Lyra Therapeutics Inc (LYRA) Exchange: NASDAQ
Data as of May 2, 2025
$0.11 ($0.00) -2.87%
Lyra Therapeutics Inc - Daily Information
Click for more stock information on Lyra Therapeutics Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.11 |
Previous Close | $0.11 |
High | $0.12 |
Low | $0.11 |
Adjusted Open | $0.11 |
Previous Adjusted Close | $0.11 |
Adjusted High | $0.12 |
Adjusted Low | $0.11 |
About Lyra Therapeutics Inc (LYRA)
Lyra Therapeutics, Inc. is a clinical-stage therapeutics company focused on the development and commercialization of novel integrated drug and delivery solutions for the localized treatment of patients with ear, nose and throat diseases. The company’s proprietary technology platform, XTreo™, is designed to precisely and consistently deliver medicines directly to the affected tissue for sustained periods with a single administration. The company’s initial product candidates, LYR-210 and LYR-220, are bioresorbable polymeric matrices designed to be administered in a brief, non-invasive, in-office procedure and intended to deliver up to six months of continuous drug therapy to the sinonasal passages for the treatment of chronic rhinosinusitis (CRS). The therapeutic embedded within LYR-210 and LYR-220 is mometasone furoate, which is the active ingredient in various FDA-approved drugs and has a well-established efficacy and safety profile. CRS is an inflammatory disease of the paranasal sinuses which leads to debilitating symptoms and significant morbidities and affects approximately 14 million people in the United States. The company is advancing LYR-210 as a potential preferred alternative to surgery in an ongoing Phase 2 clinical trial for CRS patients who have failed medical management. In its Phase 1 clinical trial, LYR-210 met its primary safety endpoint, and it was observed that patients generally experienced significant and rapid, clinically meaningful and durable improvement in SNOT-22 scores, an established patient symptom severity scale, through week 25, which was the end of the trial. The company is also developing LYR-220 for use in CRS patients who have an enlarged nasal cavity due to sinus surgery but continue to require treatment to manage CRS symptoms. Beyond CRS, the company believes its XTreo platform has potential applications in other disease areas, which it is actively exploring to further broaden the platform’s therapeutic potential.
Invest in Lyra Therapeutics Inc (LYRA)
Historical Stock Data for Lyra Therapeutics Inc (LYRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,414,753 |
2025-05-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 928,781 |
2025-04-30 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 2,303,141 |
2025-04-29 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 8,824,981 |
2025-04-28 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,479,022 |
2025-04-25 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,243,934 |
2025-04-24 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,499,069 |
2025-04-23 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,039,639 |
2025-04-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,540,367 |
2025-04-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,812,457 |
2025-04-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,226,634 |
2025-04-16 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,051,815 |
2025-04-15 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 1,708,244 |
2025-04-14 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,434,896 |
2025-04-11 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 1,342,564 |
2025-04-10 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 2,291,927 |
2025-04-09 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 2,898,324 |
2025-04-08 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,857,029 |
2025-04-07 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 2,482,789 |
2025-04-04 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 4,521,304 |
2025-04-03 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 2,290,482 |
2025-04-02 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,433,202 |
2025-04-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 853,027 |
2025-03-31 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 748,230 |
2025-03-28 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 1,120,494 |
2025-03-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 275,852 |
2025-03-26 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 280,735 |
2025-03-25 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 471,785 |
2025-03-24 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 588,168 |
2025-03-21 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 841,560 |
2025-03-20 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 1,044,338 |
2025-03-19 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 879,032 |
2025-03-18 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 952,301 |
2025-03-17 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,483,065 |
2025-03-14 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,355,802 |
2025-03-13 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 946,775 |
2025-03-12 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 481,596 |
2025-03-11 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 591,481 |
2025-03-10 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,268,457 |
2025-03-07 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,967,153 |
2025-03-06 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 634,387 |
2025-03-05 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 391,762 |
2025-03-04 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,019,099 |
2025-03-03 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 727,176 |
2025-02-28 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 1,190,204 |
2025-02-27 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 560,307 |
2025-02-26 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 580,151 |
2025-02-25 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 731,154 |
2025-02-24 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,518,549 |
2025-02-21 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 1,103,738 |
2025-02-20 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 900,530 |
2025-02-19 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 603,387 |
2025-02-18 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 899,769 |
2025-02-14 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,520,321 |
2025-02-13 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 1,397,992 |
2025-02-12 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 683,385 |
2025-02-11 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 1,615,115 |
2025-02-10 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,525,131 |
2025-02-07 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,072,342 |
2025-02-06 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 511,462 |
2025-02-05 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 474,878 |
2025-02-04 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 758,334 |
2025-02-03 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 415,250 |
2025-01-31 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 530,122 |
