Lipocine Inc (LPCN) Exchange: NASDAQ
Data as of Aug. 21, 2025
$3.01 ($-0.03) -0.99%
Lipocine Inc - Daily Information
Click for more stock information on Lipocine Inc.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $3.06 |
Previous Close | $3.01 |
High | $3.07 |
Low | $3.00 |
Adjusted Open | $3.06 |
Previous Adjusted Close | $3.01 |
Adjusted High | $3.07 |
Adjusted Low | $3.00 |
About Lipocine Inc (LPCN)
Lipocine Inc. is a clinical-stage biopharmaceutical company focused on metabolic and endocrine disorders using its proprietary drug delivery technologies. Lipocine's clinical development pipeline includes: TLANDO, LPCN 1144, TLANDO XR, LPCN 1148 and LPCN 1107. TLANDO, a novel oral prodrug of testosterone containing testosterone undecanoate, has received tentative approval from the FDA for conditions associated with a deficiency of endogenous testosterone, also known as hypogonadism, in adult males. LPCN 1144, an oral prodrug of bioidentical testosterone, recently completed a proof-of-concept clinical study demonstrating the potential utility in the treatment of non-cirrhotic NASH. LPCN 1144 is currently being studied in a Phase 2 clinical study. TLANDO XR, a novel oral prodrug of testosterone, originated and is being developed by Lipocine as a next-generation oral testosterone product with potential for once-daily dosing. In a phase 2 clinical evaluation when administered as once daily or twice daily TLANDO XR met the typical primary and secondary end points. LPCN 1148 is an oral prodrug of bioidentical testosterone targeted for the treatment of cirrhosis. LPCN 1107 is potentially the first oral hydroxyprogesterone caproate product candidate indicated for the prevention of recurrent preterm birth and has been granted orphan drug designation by the FDA.
Invest in Lipocine Inc (LPCN)
Historical Stock Data for Lipocine Inc (LPCN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $3.06 | $3.07 | $3.00 | $3.01 | $3.01 | 3,848 |
2025-08-20 | $3.00 | $3.04 | $2.91 | $3.04 | $3.04 | 16,192 |
2025-08-19 | $3.00 | $3.14 | $2.91 | $2.96 | $2.96 | 31,110 |
2025-08-18 | $3.05 | $3.08 | $3.01 | $3.01 | $3.01 | 20,215 |
2025-08-15 | $3.05 | $3.05 | $3.01 | $3.03 | $3.03 | 6,335 |
2025-08-14 | $2.96 | $3.05 | $2.96 | $3.04 | $3.04 | 6,803 |
2025-08-13 | $2.95 | $3.06 | $2.95 | $3.02 | $3.02 | 13,894 |
2025-08-12 | $2.98 | $3.03 | $2.86 | $2.97 | $2.97 | 20,528 |
2025-08-11 | $2.99 | $3.10 | $2.92 | $2.95 | $2.95 | 20,585 |
2025-08-08 | $3.09 | $3.09 | $2.93 | $2.93 | $2.93 | 5,980 |
2025-08-07 | $3.02 | $3.08 | $2.92 | $2.98 | $2.98 | 16,228 |
2025-08-06 | $3.05 | $3.10 | $3.02 | $3.02 | $3.02 | 20,905 |
2025-08-05 | $3.11 | $3.25 | $3.08 | $3.08 | $3.08 | 64,849 |
2025-08-04 | $3.13 | $3.23 | $3.10 | $3.13 | $3.13 | 47,352 |
2025-08-01 | $3.29 | $3.29 | $3.12 | $3.15 | $3.15 | 21,720 |
2025-07-31 | $3.32 | $3.45 | $3.23 | $3.23 | $3.23 | 8,608 |
2025-07-30 | $3.27 | $3.43 | $3.27 | $3.33 | $3.33 | 6,921 |
2025-07-29 | $3.36 | $3.37 | $3.24 | $3.27 | $3.27 | 16,065 |
2025-07-28 | $3.46 | $3.53 | $3.27 | $3.40 | $3.40 | 18,884 |
2025-07-25 | $3.36 | $3.60 | $3.30 | $3.44 | $3.44 | 33,440 |
2025-07-24 | $3.30 | $3.58 | $3.29 | $3.32 | $3.32 | 55,905 |
2025-07-23 | $3.29 | $3.48 | $3.26 | $3.27 | $3.27 | 129,414 |
2025-07-22 | $3.15 | $3.28 | $3.13 | $3.26 | $3.26 | 51,237 |
2025-07-21 | $3.14 | $3.26 | $3.10 | $3.17 | $3.17 | 37,338 |
2025-07-18 | $3.14 | $3.25 | $3.11 | $3.12 | $3.12 | 58,647 |
2025-07-17 | $3.19 | $3.27 | $3.15 | $3.17 | $3.17 | 40,883 |
2025-07-16 | $3.00 | $3.25 | $3.00 | $3.17 | $3.17 | 38,817 |
2025-07-15 | $3.16 | $3.19 | $3.00 | $3.00 | $3.00 | 36,079 |
2025-07-14 | $3.24 | $3.26 | $3.16 | $3.20 | $3.20 | 16,982 |
2025-07-11 | $3.26 | $3.37 | $3.15 | $3.27 | $3.27 | 29,983 |
2025-07-10 | $3.16 | $3.39 | $3.10 | $3.32 | $3.32 | 57,838 |
2025-07-09 | $3.20 | $3.30 | $3.14 | $3.21 | $3.21 | 46,053 |
2025-07-08 | $3.11 | $3.24 | $3.10 | $3.14 | $3.14 | 26,121 |
2025-07-07 | $3.10 | $3.34 | $3.10 | $3.11 | $3.11 | 15,535 |
2025-07-03 | $3.15 | $3.19 | $3.09 | $3.10 | $3.10 | 25,679 |
2025-07-02 | $3.19 | $3.23 | $3.10 | $3.11 | $3.11 | 24,082 |
2025-07-01 | $3.15 | $3.22 | $3.11 | $3.19 | $3.19 | 40,850 |
2025-06-30 | $3.32 | $3.32 | $3.15 | $3.16 | $3.16 | 34,123 |
2025-06-27 | $3.37 | $3.45 | $3.18 | $3.29 | $3.29 | 36,068 |
2025-06-26 | $3.19 | $3.53 | $3.13 | $3.22 | $3.22 | 98,781 |
2025-06-25 | $3.19 | $3.23 | $3.19 | $3.23 | $3.23 | 10,298 |
2025-06-24 | $3.18 | $3.24 | $3.18 | $3.20 | $3.20 | 2,507 |
2025-06-23 | $3.25 | $3.30 | $3.14 | $3.14 | $3.14 | 19,825 |
2025-06-20 | $3.20 | $3.33 | $3.11 | $3.30 | $3.30 | 26,636 |
2025-06-18 | $3.14 | $3.25 | $3.07 | $3.21 | $3.21 | 15,926 |
2025-06-17 | $3.06 | $3.23 | $3.06 | $3.14 | $3.14 | 43,080 |
2025-06-16 | $3.13 | $3.20 | $3.02 | $3.06 | $3.06 | 14,920 |
2025-06-13 | $3.10 | $3.19 | $3.05 | $3.12 | $3.12 | 12,243 |
2025-06-12 | $3.15 | $3.27 | $3.00 | $3.16 | $3.16 | 39,663 |
2025-06-11 | $3.24 | $3.60 | $3.17 | $3.30 | $3.30 | 58,355 |
2025-06-10 | $3.20 | $3.39 | $3.14 | $3.30 | $3.30 | 73,098 |
2025-06-09 | $3.03 | $3.54 | $3.00 | $3.37 | $3.37 | 611,361 |
2025-06-06 | $3.13 | $3.23 | $3.01 | $3.17 | $3.17 | 9,455 |
2025-06-05 | $3.11 | $3.36 | $3.11 | $3.12 | $3.12 | 14,775 |
2025-06-04 | $3.19 | $3.49 | $3.00 | $3.20 | $3.20 | 46,287 |
2025-06-03 | $3.30 | $3.36 | $3.18 | $3.20 | $3.20 | 8,833 |
2025-06-02 | $3.41 | $3.59 | $3.12 | $3.28 | $3.28 | 50,401 |
2025-05-30 | $3.28 | $3.63 | $3.28 | $3.38 | $3.38 | 13,220 |
2025-05-29 | $3.40 | $3.48 | $3.28 | $3.35 | $3.35 | 34,280 |
2025-05-28 | $3.55 | $3.68 | $3.40 | $3.40 | $3.40 | 20,246 |
2025-05-27 | $3.61 | $3.80 | $3.46 | $3.52 | $3.52 | 37,097 |
2025-05-23 | $3.65 | $3.89 | $3.56 | $3.58 | $3.58 | 27,082 |
2025-05-22 | $3.77 | $3.92 | $3.45 | $3.69 | $3.69 | 42,956 |
2025-05-21 | $3.51 | $3.79 | $3.40 | $3.62 | $3.62 | 71,072 |
2025-05-20 | $3.72 | $3.98 | $3.55 | $3.64 | $3.64 | 140,405 |
2025-05-19 | $3.94 | $4.03 | $3.63 | $3.63 | $3.63 | 55,324 |
2025-05-16 | $3.73 | $4.23 | $3.50 | $3.99 | $3.99 | 480,590 |
2025-05-15 | $3.34 | $3.80 | $3.30 | $3.73 | $3.73 | 82,195 |
2025-05-14 | $3.06 | $3.50 | $2.85 | $3.16 | $3.16 | 113,050 |
2025-05-13 | $2.91 | $3.01 | $2.82 | $2.87 | $2.87 | 28,852 |
2025-05-12 | $3.46 | $3.46 | $2.68 | $2.92 | $2.92 | 136,904 |
2025-05-09 | $3.25 | $3.40 | $3.20 | $3.28 | $3.28 | 21,065 |
2025-05-08 | $3.60 | $3.60 | $3.23 | $3.23 | $3.23 | 10,353 |
2025-05-07 | $3.38 | $3.47 | $3.12 | $3.30 | $3.30 | 8,064 |
2025-05-06 | $3.43 | $3.60 | $3.16 | $3.32 | $3.32 | 37,442 |
2025-05-05 | $3.32 | $3.46 | $3.32 | $3.42 | $3.42 | 8,049 |
2025-05-02 | $3.59 | $3.59 | $3.32 | $3.34 | $3.34 | 3,945 |
2025-05-01 | $3.36 | $3.56 | $3.36 | $3.56 | $3.56 | 10,218 |
2025-04-30 | $3.49 | $3.49 | $3.18 | $3.31 | $3.31 | 9,503 |
2025-04-29 | $3.32 | $3.45 | $3.26 | $3.26 | $3.26 | 7,430 |
2025-04-28 | $3.14 | $3.40 | $3.05 | $3.28 | $3.28 | 12,504 |
2025-04-25 | $3.26 | $3.36 | $3.17 | $3.19 | $3.19 | 5,061 |
2025-04-24 | $3.22 | $3.22 | $3.06 | $3.18 | $3.18 | 19,297 |
2025-04-23 | $3.08 | $3.15 | $3.05 | $3.10 | $3.10 | 6,231 |
2025-04-22 | $3.06 | $3.17 | $3.01 | $3.01 | $3.01 | 12,845 |
2025-04-21 | $3.03 | $3.27 | $3.00 | $3.01 | $3.01 | 13,782 |
2025-04-17 | $3.01 | $3.24 | $3.00 | $3.00 | $3.00 | 4,104 |
2025-04-16 | $3.05 | $3.13 | $3.00 | $3.01 | $3.01 | 3,398 |
2025-04-15 | $3.14 | $3.34 | $3.05 | $3.05 | $3.05 | 7,317 |
2025-04-14 | $3.11 | $3.14 | $3.01 | $3.12 | $3.12 | 10,513 |
2025-04-11 | $2.83 | $3.09 | $2.82 | $3.07 | $3.07 | 13,163 |
2025-04-10 | $3.06 | $3.14 | $2.82 | $3.14 | $3.14 | 7,592 |
2025-04-09 | $2.78 | $3.09 | $2.75 | $3.06 | $3.06 | 13,281 |
2025-04-08 | $2.90 | $2.99 | $2.81 | $2.83 | $2.83 | 10,724 |
2025-04-07 | $2.91 | $2.98 | $2.75 | $2.84 | $2.84 | 18,406 |
2025-04-04 | $2.95 | $3.32 | $2.95 | $3.01 | $3.01 | 8,217 |
2025-04-03 | $3.16 | $3.32 | $3.10 | $3.10 | $3.10 | 6,947 |
2025-04-02 | $3.16 | $3.41 | $3.16 | $3.17 | $3.17 | 41,404 |
2025-04-01 | $3.25 | $3.57 | $3.19 | $3.35 | $3.35 | 6,871 |
2025-03-31 | $3.26 | $3.35 | $3.00 | $3.18 | $3.18 | 8,974 |
2025-03-28 | $3.33 | $3.44 | $3.25 | $3.28 | $3.28 | 4,067 |
2025-03-27 | $3.49 | $3.49 | $3.30 | $3.31 | $3.31 | 5,951 |
2025-03-26 | $3.59 | $3.64 | $3.47 | $3.47 | $3.47 | 3,935 |
2025-03-25 | $3.71 | $3.73 | $3.46 | $3.56 | $3.56 | 19,334 |
2025-03-24 | $3.49 | $3.70 | $3.28 | $3.68 | $3.68 | 20,280 |
2025-03-21 | $3.60 | $3.60 | $3.16 | $3.54 | $3.54 | 7,849 |
2025-03-20 | $3.57 | $3.58 | $3.50 | $3.50 | $3.50 | 7,088 |
2025-03-19 | $3.46 | $3.68 | $3.45 | $3.68 | $3.68 | 5,640 |
2025-03-18 | $3.49 | $3.60 | $3.38 | $3.45 | $3.45 | 7,791 |
2025-03-17 | $3.35 | $3.57 | $3.34 | $3.50 | $3.50 | 10,998 |
2025-03-14 | $3.36 | $3.42 | $3.22 | $3.35 | $3.35 | 14,326 |
2025-03-13 | $3.11 | $3.38 | $3.10 | $3.30 | $3.30 | 15,984 |
2025-03-12 | $3.10 | $3.36 | $3.01 | $3.21 | $3.21 | 19,095 |
2025-03-11 | $3.01 | $3.31 | $3.01 | $3.10 | $3.10 | 27,609 |
2025-03-10 | $3.35 | $3.42 | $2.96 | $3.20 | $3.20 | 12,040 |
2025-03-07 | $3.41 | $3.45 | $3.27 | $3.44 | $3.44 | 4,642 |
2025-03-06 | $3.32 | $3.46 | $3.29 | $3.44 | $3.44 | 7,167 |
2025-03-05 | $3.14 | $3.62 | $3.05 | $3.38 | $3.38 | 29,120 |
2025-03-04 | $2.98 | $3.13 | $2.91 | $3.07 | $3.07 | 24,634 |
2025-03-03 | $3.09 | $3.10 | $2.98 | $3.01 | $3.01 | 5,680 |
2025-02-28 | $3.22 | $3.22 | $3.07 | $3.07 | $3.07 | 5,082 |
2025-02-27 | $3.24 | $3.24 | $3.16 | $3.16 | $3.16 | 3,895 |
2025-02-26 | $3.21 | $3.24 | $3.11 | $3.24 | $3.24 | 5,773 |
2025-02-25 | $3.20 | $3.25 | $2.96 | $3.15 | $3.15 | 28,276 |
2025-02-24 | $3.33 | $3.45 | $3.10 | $3.13 | $3.13 | 18,531 |
2025-02-21 | $3.50 | $3.50 | $3.36 | $3.38 | $3.38 | 16,374 |
2025-02-20 | $3.62 | $3.62 | $3.40 | $3.59 | $3.59 | 9,602 |
2025-02-19 | $3.55 | $3.61 | $3.50 | $3.61 | $3.61 | 11,200 |
2025-02-18 | $3.55 | $3.74 | $3.42 | $3.56 | $3.56 | 22,500 |
2025-02-14 | $3.52 | $3.79 | $3.47 | $3.63 | $3.63 | 24,206 |
2025-02-13 | $3.55 | $3.60 | $3.47 | $3.54 | $3.54 | 12,465 |
2025-02-12 | $3.45 | $3.59 | $3.45 | $3.53 | $3.53 | 19,271 |
2025-02-11 | $3.47 | $3.65 | $3.41 | $3.41 | $3.41 | 9,226 |
2025-02-10 | $3.49 | $3.60 | $3.40 | $3.50 | $3.50 | 29,283 |
2025-02-07 | $3.93 | $3.93 | $3.50 | $3.50 | $3.50 | 44,449 |
2025-02-06 | $4.40 | $4.42 | $3.63 | $3.78 | $3.78 | 172,285 |
2025-02-05 | $4.55 | $4.55 | $4.41 | $4.43 | $4.43 | 3,140 |
2025-02-04 | $4.56 | $4.57 | $4.41 | $4.54 | $4.54 | 2,502 |
2025-02-03 | $4.29 | $4.60 | $4.29 | $4.36 | $4.36 | 13,237 |
2025-01-31 | $4.49 | $4.49 | $4.32 | $4.32 | $4.32 | 37,761 |
2025-01-30 | $4.59 | $4.59 | $4.47 | $4.47 | $4.47 | 16,500 |
2025-01-29 | $4.57 | $4.64 | $4.42 | $4.52 | $4.52 | 79,471 |
2025-01-28 | $4.55 | $4.77 | $4.41 | $4.57 | $4.57 | 95,745 |
2025-01-27 | $4.85 | $5.10 | $4.52 | $4.52 | $4.52 | 27,665 |
2025-01-24 | $4.64 | $4.83 | $4.50 | $4.69 | $4.69 | 12,572 |
2025-01-23 | $4.40 | $4.70 | $4.40 | $4.54 | $4.54 | 39,410 |
2025-01-22 | $4.66 | $4.70 | $4.38 | $4.39 | $4.39 | 29,374 |
2025-01-21 | $4.38 | $4.73 | $4.32 | $4.60 | $4.60 | 19,789 |
2025-01-17 | $4.47 | $4.56 | $4.25 | $4.37 | $4.37 | 42,055 |
2025-01-16 | $4.84 | $4.84 | $4.42 | $4.45 | $4.45 | 13,462 |
2025-01-15 | $4.71 | $4.89 | $4.62 | $4.62 | $4.62 | 31,200 |
2025-01-14 | $4.48 | $4.73 | $4.48 | $4.60 | $4.60 | 14,409 |
2025-01-13 | $4.86 | $4.86 | $4.50 | $4.59 | $4.59 | 48,876 |
2025-01-10 | $5.24 | $5.24 | $4.82 | $4.89 | $4.89 | 30,976 |
2025-01-08 | $5.30 | $5.40 | $4.96 | $5.23 | $5.23 | 24,592 |
2025-01-07 | $5.03 | $5.50 | $5.03 | $5.29 | $5.29 | 56,010 |
2025-01-06 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 9,786 |
2025-01-03 | $4.89 | $5.10 | $4.82 | $5.06 | $5.06 | 24,780 |
2025-01-02 | $4.86 | $5.02 | $4.76 | $4.86 | $4.86 | 30,166 |
2024-12-31 | $4.56 | $5.06 | $4.56 | $4.88 | $4.88 | 41,595 |
2024-12-30 | $4.70 | $4.79 | $4.50 | $4.58 | $4.58 | 31,845 |
2024-12-27 | $4.52 | $4.91 | $4.52 | $4.76 | $4.76 | 33,293 |
2024-12-26 | $4.81 | $5.22 | $4.60 | $4.72 | $4.72 | 46,840 |
2024-12-24 | $4.82 | $4.93 | $4.81 | $4.90 | $4.90 | 6,978 |
2024-12-23 | $4.82 | $4.92 | $4.57 | $4.80 | $4.80 | 65,186 |
2024-12-20 | $4.70 | $5.00 | $4.70 | $4.87 | $4.87 | 65,564 |
2024-12-19 | $4.80 | $5.06 | $4.68 | $4.68 | $4.68 | 13,182 |
2024-12-18 | $5.19 | $5.25 | $4.74 | $4.74 | $4.74 | 47,851 |
2024-12-17 | $4.70 | $5.28 | $4.70 | $5.21 | $5.21 | 80,813 |
2024-12-16 | $4.95 | $5.14 | $4.90 | $4.99 | $4.99 | 17,918 |
2024-12-13 | $5.38 | $5.38 | $5.00 | $5.02 | $5.02 | 14,130 |
2024-12-12 | $5.29 | $5.47 | $5.15 | $5.26 | $5.26 | 11,977 |
2024-12-11 | $5.33 | $5.40 | $5.00 | $5.31 | $5.31 | 32,611 |
2024-12-10 | $5.09 | $5.32 | $5.00 | $5.20 | $5.20 | 26,252 |
2024-12-09 | $5.08 | $5.43 | $5.01 | $5.15 | $5.15 | 28,616 |
2024-12-06 | $5.00 | $5.16 | $4.82 | $5.10 | $5.10 | 34,448 |
2024-12-05 | $4.93 | $5.00 | $4.86 | $4.99 | $4.99 | 16,024 |
2024-12-04 | $4.71 | $4.95 | $4.66 | $4.91 | $4.91 | 16,149 |
2024-12-03 | $4.39 | $4.82 | $4.39 | $4.73 | $4.73 | 36,918 |
2024-12-02 | $4.49 | $4.50 | $4.19 | $4.30 | $4.30 | 15,986 |
2024-11-29 | $4.48 | $4.59 | $4.31 | $4.54 | $4.54 | 14,628 |
2024-11-27 | $4.46 | $4.78 | $4.45 | $4.45 | $4.45 | 42,847 |
2024-11-26 | $5.03 | $5.03 | $4.01 | $4.42 | $4.42 | 123,319 |
2024-11-25 | $5.15 | $5.20 | $4.89 | $5.01 | $5.01 | 19,376 |
2024-11-22 | $5.01 | $5.20 | $4.87 | $5.15 | $5.15 | 10,670 |
2024-11-21 | $4.71 | $5.15 | $4.71 | $5.00 | $5.00 | 13,635 |
2024-11-20 | $4.73 | $4.98 | $4.64 | $4.71 | $4.71 | 5,283 |
2024-11-19 | $4.70 | $4.94 | $4.67 | $4.76 | $4.76 | 13,500 |
2024-11-18 | $4.92 | $4.97 | $4.63 | $4.72 | $4.72 | 21,729 |
2024-11-15 | $5.00 | $5.23 | $4.87 | $4.89 | $4.89 | 11,405 |
2024-11-14 | $5.10 | $5.23 | $5.04 | $5.21 | $5.21 | 7,504 |
2024-11-13 | $5.07 | $5.40 | $4.99 | $5.18 | $5.18 | 14,740 |
2024-11-12 | $5.25 | $5.33 | $4.79 | $5.10 | $5.10 | 18,076 |
2024-11-11 | $4.85 | $5.53 | $4.83 | $5.33 | $5.33 | 37,065 |
2024-11-08 | $5.52 | $5.93 | $4.70 | $4.76 | $4.76 | 66,659 |
2024-11-07 | $6.00 | $6.16 | $5.25 | $5.59 | $5.59 | 64,658 |
2024-11-06 | $5.90 | $6.06 | $5.64 | $6.06 | $6.06 | 29,280 |
2024-11-05 | $6.08 | $6.08 | $5.36 | $5.83 | $5.83 | 38,419 |
2024-11-04 | $6.16 | $6.17 | $5.54 | $6.09 | $6.09 | 34,164 |
2024-11-01 | $5.80 | $6.13 | $5.54 | $6.08 | $6.08 | 71,205 |
2024-10-31 | $5.45 | $5.68 | $5.39 | $5.54 | $5.54 | 19,271 |
2024-10-30 | $5.64 | $5.64 | $5.36 | $5.42 | $5.42 | 3,972 |
2024-10-29 | $5.58 | $5.61 | $5.33 | $5.57 | $5.57 | 8,687 |
2024-10-28 | $5.80 | $5.87 | $5.27 | $5.55 | $5.55 | 40,323 |
2024-10-25 | $5.64 | $5.79 | $5.49 | $5.77 | $5.77 | 15,459 |
2024-10-24 | $5.56 | $5.87 | $5.54 | $5.72 | $5.72 | 15,465 |
2024-10-23 | $5.42 | $5.50 | $5.13 | $5.48 | $5.48 | 33,585 |
2024-10-22 | $5.52 | $5.52 | $5.30 | $5.50 | $5.50 | 11,536 |
2024-10-21 | $5.21 | $5.85 | $5.06 | $5.56 | $5.56 | 75,004 |
2024-10-18 | $5.09 | $5.35 | $5.00 | $5.23 | $5.23 | 15,179 |
2024-10-17 | $4.93 | $5.09 | $4.90 | $5.04 | $5.04 | 8,887 |
2024-10-16 | $5.08 | $5.20 | $4.90 | $5.08 | $5.08 | 9,826 |
2024-10-15 | $5.05 | $5.30 | $5.00 | $5.08 | $5.08 | 13,895 |
2024-10-14 | $5.13 | $5.14 | $5.01 | $5.11 | $5.11 | 10,188 |
2024-10-11 | $5.21 | $5.33 | $4.97 | $5.14 | $5.14 | 26,710 |
2024-10-10 | $5.29 | $5.39 | $4.91 | $5.20 | $5.20 | 35,247 |
2024-10-09 | $5.35 | $5.35 | $4.89 | $5.17 | $5.17 | 31,059 |
2024-10-08 | $5.10 | $5.49 | $4.90 | $5.30 | $5.30 | 41,319 |
2024-10-07 | $4.67 | $5.20 | $4.59 | $4.99 | $4.99 | 21,046 |
2024-10-04 | $4.58 | $5.00 | $4.58 | $4.66 | $4.66 | 30,288 |
2024-10-03 | $4.40 | $4.63 | $4.40 | $4.48 | $4.48 | 6,224 |
2024-10-02 | $4.30 | $4.50 | $4.24 | $4.25 | $4.25 | 20,847 |
2024-10-01 | $4.44 | $4.62 | $4.01 | $4.33 | $4.33 | 24,023 |
2024-09-30 | $4.44 | $4.54 | $4.31 | $4.49 | $4.49 | 16,084 |
2024-09-27 | $4.61 | $4.79 | $4.35 | $4.44 | $4.44 | 23,381 |
2024-09-26 | $4.72 | $4.88 | $4.50 | $4.64 | $4.64 | 11,314 |
2024-09-25 | $4.60 | $4.96 | $4.50 | $4.74 | $4.74 | 12,114 |
2024-09-24 | $4.84 | $4.84 | $4.50 | $4.55 | $4.55 | 35,403 |
2024-09-23 | $4.87 | $4.87 | $4.40 | $4.54 | $4.54 | 22,534 |
2024-09-20 | $4.74 | $5.12 | $4.53 | $4.84 | $4.84 | 17,560 |
2024-09-19 | $5.13 | $5.29 | $4.74 | $4.77 | $4.77 | 55,271 |
2024-09-18 | $4.86 | $5.56 | $4.84 | $5.01 | $5.01 | 89,166 |
2024-09-17 | $4.76 | $5.62 | $4.59 | $4.83 | $4.83 | 262,428 |
2024-09-16 | $4.61 | $4.83 | $4.43 | $4.75 | $4.75 | 39,784 |
2024-09-13 | $4.08 | $4.84 | $4.08 | $4.61 | $4.61 | 65,552 |
2024-09-12 | $3.88 | $4.39 | $3.87 | $4.08 | $4.08 | 26,616 |
2024-09-11 | $4.05 | $4.25 | $3.85 | $3.92 | $3.92 | 16,067 |
2024-09-10 | $3.75 | $4.20 | $3.74 | $3.98 | $3.98 | 50,638 |
2024-09-09 | $3.65 | $3.74 | $3.58 | $3.74 | $3.74 | 16,326 |
2024-09-06 | $3.64 | $3.74 | $3.53 | $3.66 | $3.66 | 13,170 |
2024-09-05 | $3.63 | $3.74 | $3.59 | $3.74 | $3.74 | 24,120 |
2024-09-04 | $3.62 | $3.72 | $3.55 | $3.72 | $3.72 | 14,845 |
2024-09-03 | $3.63 | $3.65 | $3.57 | $3.65 | $3.65 | 14,341 |
2024-08-30 | $3.69 | $3.69 | $3.52 | $3.67 | $3.67 | 4,876 |
2024-08-29 | $3.63 | $3.72 | $3.50 | $3.59 | $3.59 | 20,536 |
2024-08-28 | $3.50 | $3.71 | $3.50 | $3.70 | $3.70 | 12,050 |
2024-08-27 | $3.62 | $3.69 | $3.52 | $3.52 | $3.52 | 11,121 |
2024-08-26 | $3.68 | $3.72 | $3.55 | $3.63 | $3.63 | 25,940 |
2024-08-23 | $3.66 | $3.72 | $3.66 | $3.67 | $3.67 | 11,902 |
2024-08-22 | $3.60 | $3.73 | $3.57 | $3.71 | $3.71 | 4,932 |
2024-08-21 | $3.63 | $3.71 | $3.55 | $3.58 | $3.58 | 22,208 |
2024-08-20 | $3.63 | $3.70 | $3.57 | $3.64 | $3.64 | 14,197 |
2024-08-19 | $3.69 | $3.83 | $3.57 | $3.71 | $3.71 | 29,484 |
2024-08-16 | $3.65 | $3.83 | $3.58 | $3.70 | $3.70 | 45,093 |
2024-08-15 | $3.81 | $3.84 | $3.66 | $3.66 | $3.66 | 28,408 |
2024-08-14 | $3.77 | $3.90 | $3.77 | $3.78 | $3.78 | 12,628 |
2024-08-13 | $3.98 | $4.01 | $3.72 | $3.80 | $3.80 | 25,889 |
2024-08-12 | $4.38 | $4.38 | $3.71 | $4.01 | $4.01 | 54,855 |
2024-08-09 | $4.26 | $4.73 | $3.92 | $4.41 | $4.41 | 40,621 |
2024-08-08 | $4.95 | $5.43 | $4.25 | $4.39 | $4.39 | 110,709 |
2024-08-07 | $5.18 | $5.92 | $4.95 | $5.04 | $5.04 | 107,182 |
2024-08-06 | $5.13 | $5.13 | $4.96 | $5.12 | $5.12 | 15,554 |
2024-08-05 | $4.68 | $5.11 | $4.67 | $4.98 | $4.98 | 21,326 |
2024-08-02 | $4.85 | $5.17 | $4.85 | $4.96 | $4.96 | 13,802 |
2024-08-01 | $5.27 | $5.27 | $4.96 | $5.08 | $5.08 | 9,581 |
2024-07-31 | $4.98 | $5.22 | $4.95 | $5.21 | $5.21 | 16,906 |
2024-07-30 | $4.95 | $5.07 | $4.95 | $5.01 | $5.01 | 11,100 |
2024-07-29 | $5.43 | $5.43 | $4.86 | $4.93 | $4.93 | 52,494 |
2024-07-26 | $6.00 | $6.00 | $5.51 | $5.51 | $5.51 | 14,973 |
2024-07-25 | $5.96 | $6.03 | $5.77 | $5.82 | $5.82 | 10,076 |
2024-07-24 | $6.50 | $6.50 | $5.81 | $5.95 | $5.95 | 26,704 |
2024-07-23 | $6.27 | $7.18 | $6.17 | $6.41 | $6.41 | 37,238 |
2024-07-22 | $5.73 | $6.50 | $5.73 | $6.33 | $6.33 | 26,429 |
2024-07-19 | $5.48 | $5.97 | $5.41 | $5.65 | $5.65 | 33,973 |
2024-07-18 | $6.33 | $6.43 | $5.41 | $5.54 | $5.54 | 87,482 |
2024-07-17 | $6.93 | $6.96 | $6.15 | $6.38 | $6.38 | 53,977 |
2024-07-16 | $7.14 | $7.29 | $6.85 | $6.91 | $6.91 | 38,654 |
2024-07-15 | $7.61 | $7.61 | $7.14 | $7.14 | $7.14 | 58,844 |
2024-07-12 | $7.89 | $7.90 | $7.54 | $7.69 | $7.69 | 7,994 |
2024-07-11 | $7.58 | $7.75 | $7.50 | $7.68 | $7.68 | 14,015 |
2024-07-10 | $7.62 | $7.85 | $7.51 | $7.55 | $7.55 | 12,738 |
2024-07-09 | $7.71 | $7.72 | $7.40 | $7.72 | $7.72 | 19,272 |
2024-07-08 | $7.30 | $7.78 | $7.00 | $7.44 | $7.44 | 34,551 |
2024-07-05 | $7.87 | $7.91 | $7.11 | $7.29 | $7.29 | 30,344 |
2024-07-03 | $7.56 | $8.23 | $7.50 | $7.83 | $7.83 | 21,743 |
2024-07-02 | $7.81 | $7.90 | $7.33 | $7.56 | $7.56 | 33,747 |
2024-07-01 | $8.20 | $8.71 | $7.63 | $7.72 | $7.72 | 22,325 |
2024-06-28 | $7.68 | $8.27 | $7.17 | $8.24 | $8.24 | 25,125 |
2024-06-27 | $7.74 | $8.32 | $7.56 | $7.75 | $7.75 | 17,869 |
2024-06-26 | $8.08 | $8.18 | $7.39 | $7.85 | $7.85 | 60,772 |
2024-06-25 | $8.50 | $8.68 | $7.72 | $8.15 | $8.15 | 104,758 |
2024-06-24 | $8.94 | $9.89 | $8.75 | $9.30 | $9.30 | 95,654 |
2024-06-21 | $7.93 | $9.20 | $7.29 | $8.98 | $8.98 | 91,985 |
2024-06-20 | $7.50 | $8.54 | $7.35 | $7.74 | $7.74 | 160,268 |
2024-06-18 | $11.01 | $11.79 | $6.27 | $7.18 | $7.18 | 446,337 |
2024-06-17 | $9.55 | $10.85 | $9.39 | $10.69 | $10.69 | 233,696 |
2024-06-14 | $8.17 | $9.74 | $8.14 | $9.49 | $9.49 | 163,767 |
2024-06-13 | $7.97 | $8.20 | $7.90 | $8.18 | $8.18 | 31,327 |
2024-06-12 | $7.82 | $8.03 | $7.82 | $7.95 | $7.95 | 23,872 |
2024-06-11 | $8.00 | $8.01 | $7.53 | $7.82 | $7.82 | 61,850 |
2024-06-10 | $7.88 | $8.25 | $7.46 | $7.98 | $7.98 | 84,037 |
2024-06-07 | $6.86 | $7.66 | $6.86 | $7.52 | $7.52 | 47,175 |
2024-06-06 | $7.00 | $7.08 | $6.92 | $7.08 | $7.08 | 30,049 |
