $10.11 $10.18 $10.18 22,535
2019-01-08 $10.11 $10.12 $10.11 $10.12 $10.12 7,193
2019-01-07 $10.11 $10.11 $10.11 $10.11 $10.11 132
2019-01-04 $10.13 $10.15 $10.11 $10.15 $10.15 2,377
2019-01-03 $10.13 $10.17 $10.13 $10.15 $10.15 208,374
2019-01-02 $10.13 $10.14 $10.12 $10.14 $10.14 5,602
2018-12-31 $10.13 $10.13 $10.06 $10.10 $10.10 13,186
2018-12-28 $10.11 $10.11 $10.11 $10.11 $10.11 65,039
2018-12-27 $10.12 $10.14 $10.05 $10.11 $10.11 241,827
2018-12-26 $10.14 $10.14 $10.05 $10.05 $10.05 319
2018-12-24 $10.15 $10.15 $10.05 $10.05 $10.05 659
2018-12-21 $10.13 $10.14 $9.85 $9.97 $9.97 57,976
2018-12-20 $10.10 $10.14 $10.05 $10.14 $10.14 25,533
2018-12-19 $10.12 $10.12 $10.08 $10.08 $10.08 1,645
2018-12-18 $10.08 $10.11 $10.07 $10.10 $10.10 126,764
2018-12-17 $10.10 $10.11 $10.03 $10.11 $10.11 108,207
2018-12-14 $10.09 $10.15 $10.07 $10.13 $10.13 68,734
2018-12-13 $10.05 $10.15 $10.05 $10.15 $10.15 1,307
2018-12-12 $10.12 $10.12 $10.06 $10.06 $10.06 247,131
2018-12-11 $10.07 $10.07 $10.07 $10.07 $10.07 145
2018-12-10 $10.02 $10.06 $10.02 $10.06 $10.06 4,510
2018-12-07 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-12-04 $10.08 $10.08 $10.08 $10.08 $10.08 43
2018-12-03 $10.06 $10.12 $10.05 $10.08 $10.08 67,125
2018-11-30 $10.11 $10.11 $10.09 $10.10 $10.10 3,220
2018-11-29 $10.10 $10.10 $10.08 $10.08 $10.08 2,280
2018-11-28 $10.10 $10.10 $10.06 $10.06 $10.06 1,212
2018-11-27 $10.06 $10.07 $10.06 $10.07 $10.07 15,559
2018-11-26 $10.07 $10.07 $9.90 $9.90 $9.90 33,079
2018-11-21 $10.07 $10.07 $10.06 $10.06 $10.06 10,200
2018-11-20 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-11-19 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-11-16 $10.06 $10.07 $10.06 $10.07 $10.07 4,338
2018-11-15 $10.07 $10.07 $10.07 $10.07 $10.07 60,200
2018-11-14 $10.10 $10.10 $10.10 $10.10 $10.10 1,269
2018-11-13 $10.04 $10.05 $9.90 $9.90 $9.90 4,191
2018-11-12 $10.05 $10.10 $10.04 $10.04 $10.04 230,595
2018-11-09 $10.06 $10.07 $10.06 $10.07 $10.07 139,079
2018-11-08 $10.06 $10.08 $10.05 $10.07 $10.07 79,599
2018-11-07 $10.07 $10.08 $10.05 $10.05 $10.05 2,329,761
2018-11-06 $10.07 $10.09 $10.07 $10.09 $10.09 200
2018-11-05 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-11-02 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-11-01 $10.05 $10.07 $10.05 $10.07 $10.07 204
2018-10-31 $10.08 $10.08 $9.99 $10.03 $10.03 1,444,000
2018-10-30 $10.03 $10.03 $10.03 $10.03 $10.03 5,643
2018-10-29 $10.05 $10.05 $10.03 $10.03 $10.03 27,297
2018-10-26 $10.07 $10.08 $10.07 $10.08 $10.08 2,150
2018-10-25 $10.08 $10.10 $10.07 $10.08 $10.08 12,164
2018-10-24 $10.06 $10.06 $10.06 $10.06 $10.06 1,500
2018-10-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-10-22 $10.08 $10.08 $10.08 $10.08 $10.08 6,800
2018-10-19 $10.08 $10.09 $10.06 $10.08 $10.08 9,493
2018-10-18 $10.04 $10.08 $10.04 $10.08 $10.08 157,531
2018-10-17 $10.05 $10.09 $10.05 $10.05 $10.05 1,488
2018-10-16 $10.10 $10.10 $10.05 $10.07 $10.07 469