2025-01-30 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 571,822 |
2025-01-29 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 735,506 |
2025-01-28 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 745,785 |
2025-01-27 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 657,047 |
2025-01-24 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 427,106 |
2025-01-23 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 863,845 |
2025-01-22 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 505,128 |
2025-01-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 885,399 |
2025-01-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 454,817 |
2025-01-16 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 742,240 |
2025-01-15 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 1,843,279 |
2025-01-14 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,287,935 |
2025-01-13 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,371,058 |
2025-01-10 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 1,685,999 |
2025-01-08 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,280,933 |
2025-01-07 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 1,197,289 |
2025-01-06 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 2,519,616 |
2025-01-03 | $0.21 | $0.21 | $0.18 | $0.21 | $0.21 | 3,356,926 |
2025-01-02 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 1,878,542 |
2024-12-31 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 3,326,600 |
2024-12-30 | $0.19 | $0.25 | $0.19 | $0.22 | $0.22 | 5,510,621 |
2024-12-27 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 1,821,451 |
2024-12-26 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,427,762 |
2024-12-24 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 610,736 |
2024-12-23 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 1,211,348 |
2024-12-20 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 2,250,103 |
2024-12-19 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,689,028 |
2024-12-18 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,556,109 |
2024-12-17 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 2,197,205 |
2024-12-16 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,250,674 |
2024-12-13 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1,103,460 |
2024-12-12 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 1,491,570 |
2024-12-11 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 1,275,410 |
2024-12-10 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 947,078 |
2024-12-09 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 619,681 |
2024-12-06 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 1,978,129 |
2024-12-05 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1,034,779 |
2024-12-04 | $0.21 | $0.24 | $0.20 | $0.21 | $0.21 | 1,898,160 |
2024-12-03 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 921,104 |
2024-12-02 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 1,662,332 |
2024-11-29 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 1,482,120 |
2024-11-27 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 1,354,012 |
2024-11-26 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,273,049 |
2024-11-25 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 1,035,641 |
2024-11-22 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,898,682 |
2024-11-21 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 2,988,750 |
2024-11-20 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 6,667,466 |
2024-11-19 | $0.17 | $0.21 | $0.16 | $0.20 | $0.20 | 8,502,433 |
2024-11-18 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 3,460,264 |
2024-11-15 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 4,387,368 |
2024-11-14 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 3,636,427 |
2024-11-13 | $0.27 | $0.27 | $0.19 | $0.20 | $0.20 | 7,462,263 |
2024-11-12 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 1,158,105 |
2024-11-11 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 892,950 |
2024-11-08 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 367,392 |
2024-11-07 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 1,284,887 |
2024-11-06 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 764,977 |
2024-11-05 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 425,923 |
2024-11-04 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 555,455 |
2024-11-01 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 829,665 |
2024-10-31 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 957,024 |
2024-10-30 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 3,833,070 |
2024-10-29 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,619,207 |
2024-10-28 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 1,014,680 |
2024-10-25 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 1,132,167 |
2024-10-24 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 3,111,732 |
2024-10-23 | $0.26 | $0.30 | $0.25 | $0.28 | $0.28 | 6,373,985 |
2024-10-22 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 3,970,168 |
2024-10-21 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 541,920 |
2024-10-18 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 848,457 |
2024-10-17 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 302,600 |
2024-10-16 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 902,594 |
2024-10-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 873,728 |
2024-10-14 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 251,390 |
2024-10-11 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 437,555 |
2024-10-10 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 331,393 |
2024-10-09 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 340,337 |
2024-10-08 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 717,025 |
2024-10-07 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 552,617 |
2024-10-04 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 761,208 |
2024-10-03 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 784,596 |
2024-10-02 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 456,078 |
2024-10-01 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 935,669 |
2024-09-30 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 719,747 |
2024-09-27 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,080,449 |
2024-09-26 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 1,516,289 |
2024-09-25 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 284,294 |
2024-09-24 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 347,073 |
2024-09-23 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 331,430 |
2024-09-20 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 812,218 |
2024-09-19 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 484,789 |
2024-09-18 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 212,127 |
2024-09-17 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 356,850 |
2024-09-16 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 294,151 |
2024-09-13 | $0.26 | $0.31 | $0.26 | $0.28 | $0.28 | 848,664 |
2024-09-12 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 822,271 |
2024-09-11 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 732,540 |
2024-09-10 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 873,290 |
2024-09-09 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,133,773 |