2024-06-05 | $7.00 | $7.07 | $6.90 | $7.05 | $7.05 | 11,440 |
2024-06-04 | $6.99 | $7.10 | $6.76 | $7.09 | $7.09 | 39,044 |
2024-06-03 | $7.04 | $7.12 | $6.67 | $6.90 | $6.90 | 52,020 |
2024-05-31 | $6.95 | $6.97 | $6.81 | $6.92 | $6.92 | 7,975 |
2024-05-30 | $6.67 | $7.00 | $6.67 | $6.93 | $6.93 | 12,428 |
2024-05-29 | $6.68 | $6.97 | $6.50 | $6.59 | $6.59 | 22,695 |
2024-05-28 | $6.76 | $6.96 | $6.61 | $6.63 | $6.63 | 28,439 |
2024-05-24 | $6.58 | $6.98 | $6.41 | $6.89 | $6.89 | 19,219 |
2024-05-23 | $6.60 | $6.60 | $6.35 | $6.54 | $6.54 | 20,243 |
2024-05-22 | $6.59 | $6.74 | $6.46 | $6.60 | $6.60 | 26,755 |
2024-05-21 | $6.29 | $6.60 | $6.07 | $6.57 | $6.57 | 38,586 |
2024-05-20 | $6.10 | $6.59 | $6.10 | $6.37 | $6.37 | 31,516 |
2024-05-17 | $5.74 | $6.30 | $5.74 | $6.04 | $6.04 | 49,113 |
2024-05-16 | $5.62 | $5.77 | $5.51 | $5.75 | $5.75 | 27,250 |
2024-05-15 | $5.39 | $5.68 | $5.13 | $5.62 | $5.62 | 27,935 |
2024-05-14 | $5.24 | $5.35 | $5.11 | $5.35 | $5.35 | 20,648 |
2024-05-13 | $5.44 | $5.44 | $5.18 | $5.28 | $5.28 | 16,755 |
2024-05-10 | $5.26 | $5.59 | $5.18 | $5.32 | $5.32 | 47,981 |
2024-05-09 | $4.90 | $5.35 | $4.90 | $5.24 | $5.24 | 44,822 |
2024-05-08 | $4.86 | $5.19 | $4.85 | $4.85 | $4.85 | 16,175 |
2024-05-07 | $5.03 | $5.20 | $5.01 | $5.01 | $5.01 | 21,824 |
2024-05-06 | $4.69 | $5.11 | $4.69 | $4.92 | $4.92 | 23,128 |
2024-05-03 | $4.80 | $5.06 | $4.66 | $4.68 | $4.68 | 68,664 |
2024-05-02 | $4.80 | $5.10 | $4.66 | $4.70 | $4.70 | 25,742 |
2024-05-01 | $4.65 | $4.83 | $4.61 | $4.71 | $4.71 | 9,055 |
2024-04-30 | $4.71 | $4.79 | $4.54 | $4.62 | $4.62 | 28,681 |
2024-04-29 | $4.77 | $4.85 | $4.62 | $4.73 | $4.73 | 28,711 |
2024-04-26 | $4.52 | $4.81 | $4.51 | $4.80 | $4.80 | 19,754 |
2024-04-25 | $4.42 | $4.60 | $4.41 | $4.55 | $4.55 | 7,982 |
2024-04-24 | $4.79 | $5.02 | $4.40 | $4.44 | $4.44 | 66,373 |
2024-04-23 | $5.06 | $5.13 | $4.70 | $4.80 | $4.80 | 76,675 |
2024-04-22 | $5.19 | $5.40 | $5.03 | $5.07 | $5.07 | 21,546 |
2024-04-19 | $5.41 | $5.53 | $5.26 | $5.27 | $5.27 | 11,286 |
2024-04-18 | $5.24 | $5.53 | $5.22 | $5.44 | $5.44 | 21,350 |
2024-04-17 | $4.74 | $5.44 | $4.70 | $5.32 | $5.32 | 34,899 |
2024-04-16 | $5.30 | $5.30 | $4.68 | $4.76 | $4.76 | 37,039 |
2024-04-15 | $5.67 | $5.67 | $5.12 | $5.36 | $5.36 | 95,973 |
2024-04-12 | $6.11 | $6.25 | $5.52 | $5.81 | $5.81 | 213,407 |
2024-04-11 | $6.30 | $7.15 | $5.63 | $6.41 | $6.41 | 2,193,618 |
2024-04-10 | $5.80 | $6.70 | $5.60 | $6.51 | $6.51 | 51,900 |
2024-04-09 | $5.34 | $5.88 | $5.34 | $5.77 | $5.77 | 96,028 |
2024-04-08 | $4.90 | $5.38 | $4.90 | $5.26 | $5.26 | 19,740 |
2024-04-05 | $4.58 | $4.82 | $4.53 | $4.80 | $4.80 | 22,325 |
2024-04-04 | $4.87 | $4.97 | $4.54 | $4.61 | $4.61 | 25,254 |
2024-04-03 | $5.02 | $5.08 | $4.93 | $4.93 | $4.93 | 4,382 |
2024-04-02 | $5.21 | $5.23 | $4.77 | $4.97 | $4.97 | 10,661 |
2024-04-01 | $5.11 | $5.30 | $5.02 | $5.30 | $5.30 | 13,412 |
2024-03-28 | $5.03 | $5.30 | $4.85 | $5.20 | $5.20 | 49,035 |
2024-03-27 | $4.95 | $5.30 | $4.95 | $5.13 | $5.13 | 20,882 |
2024-03-26 | $4.42 | $5.27 | $4.36 | $5.01 | $5.01 | 73,049 |
2024-03-25 | $4.07 | $4.41 | $3.80 | $4.40 | $4.40 | 38,945 |
2024-03-22 | $4.13 | $4.21 | $3.88 | $4.04 | $4.04 | 17,660 |
2024-03-21 | $4.15 | $4.36 | $4.10 | $4.11 | $4.11 | 15,459 |
2024-03-20 | $4.23 | $4.29 | $4.06 | $4.23 | $4.23 | 7,029 |
2024-03-19 | $4.43 | $4.58 | $4.22 | $4.26 | $4.26 | 14,672 |
2024-03-18 | $4.60 | $4.75 | $4.39 | $4.49 | $4.49 | 11,961 |
2024-03-15 | $4.72 | $4.72 | $4.14 | $4.60 | $4.60 | 44,291 |
2024-03-14 | $4.90 | $5.26 | $4.43 | $4.69 | $4.69 | 88,096 |
2024-03-13 | $3.96 | $4.87 | $3.94 | $4.79 | $4.79 | 104,950 |
2024-03-12 | $3.57 | $4.09 | $3.31 | $3.96 | $3.96 | 63,548 |
2024-03-11 | $3.65 | $3.69 | $3.47 | $3.61 | $3.61 | 12,305 |
2024-03-08 | $3.60 | $3.77 | $3.60 | $3.61 | $3.61 | 4,136 |
2024-03-07 | $3.82 | $3.82 | $3.20 | $3.63 | $3.63 | 33,904 |
2024-03-06 | $3.67 | $3.85 | $3.51 | $3.58 | $3.58 | 10,988 |
2024-03-05 | $3.67 | $3.67 | $3.48 | $3.64 | $3.64 | 11,307 |
2024-03-04 | $3.85 | $3.93 | $3.63 | $3.65 | $3.65 | 12,956 |
2024-03-01 | $3.77 | $4.00 | $3.77 | $3.83 | $3.83 | 9,102 |
2024-02-29 | $3.99 | $3.99 | $3.80 | $3.81 | $3.81 | 10,997 |
2024-02-28 | $3.87 | $3.93 | $3.87 | $3.88 | $3.88 | 7,354 |
2024-02-27 | $3.86 | $3.95 | $3.86 | $3.86 | $3.86 | 22,087 |
2024-02-26 | $3.75 | $3.89 | $3.75 | $3.86 | $3.86 | 13,529 |
2024-02-23 | $3.87 | $3.98 | $3.80 | $3.81 | $3.81 | 9,019 |
2024-02-22 | $3.80 | $4.02 | $3.76 | $3.90 | $3.90 | 34,826 |
2024-02-21 | $4.00 | $4.00 | $3.89 | $3.95 | $3.95 | 9,392 |
2024-02-20 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 9,868 |
2024-02-16 | $3.96 | $4.08 | $3.96 | $4.01 | $4.01 | 8,109 |
2024-02-15 | $3.99 | $4.12 | $3.99 | $4.01 | $4.01 | 12,438 |
2024-02-14 | $3.98 | $4.17 | $3.97 | $4.09 | $4.09 | 8,686 |
2024-02-13 | $3.93 | $4.00 | $3.92 | $3.98 | $3.98 | 5,202 |
2024-02-12 | $3.94 | $4.16 | $3.93 | $4.00 | $4.00 | 21,817 |
2024-02-09 | $4.00 | $4.05 | $3.95 | $3.97 | $3.97 | 21,262 |
2024-02-08 | $3.93 | $4.08 | $3.93 | $4.01 | $4.01 | 8,783 |
2024-02-07 | $4.06 | $4.08 | $3.92 | $3.93 | $3.93 | 10,652 |
2024-02-06 | $4.05 | $4.10 | $3.90 | $4.09 | $4.09 | 9,201 |
2024-02-05 | $3.91 | $3.93 | $3.83 | $3.93 | $3.93 | 5,187 |
2024-02-02 | $4.01 | $4.10 | $3.81 | $3.94 | $3.94 | 21,630 |
2024-02-01 | $4.02 | $4.04 | $3.87 | $3.98 | $3.98 | 6,747 |
2024-01-31 | $3.92 | $4.00 | $3.82 | $3.90 | $3.90 | 11,728 |
2024-01-30 | $3.85 | $3.96 | $3.79 | $3.89 | $3.89 | 4,243 |
2024-01-29 | $3.90 | $4.04 | $3.73 | $3.94 | $3.94 | 45,753 |
2024-01-26 | $3.72 | $3.94 | $3.69 | $3.89 | $3.89 | 4,891 |
2024-01-25 | $3.84 | $3.84 | $3.76 | $3.83 | $3.83 | 10,840 |
2024-01-24 | $3.71 | $3.89 | $3.70 | $3.85 | $3.85 | 4,622 |
2024-01-23 | $3.83 | $3.89 | $3.64 | $3.71 | $3.71 | 5,255 |
2024-01-22 | $3.79 | $4.00 | $3.59 | $3.86 | $3.86 | 30,607 |
2024-01-19 | $3.97 | $3.97 | $3.60 | $3.77 | $3.77 | 16,776 |
2024-01-18 | $3.89 | $4.20 | $3.41 | $4.01 | $4.01 | 632,338 |
2024-01-17 | $4.14 | $4.14 | $3.75 | $3.85 | $3.85 | 10,865 |
2024-01-16 | $3.50 | $4.39 | $3.50 | $4.11 | $4.11 | 45,260 |
2024-01-12 | $3.14 | $3.65 | $3.11 | $3.47 | $3.47 | 14,936 |
2024-01-11 | $3.12 | $3.26 | $3.02 | $3.11 | $3.11 | 4,587 |
2024-01-10 | $2.88 | $3.13 | $2.88 | $3.10 | $3.10 | 10,721 |
2024-01-09 | $2.98 | $2.99 | $2.82 | $2.88 | $2.88 | 10,448 |
2024-01-08 | $2.86 | $3.00 | $2.82 | $2.96 | $2.96 | 12,890 |
2024-01-05 | $3.00 | $3.02 | $2.87 | $2.89 | $2.89 | 12,738 |
2024-01-04 | $2.99 | $3.02 | $2.96 | $2.97 | $2.97 | 5,414 |
2024-01-03 | $2.99 | $3.00 | $2.92 | $2.98 | $2.98 | 5,403 |
2024-01-02 | $2.76 | $2.90 | $2.76 | $2.86 | $2.86 | 4,460 |
2023-12-29 | $2.81 | $2.90 | $2.74 | $2.79 | $2.79 | 18,401 |
2023-12-28 | $2.96 | $2.97 | $2.44 | $2.84 | $2.84 | 112,754 |
2023-12-27 | $2.93 | $3.18 | $2.88 | $2.95 | $2.95 | 57,551 |
2023-12-26 | $2.96 | $3.04 | $2.89 | $2.93 | $2.93 | 13,819 |
2023-12-22 | $2.94 | $3.07 | $2.82 | $2.94 | $2.94 | 23,713 |
2023-12-21 | $2.85 | $2.94 | $2.85 | $2.93 | $2.93 | 3,128 |
2023-12-20 | $2.85 | $2.98 | $2.75 | $2.98 | $2.98 | 9,857 |
2023-12-19 | $2.65 | $2.97 | $2.59 | $2.93 | $2.93 | 43,456 |
2023-12-18 | $2.68 | $2.71 | $2.61 | $2.63 | $2.63 | 9,180 |
2023-12-15 | $2.57 | $2.72 | $2.55 | $2.71 | $2.71 | 11,424 |
2023-12-14 | $2.56 | $2.63 | $2.52 | $2.56 | $2.56 | 29,355 |
2023-12-13 | $2.54 | $2.58 | $2.42 | $2.45 | $2.45 | 6,951 |
2023-12-12 | $2.46 | $2.52 | $2.42 | $2.45 | $2.45 | 6,219 |
2023-12-11 | $2.52 | $2.59 | $2.40 | $2.49 | $2.49 | 11,407 |
2023-12-08 | $2.55 | $2.57 | $2.50 | $2.56 | $2.56 | 6,601 |
2023-12-07 | $2.56 | $2.65 | $2.55 | $2.60 | $2.60 | 9,357 |
2023-12-06 | $2.63 | $2.64 | $2.54 | $2.54 | $2.54 | 30,948 |
2023-12-05 | $2.64 | $2.72 | $2.63 | $2.66 | $2.66 | 4,553 |
2023-12-04 | $2.72 | $2.73 | $2.65 | $2.73 | $2.73 | 9,269 |
2023-12-01 | $2.43 | $2.75 | $2.43 | $2.63 | $2.63 | 15,838 |
2023-11-30 | $2.46 | $2.46 | $2.38 | $2.41 | $2.41 | 9,239 |
2023-11-29 | $2.47 | $2.53 | $2.42 | $2.42 | $2.42 | 6,614 |
2023-11-28 | $2.38 | $2.47 | $2.38 | $2.47 | $2.47 | 4,503 |
2023-11-27 | $2.50 | $2.53 | $2.40 | $2.40 | $2.40 | 10,521 |
2023-11-24 | $2.49 | $2.56 | $2.48 | $2.50 | $2.50 | 3,914 |
2023-11-22 | $2.48 | $2.48 | $2.40 | $2.47 | $2.47 | 12,345 |
2023-11-21 | $2.45 | $2.60 | $2.45 | $2.51 | $2.51 | 7,597 |
2023-11-20 | $2.57 | $2.75 | $2.40 | $2.40 | $2.40 | 20,642 |
2023-11-17 | $2.69 | $2.77 | $2.69 | $2.77 | $2.77 | 13,030 |
2023-11-16 | $2.73 | $2.94 | $2.67 | $2.70 | $2.70 | 12,510 |
2023-11-15 | $2.63 | $2.90 | $2.62 | $2.73 | $2.73 | 8,215 |
2023-11-14 | $2.71 | $2.88 | $2.66 | $2.69 | $2.69 | 26,025 |
2023-11-13 | $2.48 | $3.18 | $2.48 | $2.78 | $2.78 | 173,464 |
2023-11-10 | $2.36 | $2.57 | $2.35 | $2.50 | $2.50 | 40,922 |
2023-11-09 | $2.46 | $2.60 | $2.37 | $2.37 | $2.37 | 14,046 |
2023-11-08 | $2.50 | $2.57 | $2.40 | $2.49 | $2.49 | 8,750 |
2023-11-07 | $2.58 | $2.63 | $2.52 | $2.52 | $2.52 | 6,159 |
2023-11-06 | $2.58 | $2.69 | $2.58 | $2.60 | $2.60 | 4,775 |
2023-11-03 | $2.63 | $2.80 | $2.52 | $2.58 | $2.58 | 10,514 |
2023-11-02 | $2.69 | $2.69 | $2.44 | $2.58 | $2.58 | 11,359 |
2023-11-01 | $2.52 | $2.59 | $2.43 | $2.56 | $2.56 | 7,320 |
2023-10-31 | $2.46 | $2.58 | $2.34 | $2.55 | $2.55 | 8,577 |
2023-10-30 | $2.43 | $2.47 | $2.31 | $2.36 | $2.36 | 7,520 |
2023-10-27 | $2.45 | $2.55 | $2.32 | $2.38 | $2.38 | 20,454 |
2023-10-26 | $2.54 | $2.54 | $2.33 | $2.46 | $2.46 | 12,860 |
2023-10-25 | $2.43 | $2.53 | $2.37 | $2.41 | $2.41 | 9,828 |
2023-10-24 | $2.45 | $2.59 | $2.45 | $2.48 | $2.48 | 6,081 |
2023-10-23 | $2.50 | $2.56 | $2.46 | $2.50 | $2.50 | 15,396 |
2023-10-20 | $2.57 | $2.71 | $2.49 | $2.56 | $2.56 | 11,868 |
2023-10-19 | $2.56 | $2.62 | $2.53 | $2.59 | $2.59 | 8,025 |
2023-10-18 | $2.75 | $2.85 | $2.53 | $2.53 | $2.53 | 22,239 |
2023-10-17 | $2.82 | $2.89 | $2.73 | $2.79 | $2.79 | 9,499 |
2023-10-16 | $2.63 | $2.85 | $2.63 | $2.79 | $2.79 | 18,770 |
2023-10-13 | $2.74 | $2.95 | $2.68 | $2.82 | $2.82 | 11,110 |
2023-10-12 | $2.80 | $2.86 | $2.63 | $2.77 | $2.77 | 35,994 |
2023-10-11 | $2.95 | $3.00 | $2.78 | $2.78 | $2.78 | 13,016 |
2023-10-10 | $2.90 | $2.98 | $2.82 | $2.94 | $2.94 | 6,160 |
2023-10-09 | $2.79 | $2.96 | $2.78 | $2.96 | $2.96 | 9,758 |
2023-10-06 | $2.78 | $2.90 | $2.77 | $2.82 | $2.82 | 11,728 |
2023-10-05 | $2.80 | $2.91 | $2.77 | $2.78 | $2.78 | 7,885 |
2023-10-04 | $2.89 | $2.98 | $2.80 | $2.87 | $2.87 | 9,184 |
2023-10-03 | $2.79 | $3.03 | $2.79 | $2.92 | $2.92 | 15,271 |
2023-10-02 | $3.00 | $3.06 | $2.76 | $2.83 | $2.83 | 14,601 |
2023-09-29 | $2.82 | $3.01 | $2.82 | $2.98 | $2.98 | 17,267 |
2023-09-28 | $3.09 | $3.09 | $2.78 | $2.83 | $2.83 | 17,250 |
2023-09-27 | $3.01 | $3.15 | $2.80 | $2.90 | $2.90 | 37,701 |
2023-09-26 | $3.07 | $3.32 | $2.98 | $2.98 | $2.98 | 5,361 |
2023-09-25 | $3.42 | $3.42 | $3.09 | $3.10 | $3.10 | 23,325 |
2023-09-22 | $3.26 | $3.36 | $3.25 | $3.34 | $3.34 | 5,222 |
2023-09-21 | $3.25 | $3.36 | $3.25 | $3.29 | $3.29 | 9,135 |
2023-09-20 | $3.43 | $3.43 | $3.22 | $3.22 | $3.22 | 37,694 |
2023-09-19 | $3.46 | $3.57 | $3.33 | $3.43 | $3.43 | 29,898 |
2023-09-18 | $3.63 | $3.82 | $3.45 | $3.45 | $3.45 | 25,224 |
2023-09-15 | $3.80 | $3.95 | $3.64 | $3.64 | $3.64 | 7,147 |
2023-09-14 | $3.79 | $3.84 | $3.79 | $3.79 | $3.79 | 6,352 |
2023-09-13 | $3.85 | $3.90 | $3.79 | $3.81 | $3.81 | 7,595 |
2023-09-12 | $3.85 | $3.85 | $3.78 | $3.80 | $3.80 | 21,594 |
2023-09-11 | $3.70 | $4.00 | $3.70 | $3.75 | $3.75 | 10,723 |
2023-09-08 | $3.55 | $3.73 | $3.54 | $3.68 | $3.68 | 36,769 |
2023-09-07 | $3.74 | $3.80 | $3.58 | $3.65 | $3.65 | 41,702 |
2023-09-06 | $3.95 | $4.00 | $3.74 | $3.82 | $3.82 | 18,674 |
2023-09-05 | $3.79 | $4.05 | $3.73 | $3.99 | $3.99 | 36,774 |
2023-09-01 | $3.93 | $4.08 | $3.73 | $3.76 | $3.76 | 29,999 |
2023-08-31 | $4.03 | $4.07 | $3.85 | $3.95 | $3.95 | 7,125 |
2023-08-30 | $4.07 | $4.19 | $3.95 | $4.00 | $4.00 | 23,425 |
2023-08-29 | $4.01 | $4.28 | $3.97 | $4.10 | $4.10 | 39,371 |
2023-08-28 | $4.10 | $4.40 | $3.98 | $4.00 | $4.00 | 35,846 |
2023-08-25 | $4.27 | $4.27 | $3.84 | $4.15 | $4.15 | 74,707 |
2023-08-24 | $4.36 | $4.46 | $4.04 | $4.12 | $4.12 | 88,582 |
2023-08-23 | $4.16 | $4.54 | $4.16 | $4.31 | $4.31 | 27,110 |
2023-08-22 | $4.19 | $4.30 | $4.07 | $4.16 | $4.16 | 12,366 |
2023-08-21 | $4.14 | $4.31 | $3.95 | $4.16 | $4.16 | 21,894 |
2023-08-18 | $4.48 | $4.66 | $4.05 | $4.14 | $4.14 | 23,571 |
2023-08-17 | $4.70 | $4.90 | $4.44 | $4.53 | $4.53 | 83,612 |
2023-08-16 | $5.04 | $5.12 | $4.92 | $4.99 | $4.99 | 18,015 |
2023-08-15 | $4.99 | $5.15 | $4.89 | $5.00 | $5.00 | 14,338 |
2023-08-14 | $5.08 | $5.15 | $4.88 | $5.00 | $5.00 | 8,437 |
2023-08-11 | $5.00 | $5.15 | $4.84 | $5.08 | $5.08 | 63,230 |
2023-08-10 | $4.96 | $5.16 | $4.90 | $5.01 | $5.01 | 25,769 |
2023-08-09 | $5.04 | $5.18 | $4.96 | $5.09 | $5.09 | 42,780 |
2023-08-08 | $5.04 | $5.21 | $4.99 | $5.06 | $5.06 | 53,568 |
2023-08-07 | $5.11 | $5.14 | $4.93 | $5.01 | $5.01 | 23,409 |
2023-08-04 | $4.94 | $5.17 | $4.91 | $5.09 | $5.09 | 33,447 |
2023-08-03 | $4.95 | $5.00 | $4.72 | $4.91 | $4.91 | 23,572 |
2023-08-02 | $4.90 | $5.00 | $4.69 | $4.94 | $4.94 | 25,374 |
2023-08-01 | $4.77 | $4.99 | $4.72 | $4.98 | $4.98 | 25,328 |
2023-07-31 | $4.73 | $5.03 | $4.46 | $4.97 | $4.97 | 196,612 |
2023-07-28 | $4.81 | $5.10 | $4.71 | $4.91 | $4.91 | 265,004 |
2023-07-27 | $5.39 | $5.85 | $4.70 | $5.10 | $5.10 | 8,853,716 |
2023-07-26 | $4.26 | $4.30 | $4.25 | $4.30 | $4.30 | 8,661 |
2023-07-25 | $4.24 | $4.43 | $4.24 | $4.29 | $4.29 | 2,351 |
2023-07-24 | $4.21 | $4.40 | $4.21 | $4.26 | $4.26 | 4,582 |
2023-07-21 | $4.25 | $4.39 | $4.22 | $4.24 | $4.24 | 7,582 |
2023-07-20 | $4.39 | $4.39 | $4.22 | $4.29 | $4.29 | 5,369 |
2023-07-19 | $4.39 | $4.39 | $4.27 | $4.35 | $4.35 | 7,099 |
2023-07-18 | $4.41 | $4.48 | $4.31 | $4.47 | $4.47 | 2,279 |
2023-07-17 | $4.40 | $4.42 | $4.34 | $4.42 | $4.42 | 8,584 |
2023-07-14 | $4.56 | $4.56 | $4.30 | $4.32 | $4.32 | 5,504 |
2023-07-13 | $4.43 | $4.52 | $4.42 | $4.47 | $4.47 | 3,251 |
2023-07-12 | $4.40 | $4.53 | $4.33 | $4.42 | $4.42 | 4,696 |
2023-07-11 | $4.31 | $4.50 | $4.31 | $4.39 | $4.39 | 9,019 |
2023-07-10 | $4.35 | $4.50 | $4.25 | $4.29 | $4.29 | 11,416 |
2023-07-07 | $4.25 | $4.46 | $4.25 | $4.42 | $4.42 | 15,003 |
2023-07-06 | $4.91 | $4.91 | $4.30 | $4.30 | $4.30 | 40,543 |
2023-07-05 | $4.85 | $4.87 | $4.72 | $4.72 | $4.72 | 5,527 |
2023-07-03 | $5.10 | $5.10 | $4.86 | $4.91 | $4.91 | 5,309 |
2023-06-30 | $4.91 | $5.35 | $4.88 | $5.04 | $5.04 | 12,459 |
2023-06-29 | $4.73 | $4.93 | $4.65 | $4.89 | $4.89 | 15,123 |
2023-06-28 | $4.70 | $4.88 | $4.70 | $4.73 | $4.73 | 2,816 |
2023-06-27 | $4.74 | $4.93 | $4.70 | $4.70 | $4.70 | 7,688 |
2023-06-26 | $4.90 | $4.98 | $4.73 | $4.76 | $4.76 | 6,776 |
2023-06-23 | $4.87 | $5.10 | $4.81 | $4.86 | $4.86 | 13,096 |
2023-06-22 | $5.26 | $5.26 | $4.97 | $4.98 | $4.98 | 8,398 |
2023-06-21 | $5.17 | $5.25 | $5.03 | $5.07 | $5.07 | 5,291 |
2023-06-20 | $4.85 | $5.15 | $4.85 | $5.03 | $5.03 | 18,576 |
2023-06-16 | $5.18 | $5.18 | $4.85 | $4.85 | $4.85 | 13,514 |
2023-06-15 | $4.85 | $5.22 | $4.71 | $5.03 | $5.03 | 14,729 |
2023-06-14 | $4.75 | $4.95 | $4.65 | $4.79 | $4.79 | 11,304 |
2023-06-13 | $4.40 | $5.10 | $4.40 | $4.92 | $4.92 | 33,486 |
2023-06-12 | $4.27 | $4.64 | $4.20 | $4.36 | $4.36 | 12,500 |
2023-06-09 | $4.51 | $4.56 | $4.30 | $4.30 | $4.30 | 9,496 |
2023-06-08 | $4.41 | $4.70 | $4.41 | $4.43 | $4.43 | 5,194 |
2023-06-07 | $4.84 | $4.98 | $4.44 | $4.46 | $4.46 | 25,738 |
2023-06-06 | $4.64 | $4.65 | $4.51 | $4.59 | $4.59 | 7,299 |
2023-06-05 | $4.50 | $4.65 | $4.42 | $4.46 | $4.46 | 8,993 |
2023-06-02 | $4.33 | $4.69 | $4.33 | $4.50 | $4.50 | 8,024 |
2023-06-01 | $4.61 | $4.65 | $4.30 | $4.31 | $4.31 | 7,172 |
2023-05-31 | $4.64 | $4.77 | $4.51 | $4.63 | $4.63 | 11,512 |
2023-05-30 | $4.68 | $4.79 | $4.54 | $4.66 | $4.66 | 15,478 |
2023-05-26 | $5.07 | $5.19 | $4.25 | $4.74 | $4.74 | 37,330 |
2023-05-25 | $5.02 | $5.24 | $4.81 | $5.21 | $5.21 | 56,234 |
2023-05-24 | $5.32 | $5.47 | $4.91 | $5.13 | $5.13 | 55,601 |
2023-05-23 | $3.95 | $5.58 | $3.95 | $5.37 | $5.37 | 177,929 |
2023-05-22 | $3.77 | $4.27 | $3.77 | $4.06 | $4.06 | 29,855 |
2023-05-19 | $3.65 | $4.09 | $3.63 | $3.77 | $3.77 | 127,358 |
2023-05-18 | $3.61 | $3.74 | $3.50 | $3.67 | $3.67 | 5,932 |
2023-05-17 | $3.39 | $3.78 | $3.30 | $3.62 | $3.62 | 79,376 |
2023-05-16 | $4.17 | $4.22 | $3.35 | $3.53 | $3.53 | 159,614 |
2023-05-15 | $4.04 | $4.45 | $4.04 | $4.29 | $4.29 | 16,028 |
2023-05-12 | $4.38 | $4.63 | $4.00 | $4.31 | $4.31 | 185,588 |
2023-05-11 | $0.26 | $0.35 | $0.26 | $0.29 | $4.85 | 138,581 |
2023-05-10 | $0.24 | $0.27 | $0.23 | $0.27 | $4.52 | 24,317 |
2023-05-09 | $0.24 | $0.25 | $0.24 | $0.25 | $4.25 | 13,540 |
2023-05-08 | $0.24 | $0.25 | $0.23 | $0.24 | $4.13 | 8,986 |
2023-05-05 | $0.24 | $0.25 | $0.23 | $0.24 | $4.13 | 24,519 |
2023-05-04 | $0.25 | $0.26 | $0.24 | $0.25 | $4.24 | 17,543 |
2023-05-03 | $0.26 | $0.29 | $0.24 | $0.25 | $4.25 | 18,970 |
2023-05-02 | $0.28 | $0.29 | $0.26 | $0.26 | $4.50 | 10,480 |
2023-05-01 | $0.26 | $0.29 | $0.26 | $0.27 | $4.60 | 19,247 |
2023-04-28 | $0.29 | $0.29 | $0.26 | $0.26 | $4.42 | 20,507 |
2023-04-27 | $0.27 | $0.29 | $0.27 | $0.28 | $4.76 | 4,637 |
2023-04-26 | $0.28 | $0.29 | $0.27 | $0.27 | $4.59 | 12,539 |
2023-04-25 | $0.30 | $0.30 | $0.28 | $0.29 | $4.86 | 7,174 |
2023-04-24 | $0.29 | $0.31 | $0.29 | $0.29 | $4.93 | 4,315 |
2023-04-21 | $0.30 | $0.31 | $0.29 | $0.29 | $5.00 | 4,861 |
2023-04-20 | $0.31 | $0.32 | $0.28 | $0.30 | $5.12 | 13,598 |
2023-04-19 | $0.30 | $0.31 | $0.29 | $0.31 | $5.19 | 2,990 |
2023-04-18 | $0.30 | $0.31 | $0.29 | $0.30 | $5.17 | 15,305 |
2023-04-17 | $0.30 | $0.31 | $0.28 | $0.29 | $4.85 | 9,720 |
2023-04-14 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 220,960 |
2023-04-13 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 250,818 |
2023-04-12 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 135,806 |
2023-04-11 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 42,587 |
2023-04-10 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 105,468 |
2023-04-06 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 209,465 |
2023-04-05 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 46,372 |
2023-04-04 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 104,326 |
2023-04-03 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 147,738 |
2023-03-31 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 89,619 |
2023-03-30 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 114,088 |
2023-03-29 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 150,958 |
2023-03-28 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 138,694 |
2023-03-27 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 226,096 |
2023-03-24 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 440,506 |
2023-03-23 | $0.34 | $0.35 | $0.30 | $0.31 | $0.31 | 234,165 |
2023-03-22 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 69,977 |
2023-03-21 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 112,636 |
2023-03-20 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 128,320 |
2023-03-17 | $0.33 | $0.36 | $0.31 | $0.35 | $0.35 | 207,695 |
2023-03-16 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 137,069 |
2023-03-15 | $0.35 | $0.35 | $0.29 | $0.31 | $0.31 | 201,752 |
2023-03-14 | $0.38 | $0.40 | $0.34 | $0.34 | $0.34 | 363,610 |
2023-03-13 | $0.30 | $0.40 | $0.29 | $0.38 | $0.38 | 832,792 |
2023-03-10 | $0.40 | $0.43 | $0.27 | $0.31 | $0.31 | 1,969,439 |
2023-03-09 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 82,535 |
2023-03-08 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 154,295 |
2023-03-07 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 61,008 |
2023-03-06 | $0.43 | $0.46 | $0.41 | $0.45 | $0.45 | 172,335 |
2023-03-03 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 112,759 |
2023-03-02 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 61,620 |
2023-03-01 | $0.46 | $0.49 | $0.44 | $0.44 | $0.44 | 97,448 |
2023-02-28 | $0.48 | $0.49 | $0.43 | $0.45 | $0.45 | 185,948 |
2023-02-27 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 67,527 |
2023-02-24 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 220,225 |
2023-02-23 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 179,313 |
2023-02-22 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 73,794 |
2023-02-21 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 35,155 |
2023-02-17 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 21,340 |
2023-02-16 | $0.48 | $0.54 | $0.48 | $0.50 | $0.50 | 125,730 |
2023-02-15 | $0.52 | $0.54 | $0.47 | $0.51 | $0.51 | 236,340 |