2018-10-15 $10.07 $10.07 $10.05 $10.05 $10.05 2,411
2018-10-12 $10.05 $10.07 $10.05 $10.07 $10.07 387
2018-10-11 $10.07 $10.07 $10.07 $10.07 $10.07 4,913
2018-10-10 $10.07 $10.07 $10.04 $10.07 $10.07 94,803
2018-10-09 $10.10 $10.10 $10.10 $10.10 $10.10 1
2018-10-08 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-10-05 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-10-04 $10.07 $10.10 $10.07 $10.10 $10.10 253,273
2018-10-03 $10.05 $10.10 $9.92 $10.10 $10.10 155,880
2018-10-02 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-10-01 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-09-28 $10.06 $10.08 $10.06 $10.08 $10.08 706
2018-09-27 $10.05 $10.05 $10.03 $10.05 $10.05 3,287
2018-09-26 $10.08 $10.08 $10.07 $10.07 $10.07 201
2018-09-25 $10.10 $10.89 $9.95 $9.95 $9.95 1,191
2018-09-24 $10.01 $10.23 $9.90 $9.95 $9.95 7,233
2018-09-21 $10.08 $10.08 $9.91 $9.91 $9.91 3,538
2018-09-20 $10.05 $10.05 $10.03 $10.05 $10.05 2,931
2018-09-19 $10.07 $11.00 $10.07 $11.00 $11.00 3,784
2018-09-18 $9.99 $10.05 $9.99 $10.04 $10.04 1,200
2018-09-17 $9.92 $10.05 $9.92 $10.05 $10.05 220
2018-09-14 $10.03 $10.03 $10.03 $10.03 $10.03 924
2018-09-13 $10.05 $10.05 $10.05 $10.05 $10.05 1,041
2018-09-12 $10.00 $10.05 $9.91 $10.05 $10.05 6,962
2018-09-11 $10.02 $10.07 $10.00 $10.05 $10.05 5,600
2018-09-10 $10.07 $10.07 $10.07 $10.07 $10.07 496
2018-09-07 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-09-06 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-09-05 $9.99 $9.99 $9.99 $9.99 $9.99 25,200
2018-09-04 $9.99 $10.00 $9.99 $9.99 $9.99 28,858
2018-08-31 $9.99 $9.99 $9.99 $9.99 $9.99 2,000
2018-08-30 $9.97 $9.99 $9.97 $9.99 $9.99 6,454
2018-08-29 $9.97 $9.97 $9.97 $9.97 $9.97 91
2018-08-28 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-08-27 $9.97 $9.97 $9.97 $9.97 $9.97 897
2018-08-24 $9.97 $9.97 $9.97 $9.97 $9.97 500
2018-08-23 $9.98 $9.98 $9.95 $9.95 $9.95 13,504
2018-08-22 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-08-21 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-08-20 $9.97 $9.97 $9.96 $9.96 $9.96 2,072
2018-08-17 $9.97 $9.97 $9.97 $9.97 $9.97 100
2018-08-16 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-08-15 $9.97 $9.97 $9.97 $9.97 $9.97 12
2018-08-14 $9.90 $9.97 $9.90 $9.97 $9.97 1,125
2018-08-13 $9.93 $9.93 $9.85 $9.93 $9.93 9,029
2018-08-10 $9.94 $9.94 $9.92 $9.94 $9.94 1,490
2018-08-09 $9.95 $9.95 $9.94 $9.94 $9.94 1,100
2018-08-08 $9.94 $9.94 $9.94 $9.94 $9.94 1,176
2018-08-07 $9.95 $9.96 $9.94 $9.94 $9.94 22,630
2018-08-06 $9.96 $9.97 $9.93 $9.95 $9.95 182,298
2018-08-03 $10.02 $10.02 $9.95 $9.95 $9.95 20,938
2018-08-02 $9.95 $9.97 $9.95 $9.95 $9.95 5,331
2018-08-01 $9.96 $9.96 $9.96 $9.96 $9.96 4,567
2018-07-31 $9.95 $9.96 $9.93 $9.95 $9.95 351,140
2018-07-30 $9.99 $9.99 $9.95 $9.95 $9.95 6,812
2018-07-27 $9.95 $9.95 $9.95 $9.95 $9.95 8,522
2018-07-26 $10.03 $10.03 $9.95 $9.95 $9.95 755,458