2024-09-06 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 705,577 |
2024-09-05 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 501,941 |
2024-09-04 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 506,522 |
2024-09-03 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 740,922 |
2024-08-30 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 688,279 |
2024-08-29 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 769,180 |
2024-08-28 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 1,124,315 |
2024-08-27 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 661,093 |
2024-08-26 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 1,171,361 |
2024-08-23 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 411,492 |
2024-08-22 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 970,306 |
2024-08-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,131,751 |
2024-08-20 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 1,384,091 |
2024-08-19 | $0.30 | $0.33 | $0.29 | $0.31 | $0.31 | 1,169,540 |
2024-08-16 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 715,291 |
2024-08-15 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 2,079,045 |
2024-08-14 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 1,141,005 |
2024-08-13 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 932,255 |
2024-08-12 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 687,963 |
2024-08-09 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 1,276,845 |
2024-08-08 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 1,022,943 |
2024-08-07 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 981,905 |
2024-08-06 | $0.28 | $0.34 | $0.28 | $0.33 | $0.33 | 1,572,707 |
2024-08-05 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 1,371,620 |
2024-08-02 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 964,388 |
2024-08-01 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 820,496 |
2024-07-31 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 969,584 |
2024-07-30 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 1,346,898 |
2024-07-29 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 2,112,055 |
2024-07-26 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 638,662 |
2024-07-25 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 793,172 |
2024-07-24 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 776,281 |
2024-07-23 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 621,140 |
2024-07-22 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 812,718 |
2024-07-19 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 1,025,201 |
2024-07-18 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 861,566 |
2024-07-17 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 984,846 |
2024-07-16 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,327,711 |
2024-07-15 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 1,252,682 |
2024-07-12 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 1,212,562 |
2024-07-11 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 1,820,662 |
2024-07-10 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 791,908 |
2024-07-09 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 1,307,224 |
2024-07-08 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,547,754 |
2024-07-05 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 822,814 |
2024-07-03 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 506,649 |
2024-07-02 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 1,055,235 |
2024-07-01 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 2,576,203 |
2024-06-28 | $0.26 | $0.29 | $0.25 | $0.28 | $0.28 | 7,979,640 |
2024-06-27 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 4,080,726 |
2024-06-26 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 2,332,020 |
2024-06-25 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 2,406,073 |
2024-06-24 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 2,234,779 |
2024-06-21 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 1,919,292 |
2024-06-20 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 1,890,010 |
2024-06-18 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 1,639,134 |
2024-06-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 1,651,187 |
2024-06-14 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 1,715,150 |
2024-06-13 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 873,444 |
2024-06-12 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 801,784 |
2024-06-11 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 718,707 |
2024-06-10 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 1,321,406 |
2024-06-07 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 1,046,084 |
2024-06-06 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 2,195,318 |
2024-06-05 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 1,620,532 |
2024-06-04 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 2,557,824 |
2024-06-03 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 2,214,637 |
2024-05-31 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 958,242 |
2024-05-30 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,303,949 |
2024-05-29 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 1,287,726 |
2024-05-28 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 1,635,820 |
2024-05-24 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 2,900,474 |
2024-05-23 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 3,538,018 |
2024-05-22 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 2,693,430 |
2024-05-21 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 4,831,703 |
2024-05-20 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 3,330,345 |
2024-05-17 | $0.37 | $0.42 | $0.36 | $0.38 | $0.38 | 5,856,331 |
2024-05-16 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 2,188,369 |
2024-05-15 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 2,386,473 |
2024-05-14 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 3,774,479 |
2024-05-13 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 2,592,227 |
2024-05-10 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 3,680,139 |
2024-05-09 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 5,265,060 |
2024-05-08 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 7,482,800 |
2024-05-07 | $0.44 | $0.49 | $0.41 | $0.42 | $0.42 | 19,067,445 |
2024-05-06 | $0.39 | $0.64 | $0.36 | $0.52 | $0.52 | 108,645,212 |
2024-05-03 | $4.66 | $4.71 | $3.92 | $4.03 | $4.03 | 2,439,825 |
2024-05-02 | $5.26 | $5.26 | $4.58 | $4.63 | $4.63 | 582,604 |
2024-05-01 | $5.03 | $5.65 | $5.00 | $5.25 | $5.25 | 471,664 |
2024-04-30 | $4.73 | $5.20 | $4.68 | $5.16 | $5.16 | 261,707 |
2024-04-29 | $4.70 | $5.02 | $4.70 | $4.73 | $4.73 | 302,755 |
2024-04-26 | $5.16 | $5.20 | $4.70 | $4.72 | $4.72 | 157,240 |
2024-04-25 | $5.20 | $5.28 | $5.13 | $5.17 | $5.17 | 105,303 |
2024-04-24 | $5.25 | $5.42 | $5.16 | $5.23 | $5.23 | 120,741 |
2024-04-23 | $5.24 | $5.39 | $5.21 | $5.21 | $5.21 | 228,918 |
2024-04-22 | $5.20 | $5.28 | $5.07 | $5.21 | $5.21 | 240,842 |
2024-04-19 | $5.32 | $5.48 | $5.12 | $5.19 | $5.19 | 233,963 |
2024-04-18 | $5.45 | $5.52 | $5.21 | $5.39 | $5.39 | 387,833 |
2024-04-17 | $5.40 | $5.77 | $5.27 | $5.41 | $5.41 | 299,203 |