2023-02-14 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 103,241 |
2023-02-13 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 62,332 |
2023-02-10 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 107,005 |
2023-02-09 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 70,636 |
2023-02-08 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 82,863 |
2023-02-07 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 58,514 |
2023-02-06 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 119,722 |
2023-02-03 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 133,304 |
2023-02-02 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 266,514 |
2023-02-01 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 57,252 |
2023-01-31 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 63,605 |
2023-01-30 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 89,494 |
2023-01-27 | $0.52 | $0.56 | $0.49 | $0.53 | $0.53 | 118,330 |
2023-01-26 | $0.52 | $0.54 | $0.48 | $0.52 | $0.52 | 99,909 |
2023-01-25 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 140,529 |
2023-01-24 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 112,340 |
2023-01-23 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 85,284 |
2023-01-20 | $0.54 | $0.58 | $0.53 | $0.54 | $0.54 | 94,297 |
2023-01-19 | $0.55 | $0.61 | $0.52 | $0.54 | $0.54 | 106,409 |
2023-01-18 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 89,036 |
2023-01-17 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 222,570 |
2023-01-13 | $0.51 | $0.57 | $0.51 | $0.56 | $0.56 | 273,955 |
2023-01-12 | $0.49 | $0.53 | $0.48 | $0.52 | $0.52 | 251,222 |
2023-01-11 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 82,107 |
2023-01-10 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 147,171 |
2023-01-09 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 101,057 |
2023-01-06 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 76,321 |
2023-01-05 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 50,162 |
2023-01-04 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 88,487 |
2023-01-03 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 49,351 |
2022-12-30 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 313,383 |
2022-12-29 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 81,246 |
2022-12-28 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 121,779 |
2022-12-27 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 205,702 |
2022-12-23 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 126,868 |
2022-12-22 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 63,289 |
2022-12-21 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 143,210 |
2022-12-20 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 111,314 |
2022-12-19 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 136,279 |
2022-12-16 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 144,651 |
2022-12-15 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 39,481 |
2022-12-14 | $0.41 | $0.48 | $0.40 | $0.43 | $0.43 | 351,142 |
2022-12-13 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 227,547 |
2022-12-12 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 104,539 |
2022-12-09 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 56,455 |
2022-12-08 | $0.41 | $0.45 | $0.40 | $0.41 | $0.41 | 82,309 |
2022-12-07 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 33,216 |
2022-12-06 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 68,638 |
2022-12-05 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 114,490 |
2022-12-02 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 99,617 |
2022-12-01 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 76,757 |
2022-11-30 | $0.45 | $0.49 | $0.44 | $0.45 | $0.45 | 54,389 |
2022-11-29 | $0.46 | $0.48 | $0.41 | $0.44 | $0.44 | 107,011 |
2022-11-28 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 150,284 |
2022-11-25 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 144,597 |
2022-11-23 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 55,302 |
2022-11-22 | $0.46 | $0.49 | $0.44 | $0.46 | $0.46 | 94,286 |
2022-11-21 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 148,944 |
2022-11-18 | $0.46 | $0.51 | $0.45 | $0.48 | $0.48 | 339,570 |
2022-11-17 | $0.40 | $0.48 | $0.40 | $0.45 | $0.45 | 232,608 |
2022-11-16 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 210,553 |
2022-11-15 | $0.39 | $0.43 | $0.39 | $0.41 | $0.41 | 295,697 |
2022-11-14 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 154,210 |
2022-11-11 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 187,273 |
2022-11-10 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 238,927 |
2022-11-09 | $0.40 | $0.42 | $0.36 | $0.37 | $0.37 | 290,275 |
2022-11-08 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 139,836 |
2022-11-07 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 116,089 |
2022-11-04 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 171,883 |
2022-11-03 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 51,155 |
2022-11-02 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 88,406 |
2022-11-01 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 182,866 |
2022-10-31 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 74,035 |
2022-10-28 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 328,459 |
2022-10-27 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 110,601 |
2022-10-26 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 175,534 |
2022-10-25 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 197,615 |
2022-10-24 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 103,065 |
2022-10-21 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 195,287 |
2022-10-20 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 37,734 |
2022-10-19 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 70,257 |
2022-10-18 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 150,073 |
2022-10-17 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 74,316 |
2022-10-14 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 89,672 |
2022-10-13 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 70,844 |
2022-10-12 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 98,829 |
2022-10-11 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 87,113 |
2022-10-10 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 88,864 |
2022-10-07 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 121,869 |
2022-10-06 | $0.50 | $0.52 | $0.45 | $0.48 | $0.48 | 217,599 |
2022-10-05 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 126,944 |
2022-10-04 | $0.43 | $0.52 | $0.43 | $0.51 | $0.51 | 213,233 |
2022-10-03 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 63,860 |
2022-09-30 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 91,924 |
2022-09-29 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 161,265 |
2022-09-28 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 357,454 |
2022-09-27 | $0.44 | $0.45 | $0.36 | $0.39 | $0.39 | 1,115,817 |
2022-09-26 | $0.48 | $0.49 | $0.43 | $0.44 | $0.44 | 567,475 |
2022-09-23 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 198,079 |
2022-09-22 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 240,990 |
2022-09-21 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 150,761 |
2022-09-20 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 157,580 |
2022-09-19 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 183,959 |
2022-09-16 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 211,492 |
2022-09-15 | $0.59 | $0.59 | $0.54 | $0.58 | $0.58 | 252,985 |
2022-09-14 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 261,078 |
2022-09-13 | $0.54 | $0.58 | $0.51 | $0.57 | $0.57 | 529,812 |
2022-09-12 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 395,466 |
2022-09-09 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 527,118 |
2022-09-08 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 197,798 |
2022-09-07 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 103,751 |
2022-09-06 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 108,404 |
2022-09-02 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 258,520 |
2022-09-01 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 206,329 |
2022-08-31 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 121,092 |
2022-08-30 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 225,385 |
2022-08-29 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 153,194 |
2022-08-26 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 138,209 |
2022-08-25 | $0.66 | $0.66 | $0.59 | $0.60 | $0.60 | 281,493 |
2022-08-24 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 211,994 |
2022-08-23 | $0.59 | $0.63 | $0.57 | $0.59 | $0.59 | 181,458 |
2022-08-22 | $0.60 | $0.62 | $0.54 | $0.59 | $0.59 | 258,841 |
2022-08-19 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 536,055 |
2022-08-18 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 414,617 |
2022-08-17 | $0.65 | $0.65 | $0.59 | $0.63 | $0.63 | 556,099 |
2022-08-16 | $0.71 | $0.73 | $0.63 | $0.63 | $0.63 | 1,062,941 |
2022-08-15 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 293,215 |
2022-08-12 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 320,119 |
2022-08-11 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 349,796 |
2022-08-10 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 625,166 |
2022-08-09 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 477,626 |
2022-08-08 | $0.82 | $0.82 | $0.71 | $0.73 | $0.73 | 823,322 |
2022-08-05 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 105,520 |
2022-08-04 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 123,292 |
2022-08-03 | $0.79 | $0.84 | $0.79 | $0.80 | $0.80 | 164,305 |
2022-08-02 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 175,652 |
2022-08-01 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 141,447 |
2022-07-29 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 167,227 |
2022-07-28 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 93,113 |
2022-07-27 | $0.77 | $0.78 | $0.73 | $0.76 | $0.76 | 114,410 |
2022-07-26 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 172,563 |
2022-07-25 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 104,937 |
2022-07-22 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 139,017 |
2022-07-21 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 80,916 |
2022-07-20 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 119,016 |
2022-07-19 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 95,701 |
2022-07-18 | $0.79 | $0.81 | $0.77 | $0.77 | $0.77 | 139,699 |
2022-07-15 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 19,088 |
2022-07-14 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 94,729 |
2022-07-13 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 99,123 |
2022-07-12 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 136,704 |
2022-07-11 | $0.83 | $0.83 | $0.77 | $0.80 | $0.80 | 347,715 |
2022-07-08 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 79,593 |
2022-07-07 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 102,167 |
2022-07-06 | $0.79 | $0.83 | $0.77 | $0.79 | $0.79 | 116,794 |
2022-07-05 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 117,219 |
2022-07-01 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 83,718 |
2022-06-30 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 126,174 |
2022-06-29 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 254,148 |
2022-06-28 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 145,945 |
2022-06-27 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 95,153 |
2022-06-24 | $0.80 | $0.87 | $0.80 | $0.82 | $0.82 | 92,839 |
2022-06-23 | $0.79 | $0.85 | $0.79 | $0.81 | $0.81 | 165,950 |
2022-06-22 | $0.83 | $0.87 | $0.80 | $0.83 | $0.83 | 117,970 |
2022-06-21 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 141,955 |
2022-06-17 | $0.76 | $0.82 | $0.76 | $0.81 | $0.81 | 353,784 |
2022-06-16 | $0.80 | $0.83 | $0.76 | $0.77 | $0.77 | 233,591 |
2022-06-15 | $0.83 | $0.86 | $0.79 | $0.80 | $0.80 | 232,286 |
2022-06-14 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 145,004 |
2022-06-13 | $0.85 | $0.88 | $0.81 | $0.83 | $0.83 | 309,011 |
2022-06-10 | $0.86 | $0.91 | $0.85 | $0.87 | $0.87 | 74,108 |
2022-06-09 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 108,535 |
2022-06-08 | $0.93 | $0.95 | $0.89 | $0.92 | $0.92 | 156,343 |
2022-06-07 | $0.82 | $0.94 | $0.82 | $0.92 | $0.92 | 468,945 |
2022-06-06 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 108,916 |
2022-06-03 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 139,316 |
2022-06-02 | $0.83 | $0.86 | $0.81 | $0.84 | $0.84 | 220,748 |
2022-06-01 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 291,068 |
2022-05-31 | $0.84 | $0.86 | $0.80 | $0.81 | $0.81 | 424,665 |
2022-05-27 | $0.80 | $0.89 | $0.80 | $0.86 | $0.86 | 261,536 |
2022-05-26 | $0.89 | $0.91 | $0.86 | $0.86 | $0.86 | 259,509 |
2022-05-25 | $0.87 | $0.91 | $0.86 | $0.89 | $0.89 | 75,849 |
2022-05-24 | $0.92 | $0.92 | $0.85 | $0.87 | $0.87 | 174,958 |
2022-05-23 | $0.90 | $0.95 | $0.88 | $0.93 | $0.93 | 155,609 |
2022-05-20 | $0.90 | $0.95 | $0.88 | $0.90 | $0.90 | 294,870 |
2022-05-19 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 160,613 |
2022-05-18 | $0.92 | $0.95 | $0.86 | $0.89 | $0.89 | 205,597 |
2022-05-17 | $0.81 | $0.96 | $0.81 | $0.92 | $0.92 | 702,845 |
2022-05-16 | $0.78 | $0.82 | $0.76 | $0.79 | $0.79 | 235,767 |
2022-05-13 | $0.77 | $0.83 | $0.73 | $0.78 | $0.78 | 295,588 |
2022-05-12 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 228,267 |
2022-05-11 | $0.78 | $0.79 | $0.72 | $0.73 | $0.73 | 304,302 |
2022-05-10 | $0.80 | $0.82 | $0.73 | $0.76 | $0.76 | 456,020 |
2022-05-09 | $0.83 | $0.89 | $0.79 | $0.79 | $0.79 | 534,067 |
2022-05-06 | $0.84 | $0.87 | $0.80 | $0.81 | $0.81 | 240,834 |
2022-05-05 | $0.86 | $0.88 | $0.83 | $0.85 | $0.85 | 327,792 |
2022-05-04 | $0.83 | $0.88 | $0.82 | $0.86 | $0.86 | 576,755 |
2022-05-03 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 221,967 |
2022-05-02 | $0.88 | $0.92 | $0.86 | $0.90 | $0.90 | 647,376 |
2022-04-29 | $0.90 | $0.92 | $0.86 | $0.88 | $0.88 | 302,293 |
2022-04-28 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 415,123 |
2022-04-27 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 647,079 |
2022-04-26 | $0.96 | $0.97 | $0.90 | $0.93 | $0.93 | 308,282 |
2022-04-25 | $0.98 | $1.11 | $0.87 | $0.98 | $0.98 | 1,700,237 |
2022-04-22 | $1.02 | $1.06 | $0.97 | $0.99 | $0.99 | 500,582 |
2022-04-21 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 513,314 |
2022-04-20 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 177,893 |
2022-04-19 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 368,301 |
2022-04-18 | $1.04 | $1.06 | $1.00 | $1.00 | $1.00 | 790,960 |
2022-04-14 | $1.11 | $1.15 | $1.05 | $1.06 | $1.06 | 692,092 |
2022-04-13 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 830,693 |
2022-04-12 | $1.16 | $1.17 | $1.05 | $1.09 | $1.09 | 1,113,758 |
2022-04-11 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 750,790 |
2022-04-08 | $1.19 | $1.25 | $1.17 | $1.18 | $1.18 | 632,434 |
2022-04-07 | $1.20 | $1.24 | $1.17 | $1.19 | $1.19 | 460,426 |
2022-04-06 | $1.30 | $1.31 | $1.18 | $1.21 | $1.21 | 1,283,336 |
2022-04-05 | $1.28 | $1.34 | $1.26 | $1.30 | $1.30 | 497,813 |
2022-04-04 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 1,221,744 |
2022-04-01 | $1.32 | $1.39 | $1.32 | $1.34 | $1.34 | 726,805 |
2022-03-31 | $1.33 | $1.42 | $1.28 | $1.37 | $1.37 | 1,141,184 |
2022-03-30 | $1.47 | $1.50 | $1.32 | $1.33 | $1.33 | 1,801,667 |
2022-03-29 | $1.52 | $1.64 | $1.43 | $1.45 | $1.45 | 5,446,320 |
2022-03-28 | $1.82 | $1.84 | $1.62 | $1.82 | $1.82 | 2,339,235 |
2022-03-25 | $1.88 | $1.89 | $1.81 | $1.85 | $1.85 | 1,488,182 |
2022-03-24 | $1.80 | $1.89 | $1.78 | $1.85 | $1.85 | 1,333,072 |
2022-03-23 | $1.80 | $1.83 | $1.75 | $1.80 | $1.80 | 1,102,036 |
2022-03-22 | $1.71 | $1.85 | $1.69 | $1.80 | $1.80 | 2,714,263 |
2022-03-21 | $1.60 | $1.67 | $1.58 | $1.66 | $1.66 | 1,209,369 |
2022-03-18 | $1.52 | $1.60 | $1.51 | $1.59 | $1.59 | 892,216 |
2022-03-17 | $1.46 | $1.54 | $1.44 | $1.52 | $1.52 | 782,519 |
2022-03-16 | $1.47 | $1.48 | $1.40 | $1.45 | $1.45 | 503,874 |
2022-03-15 | $1.44 | $1.48 | $1.40 | $1.46 | $1.46 | 665,152 |
2022-03-14 | $1.52 | $1.55 | $1.40 | $1.45 | $1.45 | 1,032,940 |
2022-03-11 | $1.51 | $1.58 | $1.51 | $1.53 | $1.53 | 824,074 |
2022-03-10 | $1.50 | $1.55 | $1.43 | $1.52 | $1.52 | 753,829 |
2022-03-09 | $1.45 | $1.55 | $1.42 | $1.50 | $1.50 | 1,155,641 |
2022-03-08 | $1.53 | $1.55 | $1.33 | $1.41 | $1.41 | 1,800,669 |
2022-03-07 | $1.48 | $1.60 | $1.45 | $1.51 | $1.51 | 1,385,407 |
2022-03-04 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 1,379,429 |
2022-03-03 | $1.31 | $1.42 | $1.29 | $1.41 | $1.41 | 1,323,020 |
2022-03-02 | $1.27 | $1.31 | $1.22 | $1.30 | $1.30 | 566,958 |
2022-03-01 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 547,372 |
2022-02-28 | $1.23 | $1.26 | $1.20 | $1.23 | $1.23 | 265,584 |
2022-02-25 | $1.20 | $1.24 | $1.17 | $1.22 | $1.22 | 301,532 |
2022-02-24 | $1.12 | $1.20 | $1.07 | $1.18 | $1.18 | 658,080 |
2022-02-23 | $1.17 | $1.23 | $1.17 | $1.17 | $1.17 | 655,688 |
2022-02-22 | $1.23 | $1.23 | $1.15 | $1.17 | $1.17 | 603,273 |
2022-02-18 | $1.23 | $1.30 | $1.20 | $1.25 | $1.25 | 772,040 |
2022-02-17 | $1.26 | $1.27 | $1.20 | $1.22 | $1.22 | 624,186 |
2022-02-16 | $1.16 | $1.25 | $1.13 | $1.24 | $1.24 | 652,806 |
2022-02-15 | $1.11 | $1.18 | $1.11 | $1.16 | $1.16 | 342,512 |
2022-02-14 | $1.06 | $1.11 | $1.05 | $1.10 | $1.10 | 241,085 |
2022-02-11 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 171,728 |
2022-02-10 | $1.03 | $1.15 | $1.03 | $1.10 | $1.10 | 412,794 |
2022-02-09 | $1.00 | $1.08 | $1.00 | $1.07 | $1.07 | 664,626 |
2022-02-08 | $0.96 | $1.00 | $0.95 | $1.00 | $1.00 | 246,223 |
2022-02-07 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 192,249 |
2022-02-04 | $1.01 | $1.02 | $0.94 | $0.96 | $0.96 | 395,160 |
2022-02-03 | $1.02 | $1.04 | $0.97 | $1.00 | $1.00 | 485,807 |
2022-02-02 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 177,443 |
2022-02-01 | $1.00 | $1.05 | $0.98 | $1.04 | $1.04 | 436,525 |
2022-01-31 | $0.96 | $1.02 | $0.93 | $1.02 | $1.02 | 299,700 |
2022-01-28 | $0.92 | $1.02 | $0.91 | $0.97 | $0.97 | 704,488 |
2022-01-27 | $0.91 | $0.95 | $0.87 | $0.93 | $0.93 | 580,179 |
2022-01-26 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 350,634 |
2022-01-25 | $0.91 | $0.96 | $0.90 | $0.94 | $0.94 | 431,641 |
2022-01-24 | $0.88 | $0.93 | $0.80 | $0.92 | $0.92 | 1,045,286 |
2022-01-21 | $0.95 | $0.97 | $0.85 | $0.89 | $0.89 | 1,041,861 |
2022-01-20 | $0.94 | $0.99 | $0.93 | $0.94 | $0.94 | 292,461 |
2022-01-19 | $0.97 | $0.99 | $0.93 | $0.96 | $0.96 | 282,848 |
2022-01-18 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 374,211 |
2022-01-14 | $0.99 | $1.00 | $0.93 | $1.00 | $1.00 | 856,308 |
2022-01-13 | $1.02 | $1.03 | $0.98 | $0.98 | $0.98 | 542,459 |
2022-01-12 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 229,028 |
2022-01-11 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 420,421 |
2022-01-10 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 554,626 |
2022-01-07 | $1.06 | $1.11 | $1.03 | $1.03 | $1.03 | 499,118 |
2022-01-06 | $1.06 | $1.09 | $1.02 | $1.05 | $1.05 | 299,843 |
2022-01-05 | $1.06 | $1.09 | $1.03 | $1.05 | $1.05 | 559,641 |
2022-01-04 | $1.11 | $1.13 | $1.04 | $1.08 | $1.08 | 483,490 |
2022-01-03 | $1.01 | $1.12 | $1.00 | $1.09 | $1.09 | 1,446,778 |
2021-12-31 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 873,100 |
2021-12-30 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 533,147 |
2021-12-29 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 617,072 |
2021-12-28 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 445,678 |
2021-12-27 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 739,017 |
2021-12-23 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 503,434 |
2021-12-22 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 387,156 |
2021-12-21 | $1.02 | $1.09 | $1.02 | $1.09 | $1.09 | 291,630 |
2021-12-20 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 819,889 |
2021-12-17 | $1.05 | $1.10 | $1.02 | $1.09 | $1.09 | 560,613 |
2021-12-16 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 193,816 |
2021-12-15 | $1.05 | $1.10 | $1.02 | $1.08 | $1.08 | 412,737 |
2021-12-14 | $1.09 | $1.10 | $1.04 | $1.04 | $1.04 | 540,126 |
2021-12-13 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 281,873 |
2021-12-10 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 283,503 |
2021-12-09 | $1.14 | $1.17 | $1.10 | $1.11 | $1.11 | 214,805 |