2018-07-25 $9.95 $10.07 $9.95 $10.03 $10.03 16,594
2018-07-24 $9.89 $11.00 $9.89 $10.09 $10.09 16,629
2018-07-23 $9.90 $9.90 $9.90 $9.90 $9.90 6,091
2018-07-20 $9.86 $9.90 $9.86 $9.90 $9.90 175,015
2018-07-19 $9.88 $9.88 $9.88 $9.88 $9.88 13,000
2018-07-18 $9.88 $9.88 $9.88 $9.88 $9.88 29,078
2018-07-17 $9.88 $9.88 $9.88 $9.88 $9.88 100
2018-07-16 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-13 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-12 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-11 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-10 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-07-09 $9.88 $9.88 $9.88 $9.88 $9.88 97
2018-07-06 $9.87 $9.88 $9.87 $9.88 $9.88 3,021
2018-07-05 $9.89 $9.89 $9.89 $9.89 $9.89 694
2018-07-03 $9.89 $9.89 $9.85 $9.89 $9.89 53,220
2018-07-02 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-06-29 $9.86 $9.89 $9.85 $9.89 $9.89 35,872
2018-06-28 $9.87 $9.87 $9.87 $9.87 $9.87 11,586
2018-06-27 $9.89 $9.89 $9.89 $9.89 $9.89 336
2018-06-26 $9.86 $9.89 $9.85 $9.89 $9.89 19,924
2018-06-25 $9.88 $9.89 $9.86 $9.89 $9.89 30,526
2018-06-22 $9.89 $9.92 $9.89 $9.92 $9.92 2,179
2018-06-21 $9.89 $9.92 $9.89 $9.92 $9.92 3,400
2018-06-20 $9.91 $9.91 $9.90 $9.91 $9.91 1,860
2018-06-19 $9.89 $9.90 $9.89 $9.90 $9.90 675
2018-06-18 $9.89 $9.90 $9.89 $9.90 $9.90 512
2018-06-15 $9.86 $9.90 $9.86 $9.90 $9.90 201,527
2018-06-14 $9.90 $9.90 $9.89 $9.89 $9.89 265,605
2018-06-13 $9.90 $9.90 $9.87 $9.87 $9.87 4,343
2018-06-12 $9.90 $9.90 $9.88 $9.90 $9.90 5,476
2018-06-11 $9.87 $9.89 $9.85 $9.89 $9.89 107,185
2018-06-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-06-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-06-06 $9.85 $9.85 $9.85 $9.85 $9.85 100
2018-06-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-06-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-06-01 $9.86 $9.86 $9.83 $9.85 $9.85 26,600
2018-05-31 $9.83 $9.84 $9.82 $9.82 $9.82 22,300
2018-05-30 $9.82 $9.82 $9.82 $9.82 $9.82 575
2018-05-29 $9.83 $9.83 $9.82 $9.82 $9.82 45,900
2018-05-25 $9.86 $9.86 $9.83 $9.83 $9.83 19,162
2018-05-24 $9.83 $9.87 $9.80 $9.84 $9.84 317,400
2018-05-23 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-05-22 $9.78 $9.82 $9.78 $9.80 $9.80 18,100
2018-05-21 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-05-18 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-05-16 $9.79 $9.79 $9.78 $9.79 $9.79 4,000
2018-05-15 $9.74 $9.74 $9.74 $9.74 $9.74 178,600
2018-05-14 $9.78 $9.79 $9.78 $9.79 $9.79 801
2018-05-11 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-05-10 $9.74 $9.74 $9.74 $9.74 $9.74 100,000
2018-05-09 $9.74 $9.78 $9.74 $9.78 $9.78 103,800
2018-05-08 $9.74 $9.78 $9.72 $9.74 $9.74 150,201
2018-05-07 $9.72 $9.72 $9.72 $9.72 $9.72 200
2018-05-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-05-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-05-02 $9.75 $9.75 $9.75 $9.75 $9.75 23