2024-04-16 | $5.24 | $5.48 | $5.19 | $5.40 | $5.40 | 244,109 |
2024-04-15 | $5.30 | $5.39 | $5.20 | $5.27 | $5.27 | 240,217 |
2024-04-12 | $5.34 | $5.55 | $5.16 | $5.28 | $5.28 | 264,004 |
2024-04-11 | $5.31 | $5.50 | $5.25 | $5.44 | $5.44 | 269,368 |
2024-04-10 | $5.10 | $5.29 | $4.94 | $5.25 | $5.25 | 237,539 |
2024-04-09 | $5.25 | $5.34 | $4.99 | $5.24 | $5.24 | 377,933 |
2024-04-08 | $5.02 | $5.20 | $5.01 | $5.10 | $5.10 | 175,001 |
2024-04-05 | $5.34 | $5.41 | $5.01 | $5.02 | $5.02 | 423,032 |
2024-04-04 | $5.46 | $5.66 | $5.28 | $5.28 | $5.28 | 299,148 |
2024-04-03 | $5.71 | $5.83 | $5.45 | $5.46 | $5.46 | 264,415 |
2024-04-02 | $6.17 | $6.29 | $5.59 | $5.61 | $5.61 | 216,954 |
2024-04-01 | $6.31 | $6.36 | $5.65 | $6.25 | $6.25 | 1,329,430 |
2024-03-28 | $6.54 | $6.68 | $6.20 | $6.22 | $6.22 | 1,154,186 |
2024-03-27 | $6.16 | $6.79 | $6.15 | $6.53 | $6.53 | 871,454 |
2024-03-26 | $6.20 | $6.45 | $6.06 | $6.13 | $6.13 | 701,568 |
2024-03-25 | $6.31 | $6.46 | $6.15 | $6.16 | $6.16 | 948,332 |
2024-03-22 | $6.71 | $6.71 | $5.81 | $6.24 | $6.24 | 613,147 |
2024-03-21 | $6.08 | $6.19 | $5.96 | $6.07 | $6.07 | 107,717 |
2024-03-20 | $6.01 | $6.23 | $5.80 | $6.07 | $6.07 | 198,608 |
2024-03-19 | $5.79 | $6.09 | $5.73 | $6.04 | $6.04 | 497,597 |
2024-03-18 | $5.98 | $5.98 | $5.55 | $5.77 | $5.77 | 209,573 |
2024-03-15 | $5.66 | $5.97 | $5.50 | $5.93 | $5.93 | 389,290 |
2024-03-14 | $6.50 | $6.50 | $5.67 | $5.73 | $5.73 | 265,179 |
2024-03-13 | $6.23 | $6.49 | $6.18 | $6.41 | $6.41 | 157,456 |
2024-03-12 | $5.74 | $6.51 | $5.65 | $6.19 | $6.19 | 429,216 |
2024-03-11 | $5.31 | $5.68 | $5.26 | $5.66 | $5.66 | 172,716 |
2024-03-08 | $5.51 | $5.56 | $5.12 | $5.31 | $5.31 | 232,551 |
2024-03-07 | $5.48 | $5.53 | $5.32 | $5.49 | $5.49 | 173,570 |
2024-03-06 | $5.63 | $5.71 | $5.44 | $5.49 | $5.49 | 168,050 |
2024-03-05 | $5.61 | $5.70 | $5.31 | $5.60 | $5.60 | 288,684 |
2024-03-04 | $5.77 | $5.79 | $5.51 | $5.74 | $5.74 | 264,242 |
2024-03-01 | $5.32 | $5.75 | $5.22 | $5.69 | $5.69 | 486,751 |
2024-02-29 | $5.57 | $5.66 | $5.21 | $5.26 | $5.26 | 177,551 |
2024-02-28 | $5.37 | $5.59 | $5.36 | $5.48 | $5.48 | 213,900 |
2024-02-27 | $5.48 | $5.57 | $5.33 | $5.41 | $5.41 | 210,568 |
2024-02-26 | $5.55 | $5.79 | $5.22 | $5.40 | $5.40 | 967,361 |
2024-02-23 | $5.04 | $5.46 | $5.04 | $5.30 | $5.30 | 1,706,147 |
2024-02-22 | $5.02 | $5.05 | $4.90 | $4.96 | $4.96 | 112,162 |
2024-02-21 | $4.99 | $5.07 | $4.89 | $5.00 | $5.00 | 83,213 |
2024-02-20 | $4.99 | $5.08 | $4.91 | $5.00 | $5.00 | 128,410 |
2024-02-16 | $4.98 | $5.05 | $4.89 | $5.03 | $5.03 | 129,962 |
2024-02-15 | $5.00 | $5.10 | $4.91 | $5.00 | $5.00 | 242,291 |
2024-02-14 | $4.86 | $4.92 | $4.78 | $4.90 | $4.90 | 107,984 |
2024-02-13 | $4.78 | $4.96 | $4.70 | $4.82 | $4.82 | 440,719 |
2024-02-12 | $4.87 | $4.95 | $4.73 | $4.87 | $4.87 | 1,130,171 |
2024-02-09 | $4.82 | $4.94 | $4.46 | $4.88 | $4.88 | 272,298 |
2024-02-08 | $5.07 | $5.07 | $4.56 | $4.81 | $4.81 | 257,213 |
2024-02-07 | $4.96 | $5.10 | $4.82 | $4.90 | $4.90 | 158,137 |
2024-02-06 | $4.95 | $5.14 | $4.70 | $4.93 | $4.93 | 344,561 |
2024-02-05 | $4.59 | $4.88 | $4.56 | $4.88 | $4.88 | 92,009 |
2024-02-02 | $4.57 | $4.72 | $4.54 | $4.68 | $4.68 | 98,721 |
2024-02-01 | $4.58 | $4.71 | $4.50 | $4.59 | $4.59 | 73,995 |
2024-01-31 | $4.57 | $4.64 | $4.46 | $4.55 | $4.55 | 75,552 |
2024-01-30 | $4.83 | $4.83 | $4.51 | $4.58 | $4.58 | 83,335 |
2024-01-29 | $4.79 | $4.93 | $4.72 | $4.85 | $4.85 | 76,272 |
2024-01-26 | $4.89 | $4.89 | $4.73 | $4.83 | $4.83 | 75,901 |
2024-01-25 | $4.59 | $4.95 | $4.57 | $4.89 | $4.89 | 128,011 |
2024-01-24 | $4.77 | $4.93 | $4.19 | $4.58 | $4.58 | 210,602 |
2024-01-23 | $5.01 | $5.12 | $4.88 | $4.95 | $4.95 | 104,733 |
2024-01-22 | $5.23 | $5.29 | $4.82 | $5.00 | $5.00 | 147,589 |
2024-01-19 | $5.18 | $5.29 | $4.95 | $5.20 | $5.20 | 114,932 |
2024-01-18 | $5.16 | $5.31 | $4.92 | $5.09 | $5.09 | 472,903 |
2024-01-17 | $5.16 | $5.32 | $4.80 | $5.16 | $5.16 | 123,833 |
2024-01-16 | $5.35 | $5.44 | $4.99 | $5.25 | $5.25 | 166,490 |
2024-01-12 | $5.19 | $5.45 | $5.11 | $5.38 | $5.38 | 66,039 |
2024-01-11 | $5.22 | $5.32 | $5.00 | $5.26 | $5.26 | 117,160 |
2024-01-10 | $5.39 | $5.52 | $4.90 | $5.22 | $5.22 | 223,857 |
2024-01-09 | $5.35 | $5.58 | $5.29 | $5.39 | $5.39 | 518,848 |
2024-01-08 | $5.24 | $5.50 | $5.24 | $5.37 | $5.37 | 107,237 |
2024-01-05 | $5.40 | $5.47 | $5.20 | $5.26 | $5.26 | 184,145 |
2024-01-04 | $5.10 | $5.59 | $5.05 | $5.43 | $5.43 | 264,361 |
2024-01-03 | $5.25 | $5.40 | $4.99 | $5.04 | $5.04 | 155,325 |
2024-01-02 | $5.17 | $5.75 | $5.04 | $5.20 | $5.20 | 361,947 |
2023-12-29 | $4.97 | $5.31 | $4.95 | $5.24 | $5.24 | 122,157 |
2023-12-28 | $5.07 | $5.27 | $4.91 | $4.97 | $4.97 | 105,877 |
2023-12-27 | $4.95 | $5.17 | $4.84 | $5.10 | $5.10 | 92,027 |
2023-12-26 | $4.94 | $5.08 | $4.84 | $4.98 | $4.98 | 102,057 |
2023-12-22 | $4.65 | $4.92 | $4.56 | $4.77 | $4.77 | 81,279 |
2023-12-21 | $4.47 | $4.96 | $4.47 | $4.59 | $4.59 | 131,714 |
2023-12-20 | $5.00 | $5.04 | $4.30 | $4.46 | $4.46 | 219,344 |
2023-12-19 | $5.16 | $5.35 | $4.82 | $4.99 | $4.99 | 213,080 |
2023-12-18 | $4.60 | $5.50 | $4.60 | $5.22 | $5.22 | 409,886 |
2023-12-15 | $4.03 | $4.70 | $3.98 | $4.65 | $4.65 | 834,962 |
2023-12-14 | $4.03 | $4.45 | $3.98 | $4.02 | $4.02 | 933,099 |
2023-12-13 | $3.98 | $4.09 | $3.94 | $3.95 | $3.95 | 132,031 |
2023-12-12 | $3.84 | $4.11 | $3.84 | $3.99 | $3.99 | 154,409 |
2023-12-11 | $3.94 | $4.00 | $3.83 | $3.97 | $3.97 | 166,212 |
2023-12-08 | $3.85 | $4.12 | $3.79 | $3.93 | $3.93 | 93,601 |
2023-12-07 | $3.64 | $4.00 | $3.56 | $3.91 | $3.91 | 147,943 |
2023-12-06 | $3.61 | $3.83 | $3.50 | $3.69 | $3.69 | 90,153 |
2023-12-05 | $3.50 | $3.72 | $3.39 | $3.54 | $3.54 | 124,291 |
2023-12-04 | $3.62 | $3.71 | $3.49 | $3.54 | $3.54 | 148,013 |
2023-12-01 | $3.28 | $3.62 | $3.24 | $3.62 | $3.62 | 162,563 |
2023-11-30 | $3.37 | $3.55 | $3.22 | $3.31 | $3.31 | 67,731 |
2023-11-29 | $3.40 | $3.56 | $3.26 | $3.26 | $3.26 | 71,064 |
2023-11-28 | $3.37 | $3.51 | $3.31 | $3.40 | $3.40 | 110,408 |
2023-11-27 | $3.03 | $3.44 | $3.03 | $3.34 | $3.34 | 155,146 |
2023-11-24 | $3.10 | $3.24 | $2.78 | $2.88 | $2.88 | 88,913 |
2023-11-22 | $3.14 | $3.27 | $3.00 | $3.08 | $3.08 | 88,383 |
2023-11-21 | $3.00 | $3.22 | $3.00 | $3.12 | $3.12 | 144,378 |
2023-11-20 | $2.92 | $3.25 | $2.85 | $3.00 | $3.00 | 384,894 |
2023-11-17 | $2.94 | $2.97 | $2.86 | $2.92 | $2.92 | 224,688 |
2023-11-16 | $2.87 | $2.96 | $2.84 | $2.92 | $2.92 | 123,474 |
2023-11-15 | $2.89 | $2.99 | $2.82 | $2.89 | $2.89 | 3,084,657 |
2023-11-14 | $3.00 | $3.00 | $2.83 | $2.88 | $2.88 | 87,763 |
2023-11-13 | $3.00 | $3.00 | $2.86 | $2.98 | $2.98 | 122,650 |
2023-11-10 | $2.82 | $3.00 | $2.62 | $3.00 | $3.00 | 115,384 |
2023-11-09 | $2.82 | $2.88 | $2.50 | $2.82 | $2.82 | 284,772 |
2023-11-08 | $3.00 | $3.13 | $2.75 | $2.93 | $2.93 | 119,431 |
2023-11-07 | $2.91 | $3.23 | $2.80 | $2.93 | $2.93 | 102,330 |
2023-11-06 | $3.19 | $3.19 | $2.93 | $2.93 | $2.93 | 60,818 |
2023-11-03 | $3.00 | $3.43 | $3.00 | $3.12 | $3.12 | 151,456 |
2023-11-02 | $2.97 | $3.20 | $2.95 | $3.04 | $3.04 | 45,394 |
2023-11-01 | $2.99 | $3.05 | $2.82 | $2.95 | $2.95 | 56,379 |
2023-10-31 | $3.06 | $3.15 | $2.92 | $2.97 | $2.97 | 65,311 |
2023-10-30 | $2.95 | $3.13 | $2.90 | $3.06 | $3.06 | 170,221 |
2023-10-27 | $3.30 | $3.41 | $2.78 | $2.95 | $2.95 | 165,985 |