2021-12-08 | $1.10 | $1.19 | $1.09 | $1.14 | $1.14 | 475,100 |
2021-12-07 | $1.06 | $1.15 | $1.06 | $1.12 | $1.12 | 675,898 |
2021-12-06 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 297,031 |
2021-12-03 | $1.06 | $1.07 | $0.97 | $1.01 | $1.01 | 600,042 |
2021-12-02 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 331,929 |
2021-12-01 | $1.10 | $1.11 | $1.02 | $1.02 | $1.02 | 835,481 |
2021-11-30 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 517,646 |
2021-11-29 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 344,917 |
2021-11-26 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 329,213 |
2021-11-24 | $1.11 | $1.18 | $1.09 | $1.17 | $1.17 | 550,658 |
2021-11-23 | $1.10 | $1.13 | $1.07 | $1.11 | $1.11 | 768,720 |
2021-11-22 | $1.16 | $1.19 | $1.09 | $1.13 | $1.13 | 669,936 |
2021-11-19 | $1.10 | $1.18 | $1.10 | $1.17 | $1.17 | 661,563 |
2021-11-18 | $1.15 | $1.16 | $1.06 | $1.09 | $1.09 | 905,786 |
2021-11-17 | $1.17 | $1.19 | $1.14 | $1.16 | $1.16 | 533,755 |
2021-11-16 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 602,212 |
2021-11-15 | $1.21 | $1.21 | $1.16 | $1.20 | $1.20 | 475,913 |
2021-11-12 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 307,042 |
2021-11-11 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 530,179 |
2021-11-10 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 427,910 |
2021-11-09 | $1.18 | $1.21 | $1.14 | $1.19 | $1.19 | 698,724 |
2021-11-08 | $1.15 | $1.22 | $1.10 | $1.20 | $1.20 | 1,224,946 |
2021-11-05 | $1.18 | $1.18 | $1.09 | $1.12 | $1.12 | 777,917 |
2021-11-04 | $1.20 | $1.22 | $1.13 | $1.18 | $1.18 | 4,197,414 |
2021-11-03 | $1.11 | $1.13 | $1.08 | $1.11 | $1.11 | 362,811 |
2021-11-02 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 528,464 |
2021-11-01 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 410,078 |
2021-10-29 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 402,503 |
2021-10-28 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 713,666 |
2021-10-27 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 420,019 |
2021-10-26 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 677,627 |
2021-10-25 | $1.05 | $1.08 | $1.04 | $1.04 | $1.04 | 698,393 |
2021-10-22 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 354,556 |
2021-10-21 | $1.13 | $1.13 | $1.08 | $1.09 | $1.09 | 565,990 |
2021-10-20 | $1.15 | $1.16 | $1.11 | $1.13 | $1.13 | 392,738 |
2021-10-19 | $1.24 | $1.24 | $1.12 | $1.15 | $1.15 | 844,326 |
2021-10-18 | $1.25 | $1.25 | $1.12 | $1.18 | $1.18 | 1,880,666 |
2021-10-15 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 297,676 |
2021-10-14 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 272,671 |
2021-10-13 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 233,065 |
2021-10-12 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 220,414 |
2021-10-11 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 280,250 |
2021-10-08 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 237,093 |
2021-10-07 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 391,347 |
2021-10-06 | $1.01 | $1.03 | $0.98 | $0.99 | $0.99 | 659,293 |
2021-10-05 | $1.03 | $1.07 | $1.02 | $1.03 | $1.03 | 421,770 |
2021-10-04 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 346,584 |
2021-10-01 | $1.09 | $1.10 | $1.05 | $1.06 | $1.06 | 352,616 |
2021-09-30 | $1.08 | $1.11 | $1.07 | $1.09 | $1.09 | 188,659 |
2021-09-29 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 189,327 |
2021-09-28 | $1.11 | $1.14 | $1.07 | $1.10 | $1.10 | 881,622 |
2021-09-27 | $1.11 | $1.11 | $1.05 | $1.11 | $1.11 | 594,198 |
2021-09-24 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 353,153 |
2021-09-23 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 311,406 |
2021-09-22 | $1.09 | $1.14 | $1.07 | $1.12 | $1.12 | 522,494 |
2021-09-21 | $1.11 | $1.13 | $1.03 | $1.09 | $1.09 | 1,749,414 |
2021-09-20 | $1.12 | $1.13 | $1.09 | $1.11 | $1.11 | 829,392 |
2021-09-17 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 388,306 |
2021-09-16 | $1.13 | $1.16 | $1.11 | $1.14 | $1.14 | 308,941 |
2021-09-15 | $1.13 | $1.17 | $1.11 | $1.15 | $1.15 | 647,099 |
2021-09-14 | $1.18 | $1.19 | $1.10 | $1.11 | $1.11 | 1,741,529 |
2021-09-13 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 904,615 |
2021-09-10 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 485,882 |
2021-09-09 | $1.23 | $1.25 | $1.20 | $1.25 | $1.25 | 825,857 |
2021-09-08 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 527,394 |
2021-09-07 | $1.25 | $1.26 | $1.21 | $1.26 | $1.26 | 1,052,522 |
2021-09-03 | $1.29 | $1.30 | $1.23 | $1.25 | $1.25 | 1,248,161 |
2021-09-02 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 516,263 |
2021-09-01 | $1.32 | $1.33 | $1.27 | $1.31 | $1.31 | 901,444 |
2021-08-31 | $1.35 | $1.37 | $1.29 | $1.31 | $1.31 | 1,151,529 |
2021-08-30 | $1.37 | $1.39 | $1.33 | $1.35 | $1.35 | 608,576 |
2021-08-27 | $1.35 | $1.42 | $1.32 | $1.33 | $1.33 | 1,943,159 |
2021-08-26 | $1.43 | $1.46 | $1.33 | $1.34 | $1.34 | 1,511,830 |
2021-08-25 | $1.41 | $1.49 | $1.33 | $1.40 | $1.40 | 6,560,376 |
2021-08-24 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 860,368 |
2021-08-23 | $1.38 | $1.46 | $1.38 | $1.40 | $1.40 | 1,115,586 |
2021-08-20 | $1.37 | $1.43 | $1.36 | $1.39 | $1.39 | 801,782 |
2021-08-19 | $1.42 | $1.42 | $1.38 | $1.39 | $1.39 | 669,490 |
2021-08-18 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 487,494 |
2021-08-17 | $1.37 | $1.46 | $1.37 | $1.43 | $1.43 | 762,104 |
2021-08-16 | $1.42 | $1.43 | $1.37 | $1.37 | $1.37 | 633,273 |
2021-08-13 | $1.48 | $1.50 | $1.42 | $1.45 | $1.45 | 1,007,348 |
2021-08-12 | $1.44 | $1.50 | $1.42 | $1.49 | $1.49 | 961,247 |
2021-08-11 | $1.40 | $1.44 | $1.39 | $1.44 | $1.44 | 626,007 |
2021-08-10 | $1.41 | $1.44 | $1.37 | $1.40 | $1.40 | 861,384 |
2021-08-09 | $1.34 | $1.46 | $1.32 | $1.45 | $1.45 | 2,731,763 |
2021-08-06 | $1.30 | $1.44 | $1.30 | $1.36 | $1.36 | 1,686,725 |
2021-08-05 | $1.31 | $1.33 | $1.17 | $1.32 | $1.32 | 504,935 |
2021-08-04 | $1.37 | $1.38 | $1.26 | $1.33 | $1.33 | 650,553 |
2021-08-03 | $1.38 | $1.38 | $1.33 | $1.36 | $1.36 | 304,802 |
2021-08-02 | $1.32 | $1.39 | $1.31 | $1.37 | $1.37 | 455,081 |
2021-07-30 | $1.33 | $1.35 | $1.29 | $1.32 | $1.32 | 347,106 |
2021-07-29 | $1.34 | $1.38 | $1.32 | $1.33 | $1.33 | 580,942 |
2021-07-28 | $1.31 | $1.35 | $1.30 | $1.34 | $1.34 | 244,952 |
2021-07-27 | $1.32 | $1.33 | $1.27 | $1.32 | $1.32 | 261,667 |
2021-07-26 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 184,238 |
2021-07-23 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 373,593 |
2021-07-22 | $1.34 | $1.36 | $1.32 | $1.36 | $1.36 | 219,622 |
2021-07-21 | $1.35 | $1.39 | $1.33 | $1.34 | $1.34 | 459,528 |
2021-07-20 | $1.26 | $1.35 | $1.25 | $1.31 | $1.31 | 642,991 |
2021-07-19 | $1.22 | $1.28 | $1.20 | $1.27 | $1.27 | 488,169 |
2021-07-16 | $1.26 | $1.28 | $1.21 | $1.26 | $1.26 | 939,119 |
2021-07-15 | $1.35 | $1.38 | $1.22 | $1.27 | $1.27 | 2,609,401 |
2021-07-14 | $1.32 | $1.35 | $1.26 | $1.29 | $1.29 | 4,602,743 |
2021-07-13 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 494,441 |
2021-07-12 | $1.37 | $1.38 | $1.34 | $1.35 | $1.35 | 304,682 |
2021-07-09 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 393,313 |
2021-07-08 | $1.33 | $1.36 | $1.30 | $1.35 | $1.35 | 429,165 |
2021-07-07 | $1.43 | $1.44 | $1.28 | $1.35 | $1.35 | 1,917,144 |
2021-07-06 | $1.48 | $1.52 | $1.40 | $1.42 | $1.42 | 1,011,105 |
2021-07-02 | $1.40 | $1.48 | $1.35 | $1.47 | $1.47 | 1,385,352 |
2021-07-01 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 221,628 |
2021-06-30 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 450,347 |
2021-06-29 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 505,215 |
2021-06-28 | $1.48 | $1.50 | $1.42 | $1.44 | $1.44 | 720,453 |
2021-06-25 | $1.45 | $1.50 | $1.43 | $1.50 | $1.50 | 1,022,771 |
2021-06-24 | $1.41 | $1.47 | $1.38 | $1.43 | $1.43 | 1,657,757 |
2021-06-23 | $1.33 | $1.39 | $1.32 | $1.36 | $1.36 | 647,548 |
2021-06-22 | $1.34 | $1.36 | $1.31 | $1.35 | $1.35 | 449,039 |
2021-06-21 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 659,579 |
2021-06-18 | $1.34 | $1.43 | $1.33 | $1.36 | $1.36 | 826,823 |
2021-06-17 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 510,992 |
2021-06-16 | $1.30 | $1.36 | $1.28 | $1.34 | $1.34 | 771,380 |
2021-06-15 | $1.40 | $1.41 | $1.29 | $1.32 | $1.32 | 1,113,449 |
2021-06-14 | $1.46 | $1.52 | $1.37 | $1.39 | $1.39 | 4,110,337 |
2021-06-11 | $1.26 | $1.35 | $1.24 | $1.33 | $1.33 | 1,318,014 |
2021-06-10 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 568,542 |
2021-06-09 | $1.25 | $1.29 | $1.24 | $1.26 | $1.26 | 718,015 |
2021-06-08 | $1.27 | $1.29 | $1.20 | $1.25 | $1.25 | 1,168,041 |
2021-06-07 | $1.21 | $1.28 | $1.20 | $1.27 | $1.27 | 909,394 |
2021-06-04 | $1.16 | $1.25 | $1.15 | $1.23 | $1.23 | 1,455,720 |
2021-06-03 | $1.20 | $1.22 | $1.13 | $1.17 | $1.17 | 1,328,228 |
2021-06-02 | $1.20 | $1.26 | $1.19 | $1.22 | $1.22 | 561,033 |
2021-06-01 | $1.20 | $1.23 | $1.19 | $1.22 | $1.22 | 497,787 |
2021-05-28 | $1.22 | $1.27 | $1.20 | $1.22 | $1.22 | 1,079,588 |
2021-05-27 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 825,185 |
2021-05-26 | $1.12 | $1.24 | $1.09 | $1.21 | $1.21 | 4,484,363 |
2021-05-25 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 312,733 |
2021-05-24 | $1.43 | $1.46 | $1.39 | $1.40 | $1.40 | 493,976 |
2021-05-21 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 871,193 |
2021-05-20 | $1.38 | $1.40 | $1.35 | $1.39 | $1.39 | 352,147 |
2021-05-19 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 446,685 |
2021-05-18 | $1.33 | $1.40 | $1.32 | $1.34 | $1.34 | 508,233 |
2021-05-17 | $1.28 | $1.35 | $1.27 | $1.34 | $1.34 | 452,947 |
2021-05-14 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 641,644 |
2021-05-13 | $1.32 | $1.34 | $1.25 | $1.25 | $1.25 | 1,080,320 |
2021-05-12 | $1.36 | $1.41 | $1.29 | $1.30 | $1.30 | 1,188,680 |
2021-05-11 | $1.30 | $1.56 | $1.25 | $1.38 | $1.38 | 7,820,408 |
2021-05-10 | $1.36 | $1.39 | $1.32 | $1.35 | $1.35 | 832,705 |
2021-05-07 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 581,403 |
2021-05-06 | $1.38 | $1.42 | $1.35 | $1.36 | $1.36 | 835,013 |
2021-05-05 | $1.37 | $1.41 | $1.35 | $1.39 | $1.39 | 1,025,910 |
2021-05-04 | $1.38 | $1.42 | $1.35 | $1.38 | $1.38 | 799,301 |
2021-05-03 | $1.42 | $1.44 | $1.38 | $1.43 | $1.43 | 474,280 |
2021-04-30 | $1.42 | $1.46 | $1.40 | $1.41 | $1.41 | 703,694 |
2021-04-29 | $1.48 | $1.48 | $1.42 | $1.43 | $1.43 | 568,985 |
2021-04-28 | $1.46 | $1.52 | $1.43 | $1.47 | $1.47 | 632,937 |
2021-04-27 | $1.49 | $1.51 | $1.45 | $1.45 | $1.45 | 345,918 |
2021-04-26 | $1.45 | $1.54 | $1.45 | $1.49 | $1.49 | 930,559 |
2021-04-23 | $1.41 | $1.53 | $1.40 | $1.47 | $1.47 | 1,139,464 |
2021-04-22 | $1.44 | $1.50 | $1.41 | $1.43 | $1.43 | 696,245 |
2021-04-21 | $1.40 | $1.45 | $1.37 | $1.43 | $1.43 | 682,919 |
2021-04-20 | $1.40 | $1.43 | $1.34 | $1.41 | $1.41 | 1,043,271 |
2021-04-19 | $1.42 | $1.47 | $1.36 | $1.39 | $1.39 | 1,179,193 |
2021-04-16 | $1.40 | $1.47 | $1.35 | $1.46 | $1.46 | 1,333,161 |
2021-04-15 | $1.47 | $1.51 | $1.41 | $1.42 | $1.42 | 734,035 |
2021-04-14 | $1.45 | $1.58 | $1.44 | $1.47 | $1.47 | 2,071,369 |
2021-04-13 | $1.46 | $1.49 | $1.42 | $1.48 | $1.48 | 966,242 |
2021-04-12 | $1.54 | $1.54 | $1.44 | $1.47 | $1.47 | 1,365,583 |
2021-04-09 | $1.55 | $1.61 | $1.52 | $1.54 | $1.54 | 1,023,256 |
2021-04-08 | $1.56 | $1.60 | $1.54 | $1.57 | $1.57 | 846,849 |
2021-04-07 | $1.56 | $1.63 | $1.55 | $1.56 | $1.56 | 980,287 |
2021-04-06 | $1.58 | $1.65 | $1.55 | $1.59 | $1.59 | 1,511,135 |
2021-04-05 | $1.56 | $1.61 | $1.53 | $1.58 | $1.58 | 1,147,660 |
2021-04-01 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 895,562 |
2021-03-31 | $1.44 | $1.54 | $1.44 | $1.51 | $1.51 | 886,266 |
2021-03-30 | $1.38 | $1.46 | $1.35 | $1.44 | $1.44 | 1,032,472 |
2021-03-29 | $1.44 | $1.49 | $1.38 | $1.38 | $1.38 | 1,713,571 |
2021-03-26 | $1.47 | $1.53 | $1.45 | $1.47 | $1.47 | 1,234,746 |
2021-03-25 | $1.42 | $1.56 | $1.38 | $1.50 | $1.50 | 1,892,505 |
2021-03-24 | $1.56 | $1.56 | $1.45 | $1.47 | $1.47 | 1,459,175 |
2021-03-23 | $1.67 | $1.67 | $1.52 | $1.55 | $1.55 | 2,433,763 |
2021-03-22 | $1.72 | $1.72 | $1.64 | $1.67 | $1.67 | 1,851,371 |
2021-03-19 | $1.71 | $1.77 | $1.65 | $1.67 | $1.67 | 2,613,679 |
2021-03-18 | $1.75 | $1.79 | $1.67 | $1.70 | $1.70 | 5,896,703 |
2021-03-17 | $1.54 | $2.03 | $1.52 | $1.91 | $1.91 | 57,609,396 |
2021-03-16 | $1.68 | $1.68 | $1.52 | $1.54 | $1.54 | 2,029,239 |
2021-03-15 | $1.71 | $1.72 | $1.64 | $1.65 | $1.65 | 1,162,154 |
2021-03-12 | $1.61 | $1.69 | $1.57 | $1.66 | $1.66 | 1,265,883 |
2021-03-11 | $1.49 | $1.68 | $1.49 | $1.67 | $1.67 | 2,415,597 |
2021-03-10 | $1.46 | $1.53 | $1.44 | $1.49 | $1.49 | 3,006,743 |
2021-03-09 | $1.48 | $1.49 | $1.37 | $1.47 | $1.47 | 1,509,979 |
2021-03-08 | $1.38 | $1.47 | $1.38 | $1.42 | $1.42 | 1,007,101 |
2021-03-05 | $1.38 | $1.43 | $1.24 | $1.43 | $1.43 | 2,656,819 |
2021-03-04 | $1.52 | $1.53 | $1.28 | $1.40 | $1.40 | 5,944,307 |
2021-03-03 | $1.56 | $1.56 | $1.41 | $1.43 | $1.43 | 3,071,759 |
2021-03-02 | $1.58 | $1.60 | $1.52 | $1.55 | $1.55 | 1,189,478 |
2021-03-01 | $1.62 | $1.65 | $1.53 | $1.55 | $1.55 | 1,770,854 |
2021-02-26 | $1.54 | $1.65 | $1.47 | $1.59 | $1.59 | 2,535,333 |
2021-02-25 | $1.64 | $1.66 | $1.51 | $1.52 | $1.52 | 2,221,741 |
2021-02-24 | $1.68 | $1.71 | $1.62 | $1.64 | $1.64 | 1,398,141 |
2021-02-23 | $1.72 | $1.72 | $1.51 | $1.63 | $1.63 | 3,808,832 |
2021-02-22 | $1.80 | $1.83 | $1.73 | $1.79 | $1.79 | 2,193,154 |
2021-02-19 | $1.80 | $1.84 | $1.77 | $1.78 | $1.78 | 2,318,996 |
2021-02-18 | $1.86 | $1.90 | $1.75 | $1.79 | $1.79 | 2,462,854 |
2021-02-17 | $1.95 | $1.95 | $1.82 | $1.89 | $1.89 | 2,733,383 |
2021-02-16 | $1.98 | $1.99 | $1.89 | $1.98 | $1.98 | 2,663,195 |
2021-02-12 | $1.99 | $2.03 | $1.80 | $1.97 | $1.97 | 2,666,197 |
2021-02-11 | $2.11 | $2.14 | $1.93 | $2.01 | $2.01 | 4,525,589 |
2021-02-10 | $2.11 | $2.28 | $2.00 | $2.12 | $2.12 | 7,561,543 |
2021-02-09 | $2.00 | $2.06 | $1.95 | $2.04 | $2.04 | 6,082,801 |
2021-02-08 | $1.90 | $1.99 | $1.84 | $1.94 | $1.94 | 5,604,432 |
2021-02-05 | $1.89 | $1.91 | $1.80 | $1.85 | $1.85 | 2,935,491 |
2021-02-04 | $1.84 | $1.87 | $1.78 | $1.84 | $1.84 | 4,556,202 |
2021-02-03 | $1.72 | $1.85 | $1.71 | $1.77 | $1.77 | 4,943,825 |
2021-02-02 | $1.75 | $1.76 | $1.66 | $1.71 | $1.71 | 5,518,070 |
2021-02-01 | $1.85 | $1.88 | $1.67 | $1.71 | $1.71 | 6,661,214 |
2021-01-29 | $1.85 | $1.85 | $1.71 | $1.77 | $1.77 | 6,060,434 |
2021-01-28 | $2.01 | $2.02 | $1.75 | $1.81 | $1.81 | 8,625,868 |
2021-01-27 | $2.00 | $2.19 | $1.88 | $1.93 | $1.93 | 18,133,542 |
2021-01-26 | $1.90 | $2.04 | $1.80 | $1.98 | $1.98 | 27,569,935 |
2021-01-25 | $2.31 | $2.36 | $2.09 | $2.20 | $2.20 | 5,778,616 |
2021-01-22 | $2.18 | $2.42 | $2.16 | $2.23 | $2.23 | 5,308,737 |
2021-01-21 | $2.30 | $2.35 | $2.12 | $2.28 | $2.28 | 12,241,607 |
2021-01-20 | $1.81 | $2.15 | $1.69 | $2.07 | $2.07 | 11,203,916 |
2021-01-19 | $1.65 | $1.98 | $1.65 | $1.76 | $1.76 | 9,981,946 |
2021-01-15 | $1.67 | $1.68 | $1.56 | $1.62 | $1.62 | 1,822,127 |
2021-01-14 | $1.58 | $1.68 | $1.54 | $1.65 | $1.65 | 3,431,374 |
2021-01-13 | $1.65 | $1.65 | $1.49 | $1.53 | $1.53 | 3,175,886 |
2021-01-12 | $1.80 | $1.80 | $1.56 | $1.63 | $1.63 | 8,918,698 |
2021-01-11 | $1.52 | $1.75 | $1.51 | $1.67 | $1.67 | 3,988,114 |
2021-01-08 | $1.46 | $1.55 | $1.42 | $1.54 | $1.54 | 2,237,903 |
2021-01-07 | $1.43 | $1.47 | $1.41 | $1.46 | $1.46 | 1,574,480 |
2021-01-06 | $1.46 | $1.51 | $1.39 | $1.41 | $1.41 | 2,041,358 |
2021-01-05 | $1.44 | $1.49 | $1.39 | $1.48 | $1.48 | 2,547,565 |
2021-01-04 | $1.36 | $1.45 | $1.31 | $1.43 | $1.43 | 4,443,411 |
2020-12-31 | $1.31 | $1.37 | $1.27 | $1.36 | $1.36 | 2,056,364 |
2020-12-30 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 1,387,258 |
2020-12-29 | $1.35 | $1.37 | $1.26 | $1.33 | $1.33 | 2,366,511 |
2020-12-28 | $1.40 | $1.42 | $1.36 | $1.39 | $1.39 | 1,709,326 |
2020-12-24 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 1,438,196 |
2020-12-23 | $1.41 | $1.43 | $1.37 | $1.41 | $1.41 | 1,451,367 |
2020-12-22 | $1.41 | $1.44 | $1.38 | $1.43 | $1.43 | 1,483,917 |
2020-12-21 | $1.38 | $1.43 | $1.36 | $1.42 | $1.42 | 1,429,660 |
2020-12-18 | $1.40 | $1.41 | $1.36 | $1.39 | $1.39 | 1,957,733 |
2020-12-17 | $1.40 | $1.43 | $1.38 | $1.41 | $1.41 | 1,936,696 |
2020-12-16 | $1.35 | $1.40 | $1.34 | $1.38 | $1.38 | 1,902,665 |
2020-12-15 | $1.31 | $1.42 | $1.31 | $1.37 | $1.37 | 4,501,154 |
2020-12-14 | $1.32 | $1.38 | $1.28 | $1.34 | $1.34 | 4,183,117 |
2020-12-11 | $1.39 | $1.39 | $1.27 | $1.31 | $1.31 | 5,063,455 |
2020-12-10 | $1.35 | $1.58 | $1.25 | $1.36 | $1.36 | 22,015,367 |
2020-12-09 | $1.49 | $1.57 | $1.30 | $1.32 | $1.32 | 17,253,854 |
2020-12-08 | $1.67 | $1.70 | $1.62 | $1.68 | $1.68 | 5,852,143 |
2020-12-07 | $1.57 | $1.73 | $1.56 | $1.69 | $1.69 | 2,049,969 |
2020-12-04 | $1.59 | $1.60 | $1.53 | $1.54 | $1.54 | 1,309,335 |
2020-12-03 | $1.52 | $1.62 | $1.48 | $1.59 | $1.59 | 1,163,334 |
2020-12-02 | $1.49 | $1.53 | $1.41 | $1.52 | $1.52 | 688,054 |
2020-12-01 | $1.61 | $1.61 | $1.40 | $1.49 | $1.49 | 1,835,412 |
2020-11-30 | $1.65 | $1.67 | $1.55 | $1.60 | $1.60 | 1,622,741 |
2020-11-27 | $1.65 | $1.65 | $1.56 | $1.59 | $1.59 | 1,539,729 |
2020-11-25 | $1.57 | $1.70 | $1.55 | $1.63 | $1.63 | 2,561,937 |
2020-11-24 | $1.58 | $1.60 | $1.52 | $1.59 | $1.59 | 1,617,876 |
2020-11-23 | $1.58 | $1.60 | $1.52 | $1.58 | $1.58 | 1,869,787 |
2020-11-20 | $1.40 | $1.50 | $1.38 | $1.48 | $1.48 | 1,898,753 |
2020-11-19 | $1.41 | $1.42 | $1.38 | $1.38 | $1.38 | 691,872 |
2020-11-18 | $1.43 | $1.44 | $1.38 | $1.38 | $1.38 | 805,263 |
2020-11-17 | $1.39 | $1.45 | $1.37 | $1.44 | $1.44 | 743,098 |
2020-11-16 | $1.45 | $1.46 | $1.38 | $1.40 | $1.40 | 1,196,647 |
2020-11-13 | $1.47 | $1.51 | $1.43 | $1.45 | $1.45 | 1,039,329 |
2020-11-12 | $1.49 | $1.50 | $1.40 | $1.47 | $1.47 | 784,587 |
2020-11-11 | $1.38 | $1.50 | $1.38 | $1.50 | $1.50 | 896,778 |
2020-11-10 | $1.40 | $1.40 | $1.27 | $1.40 | $1.40 | 1,216,416 |
2020-11-09 | $1.50 | $1.50 | $1.40 | $1.43 | $1.43 | 1,441,501 |
2020-11-06 | $1.28 | $1.50 | $1.28 | $1.47 | $1.47 | 3,520,204 |
2020-11-05 | $1.32 | $1.32 | $1.24 | $1.32 | $1.32 | 604,046 |
2020-11-04 | $1.28 | $1.33 | $1.27 | $1.29 | $1.29 | 517,190 |
2020-11-03 | $1.20 | $1.35 | $1.20 | $1.27 | $1.27 | 1,040,442 |
2020-11-02 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 619,081 |
2020-10-30 | $1.25 | $1.25 | $1.15 | $1.20 | $1.20 | 1,036,817 |
2020-10-29 | $1.27 | $1.28 | $1.22 | $1.26 | $1.26 | 503,476 |
2020-10-28 | $1.31 | $1.32 | $1.23 | $1.29 | $1.29 | 928,670 |
2020-10-27 | $1.32 | $1.35 | $1.31 | $1.34 | $1.34 | 371,189 |
2020-10-26 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 735,640 |
2020-10-23 | $1.37 | $1.38 | $1.29 | $1.37 | $1.37 | 644,335 |
2020-10-22 | $1.31 | $1.41 | $1.31 | $1.37 | $1.37 | 919,341 |
2020-10-21 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 597,953 |
2020-10-20 | $1.35 | $1.37 | $1.29 | $1.36 | $1.36 | 686,545 |
2020-10-19 | $1.37 | $1.38 | $1.31 | $1.37 | $1.37 | 748,935 |
2020-10-16 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 621,424 |
2020-10-15 | $1.39 | $1.42 | $1.37 | $1.42 | $1.42 | 716,016 |
2020-10-14 | $1.43 | $1.44 | $1.38 | $1.44 | $1.44 | 1,119,526 |
2020-10-13 | $1.42 | $1.43 | $1.37 | $1.42 | $1.42 | 721,200 |
2020-10-12 | $1.48 | $1.49 | $1.41 | $1.44 | $1.44 | 690,973 |
2020-10-09 | $1.50 | $1.55 | $1.43 | $1.48 | $1.48 | 1,366,250 |
2020-10-08 | $1.40 | $1.57 | $1.39 | $1.56 | $1.56 | 2,784,491 |
2020-10-07 | $1.38 | $1.41 | $1.32 | $1.38 | $1.38 | 948,366 |
2020-10-06 | $1.37 | $1.42 | $1.36 | $1.38 | $1.38 | 967,043 |
2020-10-05 | $1.41 | $1.42 | $1.36 | $1.40 | $1.40 | 747,163 |
2020-10-02 | $1.31 | $1.40 | $1.27 | $1.40 | $1.40 | 1,057,499 |
2020-10-01 | $1.40 | $1.43 | $1.36 | $1.36 | $1.36 | 983,170 |
2020-09-30 | $1.38 | $1.44 | $1.38 | $1.41 | $1.41 | 915,808 |
2020-09-29 | $1.38 | $1.43 | $1.36 | $1.38 | $1.38 | 1,024,458 |
2020-09-28 | $1.39 | $1.44 | $1.38 | $1.40 | $1.40 | 1,096,698 |
2020-09-25 | $1.36 | $1.45 | $1.35 | $1.42 | $1.42 | 1,158,238 |
2020-09-24 | $1.35 | $1.38 | $1.27 | $1.37 | $1.37 | 1,467,224 |
2020-09-23 | $1.51 | $1.56 | $1.34 | $1.43 | $1.43 | 2,747,306 |
2020-09-22 | $1.57 | $1.58 | $1.51 | $1.55 | $1.55 | 1,917,664 |
2020-09-21 | $1.61 | $1.62 | $1.50 | $1.60 | $1.60 | 3,074,689 |
2020-09-18 | $1.51 | $1.62 | $1.48 | $1.61 | $1.61 | 3,885,057 |
2020-09-17 | $1.53 | $1.53 | $1.43 | $1.52 | $1.52 | 2,873,430 |
2020-09-16 | $1.47 | $1.57 | $1.45 | $1.53 | $1.53 | 4,075,626 |
2020-09-15 | $1.37 | $1.57 | $1.35 | $1.45 | $1.45 | 5,075,435 |