2018-05-01 $9.75 $9.75 $9.75 $9.75 $9.75 44
2018-04-30 $9.75 $9.75 $9.75 $9.75 $9.75 77,300
2018-04-27 $9.72 $9.72 $9.72 $9.72 $9.72 44
2018-04-26 $9.72 $9.72 $9.72 $9.72 $9.72 44
2018-04-25 $9.72 $9.72 $9.72 $9.72 $9.72 1,400
2018-04-24 $9.77 $9.77 $9.77 $9.77 $9.77 44
2018-04-23 $9.77 $9.77 $9.77 $9.77 $9.77 43
2018-04-20 $9.77 $9.77 $9.77 $9.77 $9.77 42
2018-04-19 $9.77 $9.77 $9.77 $9.77 $9.77 44
2018-04-18 $9.77 $9.77 $9.77 $9.77 $9.77 47
2018-04-17 $9.77 $9.77 $9.77 $9.77 $9.77 71
2018-04-16 $9.82 $9.82 $9.77 $9.77 $9.77 5,676
2018-04-13 $9.77 $9.81 $9.75 $9.81 $9.81 430
2018-04-12 $9.75 $9.75 $9.71 $9.74 $9.74 79,645
2018-04-11 $9.70 $9.80 $9.70 $9.80 $9.80 445
2018-04-10 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-04-09 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-04-06 $9.70 $9.79 $9.70 $9.79 $9.79 2,267
2018-04-05 $9.82 $9.82 $9.70 $9.70 $9.70 5,265
2018-04-04 $9.70 $9.70 $9.70 $9.70 $9.70 3,934
2018-04-03 $9.82 $9.82 $9.74 $9.75 $9.75 2,800
2018-04-02 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-03-29 $9.80 $9.80 $9.73 $9.74 $9.74 1,000
2018-03-28 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-03-27 $9.77 $9.80 $9.73 $9.78 $9.78 320,415
2018-03-26 $9.80 $9.80 $9.72 $9.75 $9.75 251,898
2018-03-23 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-03-22 $9.65 $9.78 $9.65 $9.78 $9.78 2,121
2018-03-21 $9.79 $9.79 $9.79 $9.79 $9.79 370
2018-03-20 $9.79 $9.79 $9.76 $9.79 $9.79 1,007
2018-03-19 $9.70 $9.77 $9.70 $9.76 $9.76 72,255
2018-03-16 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-03-15 $9.69 $9.79 $9.68 $9.79 $9.79 105,136
2018-03-14 $9.79 $9.79 $9.79 $9.79 $9.79 0
2018-03-13 $9.77 $9.79 $9.77 $9.79 $9.79 1,388
2018-03-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-03-09 $9.70 $9.70 $9.70 $9.70 $9.70 200,003
2018-03-08 $9.77 $9.78 $9.77 $9.77 $9.77 15,739
2018-03-07 $9.73 $9.77 $9.73 $9.77 $9.77 520,579
2018-03-06 $9.78 $9.78 $9.75 $9.75 $9.75 1,283
2018-03-05 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-03-02 $9.71 $9.77 $9.71 $9.77 $9.77 2,850
2018-03-01 $9.78 $9.78 $9.75 $9.75 $9.75 535
2018-02-28 $9.78 $9.78 $9.71 $9.76 $9.76 775
2018-02-27 $9.74 $9.78 $9.65 $9.76 $9.76 10,824
2018-02-26 $9.72 $9.75 $9.72 $9.75 $9.75 926,202
2018-02-23 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-02-22 $9.74 $9.74 $9.74 $9.74 $9.74 300
2018-02-21 $9.72 $9.73 $9.71 $9.73 $9.73 17,300
2018-02-20 $9.71 $9.73 $9.71 $9.73 $9.73 3,027
2018-02-16 $9.71 $9.73 $9.70 $9.73 $9.73 6,250
2018-02-15 $9.70 $9.74 $9.70 $9.73 $9.73 487,757
2018-02-14 $9.70 $9.70 $9.69 $9.70 $9.70 42,720
2018-02-13 $9.65 $9.65 $9.65 $9.65 $9.65 64
2018-02-12 $9.70 $9.70 $9.65 $9.65 $9.65 1,500
2018-02-09 $9.68 $9.69 $9.65 $9.69 $9.69 6,400
2018-02-08 $9.70 $9.70 $9.70 $9.70 $9.70 100
2018-02-07 $9.71 $9.71 $9.69 $9.69 $9.69 162,043
2018-02-06 $9.70 $9.72 $9.68 $9.70 $9.70 1,073,588
2018-02-05 $9.69 $9.71 $9.69 $9.71 $9.71 218,200
2018-02-02 $9.68 $9.69 $9.67 $9.69 $9.69 87,700