2023-10-26 | $3.16 | $3.42 | $3.10 | $3.31 | $3.31 | 56,914 |
2023-10-25 | $3.36 | $3.36 | $3.05 | $3.18 | $3.18 | 64,310 |
2023-10-24 | $3.35 | $3.65 | $3.29 | $3.36 | $3.36 | 79,876 |
2023-10-23 | $3.58 | $3.63 | $3.13 | $3.35 | $3.35 | 110,352 |
2023-10-20 | $3.42 | $3.68 | $3.40 | $3.59 | $3.59 | 36,439 |
2023-10-19 | $3.60 | $3.60 | $3.45 | $3.51 | $3.51 | 32,617 |
2023-10-18 | $3.81 | $3.95 | $3.53 | $3.54 | $3.54 | 42,512 |
2023-10-17 | $3.62 | $3.97 | $3.60 | $3.83 | $3.83 | 94,891 |
2023-10-16 | $3.50 | $3.81 | $3.28 | $3.70 | $3.70 | 85,796 |
2023-10-13 | $3.55 | $3.69 | $3.50 | $3.58 | $3.58 | 37,016 |
2023-10-12 | $3.61 | $3.78 | $3.52 | $3.54 | $3.54 | 32,938 |
2023-10-11 | $3.57 | $3.86 | $3.41 | $3.66 | $3.66 | 58,376 |
2023-10-10 | $3.44 | $3.64 | $3.37 | $3.51 | $3.51 | 118,653 |
2023-10-09 | $3.62 | $3.69 | $3.25 | $3.46 | $3.46 | 142,877 |
2023-10-06 | $3.94 | $3.96 | $3.50 | $3.64 | $3.64 | 107,424 |
2023-10-05 | $3.81 | $3.99 | $3.81 | $3.85 | $3.85 | 98,218 |
2023-10-04 | $3.83 | $3.92 | $3.70 | $3.80 | $3.80 | 99,151 |
2023-10-03 | $3.88 | $4.00 | $3.77 | $3.92 | $3.92 | 70,849 |
2023-10-02 | $3.90 | $4.03 | $3.73 | $3.88 | $3.88 | 101,467 |
2023-09-29 | $3.90 | $4.08 | $3.69 | $3.91 | $3.91 | 175,339 |
2023-09-28 | $3.90 | $4.09 | $3.69 | $3.90 | $3.90 | 3,255,119 |
2023-09-27 | $3.84 | $4.00 | $3.66 | $3.71 | $3.71 | 123,392 |
2023-09-26 | $3.73 | $3.96 | $3.57 | $3.82 | $3.82 | 111,518 |
2023-09-25 | $3.64 | $3.89 | $3.51 | $3.73 | $3.73 | 387,141 |
2023-09-22 | $4.32 | $4.32 | $3.51 | $3.67 | $3.67 | 682,423 |
2023-09-21 | $4.31 | $4.50 | $4.20 | $4.39 | $4.39 | 125,951 |
2023-09-20 | $4.75 | $4.86 | $4.24 | $4.42 | $4.42 | 151,510 |
2023-09-19 | $4.57 | $4.89 | $4.57 | $4.80 | $4.80 | 216,619 |
2023-09-18 | $4.33 | $4.74 | $4.11 | $4.57 | $4.57 | 259,146 |
2023-09-15 | $4.78 | $4.86 | $4.32 | $4.35 | $4.35 | 764,244 |
2023-09-14 | $4.60 | $5.05 | $4.60 | $4.74 | $4.74 | 365,895 |
2023-09-13 | $4.58 | $4.97 | $4.45 | $4.69 | $4.69 | 641,686 |
2023-09-12 | $5.04 | $5.25 | $4.32 | $4.60 | $4.60 | 11,102,907 |
2023-09-11 | $3.91 | $4.31 | $3.86 | $4.28 | $4.28 | 135,743 |
2023-09-08 | $3.76 | $3.97 | $3.74 | $3.86 | $3.86 | 65,919 |
2023-09-07 | $3.57 | $3.90 | $3.48 | $3.77 | $3.77 | 64,350 |
2023-09-06 | $3.55 | $3.65 | $3.45 | $3.64 | $3.64 | 43,485 |
2023-09-05 | $3.45 | $3.67 | $3.34 | $3.54 | $3.54 | 46,860 |
2023-09-01 | $3.45 | $3.68 | $3.36 | $3.49 | $3.49 | 52,306 |
2023-08-31 | $3.51 | $3.70 | $3.39 | $3.48 | $3.48 | 117,258 |
2023-08-30 | $3.37 | $3.45 | $3.25 | $3.36 | $3.36 | 32,553 |
2023-08-29 | $3.30 | $3.49 | $3.24 | $3.41 | $3.41 | 28,581 |
2023-08-28 | $3.25 | $3.38 | $3.11 | $3.29 | $3.29 | 40,594 |
2023-08-25 | $3.16 | $3.36 | $3.15 | $3.26 | $3.26 | 33,307 |
2023-08-24 | $3.17 | $3.28 | $3.12 | $3.19 | $3.19 | 23,401 |
2023-08-23 | $3.24 | $3.35 | $3.14 | $3.27 | $3.27 | 23,788 |
2023-08-22 | $3.31 | $3.38 | $3.19 | $3.30 | $3.30 | 33,038 |
2023-08-21 | $3.37 | $3.38 | $3.22 | $3.29 | $3.29 | 41,482 |
2023-08-18 | $3.34 | $3.44 | $3.22 | $3.39 | $3.39 | 100,715 |
2023-08-17 | $3.61 | $3.61 | $3.32 | $3.38 | $3.38 | 93,632 |
2023-08-16 | $3.58 | $3.67 | $3.45 | $3.61 | $3.61 | 52,593 |
2023-08-15 | $3.77 | $3.77 | $3.55 | $3.58 | $3.58 | 46,601 |
2023-08-14 | $3.55 | $3.80 | $3.44 | $3.65 | $3.65 | 132,309 |
2023-08-11 | $3.34 | $3.67 | $3.33 | $3.55 | $3.55 | 52,501 |
2023-08-10 | $3.28 | $3.50 | $3.22 | $3.35 | $3.35 | 54,854 |
2023-08-09 | $3.25 | $3.36 | $3.13 | $3.29 | $3.29 | 44,112 |
2023-08-08 | $3.18 | $3.33 | $3.12 | $3.22 | $3.22 | 45,884 |
2023-08-07 | $3.13 | $3.18 | $3.08 | $3.12 | $3.12 | 53,696 |
2023-08-04 | $3.33 | $3.35 | $3.10 | $3.18 | $3.18 | 83,555 |
2023-08-03 | $3.28 | $3.37 | $3.25 | $3.33 | $3.33 | 92,367 |
2023-08-02 | $3.27 | $3.30 | $3.15 | $3.28 | $3.28 | 58,778 |
2023-08-01 | $3.18 | $3.37 | $3.18 | $3.28 | $3.28 | 88,953 |
2023-07-31 | $3.35 | $3.42 | $3.09 | $3.22 | $3.22 | 366,932 |
2023-07-28 | $3.09 | $3.39 | $3.09 | $3.30 | $3.30 | 310,548 |
2023-07-27 | $3.10 | $3.18 | $2.95 | $3.09 | $3.09 | 312,371 |
2023-07-26 | $3.13 | $3.24 | $3.03 | $3.10 | $3.10 | 297,460 |
2023-07-25 | $3.24 | $3.41 | $3.09 | $3.11 | $3.11 | 284,442 |
2023-07-24 | $3.31 | $3.60 | $3.15 | $3.32 | $3.32 | 376,018 |
2023-07-21 | $3.17 | $3.40 | $3.10 | $3.32 | $3.32 | 1,107,416 |
2023-07-20 | $3.04 | $3.18 | $2.95 | $3.07 | $3.07 | 243,948 |
2023-07-19 | $3.01 | $3.20 | $2.92 | $2.95 | $2.95 | 240,668 |
2023-07-18 | $3.20 | $3.21 | $3.05 | $3.07 | $3.07 | 90,459 |
2023-07-17 | $3.06 | $3.37 | $3.05 | $3.20 | $3.20 | 121,111 |
2023-07-14 | $3.06 | $3.15 | $3.02 | $3.06 | $3.06 | 53,929 |
2023-07-13 | $3.05 | $3.20 | $3.05 | $3.09 | $3.09 | 170,104 |
2023-07-12 | $3.28 | $3.30 | $3.06 | $3.07 | $3.07 | 111,275 |
2023-07-11 | $3.40 | $3.50 | $3.05 | $3.27 | $3.27 | 563,931 |
2023-07-10 | $3.71 | $3.76 | $3.37 | $3.46 | $3.46 | 170,902 |
2023-07-07 | $3.90 | $3.90 | $3.67 | $3.70 | $3.70 | 48,611 |
2023-07-06 | $4.04 | $4.05 | $3.75 | $3.90 | $3.90 | 107,765 |
2023-07-05 | $4.04 | $4.17 | $4.04 | $4.05 | $4.05 | 41,950 |
2023-07-03 | $4.05 | $4.26 | $4.05 | $4.10 | $4.10 | 28,372 |
2023-06-30 | $4.17 | $4.17 | $3.86 | $4.11 | $4.11 | 112,320 |
2023-06-29 | $4.29 | $4.39 | $3.85 | $4.15 | $4.15 | 271,448 |
2023-06-28 | $4.09 | $4.44 | $3.97 | $4.28 | $4.28 | 93,789 |
2023-06-27 | $4.15 | $4.26 | $3.95 | $4.11 | $4.11 | 82,720 |
2023-06-26 | $4.47 | $4.86 | $3.95 | $4.16 | $4.16 | 429,264 |
2023-06-23 | $3.73 | $4.46 | $3.70 | $4.33 | $4.33 | 616,399 |
2023-06-22 | $3.70 | $3.99 | $3.55 | $3.66 | $3.66 | 285,607 |
2023-06-21 | $3.58 | $3.79 | $3.56 | $3.76 | $3.76 | 235,290 |
2023-06-20 | $3.15 | $3.84 | $3.11 | $3.69 | $3.69 | 868,361 |
2023-06-16 | $2.99 | $3.06 | $2.89 | $3.03 | $3.03 | 60,261 |
2023-06-15 | $2.90 | $3.00 | $2.88 | $2.99 | $2.99 | 25,414 |
2023-06-14 | $2.89 | $3.06 | $2.83 | $2.91 | $2.91 | 67,723 |
2023-06-13 | $2.82 | $3.02 | $2.71 | $2.98 | $2.98 | 112,600 |
2023-06-12 | $2.89 | $2.99 | $2.78 | $2.78 | $2.78 | 87,235 |
2023-06-09 | $2.91 | $2.97 | $2.86 | $2.90 | $2.90 | 192,549 |
2023-06-08 | $2.95 | $2.97 | $2.85 | $2.88 | $2.88 | 56,888 |
2023-06-07 | $2.87 | $2.97 | $2.83 | $2.92 | $2.92 | 78,708 |
2023-06-06 | $3.00 | $3.11 | $2.86 | $2.94 | $2.94 | 154,627 |
2023-06-05 | $3.19 | $3.20 | $2.95 | $3.00 | $3.00 | 378,497 |
2023-06-02 | $2.75 | $3.09 | $2.67 | $2.80 | $2.80 | 243,364 |
2023-06-01 | $2.63 | $2.75 | $2.62 | $2.70 | $2.70 | 204,030 |
2023-05-31 | $2.58 | $2.63 | $2.51 | $2.57 | $2.57 | 66,877 |
2023-05-30 | $2.60 | $2.72 | $2.55 | $2.58 | $2.58 | 254,438 |
2023-05-26 | $2.70 | $2.73 | $2.36 | $2.59 | $2.59 | 1,226,360 |
2023-05-25 | $2.57 | $2.64 | $2.43 | $2.43 | $2.43 | 44,585 |
2023-05-24 | $2.61 | $2.63 | $2.56 | $2.58 | $2.58 | 33,862 |
2023-05-23 | $2.68 | $2.69 | $2.56 | $2.68 | $2.68 | 40,451 |
2023-05-22 | $2.66 | $2.71 | $2.60 | $2.64 | $2.64 | 25,481 |
2023-05-19 | $2.68 | $2.71 | $2.65 | $2.69 | $2.69 | 25,141 |
2023-05-18 | $2.74 | $2.74 | $2.63 | $2.72 | $2.72 | 12,797 |
2023-05-17 | $2.68 | $2.78 | $2.57 | $2.74 | $2.74 | 32,434 |
2023-05-16 | $2.60 | $2.80 | $2.56 | $2.76 | $2.76 | 31,100 |
2023-05-15 | $2.68 | $2.76 | $2.57 | $2.61 | $2.61 | 41,040 |
2023-05-12 | $2.73 | $2.86 | $2.58 | $2.67 | $2.67 | 44,819 |
2023-05-11 | $2.67 | $2.81 | $2.64 | $2.80 | $2.80 | 27,513 |
2023-05-10 | $2.66 | $2.66 | $2.56 | $2.57 | $2.57 | 25,839 |