2020-09-14 | $1.21 | $1.39 | $1.21 | $1.33 | $1.33 | 2,949,452 |
2020-09-11 | $1.29 | $1.29 | $1.19 | $1.21 | $1.21 | 1,456,986 |
2020-09-10 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 1,003,314 |
2020-09-09 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 1,350,656 |
2020-09-08 | $1.26 | $1.29 | $1.15 | $1.28 | $1.28 | 1,140,901 |
2020-09-04 | $1.24 | $1.31 | $1.13 | $1.29 | $1.29 | 3,186,123 |
2020-09-03 | $1.34 | $1.34 | $1.24 | $1.26 | $1.26 | 2,863,132 |
2020-09-02 | $1.37 | $1.41 | $1.21 | $1.36 | $1.36 | 5,432,929 |
2020-09-01 | $1.44 | $1.46 | $1.36 | $1.40 | $1.40 | 3,310,660 |
2020-08-31 | $1.37 | $1.54 | $1.34 | $1.48 | $1.48 | 10,241,231 |
2020-08-28 | $1.66 | $1.76 | $1.55 | $1.65 | $1.65 | 12,626,451 |
2020-08-27 | $1.74 | $1.76 | $1.60 | $1.65 | $1.65 | 8,448,773 |
2020-08-26 | $1.57 | $1.89 | $1.52 | $1.78 | $1.78 | 18,526,114 |
2020-08-25 | $1.65 | $1.68 | $1.41 | $1.44 | $1.44 | 9,870,285 |
2020-08-24 | $2.03 | $2.03 | $1.67 | $1.72 | $1.72 | 9,774,953 |
2020-08-21 | $1.97 | $2.04 | $1.91 | $1.94 | $1.94 | 3,405,382 |
2020-08-20 | $2.04 | $2.04 | $1.85 | $1.99 | $1.99 | 5,886,456 |
2020-08-19 | $2.15 | $2.16 | $2.01 | $2.04 | $2.04 | 7,011,442 |
2020-08-18 | $2.20 | $2.25 | $2.12 | $2.17 | $2.17 | 5,023,217 |
2020-08-17 | $2.14 | $2.39 | $2.14 | $2.23 | $2.23 | 8,007,140 |
2020-08-14 | $2.07 | $2.17 | $2.04 | $2.14 | $2.14 | 4,162,828 |
2020-08-13 | $2.12 | $2.14 | $2.03 | $2.07 | $2.07 | 3,684,232 |
2020-08-12 | $2.13 | $2.13 | $1.95 | $2.07 | $2.07 | 5,393,887 |
2020-08-11 | $2.20 | $2.25 | $2.07 | $2.12 | $2.12 | 8,237,539 |
2020-08-10 | $1.96 | $2.22 | $1.90 | $2.15 | $2.15 | 12,464,518 |
2020-08-07 | $1.88 | $1.88 | $1.75 | $1.84 | $1.84 | 3,508,596 |
2020-08-06 | $1.94 | $1.94 | $1.75 | $1.92 | $1.92 | 5,687,228 |
2020-08-05 | $1.89 | $1.99 | $1.84 | $1.96 | $1.96 | 4,309,622 |
2020-08-04 | $1.72 | $1.87 | $1.66 | $1.85 | $1.85 | 5,819,148 |
2020-08-03 | $1.69 | $1.84 | $1.57 | $1.71 | $1.71 | 11,536,098 |
2020-07-31 | $1.57 | $1.57 | $1.50 | $1.54 | $1.54 | 3,263,635 |
2020-07-30 | $1.50 | $1.59 | $1.47 | $1.51 | $1.51 | 2,162,881 |
2020-07-29 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | 1,754,954 |
2020-07-28 | $1.46 | $1.54 | $1.41 | $1.52 | $1.52 | 3,551,528 |
2020-07-27 | $1.49 | $1.49 | $1.42 | $1.44 | $1.44 | 1,183,109 |
2020-07-24 | $1.51 | $1.52 | $1.42 | $1.48 | $1.48 | 1,642,318 |
2020-07-23 | $1.41 | $1.50 | $1.41 | $1.48 | $1.48 | 3,650,465 |
2020-07-22 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 1,483,492 |
2020-07-21 | $1.51 | $1.52 | $1.38 | $1.47 | $1.47 | 2,556,593 |
2020-07-20 | $1.36 | $1.54 | $1.32 | $1.53 | $1.53 | 6,489,276 |
2020-07-17 | $1.37 | $1.38 | $1.30 | $1.34 | $1.34 | 1,063,528 |
2020-07-16 | $1.30 | $1.41 | $1.25 | $1.33 | $1.33 | 1,702,261 |
2020-07-15 | $1.31 | $1.31 | $1.24 | $1.29 | $1.29 | 1,570,879 |
2020-07-14 | $1.25 | $1.26 | $1.14 | $1.23 | $1.23 | 1,666,458 |
2020-07-13 | $1.36 | $1.37 | $1.21 | $1.25 | $1.25 | 2,589,042 |
2020-07-10 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 724,416 |
2020-07-09 | $1.38 | $1.38 | $1.30 | $1.33 | $1.33 | 878,871 |
2020-07-08 | $1.38 | $1.39 | $1.28 | $1.35 | $1.35 | 1,391,719 |
2020-07-07 | $1.42 | $1.44 | $1.32 | $1.35 | $1.35 | 2,037,214 |
2020-07-06 | $1.50 | $1.50 | $1.36 | $1.45 | $1.45 | 3,785,638 |
2020-07-02 | $1.23 | $1.34 | $1.21 | $1.31 | $1.31 | 1,753,649 |
2020-07-01 | $1.27 | $1.32 | $1.18 | $1.23 | $1.23 | 1,944,328 |
2020-06-30 | $1.19 | $1.30 | $1.16 | $1.26 | $1.26 | 2,235,515 |
2020-06-29 | $1.09 | $1.16 | $1.08 | $1.14 | $1.14 | 1,213,697 |
2020-06-26 | $1.14 | $1.16 | $1.06 | $1.07 | $1.07 | 1,132,687 |
2020-06-25 | $1.08 | $1.17 | $1.08 | $1.12 | $1.12 | 1,160,043 |
2020-06-24 | $1.11 | $1.20 | $1.02 | $1.17 | $1.17 | 2,063,899 |
2020-06-23 | $1.16 | $1.30 | $1.06 | $1.12 | $1.12 | 8,511,754 |
2020-06-22 | $0.97 | $1.20 | $0.96 | $1.14 | $1.14 | 10,563,071 |
2020-06-19 | $0.94 | $0.98 | $0.92 | $0.96 | $0.96 | 1,649,796 |
2020-06-18 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 370,113 |
2020-06-17 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 650,525 |
2020-06-16 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 623,378 |
2020-06-15 | $0.84 | $0.92 | $0.84 | $0.90 | $0.90 | 891,886 |
2020-06-12 | $0.91 | $0.95 | $0.82 | $0.88 | $0.88 | 1,773,607 |
2020-06-11 | $0.92 | $0.97 | $0.88 | $0.90 | $0.90 | 1,183,633 |
2020-06-10 | $0.92 | $0.99 | $0.90 | $0.97 | $0.97 | 1,641,828 |
2020-06-09 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 1,233,689 |
2020-06-08 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 1,616,104 |
2020-06-05 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 1,801,965 |
2020-06-04 | $0.88 | $0.94 | $0.85 | $0.90 | $0.90 | 1,836,132 |
2020-06-03 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 964,680 |
2020-06-02 | $0.91 | $0.93 | $0.86 | $0.89 | $0.89 | 1,636,843 |
2020-06-01 | $0.92 | $0.97 | $0.89 | $0.91 | $0.91 | 1,269,359 |
2020-05-29 | $0.93 | $0.93 | $0.86 | $0.91 | $0.91 | 1,473,080 |
2020-05-28 | $0.95 | $0.98 | $0.91 | $0.93 | $0.93 | 1,085,264 |
2020-05-27 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 1,190,220 |
2020-05-26 | $1.02 | $1.03 | $0.92 | $0.97 | $0.97 | 1,875,621 |
2020-05-22 | $0.93 | $1.01 | $0.90 | $0.99 | $0.99 | 1,043,358 |
2020-05-21 | $0.93 | $0.95 | $0.88 | $0.90 | $0.90 | 860,530 |
2020-05-20 | $0.98 | $1.02 | $0.91 | $0.94 | $0.94 | 1,723,181 |
2020-05-19 | $1.04 | $1.12 | $0.92 | $0.99 | $0.99 | 3,249,299 |
2020-05-18 | $0.83 | $1.02 | $0.83 | $0.99 | $0.99 | 3,980,114 |
2020-05-15 | $0.75 | $0.84 | $0.72 | $0.80 | $0.80 | 1,280,712 |
2020-05-14 | $0.69 | $0.76 | $0.68 | $0.75 | $0.75 | 856,914 |
2020-05-13 | $0.74 | $0.75 | $0.68 | $0.70 | $0.70 | 1,424,304 |
2020-05-12 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 807,984 |
2020-05-11 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 780,568 |
2020-05-08 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 851,910 |
2020-05-07 | $0.63 | $0.75 | $0.60 | $0.67 | $0.67 | 2,681,452 |
2020-05-06 | $0.59 | $0.63 | $0.57 | $0.62 | $0.62 | 710,581 |
2020-05-05 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 869,325 |
2020-05-04 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 718,566 |
2020-05-01 | $0.54 | $0.57 | $0.54 | $0.54 | $0.54 | 406,443 |
2020-04-30 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 204,684 |
2020-04-29 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 423,829 |
2020-04-28 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 377,405 |
2020-04-27 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 743,684 |
2020-04-24 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 244,386 |
2020-04-23 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 584,050 |
2020-04-22 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 430,539 |
2020-04-21 | $0.57 | $0.57 | $0.51 | $0.52 | $0.52 | 1,086,954 |
2020-04-20 | $0.50 | $0.57 | $0.49 | $0.56 | $0.56 | 1,731,661 |
2020-04-17 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 676,060 |
2020-04-16 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 373,330 |
2020-04-15 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 1,064,462 |
2020-04-14 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 377,619 |
2020-04-13 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 351,398 |
2020-04-09 | $0.48 | $0.49 | $0.44 | $0.47 | $0.47 | 1,524,223 |
2020-04-08 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 307,317 |
2020-04-07 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 553,139 |
2020-04-06 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 308,434 |
2020-04-03 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 252,614 |
2020-04-02 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 309,953 |
2020-04-01 | $0.47 | $0.48 | $0.42 | $0.43 | $0.43 | 906,401 |
2020-03-31 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 825,850 |
2020-03-30 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 1,571,337 |
2020-03-27 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 221,706 |
2020-03-26 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 605,097 |
2020-03-25 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 493,203 |
2020-03-24 | $0.39 | $0.43 | $0.36 | $0.40 | $0.40 | 540,390 |
2020-03-23 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 340,261 |
2020-03-20 | $0.46 | $0.47 | $0.36 | $0.38 | $0.38 | 1,420,790 |
2020-03-19 | $0.33 | $0.44 | $0.33 | $0.41 | $0.41 | 1,631,997 |
2020-03-18 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 2,437,955 |
2020-03-17 | $0.32 | $0.35 | $0.30 | $0.32 | $0.32 | 1,338,505 |
2020-03-16 | $0.36 | $0.39 | $0.32 | $0.32 | $0.32 | 1,013,993 |
2020-03-13 | $0.40 | $0.44 | $0.35 | $0.37 | $0.37 | 1,260,050 |
2020-03-12 | $0.43 | $0.45 | $0.35 | $0.42 | $0.42 | 962,263 |
2020-03-11 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 1,033,759 |
2020-03-10 | $0.53 | $0.53 | $0.48 | $0.52 | $0.52 | 1,159,153 |
2020-03-09 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 1,269,356 |
2020-03-06 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 1,401,608 |
2020-03-05 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 2,160,398 |
2020-03-04 | $0.58 | $0.59 | $0.53 | $0.58 | $0.58 | 3,362,132 |
2020-03-03 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 1,199,034 |
2020-03-02 | $0.50 | $0.60 | $0.50 | $0.59 | $0.59 | 3,229,301 |
2020-02-28 | $0.48 | $0.53 | $0.43 | $0.50 | $0.50 | 1,571,498 |
2020-02-27 | $0.54 | $0.54 | $0.47 | $0.50 | $0.50 | 1,592,465 |
2020-02-26 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 2,660,182 |
2020-02-25 | $0.54 | $0.61 | $0.53 | $0.56 | $0.56 | 7,989,697 |
2020-02-24 | $0.51 | $0.77 | $0.49 | $0.77 | $0.77 | 14,161,312 |
2020-02-21 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 254,150 |
2020-02-20 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 269,081 |
2020-02-19 | $0.47 | $0.51 | $0.45 | $0.48 | $0.48 | 1,355,059 |
2020-02-18 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 222,096 |
2020-02-14 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 288,103 |
2020-02-13 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 188,253 |
2020-02-12 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 200,017 |
2020-02-11 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 512,130 |
2020-02-10 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 286,381 |
2020-02-07 | $0.42 | $0.47 | $0.42 | $0.44 | $0.44 | 194,865 |
2020-02-06 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 319,392 |
2020-02-05 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 215,730 |
2020-02-04 | $0.43 | $0.48 | $0.42 | $0.44 | $0.44 | 401,950 |
2020-02-03 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 226,626 |
2020-01-31 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 387,952 |
2020-01-30 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 676,743 |
2020-01-29 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 525,620 |
2020-01-28 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 515,348 |
2020-01-27 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 626,539 |
2020-01-24 | $0.53 | $0.53 | $0.46 | $0.47 | $0.47 | 1,408,374 |
2020-01-23 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 754,281 |
2020-01-22 | $0.55 | $0.62 | $0.51 | $0.53 | $0.53 | 3,340,065 |
2020-01-21 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 1,338,611 |
2020-01-17 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 2,405,630 |
2020-01-16 | $0.45 | $0.58 | $0.44 | $0.57 | $0.57 | 5,992,053 |
2020-01-15 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 810,914 |
2020-01-14 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 749,195 |
2020-01-13 | $0.49 | $0.50 | $0.41 | $0.45 | $0.45 | 2,091,938 |
2020-01-10 | $0.46 | $0.51 | $0.42 | $0.46 | $0.46 | 6,556,186 |
2020-01-09 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 685,217 |
2020-01-08 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 713,398 |
2020-01-07 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 896,014 |
2020-01-06 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 1,013,199 |
2020-01-03 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,031,645 |
2020-01-02 | $0.39 | $0.45 | $0.38 | $0.42 | $0.42 | 3,763,643 |
2019-12-31 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 3,091,162 |
2019-12-30 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 1,130,717 |
2019-12-27 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 884,035 |
2019-12-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 1,042,500 |
2019-12-24 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 663,443 |
2019-12-23 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 748,186 |
2019-12-20 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 708,368 |
2019-12-19 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 454,122 |
2019-12-18 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 737,501 |
2019-12-17 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 683,230 |
2019-12-16 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 808,174 |
2019-12-13 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 581,383 |
2019-12-12 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 795,390 |
2019-12-11 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 921,654 |
2019-12-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 582,325 |
2019-12-09 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 296,832 |
2019-12-06 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 887,920 |
2019-12-05 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 683,485 |
2019-12-04 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 453,949 |
2019-12-03 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 742,510 |
2019-12-02 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 574,000 |
2019-11-29 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 682,749 |
2019-11-27 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 993,383 |
2019-11-26 | $0.43 | $0.46 | $0.41 | $0.43 | $0.43 | 1,389,064 |
2019-11-25 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 822,974 |
2019-11-22 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 969,654 |
2019-11-21 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 1,007,271 |
2019-11-20 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 732,774 |
2019-11-19 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 932,410 |
2019-11-18 | $0.40 | $0.44 | $0.39 | $0.41 | $0.41 | 1,408,825 |
2019-11-15 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,111,773 |
2019-11-14 | $0.43 | $0.45 | $0.38 | $0.40 | $0.40 | 4,968,363 |
2019-11-13 | $0.78 | $0.78 | $0.66 | $0.68 | $0.68 | 1,154,050 |
2019-11-12 | $0.80 | $0.85 | $0.76 | $0.79 | $0.79 | 1,124,840 |
2019-11-11 | $0.63 | $0.89 | $0.62 | $0.80 | $0.80 | 6,561,183 |
2019-11-08 | $2.82 | $2.86 | $2.55 | $2.73 | $2.73 | 722,729 |
2019-11-07 | $2.78 | $2.90 | $2.74 | $2.80 | $2.80 | 383,872 |
2019-11-06 | $2.93 | $2.96 | $2.71 | $2.78 | $2.78 | 370,320 |
2019-11-05 | $2.82 | $2.94 | $2.70 | $2.85 | $2.85 | 436,202 |
2019-11-04 | $2.82 | $2.87 | $2.66 | $2.76 | $2.76 | 469,786 |
2019-11-01 | $2.72 | $2.80 | $2.69 | $2.76 | $2.76 | 287,561 |
2019-10-31 | $2.70 | $2.74 | $2.63 | $2.69 | $2.69 | 188,971 |
2019-10-30 | $2.66 | $2.79 | $2.64 | $2.69 | $2.69 | 423,905 |
2019-10-29 | $2.72 | $2.73 | $2.62 | $2.67 | $2.67 | 195,852 |
2019-10-28 | $2.73 | $2.79 | $2.48 | $2.73 | $2.73 | 526,384 |
2019-10-25 | $2.97 | $3.02 | $2.42 | $2.65 | $2.65 | 434,669 |
2019-10-24 | $3.04 | $3.08 | $2.97 | $3.03 | $3.03 | 78,172 |
2019-10-23 | $3.05 | $3.08 | $2.95 | $3.00 | $3.00 | 137,469 |
2019-10-22 | $3.04 | $3.10 | $3.03 | $3.06 | $3.06 | 50,601 |
2019-10-21 | $3.10 | $3.11 | $2.91 | $3.05 | $3.05 | 114,824 |
2019-10-18 | $3.22 | $3.25 | $3.05 | $3.10 | $3.10 | 198,129 |
2019-10-17 | $3.09 | $3.19 | $3.05 | $3.15 | $3.15 | 252,595 |
2019-10-16 | $2.89 | $3.21 | $2.89 | $3.07 | $3.07 | 422,251 |
2019-10-15 | $2.85 | $2.94 | $2.85 | $2.89 | $2.89 | 94,596 |
2019-10-14 | $2.75 | $2.90 | $2.75 | $2.85 | $2.85 | 40,008 |
2019-10-11 | $2.75 | $2.86 | $2.72 | $2.78 | $2.78 | 48,932 |
2019-10-10 | $2.78 | $2.80 | $2.71 | $2.72 | $2.72 | 117,784 |
2019-10-09 | $2.80 | $2.84 | $2.63 | $2.77 | $2.77 | 147,357 |
2019-10-08 | $2.75 | $2.82 | $2.70 | $2.80 | $2.80 | 58,361 |
2019-10-07 | $2.75 | $2.83 | $2.62 | $2.77 | $2.77 | 66,608 |
2019-10-04 | $2.73 | $2.83 | $2.72 | $2.73 | $2.73 | 23,834 |
2019-10-03 | $2.68 | $2.75 | $2.63 | $2.71 | $2.71 | 69,236 |
2019-10-02 | $2.64 | $2.68 | $2.61 | $2.63 | $2.63 | 46,455 |
2019-10-01 | $2.80 | $2.80 | $2.64 | $2.66 | $2.66 | 150,912 |
2019-09-30 | $2.89 | $2.89 | $2.76 | $2.81 | $2.81 | 51,073 |
2019-09-27 | $2.84 | $2.89 | $2.76 | $2.79 | $2.79 | 36,987 |
2019-09-26 | $2.87 | $2.88 | $2.80 | $2.84 | $2.84 | 58,640 |
2019-09-25 | $2.92 | $2.94 | $2.83 | $2.86 | $2.86 | 55,087 |
2019-09-24 | $2.89 | $2.99 | $2.82 | $2.90 | $2.90 | 106,325 |
2019-09-23 | $2.83 | $2.99 | $2.82 | $2.89 | $2.89 | 83,780 |
2019-09-20 | $2.88 | $2.97 | $2.77 | $2.87 | $2.87 | 104,334 |
2019-09-19 | $2.95 | $3.07 | $2.86 | $2.90 | $2.90 | 105,205 |
2019-09-18 | $2.79 | $2.93 | $2.75 | $2.93 | $2.93 | 96,551 |
2019-09-17 | $2.92 | $2.96 | $2.60 | $2.83 | $2.83 | 256,002 |
2019-09-16 | $2.98 | $3.01 | $2.80 | $2.92 | $2.92 | 124,257 |
2019-09-13 | $3.03 | $3.09 | $2.91 | $2.98 | $2.98 | 141,490 |
2019-09-12 | $2.89 | $3.14 | $2.80 | $3.03 | $3.03 | 172,306 |
2019-09-11 | $3.28 | $3.29 | $2.77 | $2.91 | $2.91 | 464,891 |
2019-09-10 | $3.30 | $3.34 | $3.22 | $3.25 | $3.25 | 146,479 |
2019-09-09 | $3.24 | $3.45 | $3.19 | $3.33 | $3.33 | 270,810 |
2019-09-06 | $3.23 | $3.30 | $3.08 | $3.22 | $3.22 | 106,200 |
2019-09-05 | $3.25 | $3.37 | $3.08 | $3.20 | $3.20 | 227,710 |
2019-09-04 | $3.16 | $3.27 | $3.07 | $3.20 | $3.20 | 167,197 |
2019-09-03 | $2.92 | $3.35 | $2.86 | $3.16 | $3.16 | 464,344 |
2019-08-30 | $2.76 | $2.94 | $2.70 | $2.94 | $2.94 | 143,367 |
2019-08-29 | $2.85 | $2.85 | $2.67 | $2.75 | $2.75 | 141,841 |
2019-08-28 | $2.72 | $2.85 | $2.63 | $2.84 | $2.84 | 156,635 |
2019-08-27 | $2.73 | $2.78 | $2.56 | $2.69 | $2.69 | 57,069 |
2019-08-26 | $2.71 | $2.80 | $2.55 | $2.74 | $2.74 | 183,563 |
2019-08-23 | $2.73 | $3.03 | $2.62 | $2.72 | $2.72 | 489,461 |
2019-08-22 | $2.80 | $2.80 | $2.60 | $2.74 | $2.74 | 307,613 |
2019-08-21 | $2.40 | $2.73 | $2.40 | $2.65 | $2.65 | 475,671 |
2019-08-20 | $2.38 | $2.40 | $2.32 | $2.40 | $2.40 | 128,987 |
2019-08-19 | $2.36 | $2.45 | $2.30 | $2.38 | $2.38 | 230,361 |
2019-08-16 | $2.14 | $2.35 | $2.02 | $2.34 | $2.34 | 356,314 |
2019-08-15 | $2.07 | $2.35 | $2.07 | $2.14 | $2.14 | 423,961 |
2019-08-14 | $2.02 | $2.18 | $2.02 | $2.09 | $2.09 | 190,025 |
2019-08-13 | $1.90 | $2.10 | $1.89 | $2.03 | $2.03 | 252,159 |
2019-08-12 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 73,228 |
2019-08-09 | $1.89 | $1.95 | $1.85 | $1.92 | $1.92 | 64,364 |
2019-08-08 | $1.94 | $1.95 | $1.88 | $1.90 | $1.90 | 129,460 |
2019-08-07 | $1.82 | $1.94 | $1.82 | $1.90 | $1.90 | 186,174 |
2019-08-06 | $1.77 | $1.87 | $1.68 | $1.80 | $1.80 | 69,316 |
2019-08-05 | $1.76 | $1.80 | $1.75 | $1.79 | $1.79 | 40,582 |
2019-08-02 | $1.90 | $1.95 | $1.72 | $1.81 | $1.81 | 135,734 |
2019-08-01 | $1.90 | $1.97 | $1.89 | $1.89 | $1.89 | 47,028 |
2019-07-31 | $1.91 | $1.97 | $1.89 | $1.89 | $1.89 | 75,359 |
2019-07-30 | $1.87 | $1.95 | $1.85 | $1.90 | $1.90 | 112,889 |
2019-07-29 | $1.87 | $1.93 | $1.83 | $1.89 | $1.89 | 74,973 |
2019-07-26 | $1.83 | $1.87 | $1.80 | $1.85 | $1.85 | 46,636 |
2019-07-25 | $1.81 | $1.87 | $1.80 | $1.83 | $1.83 | 42,749 |
2019-07-24 | $1.81 | $1.87 | $1.77 | $1.82 | $1.82 | 140,455 |
2019-07-23 | $1.82 | $1.91 | $1.81 | $1.85 | $1.85 | 207,471 |
2019-07-22 | $1.82 | $1.82 | $1.80 | $1.82 | $1.82 | 22,248 |
2019-07-19 | $1.79 | $1.89 | $1.79 | $1.83 | $1.83 | 74,064 |
2019-07-18 | $1.76 | $1.85 | $1.73 | $1.80 | $1.80 | 93,976 |
2019-07-17 | $1.82 | $1.85 | $1.71 | $1.79 | $1.79 | 101,694 |
2019-07-16 | $1.80 | $1.83 | $1.77 | $1.81 | $1.81 | 22,041 |
2019-07-15 | $1.86 | $1.88 | $1.64 | $1.80 | $1.80 | 117,630 |
2019-07-12 | $1.79 | $1.90 | $1.79 | $1.86 | $1.86 | 87,509 |
2019-07-11 | $1.88 | $1.98 | $1.78 | $1.79 | $1.79 | 168,723 |
2019-07-10 | $1.87 | $1.92 | $1.85 | $1.89 | $1.89 | 60,863 |
2019-07-09 | $1.97 | $1.97 | $1.84 | $1.87 | $1.87 | 76,136 |
2019-07-08 | $1.92 | $2.02 | $1.91 | $1.95 | $1.95 | 109,678 |
2019-07-05 | $1.91 | $1.96 | $1.89 | $1.93 | $1.93 | 60,205 |
2019-07-03 | $1.90 | $1.93 | $1.87 | $1.91 | $1.91 | 84,240 |
2019-07-02 | $1.95 | $1.97 | $1.91 | $1.93 | $1.93 | 36,569 |
2019-07-01 | $1.98 | $1.98 | $1.91 | $1.93 | $1.93 | 58,286 |