2018-02-01 $9.67 $9.68 $9.67 $9.68 $9.68 15,450
2018-01-31 $9.64 $9.64 $9.64 $9.64 $9.64 260,250
2018-01-30 $9.64 $9.64 $9.64 $9.64 $9.64 24,000
2018-01-29 $9.64 $9.64 $9.64 $9.64 $9.64 49,875
2018-01-26 $9.64 $9.64 $9.64 $9.64 $9.64 9,200
2018-01-25 $9.63 $9.63 $9.62 $9.62 $9.62 87,000
2018-01-24 $9.66 $9.66 $9.66 $9.66 $9.66 150
2018-01-23 $9.67 $9.67 $9.67 $9.67 $9.67 14,075
2018-01-22 $9.67 $9.67 $9.67 $9.67 $9.67 3,600
2018-01-19 $9.67 $9.68 $9.66 $9.66 $9.66 27,725
2018-01-18 $9.65 $9.65 $9.65 $9.65 $9.65 600
2018-01-17 $9.67 $9.67 $9.65 $9.65 $9.65 30,550
2018-01-16 $9.65 $9.65 $9.65 $9.65 $9.65 250
2018-01-12 $9.67 $9.67 $9.62 $9.66 $9.66 101,039
2018-01-11 $9.67 $9.67 $9.63 $9.66 $9.66 1,490,150
2018-01-10 $9.65 $9.67 $9.64 $9.64 $9.64 153,250
2018-01-09 $9.64 $9.64 $9.64 $9.64 $9.64 550
2018-01-08 $9.67 $9.67 $9.63 $9.65 $9.65 110,805
2018-01-05 $9.67 $9.67 $9.67 $9.67 $9.67 1,800
2018-01-04 $9.67 $9.67 $9.63 $9.63 $9.63 51,550
2018-01-03 $9.63 $9.63 $9.63 $9.63 $9.63 87,500
2018-01-02 $9.63 $9.67 $9.63 $9.63 $9.63 251,200
2017-12-29 $9.62 $9.65 $9.62 $9.65 $9.65 5,278
2017-12-28 $9.59 $9.59 $9.59 $9.59 $9.59 0
2017-12-27 $9.65 $9.65 $9.59 $9.59 $9.59 1,929
2017-12-26 $9.62 $9.62 $9.62 $9.62 $9.62 0
2017-12-22 $9.62 $9.62 $9.62 $9.62 $9.62 0
2017-12-21 $9.63 $9.63 $9.62 $9.62 $9.62 5,400
2017-12-20 $9.62 $9.62 $9.62 $9.62 $9.62 16,250
2017-12-19 $9.62 $9.63 $9.60 $9.61 $9.61 20,653
2017-12-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-12-15 $9.65 $9.65 $9.62 $9.65 $9.65 35,910
2017-12-14 $9.60 $9.60 $9.60 $9.60 $9.60 0
2017-12-13 $9.62 $9.62 $9.60 $9.60 $9.60 17,062
2017-12-12 $9.62 $9.62 $9.62 $9.62 $9.62 0
2017-12-11 $9.61 $9.66 $9.59 $9.62 $9.62 24,400
2017-12-08 $9.66 $9.66 $9.66 $9.66 $9.66 216
2017-12-07 $9.63 $9.63 $9.63 $9.63 $9.63 620,000
2017-12-06 $9.65 $9.65 $9.63 $9.63 $9.63 756,400
2017-12-05 $9.64 $9.65 $9.62 $9.65 $9.65 2,200
2017-12-04 $9.60 $9.65 $9.60 $9.65 $9.65 16,884
2017-11-30 $9.62 $9.65 $9.62 $9.65 $9.65 300
2017-11-28 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-11-27 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-11-24 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-11-22 $9.65 $9.65 $9.65 $9.65 $9.65 4
2017-11-21 $9.65 $9.65 $9.65 $9.65 $9.65 600
2017-11-20 $9.61 $9.61 $9.61 $9.61 $9.61 6,300
2017-11-17 $9.61 $9.61 $9.61 $9.61 $9.61 30,000
2017-11-16 $9.61 $9.61 $9.61 $9.61 $9.61 5,000
2017-11-15 $9.61 $9.61 $9.61 $9.61 $9.61 20,000
2017-11-14 $9.60 $9.60 $9.60 $9.60 $9.60 0
2017-11-13 $9.61 $9.61 $9.60 $9.60 $9.60 129,500
2017-11-10 $9.62 $9.62 $9.60 $9.60 $9.60 748,300
2017-11-09 $9.61 $9.61 $9.61 $9.61 $9.61 340,600
2017-11-08 $9.60 $9.65 $9.60 $9.65 $9.65 7,000
2017-11-07 $9.63 $9.63 $9.63 $9.63 $9.63 0
2017-11-06 $9.68 $9.68 $9.63 $9.63 $9.63 32,582

Kaixin Auto Holdings (KXIN) News Headlines

Recent Kaixin Auto Holdings (KXIN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.