2023-05-09 | $2.58 | $2.67 | $2.57 | $2.66 | $2.66 | 22,367 |
2023-05-08 | $2.60 | $2.70 | $2.56 | $2.61 | $2.61 | 19,750 |
2023-05-05 | $2.59 | $2.69 | $2.56 | $2.62 | $2.62 | 16,544 |
2023-05-04 | $2.60 | $2.66 | $2.56 | $2.56 | $2.56 | 30,899 |
2023-05-03 | $2.74 | $2.79 | $2.61 | $2.63 | $2.63 | 44,708 |
2023-05-02 | $2.60 | $2.88 | $2.56 | $2.73 | $2.73 | 60,561 |
2023-05-01 | $2.45 | $2.67 | $2.36 | $2.59 | $2.59 | 47,568 |
2023-04-28 | $2.43 | $2.49 | $2.26 | $2.40 | $2.40 | 41,755 |
2023-04-27 | $2.37 | $2.80 | $2.33 | $2.46 | $2.46 | 109,923 |
2023-04-26 | $2.06 | $2.36 | $2.01 | $2.36 | $2.36 | 42,528 |
2023-04-25 | $2.00 | $2.07 | $1.96 | $2.02 | $2.02 | 65,633 |
2023-04-24 | $2.02 | $2.03 | $1.93 | $1.98 | $1.98 | 35,878 |
2023-04-21 | $2.03 | $2.11 | $2.02 | $2.03 | $2.03 | 36,474 |
2023-04-20 | $2.05 | $2.11 | $2.02 | $2.02 | $2.02 | 21,412 |
2023-04-19 | $2.20 | $2.20 | $2.02 | $2.03 | $2.03 | 33,162 |
2023-04-18 | $2.16 | $2.18 | $2.04 | $2.11 | $2.11 | 47,692 |
2023-04-17 | $2.36 | $2.37 | $2.15 | $2.22 | $2.22 | 56,056 |
2023-04-14 | $2.52 | $2.53 | $2.29 | $2.39 | $2.39 | 80,785 |
2023-04-13 | $2.57 | $2.61 | $2.51 | $2.54 | $2.54 | 40,230 |
2023-04-12 | $2.51 | $2.73 | $2.50 | $2.51 | $2.51 | 79,912 |
2023-04-11 | $2.52 | $2.80 | $2.50 | $2.50 | $2.50 | 65,711 |
2023-04-10 | $2.34 | $2.55 | $2.34 | $2.50 | $2.50 | 25,194 |
2023-04-06 | $2.24 | $2.40 | $2.15 | $2.35 | $2.35 | 37,666 |
2023-04-05 | $2.22 | $2.40 | $2.12 | $2.24 | $2.24 | 50,144 |
2023-04-04 | $2.21 | $2.23 | $2.07 | $2.16 | $2.16 | 36,409 |
2023-04-03 | $2.05 | $2.23 | $2.05 | $2.23 | $2.23 | 29,443 |
2023-03-31 | $2.15 | $2.16 | $1.99 | $2.01 | $2.01 | 18,423 |
2023-03-30 | $2.00 | $2.16 | $1.93 | $2.08 | $2.08 | 26,781 |
2023-03-29 | $1.99 | $2.05 | $1.91 | $2.03 | $2.03 | 17,201 |
2023-03-28 | $2.15 | $2.15 | $1.89 | $1.96 | $1.96 | 42,252 |
2023-03-27 | $1.90 | $2.14 | $1.86 | $2.08 | $2.08 | 33,978 |
2023-03-24 | $2.00 | $2.06 | $1.93 | $1.95 | $1.95 | 37,934 |
2023-03-23 | $2.06 | $2.15 | $1.95 | $2.01 | $2.01 | 16,994 |
2023-03-22 | $2.16 | $2.20 | $2.01 | $2.06 | $2.06 | 26,680 |
2023-03-21 | $1.91 | $2.23 | $1.91 | $2.14 | $2.14 | 55,594 |
2023-03-20 | $2.06 | $2.10 | $1.92 | $1.95 | $1.95 | 43,381 |
2023-03-17 | $2.06 | $2.12 | $1.91 | $2.03 | $2.03 | 65,663 |
2023-03-16 | $2.02 | $2.08 | $2.00 | $2.06 | $2.06 | 25,017 |
2023-03-15 | $2.11 | $2.13 | $1.98 | $2.04 | $2.04 | 35,222 |
2023-03-14 | $2.24 | $2.24 | $2.01 | $2.11 | $2.11 | 26,563 |
2023-03-13 | $1.97 | $2.12 | $1.92 | $1.95 | $1.95 | 30,508 |
2023-03-10 | $2.19 | $2.33 | $1.95 | $2.00 | $2.00 | 49,159 |
2023-03-09 | $2.36 | $2.37 | $2.11 | $2.16 | $2.16 | 76,501 |
2023-03-08 | $2.29 | $2.40 | $2.22 | $2.31 | $2.31 | 23,503 |
2023-03-07 | $2.34 | $2.35 | $2.18 | $2.30 | $2.30 | 35,762 |
2023-03-06 | $2.38 | $2.38 | $2.27 | $2.35 | $2.35 | 41,152 |
2023-03-03 | $2.32 | $2.42 | $2.30 | $2.39 | $2.39 | 19,424 |
2023-03-02 | $2.27 | $2.35 | $2.25 | $2.33 | $2.33 | 26,557 |
2023-03-01 | $2.40 | $2.50 | $2.26 | $2.26 | $2.26 | 20,394 |
2023-02-28 | $2.30 | $2.43 | $2.28 | $2.38 | $2.38 | 30,902 |
2023-02-27 | $2.34 | $2.39 | $2.28 | $2.31 | $2.31 | 35,755 |
2023-02-24 | $2.35 | $2.38 | $2.26 | $2.32 | $2.32 | 22,251 |
2023-02-23 | $2.48 | $2.53 | $2.37 | $2.37 | $2.37 | 29,604 |
2023-02-22 | $2.49 | $2.70 | $2.42 | $2.43 | $2.43 | 41,003 |
2023-02-21 | $2.57 | $2.65 | $2.42 | $2.46 | $2.46 | 28,426 |
2023-02-17 | $2.45 | $2.55 | $2.44 | $2.53 | $2.53 | 31,004 |
2023-02-16 | $2.46 | $2.59 | $2.43 | $2.48 | $2.48 | 39,557 |
2023-02-15 | $2.45 | $2.45 | $2.41 | $2.44 | $2.44 | 25,121 |
2023-02-14 | $2.53 | $2.59 | $2.47 | $2.48 | $2.48 | 25,644 |
2023-02-13 | $2.61 | $2.64 | $2.45 | $2.53 | $2.53 | 30,774 |
2023-02-10 | $2.65 | $2.65 | $2.57 | $2.57 | $2.57 | 25,816 |
2023-02-09 | $2.74 | $2.90 | $2.65 | $2.66 | $2.66 | 30,098 |
2023-02-08 | $2.70 | $2.90 | $2.68 | $2.70 | $2.70 | 18,807 |
2023-02-07 | $2.67 | $2.82 | $2.65 | $2.68 | $2.68 | 37,078 |
2023-02-06 | $2.94 | $2.96 | $2.53 | $2.70 | $2.70 | 63,456 |
2023-02-03 | $2.78 | $3.00 | $2.73 | $2.75 | $2.75 | 34,857 |
2023-02-02 | $2.96 | $3.00 | $2.75 | $2.76 | $2.76 | 50,370 |
2023-02-01 | $2.80 | $2.96 | $2.70 | $2.90 | $2.90 | 40,632 |
2023-01-31 | $2.78 | $2.85 | $2.67 | $2.85 | $2.85 | 29,863 |
2023-01-30 | $2.64 | $2.75 | $2.64 | $2.66 | $2.66 | 15,815 |
2023-01-27 | $2.67 | $2.89 | $2.64 | $2.67 | $2.67 | 26,688 |
2023-01-26 | $2.77 | $2.81 | $2.69 | $2.70 | $2.70 | 12,564 |
2023-01-25 | $2.74 | $2.81 | $2.67 | $2.77 | $2.77 | 13,006 |
2023-01-24 | $2.70 | $2.95 | $2.65 | $2.85 | $2.85 | 33,630 |
2023-01-23 | $2.75 | $2.76 | $2.70 | $2.74 | $2.74 | 62,899 |
2023-01-20 | $2.89 | $2.90 | $2.69 | $2.75 | $2.75 | 65,246 |
2023-01-19 | $2.74 | $2.92 | $2.71 | $2.89 | $2.89 | 39,292 |
2023-01-18 | $2.89 | $2.91 | $2.74 | $2.79 | $2.79 | 31,914 |
2023-01-17 | $2.83 | $2.98 | $2.66 | $2.83 | $2.83 | 55,373 |
2023-01-13 | $2.68 | $2.88 | $2.68 | $2.77 | $2.77 | 48,018 |
2023-01-12 | $2.83 | $2.87 | $2.51 | $2.76 | $2.76 | 79,427 |
2023-01-11 | $2.91 | $2.96 | $2.82 | $2.83 | $2.83 | 25,328 |
2023-01-10 | $2.90 | $2.95 | $2.80 | $2.82 | $2.82 | 12,430 |
2023-01-09 | $3.00 | $3.11 | $2.80 | $2.80 | $2.80 | 16,447 |
2023-01-06 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 34,234 |
2023-01-05 | $3.01 | $3.05 | $2.97 | $3.00 | $3.00 | 14,212 |
2023-01-04 | $3.09 | $3.10 | $2.98 | $3.08 | $3.08 | 23,272 |
2023-01-03 | $3.15 | $3.20 | $3.00 | $3.09 | $3.09 | 11,816 |
2022-12-30 | $3.11 | $3.17 | $3.01 | $3.14 | $3.14 | 17,384 |
2022-12-29 | $3.21 | $3.27 | $3.03 | $3.17 | $3.17 | 37,791 |
2022-12-28 | $3.22 | $3.40 | $3.09 | $3.27 | $3.27 | 14,079 |
2022-12-27 | $3.07 | $3.49 | $3.07 | $3.27 | $3.27 | 39,623 |
2022-12-23 | $2.97 | $3.27 | $2.97 | $3.12 | $3.12 | 29,555 |
2022-12-22 | $2.72 | $3.14 | $2.68 | $3.00 | $3.00 | 44,098 |
2022-12-21 | $2.45 | $3.31 | $2.45 | $2.77 | $2.77 | 67,975 |
2022-12-20 | $2.35 | $2.67 | $2.35 | $2.51 | $2.51 | 41,684 |
2022-12-19 | $2.50 | $2.50 | $2.35 | $2.44 | $2.44 | 19,819 |
2022-12-16 | $2.76 | $2.79 | $2.45 | $2.45 | $2.45 | 44,672 |
2022-12-15 | $2.74 | $2.80 | $2.50 | $2.73 | $2.73 | 47,537 |
2022-12-14 | $2.79 | $2.97 | $2.67 | $2.82 | $2.82 | 30,010 |
2022-12-13 | $2.85 | $2.87 | $2.76 | $2.86 | $2.86 | 45,042 |
2022-12-12 | $2.95 | $3.01 | $2.63 | $2.68 | $2.68 | 37,921 |
2022-12-09 | $2.98 | $3.11 | $2.95 | $2.95 | $2.95 | 14,152 |
2022-12-08 | $3.20 | $3.40 | $2.96 | $2.98 | $2.98 | 47,060 |
2022-12-07 | $3.27 | $3.40 | $3.19 | $3.20 | $3.20 | 18,853 |
2022-12-06 | $3.34 | $3.43 | $3.31 | $3.31 | $3.31 | 7,324 |
2022-12-05 | $3.49 | $3.57 | $3.35 | $3.39 | $3.39 | 14,689 |
2022-12-02 | $3.50 | $3.59 | $3.32 | $3.50 | $3.50 | 20,244 |
2022-12-01 | $3.53 | $3.54 | $3.30 | $3.36 | $3.36 | 15,885 |
2022-11-30 | $3.50 | $3.87 | $3.27 | $3.51 | $3.51 | 53,264 |
2022-11-29 | $3.64 | $3.81 | $3.51 | $3.53 | $3.53 | 76,169 |
2022-11-28 | $3.82 | $3.99 | $3.65 | $3.70 | $3.70 | 26,220 |
2022-11-25 | $3.65 | $3.99 | $3.65 | $3.89 | $3.89 | 19,440 |
2022-11-23 | $3.90 | $3.99 | $3.69 | $3.69 | $3.69 | 31,060 |
2022-11-22 | $3.92 | $4.00 | $3.90 | $3.91 | $3.91 | 9,907 |
2022-11-21 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 12,533 |
2022-11-18 | $3.83 | $3.99 | $3.83 | $3.94 | $3.94 | 9,851 |
2022-11-17 | $3.91 | $3.98 | $3.89 | $3.90 | $3.90 | 6,603 |