2019-06-28 | $2.01 | $2.01 | $1.91 | $1.95 | $1.95 | 241,492 |
2019-06-27 | $1.89 | $2.04 | $1.85 | $1.99 | $1.99 | 159,029 |
2019-06-26 | $1.83 | $1.89 | $1.76 | $1.89 | $1.89 | 48,049 |
2019-06-25 | $1.75 | $1.89 | $1.75 | $1.82 | $1.82 | 96,920 |
2019-06-24 | $1.83 | $1.85 | $1.63 | $1.75 | $1.75 | 73,110 |
2019-06-21 | $1.76 | $1.86 | $1.70 | $1.83 | $1.83 | 50,471 |
2019-06-20 | $1.84 | $1.89 | $1.79 | $1.79 | $1.79 | 52,414 |
2019-06-19 | $1.86 | $1.86 | $1.77 | $1.82 | $1.82 | 45,654 |
2019-06-18 | $1.83 | $1.85 | $1.75 | $1.82 | $1.82 | 119,461 |
2019-06-17 | $1.56 | $1.81 | $1.40 | $1.75 | $1.75 | 335,065 |
2019-06-14 | $1.63 | $1.67 | $1.56 | $1.62 | $1.62 | 35,666 |
2019-06-13 | $1.68 | $1.74 | $1.55 | $1.62 | $1.62 | 126,331 |
2019-06-12 | $1.55 | $1.70 | $1.55 | $1.68 | $1.68 | 81,232 |
2019-06-11 | $1.49 | $1.60 | $1.49 | $1.59 | $1.59 | 66,846 |
2019-06-10 | $1.46 | $1.51 | $1.45 | $1.49 | $1.49 | 42,938 |
2019-06-07 | $1.47 | $1.52 | $1.43 | $1.49 | $1.49 | 46,999 |
2019-06-06 | $1.43 | $1.48 | $1.40 | $1.43 | $1.43 | 82,202 |
2019-06-05 | $1.54 | $1.54 | $1.43 | $1.45 | $1.45 | 65,352 |
2019-06-04 | $1.51 | $1.55 | $1.50 | $1.52 | $1.52 | 37,436 |
2019-06-03 | $1.50 | $1.54 | $1.48 | $1.50 | $1.50 | 69,983 |
2019-05-31 | $1.46 | $1.57 | $1.46 | $1.53 | $1.53 | 129,546 |
2019-05-30 | $1.58 | $1.58 | $1.45 | $1.46 | $1.46 | 66,924 |
2019-05-29 | $1.58 | $1.61 | $1.56 | $1.57 | $1.57 | 60,573 |
2019-05-28 | $1.59 | $1.60 | $1.57 | $1.59 | $1.59 | 55,803 |
2019-05-24 | $1.55 | $1.64 | $1.55 | $1.57 | $1.57 | 52,939 |
2019-05-23 | $1.56 | $1.69 | $1.52 | $1.59 | $1.59 | 56,069 |
2019-05-22 | $1.56 | $1.60 | $1.43 | $1.55 | $1.55 | 233,358 |
2019-05-21 | $1.77 | $1.79 | $1.55 | $1.58 | $1.58 | 595,964 |
2019-05-20 | $1.87 | $1.87 | $1.78 | $1.78 | $1.78 | 193,734 |
2019-05-17 | $1.87 | $1.88 | $1.82 | $1.87 | $1.87 | 27,563 |
2019-05-16 | $1.88 | $1.88 | $1.82 | $1.86 | $1.86 | 42,653 |
2019-05-15 | $1.96 | $1.96 | $1.82 | $1.88 | $1.88 | 65,765 |
2019-05-14 | $1.90 | $2.00 | $1.89 | $1.93 | $1.93 | 240,641 |
2019-05-13 | $1.83 | $1.89 | $1.75 | $1.80 | $1.80 | 68,729 |
2019-05-10 | $1.86 | $1.90 | $1.82 | $1.86 | $1.86 | 60,474 |
2019-05-09 | $1.86 | $1.89 | $1.80 | $1.89 | $1.89 | 29,541 |
2019-05-08 | $1.85 | $1.88 | $1.82 | $1.85 | $1.85 | 70,667 |
2019-05-07 | $1.82 | $1.89 | $1.82 | $1.86 | $1.86 | 70,270 |
2019-05-06 | $1.80 | $1.85 | $1.80 | $1.83 | $1.83 | 44,700 |
2019-05-03 | $1.81 | $1.83 | $1.76 | $1.81 | $1.81 | 44,226 |
2019-05-02 | $1.85 | $1.85 | $1.72 | $1.82 | $1.82 | 71,173 |
2019-05-01 | $1.87 | $1.87 | $1.80 | $1.85 | $1.85 | 40,387 |
2019-04-30 | $1.87 | $1.89 | $1.80 | $1.84 | $1.84 | 61,219 |
2019-04-29 | $1.88 | $1.90 | $1.83 | $1.89 | $1.89 | 52,532 |
2019-04-26 | $1.90 | $1.94 | $1.86 | $1.88 | $1.88 | 42,754 |
2019-04-25 | $1.84 | $1.92 | $1.84 | $1.91 | $1.91 | 46,562 |
2019-04-24 | $1.85 | $1.90 | $1.83 | $1.84 | $1.84 | 36,242 |
2019-04-23 | $1.88 | $1.90 | $1.82 | $1.85 | $1.85 | 59,655 |
2019-04-22 | $1.88 | $1.91 | $1.80 | $1.88 | $1.88 | 60,401 |
2019-04-18 | $1.94 | $1.94 | $1.82 | $1.86 | $1.86 | 179,220 |
2019-04-17 | $1.75 | $1.94 | $1.75 | $1.92 | $1.92 | 462,064 |
2019-04-16 | $1.65 | $1.73 | $1.52 | $1.72 | $1.72 | 577,050 |
2019-04-15 | $1.86 | $1.89 | $1.55 | $1.66 | $1.66 | 686,852 |
2019-04-12 | $2.14 | $2.15 | $1.86 | $1.87 | $1.87 | 397,383 |
2019-04-11 | $2.12 | $2.25 | $2.10 | $2.13 | $2.13 | 161,088 |
2019-04-10 | $2.21 | $2.21 | $2.00 | $2.11 | $2.11 | 386,579 |
2019-04-09 | $2.19 | $2.23 | $2.18 | $2.20 | $2.20 | 132,602 |
2019-04-08 | $2.31 | $2.32 | $2.17 | $2.20 | $2.20 | 168,539 |
2019-04-05 | $2.27 | $2.32 | $2.19 | $2.28 | $2.28 | 145,200 |
2019-04-04 | $2.27 | $2.30 | $2.22 | $2.27 | $2.27 | 149,347 |
2019-04-03 | $2.30 | $2.32 | $2.22 | $2.31 | $2.31 | 174,162 |
2019-04-02 | $2.31 | $2.32 | $2.21 | $2.32 | $2.32 | 129,056 |
2019-04-01 | $2.26 | $2.35 | $2.26 | $2.29 | $2.29 | 145,954 |
2019-03-29 | $2.32 | $2.37 | $2.22 | $2.31 | $2.31 | 370,981 |
2019-03-28 | $2.34 | $2.35 | $2.22 | $2.33 | $2.33 | 623,580 |
2019-03-27 | $2.12 | $2.36 | $2.07 | $2.23 | $2.23 | 1,499,598 |
2019-03-26 | $2.20 | $2.24 | $2.13 | $2.19 | $2.19 | 224,254 |
2019-03-25 | $2.16 | $2.20 | $2.12 | $2.18 | $2.18 | 145,344 |
2019-03-22 | $2.15 | $2.22 | $2.10 | $2.20 | $2.20 | 200,175 |
2019-03-21 | $2.18 | $2.25 | $2.15 | $2.17 | $2.17 | 71,878 |
2019-03-20 | $2.20 | $2.27 | $2.13 | $2.20 | $2.20 | 138,404 |
2019-03-19 | $2.10 | $2.20 | $2.06 | $2.19 | $2.19 | 228,474 |
2019-03-18 | $2.20 | $2.20 | $2.11 | $2.12 | $2.12 | 208,954 |
2019-03-15 | $2.18 | $2.27 | $2.10 | $2.24 | $2.24 | 351,169 |
2019-03-14 | $2.13 | $2.24 | $2.05 | $2.19 | $2.19 | 429,492 |
2019-03-13 | $2.19 | $2.19 | $1.89 | $2.03 | $2.03 | 952,621 |
2019-03-12 | $2.51 | $2.58 | $2.15 | $2.25 | $2.25 | 6,923,000 |
2019-03-11 | $2.08 | $2.20 | $2.07 | $2.18 | $2.18 | 378,943 |
2019-03-08 | $2.07 | $2.07 | $2.00 | $2.06 | $2.06 | 185,586 |
2019-03-07 | $1.98 | $2.10 | $1.94 | $2.06 | $2.06 | 495,661 |
2019-03-06 | $1.94 | $2.00 | $1.81 | $1.98 | $1.98 | 295,989 |
2019-03-05 | $1.80 | $2.00 | $1.77 | $1.96 | $1.96 | 551,630 |
2019-03-04 | $1.80 | $1.81 | $1.75 | $1.81 | $1.81 | 118,542 |
2019-03-01 | $1.74 | $1.81 | $1.72 | $1.78 | $1.78 | 279,848 |
2019-02-28 | $1.68 | $1.74 | $1.67 | $1.74 | $1.74 | 146,647 |
2019-02-27 | $1.68 | $1.72 | $1.65 | $1.69 | $1.69 | 66,789 |
2019-02-26 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 49,973 |
2019-02-25 | $1.72 | $1.72 | $1.69 | $1.70 | $1.70 | 138,895 |
2019-02-22 | $1.71 | $1.72 | $1.68 | $1.70 | $1.70 | 89,767 |
2019-02-21 | $1.69 | $1.72 | $1.68 | $1.72 | $1.72 | 64,572 |
2019-02-20 | $1.70 | $1.72 | $1.66 | $1.68 | $1.68 | 134,697 |
2019-02-19 | $1.70 | $1.74 | $1.65 | $1.70 | $1.70 | 138,701 |
2019-02-15 | $1.63 | $1.73 | $1.62 | $1.69 | $1.69 | 290,031 |
2019-02-14 | $1.74 | $1.77 | $1.56 | $1.63 | $1.63 | 775,388 |
2019-02-13 | $1.76 | $1.77 | $1.68 | $1.71 | $1.71 | 240,024 |
2019-02-12 | $1.69 | $1.76 | $1.69 | $1.73 | $1.73 | 288,163 |
2019-02-11 | $1.66 | $1.72 | $1.65 | $1.68 | $1.68 | 335,150 |
2019-02-08 | $1.62 | $1.67 | $1.61 | $1.64 | $1.64 | 114,847 |
2019-02-07 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 82,189 |
2019-02-06 | $1.60 | $1.63 | $1.58 | $1.63 | $1.63 | 259,565 |
2019-02-05 | $1.58 | $1.62 | $1.58 | $1.60 | $1.60 | 155,125 |
2019-02-04 | $1.62 | $1.65 | $1.56 | $1.58 | $1.58 | 670,178 |
2019-02-01 | $1.61 | $1.67 | $1.60 | $1.61 | $1.61 | 325,914 |
2019-01-31 | $1.62 | $1.67 | $1.61 | $1.61 | $1.61 | 228,280 |
2019-01-30 | $1.65 | $1.68 | $1.60 | $1.61 | $1.61 | 251,008 |
2019-01-29 | $1.60 | $1.66 | $1.56 | $1.63 | $1.63 | 216,284 |
2019-01-28 | $1.63 | $1.68 | $1.60 | $1.61 | $1.61 | 239,474 |
2019-01-25 | $1.61 | $1.66 | $1.58 | $1.59 | $1.59 | 292,129 |
2019-01-24 | $1.64 | $1.68 | $1.58 | $1.61 | $1.61 | 713,296 |
2019-01-23 | $1.58 | $1.68 | $1.53 | $1.56 | $1.56 | 474,071 |
2019-01-22 | $1.72 | $1.75 | $1.52 | $1.56 | $1.56 | 605,588 |
2019-01-18 | $1.77 | $1.80 | $1.60 | $1.67 | $1.67 | 1,849,683 |
2019-01-17 | $2.35 | $2.64 | $1.80 | $1.88 | $1.88 | 25,404,062 |
2019-01-16 | $1.61 | $1.62 | $1.58 | $1.59 | $1.59 | 14,987 |
2019-01-15 | $1.58 | $1.62 | $1.58 | $1.58 | $1.58 | 32,906 |
2019-01-14 | $1.62 | $1.69 | $1.57 | $1.58 | $1.58 | 98,528 |
2019-01-11 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 13,245 |
2019-01-10 | $1.60 | $1.62 | $1.56 | $1.58 | $1.58 | 26,850 |
2019-01-09 | $1.57 | $1.62 | $1.52 | $1.62 | $1.62 | 43,348 |
2019-01-08 | $1.64 | $1.64 | $1.54 | $1.54 | $1.54 | 54,453 |
2019-01-07 | $1.63 | $1.64 | $1.59 | $1.64 | $1.64 | 168,826 |
2019-01-04 | $1.56 | $1.64 | $1.56 | $1.62 | $1.62 | 143,078 |
2019-01-03 | $1.45 | $1.56 | $1.41 | $1.56 | $1.56 | 87,699 |
2019-01-02 | $1.33 | $1.46 | $1.28 | $1.46 | $1.46 | 171,211 |
2018-12-31 | $1.07 | $1.38 | $1.06 | $1.30 | $1.30 | 229,049 |
2018-12-28 | $1.05 | $1.13 | $1.04 | $1.07 | $1.07 | 189,276 |
2018-12-27 | $1.12 | $1.17 | $1.05 | $1.09 | $1.09 | 146,538 |
2018-12-26 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 174,020 |
2018-12-24 | $1.25 | $1.31 | $1.25 | $1.25 | $1.25 | 70,660 |
2018-12-21 | $1.30 | $1.34 | $1.26 | $1.26 | $1.26 | 76,983 |
2018-12-20 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 218,792 |
2018-12-19 | $1.33 | $1.37 | $1.31 | $1.31 | $1.31 | 63,898 |
2018-12-18 | $1.35 | $1.39 | $1.28 | $1.31 | $1.31 | 81,873 |
2018-12-17 | $1.36 | $1.43 | $1.35 | $1.35 | $1.35 | 51,018 |
2018-12-14 | $1.37 | $1.45 | $1.37 | $1.39 | $1.39 | 27,498 |
2018-12-13 | $1.43 | $1.45 | $1.36 | $1.38 | $1.38 | 53,814 |
2018-12-12 | $1.42 | $1.46 | $1.40 | $1.44 | $1.44 | 29,994 |
2018-12-11 | $1.46 | $1.48 | $1.37 | $1.37 | $1.37 | 27,941 |
2018-12-10 | $1.40 | $1.48 | $1.36 | $1.44 | $1.44 | 114,617 |
2018-12-07 | $1.39 | $1.46 | $1.39 | $1.39 | $1.39 | 26,448 |
2018-12-06 | $1.43 | $1.45 | $1.38 | $1.39 | $1.39 | 43,841 |
2018-12-04 | $1.50 | $1.50 | $1.41 | $1.46 | $1.46 | 89,571 |
2018-12-03 | $1.38 | $1.50 | $1.38 | $1.45 | $1.45 | 84,813 |
2018-11-30 | $1.42 | $1.45 | $1.36 | $1.36 | $1.36 | 58,823 |
2018-11-29 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 56,700 |
2018-11-28 | $1.40 | $1.44 | $1.39 | $1.40 | $1.40 | 27,523 |
2018-11-27 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 27,517 |
2018-11-26 | $1.41 | $1.42 | $1.35 | $1.35 | $1.35 | 38,032 |
2018-11-23 | $1.41 | $1.44 | $1.37 | $1.41 | $1.41 | 21,946 |
2018-11-21 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 9,844 |
2018-11-20 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 13,828 |
2018-11-19 | $1.41 | $1.47 | $1.38 | $1.39 | $1.39 | 38,154 |
2018-11-16 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 37,500 |
2018-11-15 | $1.48 | $1.51 | $1.41 | $1.41 | $1.41 | 46,465 |
2018-11-14 | $1.57 | $1.57 | $1.45 | $1.47 | $1.47 | 93,836 |
2018-11-13 | $1.60 | $1.65 | $1.59 | $1.60 | $1.60 | 82,190 |
2018-11-12 | $1.60 | $1.75 | $1.60 | $1.60 | $1.60 | 139,170 |
2018-11-09 | $1.63 | $1.64 | $1.59 | $1.60 | $1.60 | 166,918 |
2018-11-08 | $1.54 | $1.63 | $1.53 | $1.63 | $1.63 | 408,461 |
2018-11-07 | $1.52 | $1.52 | $1.44 | $1.49 | $1.49 | 152,336 |
2018-11-06 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 146,718 |
2018-11-05 | $1.50 | $1.54 | $1.45 | $1.48 | $1.48 | 342,191 |
2018-11-02 | $1.48 | $1.55 | $1.31 | $1.48 | $1.48 | 293,646 |
2018-11-01 | $1.42 | $1.44 | $1.38 | $1.44 | $1.44 | 76,505 |
2018-10-31 | $1.31 | $1.42 | $1.31 | $1.40 | $1.40 | 61,381 |
2018-10-30 | $1.30 | $1.36 | $1.27 | $1.34 | $1.34 | 41,584 |
2018-10-29 | $1.31 | $1.31 | $1.27 | $1.31 | $1.31 | 46,915 |
2018-10-26 | $1.29 | $1.36 | $1.25 | $1.31 | $1.31 | 126,533 |
2018-10-25 | $1.31 | $1.35 | $1.29 | $1.31 | $1.31 | 40,669 |
2018-10-24 | $1.21 | $1.33 | $1.21 | $1.30 | $1.30 | 63,987 |
2018-10-23 | $1.12 | $1.24 | $1.06 | $1.16 | $1.16 | 173,520 |
2018-10-22 | $1.26 | $1.35 | $1.11 | $1.13 | $1.13 | 237,326 |
2018-10-19 | $1.31 | $1.32 | $1.18 | $1.21 | $1.21 | 169,837 |
2018-10-18 | $1.37 | $1.37 | $1.30 | $1.30 | $1.30 | 109,561 |
2018-10-17 | $1.31 | $1.44 | $1.28 | $1.35 | $1.35 | 409,505 |
2018-10-16 | $1.32 | $1.44 | $1.30 | $1.30 | $1.30 | 105,004 |
2018-10-15 | $1.35 | $1.39 | $1.31 | $1.31 | $1.31 | 36,200 |
2018-10-12 | $1.33 | $1.35 | $1.31 | $1.35 | $1.35 | 41,829 |
2018-10-11 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 16,070 |
2018-10-10 | $1.34 | $1.36 | $1.31 | $1.31 | $1.31 | 48,319 |
2018-10-09 | $1.33 | $1.36 | $1.31 | $1.34 | $1.34 | 14,616 |
2018-10-08 | $1.36 | $1.37 | $1.31 | $1.34 | $1.34 | 38,589 |
2018-10-05 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 16,165 |
2018-10-04 | $1.39 | $1.41 | $1.30 | $1.32 | $1.32 | 71,747 |
2018-10-03 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 22,926 |
2018-10-02 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 39,471 |
2018-10-01 | $1.37 | $1.45 | $1.37 | $1.37 | $1.37 | 104,452 |
2018-09-28 | $1.41 | $1.42 | $1.37 | $1.38 | $1.38 | 124,685 |
2018-09-27 | $1.43 | $1.45 | $1.38 | $1.42 | $1.42 | 118,388 |
2018-09-26 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 52,246 |
2018-09-25 | $1.45 | $1.50 | $1.43 | $1.46 | $1.46 | 62,992 |
2018-09-24 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 32,746 |
2018-09-21 | $1.45 | $1.54 | $1.45 | $1.54 | $1.54 | 78,791 |
2018-09-20 | $1.58 | $1.60 | $1.41 | $1.52 | $1.52 | 171,468 |
2018-09-19 | $1.57 | $1.60 | $1.52 | $1.57 | $1.57 | 60,230 |
2018-09-18 | $1.56 | $1.60 | $1.53 | $1.58 | $1.58 | 60,390 |
2018-09-17 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 10,808 |
2018-09-14 | $1.57 | $1.60 | $1.53 | $1.56 | $1.56 | 26,364 |
2018-09-13 | $1.63 | $1.63 | $1.58 | $1.60 | $1.60 | 63,820 |
2018-09-12 | $1.59 | $1.59 | $1.53 | $1.57 | $1.57 | 36,622 |
2018-09-11 | $1.58 | $1.58 | $1.52 | $1.57 | $1.57 | 28,248 |
2018-09-10 | $1.57 | $1.63 | $1.54 | $1.56 | $1.56 | 22,741 |
2018-09-07 | $1.62 | $1.70 | $1.55 | $1.57 | $1.57 | 68,983 |
2018-09-06 | $1.63 | $1.64 | $1.56 | $1.63 | $1.63 | 32,577 |
2018-09-05 | $1.57 | $1.65 | $1.51 | $1.62 | $1.62 | 51,926 |
2018-09-04 | $1.45 | $1.68 | $1.45 | $1.58 | $1.58 | 275,421 |
2018-08-31 | $1.43 | $1.49 | $1.43 | $1.49 | $1.49 | 58,428 |
2018-08-30 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 80,278 |
2018-08-29 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 20,085 |
2018-08-28 | $1.37 | $1.42 | $1.36 | $1.37 | $1.37 | 33,532 |
2018-08-27 | $1.40 | $1.44 | $1.36 | $1.37 | $1.37 | 83,724 |
2018-08-24 | $1.43 | $1.45 | $1.40 | $1.40 | $1.40 | 22,617 |
2018-08-23 | $1.43 | $1.45 | $1.41 | $1.44 | $1.44 | 17,163 |
2018-08-22 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 36,359 |
2018-08-21 | $1.36 | $1.43 | $1.35 | $1.40 | $1.40 | 72,735 |
2018-08-20 | $1.36 | $1.41 | $1.33 | $1.35 | $1.35 | 51,801 |
2018-08-17 | $1.39 | $1.44 | $1.36 | $1.37 | $1.37 | 22,153 |
2018-08-16 | $1.43 | $1.50 | $1.36 | $1.40 | $1.40 | 56,288 |
2018-08-15 | $1.48 | $1.49 | $1.43 | $1.44 | $1.44 | 35,031 |
2018-08-14 | $1.58 | $1.58 | $1.42 | $1.49 | $1.49 | 153,146 |
2018-08-13 | $1.55 | $1.59 | $1.52 | $1.55 | $1.55 | 97,811 |
2018-08-10 | $1.50 | $1.54 | $1.47 | $1.53 | $1.53 | 103,978 |
2018-08-09 | $1.48 | $1.52 | $1.47 | $1.49 | $1.49 | 101,105 |
2018-08-08 | $1.44 | $1.55 | $1.41 | $1.49 | $1.49 | 373,882 |
2018-08-07 | $1.44 | $1.48 | $1.41 | $1.41 | $1.41 | 60,296 |
2018-08-06 | $1.36 | $1.44 | $1.30 | $1.43 | $1.43 | 36,940 |
2018-08-03 | $1.35 | $1.39 | $1.34 | $1.37 | $1.37 | 44,621 |
2018-08-02 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 38,334 |
2018-08-01 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 59,349 |
2018-07-31 | $1.36 | $1.40 | $1.31 | $1.31 | $1.31 | 48,592 |
2018-07-30 | $1.39 | $1.42 | $1.34 | $1.37 | $1.37 | 37,390 |
2018-07-27 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 11,002 |
2018-07-26 | $1.40 | $1.43 | $1.36 | $1.39 | $1.39 | 42,924 |
2018-07-25 | $1.38 | $1.41 | $1.36 | $1.41 | $1.41 | 42,794 |
2018-07-24 | $1.40 | $1.44 | $1.39 | $1.40 | $1.40 | 30,763 |
2018-07-23 | $1.41 | $1.41 | $1.38 | $1.41 | $1.41 | 234,080 |
2018-07-20 | $1.39 | $1.43 | $1.36 | $1.39 | $1.39 | 50,019 |
2018-07-19 | $1.42 | $1.44 | $1.38 | $1.38 | $1.38 | 87,448 |
2018-07-18 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 62,884 |
2018-07-17 | $1.40 | $1.44 | $1.38 | $1.38 | $1.38 | 60,916 |
2018-07-16 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 45,227 |
2018-07-13 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 48,306 |
2018-07-12 | $1.42 | $1.43 | $1.39 | $1.43 | $1.43 | 54,560 |
2018-07-11 | $1.40 | $1.45 | $1.38 | $1.41 | $1.41 | 97,416 |
2018-07-10 | $1.39 | $1.44 | $1.38 | $1.38 | $1.38 | 35,671 |
2018-07-09 | $1.38 | $1.45 | $1.35 | $1.38 | $1.38 | 204,161 |
2018-07-06 | $1.34 | $1.40 | $1.34 | $1.38 | $1.38 | 33,283 |
2018-07-05 | $1.37 | $1.40 | $1.31 | $1.35 | $1.35 | 66,812 |
2018-07-03 | $1.34 | $1.38 | $1.33 | $1.38 | $1.38 | 44,434 |
2018-07-02 | $1.29 | $1.34 | $1.27 | $1.33 | $1.33 | 39,481 |
2018-06-29 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 32,186 |
2018-06-28 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 37,845 |
2018-06-27 | $1.30 | $1.35 | $1.30 | $1.33 | $1.33 | 46,857 |
2018-06-26 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 47,664 |
2018-06-25 | $1.27 | $1.29 | $1.23 | $1.27 | $1.27 | 51,224 |
2018-06-22 | $1.31 | $1.34 | $1.27 | $1.27 | $1.27 | 126,140 |
2018-06-21 | $1.30 | $1.36 | $1.30 | $1.30 | $1.30 | 41,020 |
2018-06-20 | $1.34 | $1.41 | $1.34 | $1.36 | $1.36 | 94,942 |
2018-06-19 | $1.32 | $1.36 | $1.31 | $1.34 | $1.34 | 45,222 |
2018-06-18 | $1.39 | $1.40 | $1.31 | $1.34 | $1.34 | 56,459 |
2018-06-15 | $1.39 | $1.40 | $1.34 | $1.39 | $1.39 | 83,694 |
2018-06-14 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 161,485 |
2018-06-13 | $1.32 | $1.36 | $1.26 | $1.36 | $1.36 | 100,272 |
2018-06-12 | $1.33 | $1.35 | $1.26 | $1.32 | $1.32 | 52,282 |
2018-06-11 | $1.28 | $1.34 | $1.28 | $1.33 | $1.33 | 114,668 |
2018-06-08 | $1.27 | $1.33 | $1.25 | $1.27 | $1.27 | 111,433 |
2018-06-07 | $1.24 | $1.32 | $1.24 | $1.28 | $1.28 | 238,853 |
2018-06-06 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 109,238 |
2018-06-05 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 75,833 |
2018-06-04 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 32,195 |
2018-06-01 | $1.19 | $1.21 | $1.15 | $1.19 | $1.19 | 44,507 |
2018-05-31 | $1.18 | $1.20 | $1.14 | $1.18 | $1.18 | 100,534 |
2018-05-30 | $1.20 | $1.22 | $1.17 | $1.17 | $1.17 | 71,185 |
2018-05-29 | $1.20 | $1.21 | $1.16 | $1.19 | $1.19 | 74,471 |
2018-05-25 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 69,274 |
2018-05-24 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 105,809 |
2018-05-23 | $1.22 | $1.27 | $1.21 | $1.24 | $1.24 | 53,832 |
2018-05-22 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 110,333 |
2018-05-21 | $1.31 | $1.32 | $1.21 | $1.25 | $1.25 | 277,208 |
2018-05-18 | $1.25 | $1.34 | $1.23 | $1.30 | $1.30 | 292,360 |
2018-05-17 | $1.21 | $1.24 | $1.19 | $1.23 | $1.23 | 113,459 |
2018-05-16 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 178,792 |
2018-05-15 | $1.26 | $1.29 | $1.20 | $1.25 | $1.25 | 250,783 |
2018-05-14 | $1.11 | $1.28 | $1.08 | $1.27 | $1.27 | 711,050 |
2018-05-11 | $1.07 | $1.13 | $1.05 | $1.10 | $1.10 | 448,095 |
2018-05-10 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 541,028 |
2018-05-09 | $1.15 | $1.24 | $1.03 | $1.14 | $1.14 | 2,162,319 |
2018-05-08 | $1.61 | $2.14 | $1.60 | $1.78 | $1.78 | 2,962,451 |
2018-05-07 | $1.70 | $1.72 | $1.55 | $1.57 | $1.57 | 880,427 |
2018-05-04 | $1.52 | $1.58 | $1.49 | $1.54 | $1.54 | 261,631 |
2018-05-03 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 75,352 |
2018-05-02 | $1.52 | $1.55 | $1.45 | $1.48 | $1.48 | 104,138 |
2018-05-01 | $1.56 | $1.56 | $1.45 | $1.49 | $1.49 | 188,928 |
2018-04-30 | $1.60 | $1.61 | $1.52 | $1.54 | $1.54 | 156,652 |
2018-04-27 | $1.62 | $1.63 | $1.57 | $1.60 | $1.60 | 76,814 |
2018-04-26 | $1.56 | $1.64 | $1.50 | $1.61 | $1.61 | 93,663 |
2018-04-25 | $1.55 | $1.57 | $1.50 | $1.55 | $1.55 | 97,050 |
2018-04-24 | $1.49 | $1.58 | $1.49 | $1.55 | $1.55 | 107,218 |
2018-04-23 | $1.65 | $1.65 | $1.48 | $1.50 | $1.50 | 358,125 |
2018-04-20 | $1.62 | $1.67 | $1.60 | $1.65 | $1.65 | 75,501 |
2018-04-19 | $1.70 | $1.70 | $1.58 | $1.62 | $1.62 | 131,962 |
2018-04-18 | $1.70 | $1.70 | $1.60 | $1.69 | $1.69 | 129,053 |
2018-04-17 | $1.69 | $1.74 | $1.65 | $1.69 | $1.69 | 178,722 |
2018-04-16 | $1.72 | $1.75 | $1.65 | $1.70 | $1.70 | 98,998 |
2018-04-13 | $1.67 | $1.74 | $1.66 | $1.71 | $1.71 | 210,701 |
2018-04-12 | $1.69 | $1.70 | $1.65 | $1.66 | $1.66 | 110,569 |
2018-04-11 | $1.64 | $1.70 | $1.58 | $1.68 | $1.68 | 93,700 |
2018-04-10 | $1.65 | $1.66 | $1.54 | $1.64 | $1.64 | 260,474 |
2018-04-09 | $1.67 | $1.78 | $1.62 | $1.63 | $1.63 | 534,034 |
2018-04-06 | $1.62 | $1.68 | $1.58 | $1.65 | $1.65 | 280,215 |
2018-04-05 | $1.61 | $1.67 | $1.56 | $1.63 | $1.63 | 187,869 |
2018-04-04 | $1.49 | $1.62 | $1.49 | $1.60 | $1.60 | 193,094 |
2018-04-03 | $1.52 | $1.55 | $1.49 | $1.50 | $1.50 | 115,169 |
2018-04-02 | $1.56 | $1.62 | $1.47 | $1.51 | $1.51 | 173,470 |
2018-03-29 | $1.60 | $1.60 | $1.46 | $1.53 | $1.53 | 147,625 |
2018-03-28 | $1.55 | $1.63 | $1.46 | $1.46 | $1.46 | 163,131 |
2018-03-27 | $1.56 | $1.59 | $1.53 | $1.56 | $1.56 | 108,936 |
2018-03-26 | $1.61 | $1.64 | $1.51 | $1.55 | $1.55 | 131,403 |
2018-03-23 | $1.71 | $1.71 | $1.57 | $1.60 | $1.60 | 252,840 |
2018-03-22 | $1.53 | $1.72 | $1.53 | $1.67 | $1.67 | 558,054 |
2018-03-21 | $1.50 | $1.56 | $1.46 | $1.54 | $1.54 | 204,083 |
2018-03-20 | $1.53 | $1.53 | $1.42 | $1.49 | $1.49 | 182,479 |
2018-03-19 | $1.51 | $1.53 | $1.41 | $1.48 | $1.48 | 203,209 |
2018-03-16 | $1.47 | $1.53 | $1.46 | $1.52 | $1.52 | 190,678 |
2018-03-15 | $1.52 | $1.52 | $1.46 | $1.47 | $1.47 | 148,179 |
2018-03-14 | $1.49 | $1.53 | $1.48 | $1.51 | $1.51 | 221,832 |
2018-03-13 | $1.49 | $1.54 | $1.46 | $1.48 | $1.48 | 99,296 |
2018-03-12 | $1.55 | $1.58 | $1.42 | $1.48 | $1.48 | 490,133 |
2018-03-09 | $1.61 | $1.68 | $1.55 | $1.58 | $1.58 | 413,329 |
2018-03-08 | $1.65 | $1.66 | $1.57 | $1.60 | $1.60 | 182,208 |
2018-03-07 | $1.58 | $1.67 | $1.55 | $1.65 | $1.65 | 382,334 |
2018-03-06 | $1.61 | $1.65 | $1.54 | $1.59 | $1.59 | 250,107 |
2018-03-05 | $1.71 | $1.75 | $1.53 | $1.62 | $1.62 | 688,676 |
2018-03-02 | $1.66 | $1.79 | $1.57 | $1.70 | $1.70 | 880,371 |
2018-03-01 | $1.90 | $1.93 | $1.52 | $1.57 | $1.57 | 2,184,205 |
2018-02-28 | $1.60 | $1.98 | $1.55 | $1.90 | $1.90 | 3,771,142 |
2018-02-27 | $1.65 | $1.69 | $1.42 | $1.52 | $1.52 | 5,533,985 |
2018-02-26 | $1.24 | $1.37 | $1.24 | $1.31 | $1.31 | 238,960 |
2018-02-23 | $1.19 | $1.26 | $1.16 | $1.24 | $1.24 | 206,087 |
2018-02-22 | $1.27 | $1.27 | $1.17 | $1.18 | $1.18 | 323,385 |
2018-02-21 | $1.27 | $1.30 | $1.24 | $1.26 | $1.26 | 232,186 |
2018-02-20 | $1.30 | $1.36 | $1.18 | $1.26 | $1.26 | 104,810 |
2018-02-16 | $1.33 | $1.39 | $1.31 | $1.33 | $1.33 | 383,757 |
2018-02-15 | $1.30 | $1.35 | $1.28 | $1.33 | $1.33 | 261,765 |
2018-02-14 | $1.28 | $1.31 | $1.23 | $1.30 | $1.30 | 151,793 |
2018-02-13 | $1.29 | $1.31 | $1.21 | $1.27 | $1.27 | 169,608 |
2018-02-12 | $1.25 | $1.32 | $1.23 | $1.29 | $1.29 | 347,668 |
2018-02-09 | $1.21 | $1.27 | $1.15 | $1.23 | $1.23 | 315,936 |
2018-02-08 | $1.29 | $1.30 | $1.17 | $1.20 | $1.20 | 329,146 |
2018-02-07 | $1.25 | $1.29 | $1.23 | $1.29 | $1.29 | 144,741 |
2018-02-06 | $1.24 | $1.25 | $1.18 | $1.23 | $1.23 | 313,727 |
2018-02-05 | $1.31 | $1.32 | $1.20 | $1.23 | $1.23 | 652,746 |
2018-02-02 | $1.41 | $1.41 | $1.30 | $1.33 | $1.33 | 937,441 |
2018-02-01 | $1.33 | $1.43 | $1.28 | $1.43 | $1.43 | 459,736 |
2018-01-31 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 160,465 |
2018-01-30 | $1.40 | $1.40 | $1.31 | $1.36 | $1.36 | 261,104 |
2018-01-29 | $1.32 | $1.45 | $1.26 | $1.41 | $1.41 | 770,890 |
2018-01-26 | $1.41 | $1.43 | $1.31 | $1.31 | $1.31 | 1,162,578 |
2018-01-25 | $1.39 | $1.44 | $1.35 | $1.40 | $1.40 | 331,204 |
2018-01-24 | $1.43 | $1.44 | $1.35 | $1.38 | $1.38 | 399,839 |
2018-01-23 | $1.46 | $1.48 | $1.37 | $1.43 | $1.43 | 363,296 |
2018-01-22 | $1.34 | $1.49 | $1.32 | $1.45 | $1.45 | 613,982 |
2018-01-19 | $1.43 | $1.44 | $1.30 | $1.36 | $1.36 | 1,055,764 |
2018-01-18 | $1.48 | $1.49 | $1.42 | $1.43 | $1.43 | 542,024 |
2018-01-17 | $1.50 | $1.59 | $1.40 | $1.47 | $1.47 | 940,819 |
2018-01-16 | $1.71 | $1.73 | $1.50 | $1.52 | $1.52 | 1,352,789 |
2018-01-12 | $2.00 | $2.00 | $1.69 | $1.71 | $1.71 | 1,579,525 |
2018-01-11 | $1.75 | $2.14 | $1.67 | $1.87 | $1.87 | 5,011,517 |
2018-01-10 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 719,615 |
2018-01-09 | $3.48 | $3.50 | $2.93 | $3.46 | $3.46 | 1,914,101 |
2018-01-08 | $3.25 | $3.59 | $3.18 | $3.42 | $3.42 | 2,115,063 |
2018-01-05 | $3.32 | $3.38 | $2.90 | $3.03 | $3.03 | 1,878,587 |
2018-01-04 | $3.50 | $3.50 | $3.25 | $3.31 | $3.31 | 1,110,460 |
2018-01-03 | $3.47 | $3.53 | $3.36 | $3.39 | $3.39 | 805,534 |
2018-01-02 | $3.50 | $3.56 | $3.36 | $3.44 | $3.44 | 786,483 |
2017-12-29 | $3.50 | $3.56 | $3.41 | $3.44 | $3.44 | 424,061 |
2017-12-28 | $3.53 | $3.57 | $3.45 | $3.53 | $3.53 | 203,616 |
2017-12-27 | $3.49 | $3.55 | $3.48 | $3.50 | $3.50 | 126,917 |
2017-12-26 | $3.56 | $3.59 | $3.49 | $3.50 | $3.50 | 270,649 |
2017-12-22 | $3.48 | $3.55 | $3.43 | $3.50 | $3.50 | 267,469 |
2017-12-21 | $3.48 | $3.56 | $3.42 | $3.46 | $3.46 | 154,251 |
2017-12-20 | $3.55 | $3.56 | $3.47 | $3.47 | $3.47 | 92,029 |
2017-12-19 | $3.50 | $3.60 | $3.47 | $3.52 | $3.52 | 283,749 |
2017-12-18 | $3.60 | $3.63 | $3.45 | $3.49 | $3.49 | 189,997 |
2017-12-15 | $3.40 | $3.59 | $3.34 | $3.50 | $3.50 | 378,098 |
2017-12-14 | $3.45 | $3.47 | $3.35 | $3.36 | $3.36 | 312,250 |
2017-12-13 | $3.52 | $3.58 | $3.44 | $3.47 | $3.47 | 185,980 |
2017-12-12 | $3.57 | $3.57 | $3.48 | $3.51 | $3.51 | 103,807 |
2017-12-11 | $3.60 | $3.61 | $3.49 | $3.53 | $3.53 | 110,289 |
2017-12-08 | $3.60 | $3.64 | $3.45 | $3.57 | $3.57 | 142,020 |
2017-12-07 | $3.54 | $3.54 | $3.45 | $3.45 | $3.45 | 105,111 |
2017-12-06 | $3.54 | $3.60 | $3.48 | $3.52 | $3.52 | 174,277 |
2017-12-05 | $3.68 | $3.73 | $3.54 | $3.59 | $3.59 | 146,182 |
2017-12-04 | $3.60 | $3.74 | $3.51 | $3.67 | $3.67 | 294,372 |
2017-12-01 | $3.59 | $3.60 | $3.50 | $3.56 | $3.56 | 132,236 |
2017-11-30 | $3.64 | $3.65 | $3.55 | $3.57 | $3.57 | 134,507 |
2017-11-29 | $3.60 | $3.67 | $3.57 | $3.62 | $3.62 | 103,855 |
2017-11-28 | $3.56 | $3.62 | $3.55 | $3.60 | $3.60 | 104,047 |
2017-11-27 | $3.64 | $3.65 | $3.54 | $3.57 | $3.57 | 106,368 |
2017-11-24 | $3.59 | $3.73 | $3.58 | $3.64 | $3.64 | 93,005 |
2017-11-22 | $3.58 | $3.62 | $3.55 | $3.57 | $3.57 | 72,902 |
2017-11-21 | $3.57 | $3.65 | $3.54 | $3.56 | $3.56 | 151,760 |
2017-11-20 | $3.61 | $3.62 | $3.47 | $3.57 | $3.57 | 245,247 |
2017-11-17 | $3.55 | $3.69 | $3.50 | $3.63 | $3.63 | 330,465 |
2017-11-16 | $3.78 | $4.01 | $3.67 | $3.85 | $3.85 | 227,735 |
2017-11-15 | $3.60 | $3.77 | $3.55 | $3.70 | $3.70 | 88,609 |
2017-11-14 | $3.65 | $3.75 | $3.53 | $3.61 | $3.61 | 119,538 |
2017-11-13 | $3.84 | $3.97 | $3.64 | $3.69 | $3.69 | 130,423 |
2017-11-10 | $3.68 | $3.90 | $3.68 | $3.87 | $3.87 | 261,697 |
2017-11-09 | $3.58 | $3.64 | $3.50 | $3.63 | $3.63 | 67,305 |
2017-11-08 | $3.58 | $3.64 | $3.53 | $3.54 | $3.54 | 55,043 |
2017-11-07 | $3.65 | $3.68 | $3.50 | $3.55 | $3.55 | 86,400 |
2017-11-06 | $3.47 | $3.65 | $3.46 | $3.60 | $3.60 | 171,983 |
2017-11-03 | $3.50 | $3.53 | $3.45 | $3.50 | $3.50 | 132,318 |
2017-11-02 | $3.50 | $3.53 | $3.42 | $3.50 | $3.50 | 98,576 |
2017-11-01 | $3.53 | $3.59 | $3.44 | $3.50 | $3.50 | 107,257 |
2017-10-31 | $3.56 | $3.62 | $3.48 | $3.53 | $3.53 | 114,801 |
2017-10-30 | $3.65 | $3.65 | $3.50 | $3.53 | $3.53 | 145,157 |
2017-10-27 | $3.51 | $3.71 | $3.42 | $3.62 | $3.62 | 308,328 |
2017-10-26 | $3.56 | $3.56 | $3.40 | $3.50 | $3.50 | 272,434 |
2017-10-25 | $3.54 | $3.61 | $3.50 | $3.56 | $3.56 | 237,250 |
2017-10-24 | $3.61 | $3.61 | $3.51 | $3.52 | $3.52 | 325,651 |
2017-10-23 | $3.73 | $3.80 | $3.55 | $3.59 | $3.59 | 375,498 |
2017-10-20 | $3.88 | $3.88 | $3.65 | $3.71 | $3.71 | 441,856 |
2017-10-19 | $3.99 | $3.99 | $3.82 | $3.83 | $3.83 | 126,099 |
2017-10-18 | $3.89 | $4.13 | $3.68 | $3.99 | $3.99 | 718,804 |
2017-10-17 | $3.79 | $3.93 | $3.69 | $3.71 | $3.71 | 214,394 |
2017-10-16 | $3.85 | $4.03 | $3.66 | $3.78 | $3.78 | 379,540 |
2017-10-13 | $4.24 | $4.24 | $3.92 | $3.99 | $3.99 | 318,463 |
2017-10-12 | $4.35 | $4.37 | $4.11 | $4.15 | $4.15 | 195,640 |
2017-10-11 | $4.08 | $4.38 | $4.08 | $4.35 | $4.35 | 350,437 |
2017-10-10 | $3.90 | $4.12 | $3.88 | $4.12 | $4.12 | 267,363 |
2017-10-09 | $3.99 | $4.01 | $3.83 | $3.87 | $3.87 | 137,764 |
2017-10-06 | $3.94 | $4.00 | $3.91 | $3.95 | $3.95 | 46,735 |
2017-10-05 | $4.06 | $4.09 | $3.94 | $3.97 | $3.97 | 124,783 |
2017-10-04 | $4.02 | $4.14 | $4.02 | $4.08 | $4.08 | 85,520 |
2017-10-03 | $4.05 | $4.11 | $4.01 | $4.05 | $4.05 | 73,960 |
2017-10-02 | $4.01 | $4.11 | $4.00 | $4.06 | $4.06 | 135,429 |
2017-09-29 | $3.95 | $4.00 | $3.91 | $3.97 | $3.97 | 93,863 |
2017-09-28 | $4.05 | $4.13 | $3.95 | $3.96 | $3.96 | 109,701 |
2017-09-27 | $4.02 | $4.07 | $3.99 | $4.04 | $4.04 | 62,593 |
2017-09-26 | $4.15 | $4.15 | $3.97 | $4.01 | $4.01 | 129,234 |
2017-09-25 | $4.15 | $4.21 | $4.11 | $4.14 | $4.14 | 76,149 |
2017-09-22 | $4.16 | $4.18 | $3.94 | $4.14 | $4.14 | 156,490 |
2017-09-21 | $3.95 | $4.20 | $3.95 | $4.13 | $4.13 | 172,387 |
2017-09-20 | $3.92 | $4.04 | $3.81 | $4.00 | $4.00 | 117,960 |
2017-09-19 | $3.98 | $4.01 | $3.91 | $3.93 | $3.93 | 85,823 |
2017-09-18 | $3.95 | $4.14 | $3.95 | $3.98 | $3.98 | 141,900 |
2017-09-15 | $4.09 | $4.14 | $3.96 | $4.01 | $4.01 | 121,191 |
2017-09-14 | $4.15 | $4.18 | $4.07 | $4.09 | $4.09 | 67,790 |
2017-09-13 | $4.15 | $4.21 | $4.09 | $4.14 | $4.14 | 72,078 |
2017-09-12 | $4.19 | $4.19 | $4.05 | $4.16 | $4.16 | 85,014 |
2017-09-11 | $3.85 | $4.23 | $3.79 | $4.13 | $4.13 | 266,831 |
2017-09-08 | $3.79 | $3.89 | $3.78 | $3.83 | $3.83 | 47,511 |
2017-09-07 | $3.80 | $3.89 | $3.80 | $3.80 | $3.80 | 108,422 |
2017-09-06 | $3.80 | $3.88 | $3.70 | $3.80 | $3.80 | 67,212 |
2017-09-05 | $3.83 | $3.89 | $3.72 | $3.77 | $3.77 | 118,119 |
2017-09-01 | $3.80 | $3.94 | $3.71 | $3.82 | $3.82 | 86,840 |
2017-08-31 | $3.70 | $3.79 | $3.52 | $3.78 | $3.78 | 396,968 |
2017-08-30 | $3.81 | $3.82 | $3.53 | $3.68 | $3.68 | 470,650 |
2017-08-29 | $4.03 | $4.09 | $3.81 | $3.83 | $3.83 | 347,390 |
2017-08-28 | $4.03 | $4.07 | $3.96 | $4.05 | $4.05 | 104,461 |
2017-08-25 | $4.03 | $4.06 | $3.95 | $4.01 | $4.01 | 168,377 |
2017-08-24 | $4.15 | $4.25 | $3.99 | $4.03 | $4.03 | 397,857 |
2017-08-23 | $4.15 | $4.16 | $4.06 | $4.09 | $4.09 | 396,884 |
2017-08-22 | $4.16 | $4.28 | $4.09 | $4.17 | $4.17 | 79,166 |
2017-08-21 | $4.13 | $4.48 | $4.03 | $4.19 | $4.19 | 193,086 |
2017-08-18 | $4.06 | $4.12 | $4.03 | $4.10 | $4.10 | 60,797 |
2017-08-17 | $4.17 | $4.19 | $4.09 | $4.10 | $4.10 | 83,253 |
2017-08-16 | $4.20 | $4.25 | $4.08 | $4.17 | $4.17 | 83,453 |
2017-08-15 | $4.36 | $4.36 | $4.08 | $4.15 | $4.15 | 592,254 |
2017-08-14 | $4.51 | $4.57 | $4.13 | $4.32 | $4.32 | 338,830 |
2017-08-11 | $4.25 | $4.52 | $4.14 | $4.27 | $4.27 | 164,751 |
2017-08-10 | $4.25 | $4.32 | $4.01 | $4.24 | $4.24 | 259,627 |
2017-08-09 | $4.68 | $4.88 | $4.22 | $4.32 | $4.32 | 350,422 |
2017-08-08 | $4.44 | $4.62 | $4.38 | $4.52 | $4.52 | 124,850 |
2017-08-07 | $4.49 | $4.73 | $4.36 | $4.49 | $4.49 | 102,737 |
2017-08-04 | $4.50 | $4.55 | $4.40 | $4.42 | $4.42 | 146,734 |
2017-08-03 | $4.55 | $4.68 | $4.43 | $4.43 | $4.43 | 197,384 |
2017-08-02 | $4.80 | $4.95 | $4.42 | $4.57 | $4.57 | 319,582 |
2017-08-01 | $5.08 | $5.08 | $4.73 | $4.82 | $4.82 | 204,577 |
2017-07-31 | $5.32 | $5.33 | $5.00 | $5.07 | $5.07 | 252,958 |
2017-07-28 | $4.94 | $5.27 | $4.90 | $5.26 | $5.26 | 409,137 |
2017-07-27 | $4.94 | $5.05 | $4.82 | $4.94 | $4.94 | 279,006 |
2017-07-26 | $5.12 | $5.12 | $4.92 | $4.97 | $4.97 | 221,305 |
2017-07-25 | $4.87 | $5.20 | $4.87 | $5.07 | $5.07 | 761,572 |
2017-07-24 | $4.71 | $4.99 | $4.69 | $4.91 | $4.91 | 355,197 |
2017-07-21 | $4.58 | $4.72 | $4.58 | $4.71 | $4.71 | 209,488 |
2017-07-20 | $4.64 | $4.69 | $4.57 | $4.63 | $4.63 | 130,005 |
2017-07-19 | $4.60 | $4.69 | $4.49 | $4.67 | $4.67 | 134,084 |
2017-07-18 | $4.71 | $4.73 | $4.54 | $4.55 | $4.55 | 297,438 |
2017-07-17 | $4.45 | $4.81 | $4.43 | $4.68 | $4.68 | 511,656 |
2017-07-14 | $4.44 | $4.45 | $4.37 | $4.41 | $4.41 | 158,547 |
2017-07-13 | $4.41 | $4.48 | $4.31 | $4.43 | $4.43 | 199,261 |
2017-07-12 | $4.41 | $4.49 | $4.33 | $4.47 | $4.47 | 463,276 |
2017-07-11 | $4.10 | $4.34 | $4.10 | $4.33 | $4.33 | 292,134 |
2017-07-10 | $3.99 | $4.17 | $3.99 | $4.13 | $4.13 | 211,536 |
2017-07-07 | $4.01 | $4.11 | $4.00 | $4.05 | $4.05 | 181,989 |
2017-07-06 | $4.06 | $4.18 | $3.99 | $4.00 | $4.00 | 344,598 |
2017-07-05 | $4.07 | $4.22 | $3.92 | $3.98 | $3.98 | 398,242 |
2017-07-03 | $4.02 | $4.15 | $3.97 | $4.09 | $4.09 | 161,552 |
2017-06-30 | $4.06 | $4.16 | $3.82 | $4.02 | $4.02 | 356,871 |
2017-06-29 | $4.10 | $4.33 | $4.03 | $4.08 | $4.08 | 551,759 |
2017-06-28 | $4.04 | $4.15 | $4.00 | $4.13 | $4.13 | 320,202 |
2017-06-27 | $3.97 | $4.17 | $3.92 | $3.99 | $3.99 | 649,111 |
2017-06-26 | $4.23 | $4.34 | $3.90 | $3.94 | $3.94 | 758,464 |
2017-06-23 | $4.35 | $4.46 | $4.17 | $4.21 | $4.21 | 2,034,913 |
2017-06-22 | $4.11 | $4.36 | $4.10 | $4.32 | $4.32 | 541,621 |
2017-06-21 | $4.20 | $4.36 | $4.06 | $4.16 | $4.16 | 1,184,289 |
2017-06-20 | $5.06 | $5.14 | $4.16 | $4.24 | $4.24 | 8,441,652 |
2017-06-19 | $3.88 | $4.12 | $3.82 | $4.02 | $4.02 | 1,375,300 |
2017-06-16 | $3.92 | $3.96 | $3.85 | $3.87 | $3.87 | 137,399 |
2017-06-15 | $3.94 | $4.17 | $3.84 | $3.97 | $3.97 | 385,890 |
2017-06-14 | $3.65 | $4.05 | $3.54 | $3.94 | $3.94 | 394,771 |
2017-06-13 | $3.53 | $3.75 | $3.53 | $3.68 | $3.68 | 118,824 |
2017-06-12 | $3.53 | $3.65 | $3.46 | $3.50 | $3.50 | 210,587 |
2017-06-09 | $3.97 | $3.97 | $3.47 | $3.59 | $3.59 | 108,611 |
2017-06-08 | $3.58 | $3.68 | $3.50 | $3.60 | $3.60 | 112,585 |
2017-06-07 | $3.53 | $3.76 | $3.49 | $3.56 | $3.56 | 203,771 |
2017-06-06 | $3.65 | $3.80 | $3.46 | $3.51 | $3.51 | 154,428 |
2017-06-05 | $3.75 | $3.80 | $3.64 | $3.65 | $3.65 | 120,304 |
2017-06-02 | $3.79 | $3.88 | $3.64 | $3.69 | $3.69 | 165,364 |
2017-06-01 | $3.66 | $3.83 | $3.60 | $3.76 | $3.76 | 122,003 |
2017-05-31 | $3.52 | $3.68 | $3.50 | $3.67 | $3.67 | 75,426 |
2017-05-30 | $3.62 | $3.62 | $3.40 | $3.51 | $3.51 | 234,175 |
2017-05-26 | $3.64 | $3.72 | $3.47 | $3.64 | $3.64 | 391,720 |
2017-05-25 | $3.71 | $3.71 | $3.56 | $3.64 | $3.64 | 105,347 |
2017-05-24 | $3.64 | $3.76 | $3.62 | $3.68 | $3.68 | 90,128 |
2017-05-23 | $3.55 | $3.74 | $3.55 | $3.66 | $3.66 | 143,603 |
2017-05-22 | $3.59 | $3.71 | $3.48 | $3.55 | $3.55 | 125,987 |
2017-05-19 | $3.45 | $3.59 | $3.43 | $3.56 | $3.56 | 134,649 |
2017-05-18 | $3.40 | $3.49 | $3.35 | $3.46 | $3.46 | 171,613 |
2017-05-17 | $3.40 | $3.60 | $3.33 | $3.35 | $3.35 | 289,478 |
2017-05-16 | $3.71 | $3.87 | $3.41 | $3.44 | $3.44 | 410,967 |
2017-05-15 | $3.70 | $3.86 | $3.70 | $3.76 | $3.76 | 127,097 |
2017-05-12 | $4.00 | $4.00 | $3.64 | $3.65 | $3.65 | 288,700 |
2017-05-11 | $4.02 | $4.04 | $3.91 | $4.00 | $4.00 | 97,100 |
2017-05-10 | $4.00 | $4.04 | $3.92 | $4.02 | $4.02 | 78,100 |
2017-05-09 | $3.96 | $4.06 | $3.96 | $3.98 | $3.98 | 80,500 |
2017-05-08 | $4.11 | $4.15 | $3.91 | $3.98 | $3.98 | 127,400 |
2017-05-05 | $4.21 | $4.21 | $4.15 | $4.15 | $4.15 | 86,200 |
2017-05-04 | $4.26 | $4.26 | $4.18 | $4.21 | $4.21 | 79,600 |
2017-05-03 | $4.24 | $4.32 | $4.17 | $4.24 | $4.24 | 135,700 |
2017-05-02 | $4.21 | $4.34 | $4.09 | $4.23 | $4.23 | 166,800 |
2017-05-01 | $4.31 | $4.31 | $4.13 | $4.18 | $4.18 | 120,000 |
2017-04-28 | $4.14 | $4.40 | $4.03 | $4.24 | $4.24 | 293,700 |
2017-04-27 | $4.18 | $4.18 | $4.06 | $4.11 | $4.11 | 89,700 |
2017-04-26 | $4.11 | $4.20 | $4.02 | $4.13 | $4.13 | 101,500 |
2017-04-25 | $3.85 | $4.25 | $3.83 | $4.06 | $4.06 | 335,600 |
2017-04-24 | $3.84 | $3.88 | $3.67 | $3.80 | $3.80 | 53,000 |
2017-04-21 | $3.74 | $3.77 | $3.65 | $3.70 | $3.70 | 96,600 |
2017-04-20 | $3.70 | $3.74 | $3.64 | $3.69 | $3.69 | 105,900 |
2017-04-19 | $3.72 | $3.84 | $3.68 | $3.70 | $3.70 | 160,800 |
2017-04-18 | $3.70 | $3.76 | $3.65 | $3.68 | $3.68 | 55,300 |
2017-04-17 | $3.75 | $3.84 | $3.71 | $3.76 | $3.76 | 47,400 |
2017-04-13 | $3.74 | $3.78 | $3.66 | $3.75 | $3.75 | 61,200 |
2017-04-12 | $3.74 | $3.82 | $3.70 | $3.73 | $3.73 | 48,700 |
2017-04-11 | $3.78 | $3.85 | $3.64 | $3.75 | $3.75 | 108,300 |
2017-04-10 | $3.75 | $3.85 | $3.72 | $3.76 | $3.76 | 73,800 |
2017-04-07 | $3.77 | $3.83 | $3.75 | $3.76 | $3.76 | 43,700 |
2017-04-06 | $3.77 | $3.88 | $3.73 | $3.80 | $3.80 | 107,600 |
2017-04-05 | $3.76 | $3.91 | $3.72 | $3.75 | $3.75 | 116,700 |
2017-04-04 | $3.85 | $3.85 | $3.72 | $3.74 | $3.74 | 169,800 |
2017-04-03 | $3.93 | $3.95 | $3.75 | $3.83 | $3.83 | 117,100 |
2017-03-31 | $3.86 | $3.96 | $3.85 | $3.90 | $3.90 | 60,200 |
2017-03-30 | $3.98 | $4.03 | $3.86 | $3.90 | $3.90 | 85,000 |
2017-03-29 | $3.88 | $4.17 | $3.81 | $4.02 | $4.02 | 132,100 |
2017-03-28 | $3.84 | $3.90 | $3.75 | $3.86 | $3.86 | 169,800 |
2017-03-27 | $3.92 | $4.08 | $3.64 | $3.78 | $3.78 | 290,500 |
2017-03-24 | $4.21 | $4.21 | $3.95 | $4.01 | $4.01 | 128,700 |
2017-03-23 | $4.19 | $4.38 | $4.08 | $4.18 | $4.18 | 104,100 |
2017-03-22 | $4.16 | $4.32 | $3.91 | $4.19 | $4.19 | 193,800 |
2017-03-21 | $4.46 | $4.46 | $4.13 | $4.15 | $4.15 | 196,900 |
2017-03-20 | $4.70 | $4.86 | $4.33 | $4.46 | $4.46 | 414,700 |
2017-03-17 | $4.15 | $4.58 | $4.15 | $4.50 | $4.50 | 515,800 |
2017-03-16 | $4.24 | $4.26 | $4.10 | $4.13 | $4.13 | 127,100 |
2017-03-15 | $4.27 | $4.30 | $4.18 | $4.24 | $4.24 | 221,300 |
2017-03-14 | $4.45 | $4.45 | $4.15 | $4.27 | $4.27 | 252,800 |
2017-03-13 | $4.00 | $4.50 | $4.00 | $4.45 | $4.45 | 1,003,900 |
2017-03-10 | $4.02 | $4.03 | $3.98 | $4.00 | $4.00 | 109,800 |
2017-03-09 | $3.94 | $3.99 | $3.81 | $3.96 | $3.96 | 84,600 |
2017-03-08 | $3.94 | $4.05 | $3.89 | $3.90 | $3.90 | 62,300 |
2017-03-07 | $3.75 | $3.94 | $3.75 | $3.90 | $3.90 | 150,700 |
2017-03-06 | $3.96 | $4.03 | $3.85 | $3.88 | $3.88 | 113,600 |
2017-03-03 | $4.10 | $4.17 | $3.96 | $4.00 | $4.00 | 85,500 |
2017-03-02 | $4.05 | $4.24 | $4.05 | $4.07 | $4.07 | 103,200 |
2017-03-01 | $4.04 | $4.15 | $4.00 | $4.07 | $4.07 | 94,800 |
2017-02-28 | $4.00 | $4.04 | $3.90 | $3.96 | $3.96 | 66,500 |
2017-02-27 | $3.90 | $4.03 | $3.87 | $4.01 | $4.01 | 71,900 |
2017-02-24 | $3.90 | $4.04 | $3.84 | $3.86 | $3.86 | 64,600 |
2017-02-23 | $4.00 | $4.00 | $3.82 | $3.91 | $3.91 | 70,500 |
2017-02-22 | $3.99 | $4.10 | $3.91 | $3.96 | $3.96 | 83,600 |
2017-02-21 | $3.89 | $4.04 | $3.81 | $3.99 | $3.99 | 143,700 |
2017-02-17 | $3.83 | $3.83 | $3.74 | $3.78 | $3.78 | 78,700 |
2017-02-16 | $3.81 | $3.86 | $3.73 | $3.83 | $3.83 | 80,400 |
2017-02-15 | $3.67 | $3.81 | $3.65 | $3.80 | $3.80 | 74,800 |
2017-02-14 | $3.73 | $3.84 | $3.70 | $3.75 | $3.75 | 85,300 |
2017-02-13 | $3.71 | $3.74 | $3.65 | $3.71 | $3.71 | 54,700 |
2017-02-10 | $3.68 | $3.72 | $3.60 | $3.67 | $3.67 | 49,900 |
2017-02-09 | $3.57 | $3.69 | $3.40 | $3.64 | $3.64 | 50,600 |
2017-02-08 | $3.73 | $3.76 | $3.50 | $3.55 | $3.55 | 161,300 |
2017-02-07 | $3.72 | $3.78 | $3.69 | $3.73 | $3.73 | 71,900 |
2017-02-06 | $3.65 | $3.75 | $3.65 | $3.70 | $3.70 | 105,700 |
2017-02-03 | $3.74 | $3.76 | $3.64 | $3.69 | $3.69 | 86,200 |
2017-02-02 | $3.66 | $3.74 | $3.53 | $3.68 | $3.68 | 85,400 |
2017-02-01 | $3.66 | $3.74 | $3.58 | $3.66 | $3.66 | 94,000 |
2017-01-31 | $3.57 | $3.64 | $3.44 | $3.62 | $3.62 | 151,300 |
2017-01-30 | $3.58 | $3.67 | $3.47 | $3.57 | $3.57 | 76,500 |
2017-01-27 | $3.61 | $3.69 | $3.57 | $3.64 | $3.64 | 65,500 |
2017-01-26 | $3.62 | $3.64 | $3.54 | $3.61 | $3.61 | 53,200 |
2017-01-25 | $3.53 | $3.65 | $3.48 | $3.60 | $3.60 | 101,000 |
2017-01-24 | $3.36 | $3.50 | $3.35 | $3.48 | $3.48 | 60,600 |
2017-01-23 | $3.37 | $3.49 | $3.33 | $3.40 | $3.40 | 75,700 |
2017-01-20 | $3.28 | $3.41 | $3.28 | $3.37 | $3.37 | 85,300 |
2017-01-19 | $3.39 | $3.44 | $3.27 | $3.28 | $3.28 | 89,600 |
2017-01-18 | $3.63 | $3.63 | $3.36 | $3.39 | $3.39 | 111,300 |
2017-01-17 | $3.52 | $3.59 | $3.37 | $3.58 | $3.58 | 180,100 |
2017-01-13 | $3.45 | $3.58 | $3.44 | $3.51 | $3.51 | 66,700 |
2017-01-12 | $3.35 | $3.50 | $3.35 | $3.45 | $3.45 | 81,400 |
2017-01-11 | $3.46 | $3.46 | $3.25 | $3.35 | $3.35 | 138,400 |
2017-01-10 | $3.50 | $3.50 | $3.38 | $3.41 | $3.41 | 103,700 |
2017-01-09 | $3.69 | $3.80 | $3.42 | $3.47 | $3.47 | 125,200 |
2017-01-06 | $3.77 | $3.85 | $3.69 | $3.69 | $3.69 | 67,200 |
2017-01-05 | $3.94 | $3.94 | $3.61 | $3.76 | $3.76 | 142,500 |
2017-01-04 | $3.71 | $3.90 | $3.70 | $3.85 | $3.85 | 122,700 |
2017-01-03 | $3.75 | $3.77 | $3.59 | $3.68 | $3.68 | 62,700 |
2016-12-30 | $3.75 | $3.79 | $3.67 | $3.68 | $3.68 | 130,900 |
2016-12-29 | $3.90 | $4.03 | $3.70 | $3.73 | $3.73 | 138,300 |
2016-12-28 | $4.11 | $4.15 | $3.92 | $3.92 | $3.92 | 339,600 |
2016-12-27 | $3.89 | $4.14 | $3.89 | $4.11 | $4.11 | 271,900 |
2016-12-23 | $3.82 | $3.90 | $3.80 | $3.88 | $3.88 | 124,500 |
2016-12-22 | $3.96 | $4.04 | $3.72 | $3.75 | $3.75 | 89,700 |
2016-12-21 | $4.05 | $4.18 | $3.91 | $3.93 | $3.93 | 231,300 |
2016-12-20 | $3.86 | $4.22 | $3.82 | $4.04 | $4.04 | 552,200 |
2016-12-19 | $3.61 | $3.80 | $3.61 | $3.74 | $3.74 | 187,800 |
2016-12-16 | $3.48 | $3.59 | $3.32 | $3.59 | $3.59 | 233,800 |
2016-12-15 | $3.48 | $3.54 | $3.43 | $3.45 | $3.45 | 101,800 |
2016-12-14 | $3.55 | $3.57 | $3.41 | $3.49 | $3.49 | 76,500 |
2016-12-13 | $3.65 | $3.69 | $3.51 | $3.56 | $3.56 | 84,000 |
2016-12-12 | $3.70 | $3.76 | $3.60 | $3.64 | $3.64 | 96,000 |
2016-12-09 | $3.63 | $3.78 | $3.60 | $3.73 | $3.73 | 165,100 |
2016-12-08 | $3.57 | $3.68 | $3.53 | $3.59 | $3.59 | 131,000 |
2016-12-07 | $3.69 | $3.72 | $3.54 | $3.61 | $3.61 | 127,600 |
2016-12-06 | $3.73 | $3.80 | $3.60 | $3.72 | $3.72 | 99,500 |
2016-12-05 | $3.51 | $3.78 | $3.50 | $3.73 | $3.73 | 155,400 |
2016-12-02 | $3.27 | $3.58 | $3.27 | $3.47 | $3.47 | 123,300 |
2016-12-01 | $3.40 | $3.52 | $3.22 | $3.27 | $3.27 | 90,200 |
2016-11-30 | $3.30 | $3.45 | $3.21 | $3.42 | $3.42 | 86,900 |
2016-11-29 | $3.17 | $3.41 | $3.17 | $3.33 | $3.33 | 117,300 |
2016-11-28 | $3.48 | $3.49 | $3.13 | $3.17 | $3.17 | 328,100 |
2016-11-25 | $3.40 | $3.54 | $3.32 | $3.50 | $3.50 | 102,000 |
2016-11-23 | $3.55 | $3.71 | $3.36 | $3.40 | $3.40 | 353,300 |