2022-11-16 | $3.85 | $3.99 | $3.82 | $3.86 | $3.86 | 7,109 |
2022-11-15 | $3.99 | $4.32 | $3.81 | $3.90 | $3.90 | 37,333 |
2022-11-14 | $3.91 | $4.06 | $3.85 | $4.00 | $4.00 | 41,286 |
2022-11-11 | $3.43 | $4.08 | $3.41 | $3.70 | $3.70 | 55,979 |
2022-11-10 | $3.76 | $4.00 | $3.40 | $3.41 | $3.41 | 61,062 |
2022-11-09 | $4.09 | $4.50 | $3.71 | $3.81 | $3.81 | 113,254 |
2022-11-08 | $4.50 | $4.79 | $4.40 | $4.51 | $4.51 | 15,983 |
2022-11-07 | $4.70 | $4.82 | $4.53 | $4.64 | $4.64 | 20,451 |
2022-11-04 | $4.95 | $4.97 | $4.60 | $4.70 | $4.70 | 26,218 |
2022-11-03 | $4.62 | $4.93 | $4.62 | $4.90 | $4.90 | 2,230,277 |
2022-11-02 | $4.80 | $4.80 | $4.61 | $4.72 | $4.72 | 7,317 |
2022-11-01 | $4.84 | $4.94 | $4.67 | $4.69 | $4.69 | 7,084 |
2022-10-31 | $4.78 | $5.02 | $4.67 | $4.69 | $4.69 | 13,239 |
2022-10-28 | $4.80 | $4.84 | $4.66 | $4.76 | $4.76 | 7,992 |
2022-10-27 | $4.88 | $4.95 | $4.65 | $4.81 | $4.81 | 15,092 |
2022-10-26 | $4.88 | $5.01 | $4.81 | $4.84 | $4.84 | 24,220 |
2022-10-25 | $4.73 | $5.05 | $4.73 | $4.93 | $4.93 | 26,452 |
2022-10-24 | $4.73 | $4.78 | $4.40 | $4.74 | $4.74 | 70,650 |
2022-10-21 | $4.64 | $4.84 | $4.64 | $4.73 | $4.73 | 13,860 |
2022-10-20 | $4.88 | $4.98 | $4.63 | $4.71 | $4.71 | 7,092 |
2022-10-19 | $4.84 | $4.94 | $4.78 | $4.81 | $4.81 | 10,299 |
2022-10-18 | $4.80 | $4.96 | $4.68 | $4.80 | $4.80 | 14,229 |
2022-10-17 | $4.83 | $5.07 | $4.70 | $4.75 | $4.75 | 38,461 |
2022-10-14 | $4.83 | $4.91 | $4.75 | $4.80 | $4.80 | 6,655 |
2022-10-13 | $4.86 | $5.30 | $4.80 | $4.87 | $4.87 | 12,384 |
2022-10-12 | $4.85 | $5.07 | $4.84 | $4.88 | $4.88 | 102,316 |
2022-10-11 | $4.89 | $5.34 | $4.85 | $4.85 | $4.85 | 163,202 |
2022-10-10 | $4.75 | $5.07 | $4.66 | $4.95 | $4.95 | 22,630 |
2022-10-07 | $4.73 | $5.03 | $4.73 | $4.80 | $4.80 | 13,886 |
2022-10-06 | $4.59 | $4.87 | $4.58 | $4.87 | $4.87 | 12,371 |
2022-10-05 | $5.02 | $5.04 | $4.50 | $4.66 | $4.66 | 76,469 |
2022-10-04 | $5.40 | $5.67 | $5.00 | $5.00 | $5.00 | 24,032 |
2022-10-03 | $5.09 | $5.42 | $5.02 | $5.42 | $5.42 | 11,271 |
2022-09-30 | $5.10 | $5.16 | $4.96 | $5.01 | $5.01 | 26,267 |
2022-09-29 | $5.32 | $5.33 | $5.00 | $5.08 | $5.08 | 14,686 |
2022-09-28 | $5.00 | $5.53 | $5.00 | $5.28 | $5.28 | 75,863 |
2022-09-27 | $4.93 | $5.14 | $4.93 | $5.04 | $5.04 | 10,790 |
2022-09-26 | $5.25 | $5.25 | $4.70 | $4.95 | $4.95 | 104,762 |
2022-09-23 | $5.63 | $5.63 | $5.29 | $5.39 | $5.39 | 24,655 |
2022-09-22 | $5.84 | $5.84 | $5.52 | $5.65 | $5.65 | 14,846 |
2022-09-21 | $5.93 | $6.11 | $5.62 | $5.84 | $5.84 | 23,524 |
2022-09-20 | $5.87 | $6.00 | $5.64 | $6.00 | $6.00 | 22,361 |
2022-09-19 | $6.13 | $6.22 | $5.80 | $5.97 | $5.97 | 32,695 |
2022-09-16 | $5.88 | $6.48 | $5.55 | $6.23 | $6.23 | 77,007 |
2022-09-15 | $6.12 | $6.13 | $5.85 | $5.96 | $5.96 | 32,393 |
2022-09-14 | $6.09 | $6.13 | $5.99 | $6.01 | $6.01 | 37,149 |
2022-09-13 | $5.85 | $6.25 | $5.70 | $6.15 | $6.15 | 26,422 |
2022-09-12 | $6.16 | $6.31 | $5.97 | $6.15 | $6.15 | 20,775 |
2022-09-09 | $6.19 | $6.34 | $6.06 | $6.15 | $6.15 | 13,598 |
2022-09-08 | $6.03 | $6.25 | $6.03 | $6.22 | $6.22 | 9,908 |
2022-09-07 | $6.05 | $6.24 | $5.62 | $6.06 | $6.06 | 13,481 |
2022-09-06 | $5.97 | $6.12 | $5.96 | $6.12 | $6.12 | 18,039 |
2022-09-02 | $5.86 | $6.07 | $5.57 | $5.85 | $5.85 | 29,537 |
2022-09-01 | $5.71 | $5.98 | $5.46 | $5.88 | $5.88 | 20,649 |
2022-08-31 | $5.88 | $5.90 | $5.71 | $5.79 | $5.79 | 37,710 |
2022-08-30 | $5.90 | $5.90 | $5.65 | $5.82 | $5.82 | 43,484 |
2022-08-29 | $5.60 | $5.86 | $5.31 | $5.86 | $5.86 | 59,909 |
2022-08-26 | $5.67 | $5.67 | $5.40 | $5.40 | $5.40 | 16,900 |
2022-08-25 | $5.57 | $5.75 | $5.51 | $5.62 | $5.62 | 32,378 |
2022-08-24 | $5.53 | $5.60 | $5.45 | $5.49 | $5.49 | 36,040 |
2022-08-23 | $5.61 | $5.88 | $5.50 | $5.59 | $5.59 | 21,090 |
2022-08-22 | $5.86 | $5.97 | $5.62 | $5.62 | $5.62 | 11,937 |
2022-08-19 | $6.09 | $6.11 | $5.90 | $5.97 | $5.97 | 15,179 |
2022-08-18 | $6.06 | $6.06 | $5.90 | $5.92 | $5.92 | 14,885 |
2022-08-17 | $6.27 | $6.30 | $6.01 | $6.13 | $6.13 | 13,172 |
2022-08-16 | $6.32 | $6.40 | $6.21 | $6.26 | $6.26 | 18,909 |
2022-08-15 | $6.51 | $6.51 | $6.11 | $6.28 | $6.28 | 40,632 |
2022-08-12 | $6.58 | $6.69 | $6.32 | $6.60 | $6.60 | 34,421 |
2022-08-11 | $6.53 | $6.83 | $6.31 | $6.54 | $6.54 | 30,433 |
2022-08-10 | $6.46 | $6.80 | $6.30 | $6.45 | $6.45 | 10,541 |
2022-08-09 | $6.99 | $6.99 | $6.29 | $6.29 | $6.29 | 23,266 |
2022-08-08 | $6.33 | $6.94 | $6.33 | $6.56 | $6.56 | 198,667 |
2022-08-05 | $6.20 | $6.44 | $6.20 | $6.39 | $6.39 | 16,584 |
2022-08-04 | $5.98 | $6.32 | $5.77 | $6.23 | $6.23 | 20,715 |
2022-08-03 | $6.12 | $6.49 | $5.75 | $5.93 | $5.93 | 58,371 |
2022-08-02 | $6.40 | $6.46 | $6.11 | $6.20 | $6.20 | 17,457 |
2022-08-01 | $6.50 | $6.75 | $6.33 | $6.51 | $6.51 | 49,055 |
2022-07-29 | $6.27 | $6.60 | $6.15 | $6.49 | $6.49 | 37,572 |
2022-07-28 | $6.25 | $6.36 | $6.11 | $6.35 | $6.35 | 26,576 |
2022-07-27 | $6.10 | $6.60 | $6.00 | $6.28 | $6.28 | 41,161 |
2022-07-26 | $6.02 | $6.09 | $5.82 | $6.06 | $6.06 | 38,519 |
2022-07-25 | $5.86 | $6.07 | $5.79 | $6.06 | $6.06 | 53,674 |
2022-07-22 | $6.05 | $6.14 | $5.60 | $5.94 | $5.94 | 69,870 |
2022-07-21 | $5.74 | $6.05 | $5.53 | $6.05 | $6.05 | 74,030 |
2022-07-20 | $5.83 | $6.10 | $5.59 | $5.90 | $5.90 | 39,637 |
2022-07-19 | $5.42 | $6.03 | $5.35 | $5.94 | $5.94 | 56,766 |
2022-07-18 | $5.63 | $5.69 | $5.30 | $5.33 | $5.33 | 65,608 |
2022-07-15 | $5.75 | $5.75 | $5.42 | $5.69 | $5.69 | 26,987 |
2022-07-14 | $6.00 | $6.01 | $5.49 | $5.75 | $5.75 | 55,452 |
2022-07-13 | $6.05 | $6.14 | $5.95 | $5.96 | $5.96 | 39,296 |
2022-07-12 | $6.08 | $6.31 | $5.85 | $6.17 | $6.17 | 29,070 |
2022-07-11 | $5.72 | $6.17 | $5.71 | $6.08 | $6.08 | 56,245 |
2022-07-08 | $5.63 | $5.85 | $5.63 | $5.84 | $5.84 | 25,998 |
2022-07-07 | $5.68 | $5.85 | $5.60 | $5.76 | $5.76 | 64,640 |
2022-07-06 | $5.41 | $5.66 | $5.27 | $5.54 | $5.54 | 34,868 |
2022-07-05 | $5.43 | $5.53 | $5.39 | $5.53 | $5.53 | 29,736 |
2022-07-01 | $5.61 | $5.71 | $5.32 | $5.39 | $5.39 | 50,471 |
2022-06-30 | $5.19 | $5.65 | $5.19 | $5.65 | $5.65 | 30,236 |
2022-06-29 | $5.10 | $5.43 | $5.10 | $5.21 | $5.21 | 31,447 |
2022-06-28 | $5.48 | $5.48 | $5.30 | $5.34 | $5.34 | 25,862 |
2022-06-27 | $5.45 | $5.70 | $5.07 | $5.58 | $5.58 | 164,715 |
2022-06-24 | $5.40 | $5.53 | $5.21 | $5.45 | $5.45 | 230,447 |
2022-06-23 | $5.10 | $5.46 | $4.86 | $5.32 | $5.32 | 273,090 |
2022-06-22 | $5.01 | $5.47 | $4.98 | $5.00 | $5.00 | 238,675 |
2022-06-21 | $5.01 | $5.44 | $4.93 | $5.01 | $5.01 | 175,414 |
2022-06-17 | $5.22 | $5.41 | $4.82 | $4.99 | $4.99 | 567,276 |
2022-06-16 | $5.04 | $5.68 | $4.85 | $5.09 | $5.09 | 217,763 |
2022-06-15 | $4.83 | $5.25 | $4.83 | $5.02 | $5.02 | 58,544 |
2022-06-14 | $4.90 | $5.14 | $4.81 | $4.89 | $4.89 | 51,876 |
2022-06-13 | $5.00 | $5.20 | $4.64 | $4.90 | $4.90 | 51,871 |
2022-06-10 | $5.24 | $5.28 | $4.91 | $5.00 | $5.00 | 53,734 |
2022-06-09 | $5.66 | $5.72 | $5.27 | $5.35 | $5.35 | 62,728 |
2022-06-08 | $5.87 | $6.14 | $5.65 | $5.74 | $5.74 | 113,331 |
2022-06-07 | $5.69 | $5.99 | $5.69 | $5.90 | $5.90 | 40,594 |
2022-06-06 | $5.75 | $5.97 | $5.70 | $5.88 | $5.88 | 47,412 |
2022-06-03 | $5.72 | $5.86 | $5.41 | $5.69 | $5.69 | 32,659 |
2022-06-02 | $5.49 | $5.79 | $5.17 | $5.72 | $5.72 | 28,418 |
2022-06-01 | $5.46 | $5.70 | $5.35 | $5.50 | $5.50 | 24,955 |
2022-05-31 | $5.66 | $5.84 | $5.18 | $5.35 | $5.35 | 148,897 |