2016-11-22 | $3.84 | $3.85 | $3.59 | $3.64 | $3.64 | 118,200 |
2016-11-21 | $3.79 | $3.88 | $3.73 | $3.84 | $3.84 | 101,500 |
2016-11-18 | $3.79 | $3.82 | $3.70 | $3.76 | $3.76 | 67,500 |
2016-11-17 | $3.80 | $3.89 | $3.68 | $3.80 | $3.80 | 101,000 |
2016-11-16 | $3.80 | $3.90 | $3.63 | $3.77 | $3.77 | 82,700 |
2016-11-15 | $3.84 | $3.86 | $3.69 | $3.81 | $3.81 | 90,300 |
2016-11-14 | $3.56 | $3.85 | $3.56 | $3.84 | $3.84 | 167,100 |
2016-11-11 | $3.70 | $3.71 | $3.50 | $3.55 | $3.55 | 271,300 |
2016-11-10 | $3.50 | $3.79 | $3.46 | $3.66 | $3.66 | 311,900 |
2016-11-09 | $3.31 | $3.47 | $3.21 | $3.47 | $3.47 | 212,500 |
2016-11-08 | $3.12 | $3.34 | $3.12 | $3.33 | $3.33 | 212,800 |
2016-11-07 | $3.10 | $3.13 | $3.03 | $3.07 | $3.07 | 170,800 |
2016-11-04 | $3.06 | $3.19 | $3.06 | $3.07 | $3.07 | 129,100 |
2016-11-03 | $3.15 | $3.15 | $3.05 | $3.06 | $3.06 | 385,000 |
2016-11-02 | $3.24 | $3.24 | $3.13 | $3.16 | $3.16 | 234,400 |
2016-11-01 | $3.24 | $3.36 | $3.18 | $3.22 | $3.22 | 207,900 |
2016-10-31 | $3.18 | $3.25 | $3.15 | $3.21 | $3.21 | 239,600 |
2016-10-28 | $3.25 | $3.26 | $3.15 | $3.19 | $3.19 | 135,300 |
2016-10-27 | $3.30 | $3.33 | $3.16 | $3.26 | $3.26 | 370,200 |
2016-10-26 | $3.38 | $3.45 | $3.27 | $3.28 | $3.28 | 247,600 |
2016-10-25 | $3.51 | $3.51 | $3.37 | $3.40 | $3.40 | 246,100 |
2016-10-24 | $3.55 | $3.63 | $3.49 | $3.50 | $3.50 | 278,800 |
2016-10-21 | $3.61 | $3.74 | $3.56 | $3.58 | $3.58 | 290,400 |
2016-10-20 | $3.62 | $3.73 | $3.57 | $3.63 | $3.63 | 267,100 |
2016-10-19 | $3.60 | $3.66 | $3.56 | $3.62 | $3.62 | 325,500 |
2016-10-18 | $3.64 | $3.84 | $3.56 | $3.60 | $3.60 | 562,100 |
2016-10-17 | $3.92 | $4.11 | $3.60 | $3.65 | $3.65 | 1,023,700 |
2016-10-14 | $4.13 | $4.13 | $3.75 | $3.80 | $3.80 | 760,200 |
2016-10-13 | $4.57 | $4.69 | $4.12 | $4.15 | $4.15 | 987,200 |
2016-10-12 | $5.38 | $5.42 | $4.52 | $4.60 | $4.60 | 1,419,400 |
2016-10-11 | $5.87 | $5.88 | $5.40 | $5.42 | $5.42 | 2,396,800 |
2016-10-10 | $5.73 | $5.75 | $5.36 | $5.54 | $5.54 | 2,216,600 |
2016-10-07 | $5.20 | $5.90 | $5.11 | $5.41 | $5.41 | 11,403,200 |
2016-10-06 | $4.27 | $4.32 | $4.11 | $4.17 | $4.17 | 119,700 |
2016-10-05 | $4.25 | $4.35 | $4.13 | $4.30 | $4.30 | 105,700 |
2016-10-04 | $4.56 | $4.56 | $4.22 | $4.25 | $4.25 | 158,100 |
2016-10-03 | $4.49 | $4.58 | $4.22 | $4.54 | $4.54 | 201,500 |
2016-09-30 | $4.08 | $4.55 | $3.95 | $4.46 | $4.46 | 450,200 |
2016-09-29 | $4.40 | $4.41 | $4.00 | $4.06 | $4.06 | 204,100 |
2016-09-28 | $4.51 | $4.59 | $4.31 | $4.41 | $4.41 | 261,600 |
2016-09-27 | $4.40 | $4.55 | $4.15 | $4.48 | $4.48 | 572,600 |
2016-09-26 | $4.45 | $4.93 | $4.13 | $4.28 | $4.28 | 1,948,900 |
2016-09-23 | $3.83 | $3.94 | $3.74 | $3.89 | $3.89 | 116,700 |
2016-09-22 | $3.66 | $3.90 | $3.66 | $3.83 | $3.83 | 146,300 |
2016-09-21 | $3.61 | $3.75 | $3.52 | $3.65 | $3.65 | 187,500 |
2016-09-20 | $3.47 | $3.66 | $3.36 | $3.59 | $3.59 | 187,500 |
2016-09-19 | $3.63 | $3.67 | $3.40 | $3.45 | $3.45 | 237,400 |
2016-09-16 | $3.52 | $3.68 | $3.43 | $3.62 | $3.62 | 236,300 |
2016-09-15 | $3.28 | $3.58 | $3.28 | $3.50 | $3.50 | 216,400 |
2016-09-14 | $3.28 | $3.47 | $3.20 | $3.30 | $3.30 | 125,100 |
2016-09-13 | $3.59 | $3.59 | $3.22 | $3.29 | $3.29 | 112,200 |
2016-09-12 | $3.37 | $3.63 | $3.35 | $3.60 | $3.60 | 75,500 |
2016-09-09 | $3.36 | $3.45 | $3.31 | $3.40 | $3.40 | 79,200 |
2016-09-08 | $3.34 | $3.43 | $3.33 | $3.37 | $3.37 | 151,800 |
2016-09-07 | $3.39 | $3.49 | $3.33 | $3.33 | $3.33 | 180,700 |
2016-09-06 | $3.50 | $3.60 | $3.39 | $3.39 | $3.39 | 131,700 |
2016-09-02 | $3.43 | $3.52 | $3.38 | $3.48 | $3.48 | 96,700 |
2016-09-01 | $3.41 | $3.49 | $3.33 | $3.43 | $3.43 | 116,100 |
2016-08-31 | $3.51 | $3.61 | $3.33 | $3.37 | $3.37 | 122,800 |
2016-08-30 | $3.50 | $3.66 | $3.50 | $3.54 | $3.54 | 91,800 |
2016-08-29 | $3.64 | $3.73 | $3.51 | $3.54 | $3.54 | 260,100 |
2016-08-26 | $3.52 | $3.74 | $3.52 | $3.62 | $3.62 | 76,900 |
2016-08-25 | $3.65 | $3.81 | $3.41 | $3.53 | $3.53 | 249,200 |
2016-08-24 | $3.87 | $3.89 | $3.59 | $3.63 | $3.63 | 87,100 |
2016-08-23 | $3.77 | $3.90 | $3.66 | $3.81 | $3.81 | 168,200 |
2016-08-22 | $3.68 | $3.94 | $3.54 | $3.77 | $3.77 | 124,400 |
2016-08-19 | $3.69 | $3.90 | $3.63 | $3.67 | $3.67 | 144,600 |
2016-08-18 | $3.93 | $3.94 | $3.66 | $3.70 | $3.70 | 162,500 |
2016-08-17 | $4.00 | $4.15 | $3.76 | $3.86 | $3.86 | 131,600 |
2016-08-16 | $4.33 | $4.35 | $4.00 | $4.01 | $4.01 | 161,300 |
2016-08-15 | $4.48 | $4.50 | $4.31 | $4.36 | $4.36 | 110,800 |
2016-08-12 | $4.24 | $4.62 | $4.15 | $4.48 | $4.48 | 447,700 |
2016-08-11 | $4.23 | $4.26 | $4.06 | $4.23 | $4.23 | 94,900 |
2016-08-10 | $4.29 | $4.37 | $3.96 | $4.22 | $4.22 | 463,700 |
2016-08-09 | $3.71 | $4.39 | $3.62 | $4.32 | $4.32 | 604,200 |
2016-08-08 | $3.70 | $3.72 | $3.62 | $3.69 | $3.69 | 133,200 |
2016-08-05 | $3.66 | $3.74 | $3.54 | $3.70 | $3.70 | 121,300 |
2016-08-04 | $3.60 | $3.70 | $3.50 | $3.65 | $3.65 | 163,900 |
2016-08-03 | $3.25 | $3.66 | $3.25 | $3.59 | $3.59 | 195,800 |
2016-08-02 | $3.42 | $3.49 | $3.29 | $3.40 | $3.40 | 233,000 |
2016-08-01 | $3.70 | $3.70 | $3.29 | $3.43 | $3.43 | 243,600 |
2016-07-29 | $3.61 | $3.71 | $3.56 | $3.69 | $3.69 | 112,400 |
2016-07-28 | $3.60 | $3.73 | $3.56 | $3.60 | $3.60 | 103,300 |
2016-07-27 | $3.60 | $3.72 | $3.53 | $3.60 | $3.60 | 111,800 |
2016-07-26 | $3.64 | $3.70 | $3.54 | $3.60 | $3.60 | 190,900 |
2016-07-25 | $3.71 | $3.72 | $3.61 | $3.64 | $3.64 | 214,900 |
2016-07-22 | $3.54 | $3.71 | $3.41 | $3.70 | $3.70 | 217,300 |
2016-07-21 | $3.32 | $3.71 | $3.32 | $3.55 | $3.55 | 388,200 |
2016-07-20 | $3.28 | $3.36 | $3.22 | $3.32 | $3.32 | 307,100 |
2016-07-19 | $3.32 | $3.33 | $3.16 | $3.27 | $3.27 | 302,100 |
2016-07-18 | $3.34 | $3.36 | $3.29 | $3.33 | $3.33 | 185,700 |
2016-07-15 | $3.37 | $3.40 | $3.29 | $3.36 | $3.36 | 205,500 |
2016-07-14 | $3.33 | $3.41 | $3.29 | $3.36 | $3.36 | 215,300 |
2016-07-13 | $3.40 | $3.42 | $3.29 | $3.32 | $3.32 | 216,400 |
2016-07-12 | $3.40 | $3.44 | $3.30 | $3.38 | $3.38 | 279,400 |
2016-07-11 | $3.35 | $3.35 | $3.21 | $3.30 | $3.30 | 263,800 |
2016-07-08 | $3.24 | $3.36 | $3.20 | $3.34 | $3.34 | 397,500 |
2016-07-07 | $3.32 | $3.32 | $3.11 | $3.27 | $3.27 | 459,500 |
2016-07-06 | $3.48 | $3.86 | $3.17 | $3.20 | $3.20 | 1,028,600 |
2016-07-05 | $3.03 | $3.48 | $2.96 | $3.44 | $3.44 | 1,747,800 |
2016-07-01 | $3.05 | $3.13 | $3.02 | $3.04 | $3.04 | 1,313,500 |
2016-06-30 | $3.07 | $3.20 | $3.00 | $3.04 | $3.04 | 1,685,200 |
2016-06-29 | $2.82 | $3.11 | $2.51 | $3.10 | $3.10 | 6,315,600 |
2016-06-28 | $7.27 | $7.36 | $6.17 | $6.27 | $6.27 | 1,491,700 |
2016-06-27 | $7.00 | $7.37 | $6.56 | $7.19 | $7.19 | 710,900 |
2016-06-24 | $6.90 | $7.15 | $6.70 | $6.88 | $6.88 | 2,074,300 |
2016-06-23 | $7.70 | $7.79 | $7.15 | $7.19 | $7.19 | 497,200 |
2016-06-22 | $7.01 | $7.76 | $6.89 | $7.49 | $7.49 | 734,300 |
2016-06-21 | $6.86 | $6.98 | $6.46 | $6.96 | $6.96 | 573,900 |
2016-06-20 | $7.00 | $7.20 | $6.41 | $6.81 | $6.81 | 693,700 |
2016-06-17 | $7.68 | $7.80 | $6.91 | $7.03 | $7.03 | 449,500 |
2016-06-16 | $7.49 | $7.66 | $7.20 | $7.50 | $7.50 | 362,400 |
2016-06-15 | $8.04 | $8.09 | $7.20 | $7.45 | $7.45 | 773,800 |
2016-06-14 | $8.42 | $8.55 | $7.97 | $8.02 | $8.02 | 331,600 |
2016-06-13 | $8.17 | $8.47 | $8.03 | $8.44 | $8.44 | 290,600 |
2016-06-10 | $8.93 | $9.00 | $8.13 | $8.16 | $8.16 | 520,700 |
2016-06-09 | $8.99 | $9.59 | $8.90 | $9.10 | $9.10 | 428,900 |
2016-06-08 | $8.78 | $8.96 | $8.65 | $8.90 | $8.90 | 183,100 |
2016-06-07 | $8.71 | $9.10 | $8.60 | $8.75 | $8.75 | 287,300 |
2016-06-06 | $8.48 | $8.74 | $8.40 | $8.71 | $8.71 | 193,500 |
2016-06-03 | $8.78 | $8.92 | $8.37 | $8.44 | $8.44 | 253,000 |
2016-06-02 | $8.56 | $9.01 | $8.56 | $8.75 | $8.75 | 308,600 |
2016-06-01 | $8.74 | $8.74 | $8.44 | $8.51 | $8.51 | 208,400 |
2016-05-31 | $9.24 | $9.24 | $8.66 | $8.74 | $8.74 | 267,000 |
2016-05-27 | $9.09 | $9.48 | $8.98 | $9.07 | $9.07 | 244,100 |
2016-05-26 | $8.92 | $9.14 | $8.84 | $9.04 | $9.04 | 94,700 |
2016-05-25 | $9.16 | $9.21 | $8.83 | $8.91 | $8.91 | 179,700 |
2016-05-24 | $8.88 | $9.30 | $8.87 | $9.10 | $9.10 | 349,400 |
2016-05-23 | $7.84 | $8.88 | $7.76 | $8.73 | $8.73 | 332,000 |
2016-05-20 | $7.81 | $8.32 | $7.66 | $7.83 | $7.83 | 241,700 |
2016-05-19 | $7.78 | $7.87 | $7.53 | $7.79 | $7.79 | 538,400 |
2016-05-18 | $7.88 | $8.19 | $7.66 | $7.79 | $7.79 | 245,600 |
2016-05-17 | $7.75 | $8.02 | $7.73 | $7.85 | $7.85 | 209,100 |
2016-05-16 | $7.65 | $7.90 | $7.47 | $7.82 | $7.82 | 239,700 |
2016-05-13 | $7.64 | $7.72 | $7.31 | $7.38 | $7.38 | 298,300 |
2016-05-12 | $8.07 | $8.23 | $7.51 | $7.65 | $7.65 | 285,500 |
2016-05-11 | $8.49 | $8.52 | $7.91 | $8.01 | $8.01 | 160,100 |
2016-05-10 | $8.72 | $8.75 | $7.30 | $8.47 | $8.47 | 638,600 |
2016-05-09 | $8.96 | $9.32 | $8.80 | $8.87 | $8.87 | 155,800 |
2016-05-06 | $9.09 | $9.16 | $8.52 | $8.91 | $8.91 | 157,700 |
2016-05-05 | $9.68 | $9.69 | $9.10 | $9.20 | $9.20 | 164,300 |
2016-05-04 | $10.01 | $10.03 | $9.53 | $9.72 | $9.72 | 132,600 |
2016-05-03 | $9.82 | $10.25 | $9.82 | $10.00 | $10.00 | 121,800 |
2016-05-02 | $9.77 | $9.95 | $9.58 | $9.87 | $9.87 | 124,900 |
2016-04-29 | $9.96 | $10.11 | $9.55 | $9.75 | $9.75 | 138,400 |
2016-04-28 | $10.00 | $10.17 | $9.82 | $9.94 | $9.94 | 170,300 |
2016-04-27 | $10.13 | $10.20 | $9.71 | $9.96 | $9.96 | 306,900 |
2016-04-26 | $11.10 | $11.20 | $10.03 | $10.21 | $10.21 | 168,700 |
2016-04-25 | $11.65 | $11.84 | $11.00 | $11.02 | $11.02 | 111,300 |
2016-04-22 | $11.82 | $11.90 | $11.47 | $11.58 | $11.58 | 53,600 |
2016-04-21 | $11.51 | $11.85 | $11.36 | $11.72 | $11.72 | 127,200 |
2016-04-20 | $11.76 | $11.99 | $11.42 | $11.54 | $11.54 | 95,700 |
2016-04-19 | $11.44 | $12.01 | $11.13 | $11.72 | $11.72 | 170,800 |
2016-04-18 | $11.78 | $11.90 | $11.07 | $11.40 | $11.40 | 152,200 |
2016-04-15 | $12.20 | $12.20 | $11.73 | $11.89 | $11.89 | 107,900 |
2016-04-14 | $12.19 | $12.58 | $12.10 | $12.26 | $12.26 | 137,100 |
2016-04-13 | $12.54 | $12.55 | $11.97 | $12.27 | $12.27 | 111,300 |
2016-04-12 | $12.04 | $12.53 | $11.93 | $12.48 | $12.48 | 111,100 |
2016-04-11 | $12.27 | $12.40 | $11.96 | $12.19 | $12.19 | 79,100 |
2016-04-08 | $12.48 | $12.52 | $11.82 | $12.33 | $12.33 | 94,200 |
2016-04-07 | $12.36 | $12.66 | $12.03 | $12.33 | $12.33 | 125,400 |
2016-04-06 | $11.35 | $12.55 | $11.35 | $12.38 | $12.38 | 333,900 |
2016-04-05 | $10.52 | $11.28 | $10.52 | $11.26 | $11.26 | 181,900 |
2016-04-04 | $10.71 | $10.95 | $10.61 | $10.65 | $10.65 | 102,000 |
2016-04-01 | $10.12 | $10.83 | $9.66 | $10.75 | $10.75 | 123,600 |
2016-03-31 | $10.40 | $10.40 | $10.00 | $10.15 | $10.15 | 123,000 |
2016-03-30 | $10.67 | $10.78 | $10.24 | $10.42 | $10.42 | 118,500 |
2016-03-29 | $10.31 | $10.64 | $9.90 | $10.55 | $10.55 | 96,000 |
2016-03-28 | $10.59 | $10.78 | $10.31 | $10.40 | $10.40 | 65,100 |
2016-03-24 | $10.54 | $10.84 | $10.40 | $10.48 | $10.48 | 81,100 |
2016-03-23 | $10.66 | $11.00 | $10.41 | $10.61 | $10.61 | 101,600 |
2016-03-22 | $10.19 | $10.87 | $10.19 | $10.79 | $10.79 | 64,400 |
2016-03-21 | $10.02 | $10.36 | $10.02 | $10.28 | $10.28 | 47,500 |
2016-03-18 | $9.83 | $10.25 | $9.63 | $10.11 | $10.11 | 84,900 |
2016-03-17 | $10.12 | $10.13 | $9.63 | $9.84 | $9.84 | 112,900 |
2016-03-16 | $10.12 | $10.35 | $9.61 | $10.17 | $10.17 | 199,700 |
2016-03-15 | $10.69 | $10.69 | $10.02 | $10.20 | $10.20 | 125,100 |
2016-03-14 | $10.35 | $11.00 | $10.24 | $10.82 | $10.82 | 90,400 |
2016-03-11 | $9.75 | $10.82 | $9.67 | $10.35 | $10.35 | 182,700 |
2016-03-10 | $9.68 | $9.82 | $9.44 | $9.47 | $9.47 | 63,100 |
2016-03-09 | $9.79 | $9.97 | $9.50 | $9.58 | $9.58 | 72,100 |
2016-03-08 | $9.52 | $9.90 | $9.52 | $9.78 | $9.78 | 66,300 |
2016-03-07 | $9.63 | $10.02 | $9.50 | $9.64 | $9.64 | 100,400 |
2016-03-04 | $10.12 | $10.43 | $9.53 | $9.65 | $9.65 | 131,900 |
2016-03-03 | $10.35 | $10.47 | $10.08 | $10.18 | $10.18 | 85,600 |
2016-03-02 | $10.42 | $10.50 | $10.10 | $10.38 | $10.38 | 87,100 |
2016-03-01 | $10.28 | $10.48 | $9.60 | $10.42 | $10.42 | 164,500 |
2016-02-29 | $10.85 | $10.98 | $10.04 | $10.10 | $10.10 | 118,500 |
2016-02-26 | $10.98 | $11.26 | $10.82 | $10.90 | $10.90 | 110,600 |
2016-02-25 | $10.74 | $10.95 | $10.55 | $10.93 | $10.93 | 82,000 |
2016-02-24 | $10.53 | $10.69 | $10.46 | $10.64 | $10.64 | 39,900 |
2016-02-23 | $10.88 | $10.88 | $10.35 | $10.69 | $10.69 | 87,200 |
2016-02-22 | $10.48 | $10.81 | $10.34 | $10.73 | $10.73 | 180,600 |
2016-02-19 | $9.83 | $10.68 | $9.62 | $10.32 | $10.32 | 278,300 |
2016-02-18 | $9.82 | $10.26 | $9.74 | $9.93 | $9.93 | 100,800 |
2016-02-17 | $9.40 | $9.79 | $9.11 | $9.74 | $9.74 | 169,900 |
2016-02-16 | $9.31 | $9.35 | $8.99 | $9.31 | $9.31 | 88,300 |
2016-02-12 | $8.23 | $9.00 | $8.06 | $8.76 | $8.76 | 100,000 |
2016-02-11 | $8.06 | $8.38 | $7.90 | $8.14 | $8.14 | 62,900 |
2016-02-10 | $8.34 | $8.36 | $8.07 | $8.21 | $8.21 | 102,100 |
2016-02-09 | $8.45 | $8.63 | $8.00 | $8.20 | $8.20 | 110,100 |
2016-02-08 | $8.95 | $8.95 | $8.37 | $8.62 | $8.62 | 161,200 |
2016-02-05 | $9.05 | $9.56 | $8.83 | $9.07 | $9.07 | 92,800 |
2016-02-04 | $9.31 | $9.60 | $9.03 | $9.12 | $9.12 | 60,000 |
2016-02-03 | $9.31 | $9.38 | $9.00 | $9.37 | $9.37 | 106,400 |
2016-02-02 | $9.10 | $9.36 | $9.10 | $9.24 | $9.24 | 148,000 |
2016-02-01 | $8.96 | $9.40 | $8.81 | $9.21 | $9.21 | 59,800 |
2016-01-29 | $8.70 | $9.18 | $8.68 | $9.06 | $9.06 | 62,200 |
2016-01-28 | $8.98 | $9.04 | $8.42 | $8.71 | $8.71 | 166,100 |
2016-01-27 | $9.39 | $9.39 | $8.81 | $8.94 | $8.94 | 106,700 |
2016-01-26 | $9.39 | $9.46 | $8.96 | $9.42 | $9.42 | 47,600 |
2016-01-25 | $9.30 | $9.81 | $9.28 | $9.39 | $9.39 | 68,400 |
2016-01-22 | $9.22 | $9.55 | $8.95 | $9.42 | $9.42 | 135,600 |
2016-01-21 | $9.44 | $9.51 | $8.85 | $8.98 | $8.98 | 245,700 |
2016-01-20 | $9.32 | $9.71 | $9.10 | $9.50 | $9.50 | 224,000 |
2016-01-19 | $9.84 | $10.28 | $9.19 | $9.49 | $9.49 | 154,400 |
2016-01-15 | $10.00 | $10.14 | $9.31 | $9.75 | $9.75 | 172,800 |
2016-01-14 | $10.38 | $10.64 | $9.62 | $10.36 | $10.36 | 144,100 |
2016-01-13 | $11.23 | $11.50 | $10.31 | $10.35 | $10.35 | 142,500 |
2016-01-12 | $11.04 | $11.32 | $10.81 | $11.15 | $11.15 | 188,500 |
2016-01-11 | $11.50 | $11.50 | $10.56 | $10.89 | $10.89 | 261,900 |
2016-01-08 | $12.10 | $12.29 | $11.09 | $11.37 | $11.37 | 266,800 |
2016-01-07 | $12.27 | $12.29 | $11.74 | $12.01 | $12.01 | 188,600 |
2016-01-06 | $12.72 | $12.72 | $12.18 | $12.52 | $12.52 | 117,900 |
2016-01-05 | $12.70 | $12.99 | $12.65 | $12.92 | $12.92 | 65,800 |
2016-01-04 | $12.60 | $12.73 | $12.30 | $12.60 | $12.60 | 79,500 |
2015-12-31 | $12.93 | $13.02 | $12.68 | $12.93 | $12.93 | 66,300 |
2015-12-30 | $13.07 | $13.27 | $12.85 | $12.97 | $12.97 | 62,600 |
2015-12-29 | $13.01 | $13.38 | $12.79 | $13.12 | $13.12 | 104,200 |
2015-12-28 | $12.71 | $13.06 | $12.55 | $12.92 | $12.92 | 91,000 |
2015-12-24 | $12.65 | $12.87 | $12.65 | $12.74 | $12.74 | 15,400 |
2015-12-23 | $12.16 | $12.65 | $12.16 | $12.63 | $12.63 | 23,600 |
2015-12-22 | $12.80 | $12.85 | $12.11 | $12.40 | $12.40 | 72,200 |
2015-12-21 | $13.07 | $13.07 | $12.42 | $12.83 | $12.83 | 99,100 |
2015-12-18 | $12.52 | $13.09 | $12.52 | $13.00 | $13.00 | 116,900 |
2015-12-17 | $12.77 | $13.00 | $12.47 | $12.52 | $12.52 | 72,000 |
2015-12-16 | $11.95 | $12.80 | $11.66 | $12.68 | $12.68 | 201,000 |
2015-12-15 | $11.58 | $12.09 | $11.52 | $11.89 | $11.89 | 111,600 |
2015-12-14 | $11.89 | $12.02 | $11.35 | $11.41 | $11.41 | 246,000 |
2015-12-11 | $12.10 | $12.17 | $11.80 | $11.92 | $11.92 | 109,100 |
2015-12-10 | $12.23 | $12.60 | $12.16 | $12.25 | $12.25 | 108,300 |
2015-12-09 | $12.81 | $12.83 | $12.16 | $12.29 | $12.29 | 145,100 |
2015-12-08 | $12.26 | $13.13 | $12.26 | $12.90 | $12.90 | 104,400 |
2015-12-07 | $12.82 | $12.83 | $12.08 | $12.53 | $12.53 | 372,100 |
2015-12-04 | $12.67 | $13.14 | $12.49 | $12.90 | $12.90 | 122,500 |
2015-12-03 | $13.43 | $13.60 | $12.53 | $12.80 | $12.80 | 168,200 |
2015-12-02 | $13.85 | $14.15 | $13.24 | $13.38 | $13.38 | 177,800 |
2015-12-01 | $13.95 | $14.22 | $13.66 | $13.89 | $13.89 | 160,400 |
2015-11-30 | $13.46 | $14.33 | $13.44 | $13.89 | $13.89 | 175,900 |
2015-11-27 | $13.44 | $13.61 | $13.30 | $13.44 | $13.44 | 95,300 |
2015-11-25 | $13.15 | $13.53 | $13.15 | $13.33 | $13.33 | 131,100 |
2015-11-24 | $12.90 | $13.37 | $12.65 | $13.18 | $13.18 | 97,400 |
2015-11-23 | $12.99 | $13.20 | $12.70 | $12.94 | $12.94 | 165,900 |
2015-11-20 | $12.36 | $12.81 | $12.04 | $12.74 | $12.74 | 187,500 |
2015-11-19 | $13.19 | $13.20 | $12.14 | $12.24 | $12.24 | 278,300 |
2015-11-18 | $13.20 | $13.49 | $12.80 | $13.14 | $13.14 | 178,100 |
2015-11-17 | $14.52 | $14.69 | $12.81 | $13.21 | $13.21 | 591,000 |
2015-11-16 | $13.12 | $14.80 | $13.10 | $14.38 | $14.38 | 968,200 |
2015-11-13 | $11.73 | $13.80 | $11.72 | $13.17 | $13.17 | 1,974,600 |
2015-11-12 | $10.60 | $10.71 | $10.14 | $10.22 | $10.22 | 162,100 |
2015-11-11 | $11.05 | $11.14 | $10.62 | $10.66 | $10.66 | 45,400 |
2015-11-10 | $10.82 | $11.04 | $10.46 | $10.97 | $10.97 | 102,700 |
2015-11-09 | $10.94 | $11.14 | $10.59 | $10.79 | $10.79 | 91,700 |
2015-11-06 | $10.70 | $11.36 | $10.52 | $11.03 | $11.03 | 190,500 |
2015-11-05 | $11.23 | $11.35 | $10.77 | $10.77 | $10.77 | 250,800 |
2015-11-04 | $11.41 | $11.63 | $10.70 | $11.26 | $11.26 | 116,000 |
2015-11-03 | $12.08 | $12.57 | $11.25 | $11.41 | $11.41 | 164,200 |
2015-11-02 | $12.37 | $12.87 | $12.00 | $12.08 | $12.08 | 173,300 |
2015-10-30 | $11.77 | $12.70 | $11.48 | $11.96 | $11.96 | 442,800 |
2015-10-29 | $11.46 | $11.88 | $10.74 | $10.77 | $10.77 | 186,400 |
2015-10-28 | $11.44 | $11.98 | $10.99 | $11.56 | $11.56 | 96,900 |
2015-10-27 | $11.63 | $12.00 | $11.10 | $11.43 | $11.43 | 344,800 |
2015-10-26 | $11.41 | $12.13 | $11.40 | $11.59 | $11.59 | 117,700 |
2015-10-23 | $11.06 | $11.75 | $10.95 | $11.48 | $11.48 | 132,400 |
2015-10-22 | $11.34 | $11.74 | $10.37 | $11.03 | $11.03 | 238,100 |
2015-10-21 | $12.00 | $12.00 | $11.00 | $11.27 | $11.27 | 285,800 |
2015-10-20 | $12.64 | $13.50 | $11.75 | $11.85 | $11.85 | 140,400 |
2015-10-19 | $12.80 | $13.42 | $12.50 | $12.71 | $12.71 | 188,200 |
2015-10-16 | $12.72 | $13.29 | $12.69 | $12.81 | $12.81 | 67,400 |
2015-10-15 | $11.74 | $12.88 | $11.70 | $12.76 | $12.76 | 149,000 |
2015-10-14 | $12.32 | $12.61 | $11.76 | $11.87 | $11.87 | 231,900 |
2015-10-13 | $12.78 | $13.10 | $12.16 | $12.23 | $12.23 | 219,800 |
2015-10-12 | $12.87 | $13.19 | $12.64 | $12.94 | $12.94 | 100,600 |
2015-10-09 | $12.59 | $13.08 | $12.44 | $12.74 | $12.74 | 104,800 |
2015-10-08 | $12.86 | $13.18 | $12.04 | $12.51 | $12.51 | 78,000 |
2015-10-07 | $12.24 | $12.90 | $11.71 | $12.84 | $12.84 | 153,800 |
2015-10-06 | $12.78 | $13.11 | $11.85 | $12.17 | $12.17 | 135,200 |
2015-10-05 | $12.85 | $13.66 | $12.50 | $12.70 | $12.70 | 215,400 |
2015-10-02 | $11.56 | $13.14 | $11.55 | $12.98 | $12.98 | 223,900 |
2015-10-01 | $11.84 | $11.96 | $10.88 | $11.75 | $11.75 | 416,700 |
2015-09-30 | $12.43 | $13.03 | $11.40 | $11.83 | $11.83 | 489,800 |
2015-09-29 | $13.27 | $13.71 | $12.17 | $12.26 | $12.26 | 315,500 |
2015-09-28 | $14.41 | $14.41 | $12.95 | $13.74 | $13.74 | 341,900 |
2015-09-25 | $16.07 | $16.30 | $14.31 | $14.55 | $14.55 | 246,200 |
2015-09-24 | $15.39 | $16.15 | $14.85 | $15.82 | $15.82 | 377,900 |
2015-09-23 | $14.75 | $15.64 | $14.68 | $15.47 | $15.47 | 132,100 |
2015-09-22 | $15.46 | $15.90 | $14.75 | $14.88 | $14.88 | 184,800 |
2015-09-21 | $17.25 | $17.37 | $15.47 | $15.68 | $15.68 | 282,400 |
2015-09-18 | $16.84 | $17.23 | $16.45 | $17.09 | $17.09 | 299,900 |
2015-09-17 | $16.72 | $17.68 | $16.44 | $17.25 | $17.25 | 146,400 |
2015-09-16 | $16.88 | $17.19 | $16.45 | $16.59 | $16.59 | 127,700 |
2015-09-15 | $16.83 | $17.60 | $16.36 | $16.92 | $16.92 | 98,700 |
2015-09-14 | $18.03 | $18.03 | $16.20 | $17.01 | $17.01 | 285,900 |
2015-09-11 | $17.45 | $18.17 | $17.45 | $18.04 | $18.04 | 223,500 |
2015-09-10 | $17.72 | $18.26 | $17.22 | $17.46 | $17.46 | 312,300 |
2015-09-09 | $19.00 | $19.23 | $17.67 | $17.90 | $17.90 | 903,800 |
2015-09-08 | $17.71 | $18.60 | $16.50 | $18.54 | $18.54 | 1,049,800 |
2015-09-04 | $16.00 | $17.47 | $15.77 | $17.04 | $17.04 | 441,800 |
2015-09-03 | $17.25 | $17.82 | $16.46 | $16.53 | $16.53 | 517,600 |
2015-09-02 | $15.82 | $16.99 | $15.27 | $16.93 | $16.93 | 640,300 |
2015-09-01 | $14.60 | $15.71 | $14.03 | $15.59 | $15.59 | 437,300 |
2015-08-31 | $14.39 | $15.93 | $14.32 | $14.72 | $14.72 | 610,900 |
2015-08-28 | $13.21 | $14.19 | $13.21 | $13.84 | $13.84 | 303,800 |
2015-08-27 | $13.23 | $13.85 | $13.06 | $13.36 | $13.36 | 181,700 |
2015-08-26 | $13.00 | $13.25 | $12.64 | $13.08 | $13.08 | 176,500 |
Lipocine Inc (LPCN) News Headlines
Recent Lipocine Inc (LPCN) News
Similar Companies to Lipocine Inc (LPCN) 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 |