2022-05-27 | $5.45 | $5.92 | $5.45 | $5.73 | $5.73 | 101,214 |
2022-05-26 | $5.60 | $5.70 | $5.25 | $5.50 | $5.50 | 25,739 |
2022-05-25 | $5.92 | $6.00 | $5.50 | $5.53 | $5.53 | 71,600 |
2022-05-24 | $6.11 | $6.15 | $5.49 | $6.00 | $6.00 | 52,643 |
2022-05-23 | $5.86 | $6.10 | $5.73 | $6.07 | $6.07 | 42,237 |
2022-05-20 | $5.39 | $5.80 | $5.27 | $5.73 | $5.73 | 36,183 |
2022-05-19 | $5.50 | $5.66 | $4.95 | $5.61 | $5.61 | 32,289 |
2022-05-18 | $5.32 | $5.69 | $5.19 | $5.61 | $5.61 | 62,001 |
2022-05-17 | $5.20 | $5.36 | $5.12 | $5.31 | $5.31 | 20,926 |
2022-05-16 | $4.83 | $5.26 | $4.83 | $5.07 | $5.07 | 14,594 |
2022-05-13 | $4.65 | $4.89 | $4.63 | $4.88 | $4.88 | 58,088 |
2022-05-12 | $4.85 | $4.85 | $4.62 | $4.70 | $4.70 | 51,331 |
2022-05-11 | $4.84 | $5.16 | $4.72 | $4.85 | $4.85 | 61,192 |
2022-05-10 | $4.46 | $5.20 | $4.46 | $4.83 | $4.83 | 77,042 |
2022-05-09 | $6.07 | $6.07 | $4.41 | $4.53 | $4.53 | 174,992 |
2022-05-06 | $6.05 | $6.19 | $5.67 | $5.78 | $5.78 | 34,040 |
2022-05-05 | $6.08 | $6.08 | $5.70 | $6.08 | $6.08 | 100,541 |
2022-05-04 | $6.10 | $6.10 | $5.69 | $5.96 | $5.96 | 73,181 |
2022-05-03 | $5.76 | $6.08 | $5.51 | $5.93 | $5.93 | 60,436 |
2022-05-02 | $5.67 | $6.47 | $5.27 | $5.90 | $5.90 | 309,989 |
2022-04-29 | $5.76 | $5.76 | $5.35 | $5.65 | $5.65 | 86,917 |
2022-04-28 | $6.10 | $6.18 | $5.25 | $5.35 | $5.35 | 165,846 |
2022-04-27 | $5.57 | $6.30 | $5.57 | $6.18 | $6.18 | 163,785 |
2022-04-26 | $5.75 | $5.90 | $5.51 | $5.61 | $5.61 | 140,387 |
2022-04-25 | $5.95 | $6.05 | $5.43 | $5.77 | $5.77 | 178,958 |
2022-04-22 | $5.66 | $5.95 | $5.36 | $5.94 | $5.94 | 356,430 |
2022-04-21 | $5.75 | $5.81 | $5.43 | $5.50 | $5.50 | 176,026 |
2022-04-20 | $5.64 | $5.95 | $5.30 | $5.42 | $5.42 | 262,843 |
2022-04-19 | $6.71 | $6.71 | $5.45 | $5.48 | $5.48 | 398,437 |
2022-04-18 | $7.85 | $8.18 | $6.69 | $6.93 | $6.93 | 443,192 |
2022-04-14 | $6.67 | $7.96 | $6.56 | $7.51 | $7.51 | 458,964 |
2022-04-13 | $5.88 | $6.74 | $5.80 | $6.24 | $6.24 | 391,843 |
2022-04-12 | $5.76 | $6.19 | $5.72 | $6.19 | $6.19 | 439,038 |
2022-04-11 | $5.15 | $8.00 | $4.90 | $6.23 | $6.23 | 3,799,053 |
2022-04-08 | $4.91 | $6.10 | $4.83 | $5.28 | $5.28 | 5,228,319 |
2022-04-07 | $4.26 | $4.40 | $4.19 | $4.32 | $4.32 | 8,861 |
2022-04-06 | $4.25 | $4.27 | $4.09 | $4.12 | $4.12 | 5,503 |
2022-04-05 | $4.41 | $4.45 | $4.22 | $4.30 | $4.30 | 15,585 |
2022-04-04 | $4.20 | $4.21 | $4.15 | $4.21 | $4.21 | 8,555 |
2022-04-01 | $4.19 | $4.25 | $4.13 | $4.15 | $4.15 | 11,333 |
2022-03-31 | $3.89 | $4.22 | $3.89 | $4.02 | $4.02 | 14,742 |
2022-03-30 | $4.09 | $4.30 | $3.81 | $3.89 | $3.89 | 32,787 |
2022-03-29 | $4.50 | $4.65 | $4.09 | $4.09 | $4.09 | 54,137 |
2022-03-28 | $4.61 | $4.65 | $4.42 | $4.46 | $4.46 | 7,211 |
2022-03-25 | $4.63 | $4.65 | $4.55 | $4.60 | $4.60 | 17,522 |
2022-03-24 | $4.63 | $4.70 | $4.53 | $4.65 | $4.65 | 8,939 |
2022-03-23 | $4.84 | $4.92 | $4.54 | $4.66 | $4.66 | 11,187 |
2022-03-22 | $4.68 | $4.99 | $4.49 | $4.88 | $4.88 | 29,034 |
2022-03-21 | $4.45 | $4.96 | $4.40 | $4.67 | $4.67 | 36,166 |
2022-03-18 | $4.55 | $4.65 | $4.25 | $4.38 | $4.38 | 32,256 |
2022-03-17 | $4.00 | $4.30 | $4.00 | $4.26 | $4.26 | 17,800 |
2022-03-16 | $4.10 | $4.26 | $3.85 | $3.86 | $3.86 | 27,390 |
2022-03-15 | $4.16 | $4.40 | $4.05 | $4.05 | $4.05 | 13,720 |
2022-03-14 | $4.47 | $4.47 | $4.00 | $4.05 | $4.05 | 34,375 |
2022-03-11 | $4.16 | $4.52 | $4.15 | $4.34 | $4.34 | 24,819 |
2022-03-10 | $4.07 | $4.25 | $4.07 | $4.13 | $4.13 | 7,364 |
2022-03-09 | $4.18 | $4.26 | $4.02 | $4.07 | $4.07 | 27,485 |
2022-03-08 | $4.76 | $4.76 | $4.21 | $4.30 | $4.30 | 50,591 |
2022-03-07 | $4.69 | $4.91 | $4.53 | $4.77 | $4.77 | 23,773 |
2022-03-04 | $5.25 | $5.39 | $4.77 | $4.77 | $4.77 | 26,212 |
2022-03-03 | $5.33 | $5.34 | $5.17 | $5.25 | $5.25 | 26,887 |
2022-03-02 | $5.03 | $5.37 | $5.03 | $5.33 | $5.33 | 15,986 |
2022-03-01 | $4.92 | $5.06 | $4.90 | $5.01 | $5.01 | 11,119 |
2022-02-28 | $5.05 | $5.35 | $4.64 | $4.87 | $4.87 | 25,003 |
2022-02-25 | $5.45 | $5.45 | $5.10 | $5.15 | $5.15 | 15,437 |
2022-02-24 | $4.80 | $5.58 | $4.35 | $5.36 | $5.36 | 49,623 |
2022-02-23 | $4.90 | $5.09 | $4.73 | $5.00 | $5.00 | 23,000 |
2022-02-22 | $4.67 | $5.02 | $4.65 | $4.88 | $4.88 | 32,778 |
2022-02-18 | $4.65 | $4.85 | $4.31 | $4.81 | $4.81 | 24,057 |
2022-02-17 | $4.30 | $4.78 | $4.28 | $4.72 | $4.72 | 56,929 |
2022-02-16 | $4.38 | $4.45 | $4.15 | $4.21 | $4.21 | 14,172 |
2022-02-15 | $4.42 | $4.56 | $4.38 | $4.50 | $4.50 | 9,141 |
2022-02-14 | $4.76 | $4.76 | $4.38 | $4.41 | $4.41 | 31,030 |
2022-02-11 | $4.92 | $4.92 | $4.60 | $4.78 | $4.78 | 23,479 |
2022-02-10 | $4.83 | $4.86 | $4.61 | $4.78 | $4.78 | 10,899 |
2022-02-09 | $4.72 | $4.88 | $4.65 | $4.81 | $4.81 | 11,263 |
2022-02-08 | $4.62 | $4.85 | $4.60 | $4.62 | $4.62 | 19,798 |
2022-02-07 | $4.57 | $4.75 | $4.57 | $4.62 | $4.62 | 35,277 |
2022-02-04 | $4.05 | $4.75 | $4.05 | $4.55 | $4.55 | 27,474 |
2022-02-03 | $4.48 | $4.56 | $4.02 | $4.14 | $4.14 | 25,960 |
2022-02-02 | $4.58 | $4.73 | $4.31 | $4.58 | $4.58 | 33,397 |
2022-02-01 | $4.10 | $4.50 | $4.10 | $4.49 | $4.49 | 28,987 |
2022-01-31 | $3.60 | $4.09 | $3.54 | $4.09 | $4.09 | 56,216 |
2022-01-28 | $3.54 | $3.89 | $3.40 | $3.50 | $3.50 | 55,047 |
2022-01-27 | $3.90 | $3.94 | $3.45 | $3.51 | $3.51 | 30,819 |
2022-01-26 | $4.07 | $4.13 | $3.81 | $3.96 | $3.96 | 28,741 |
2022-01-25 | $3.75 | $4.00 | $3.75 | $3.96 | $3.96 | 42,216 |
2022-01-24 | $3.77 | $3.77 | $3.30 | $3.70 | $3.70 | 59,907 |
2022-01-21 | $3.72 | $4.05 | $3.47 | $3.77 | $3.77 | 76,512 |
2022-01-20 | $3.84 | $3.99 | $3.70 | $3.72 | $3.72 | 18,852 |
2022-01-19 | $4.02 | $4.10 | $3.85 | $3.85 | $3.85 | 26,142 |
2022-01-18 | $3.96 | $4.12 | $3.95 | $4.05 | $4.05 | 22,908 |
2022-01-14 | $4.07 | $4.12 | $3.85 | $3.95 | $3.95 | 44,629 |
2022-01-13 | $4.23 | $4.29 | $4.06 | $4.06 | $4.06 | 31,755 |
2022-01-12 | $4.33 | $4.40 | $4.10 | $4.19 | $4.19 | 34,401 |
2022-01-11 | $4.23 | $4.50 | $4.23 | $4.32 | $4.32 | 21,321 |
2022-01-10 | $4.12 | $4.34 | $3.95 | $4.23 | $4.23 | 66,121 |
2022-01-07 | $4.32 | $4.34 | $4.14 | $4.20 | $4.20 | 26,650 |
2022-01-06 | $4.37 | $4.42 | $4.01 | $4.27 | $4.27 | 58,048 |
2022-01-05 | $4.33 | $4.39 | $4.25 | $4.25 | $4.25 | 28,544 |
2022-01-04 | $4.74 | $4.86 | $4.20 | $4.35 | $4.35 | 54,444 |
2022-01-03 | $4.41 | $4.73 | $4.36 | $4.68 | $4.68 | 50,645 |
2021-12-31 | $4.25 | $4.44 | $4.17 | $4.36 | $4.36 | 52,674 |
2021-12-30 | $4.25 | $4.58 | $4.21 | $4.28 | $4.28 | 58,835 |
2021-12-29 | $4.21 | $4.60 | $4.15 | $4.39 | $4.39 | 369,913 |
2021-12-28 | $4.64 | $4.65 | $4.20 | $4.22 | $4.22 | 123,922 |
2021-12-27 | $5.05 | $5.23 | $4.64 | $4.64 | $4.64 | 76,202 |
2021-12-23 | $4.68 | $5.35 | $4.53 | $5.17 | $5.17 | 116,416 |
2021-12-22 | $4.80 | $4.88 | $4.67 | $4.67 | $4.67 | 113,361 |
2021-12-21 | $4.56 | $4.90 | $4.56 | $4.83 | $4.83 | 34,348 |
2021-12-20 | $4.71 | $4.80 | $4.10 | $4.55 | $4.55 | 99,067 |
2021-12-17 | $4.30 | $4.77 | $4.26 | $4.71 | $4.71 | 82,791 |
2021-12-16 | $4.50 | $4.53 | $4.32 | $4.37 | $4.37 | 40,380 |
2021-12-15 | $4.39 | $4.59 | $3.91 | $4.38 | $4.38 | 79,179 |
2021-12-14 | $4.46 | $4.50 | $4.22 | $4.39 | $4.39 | 35,795 |
2021-12-13 | $4.55 | $4.91 | $4.22 | $4.49 | $4.49 | 35,068 |
2021-12-10 | $4.84 | $4.95 | $4.25 | $4.51 | $4.51 | 124,430 |
2021-12-09 | $5.23 | $5.23 | $4.73 | $4.73 | $4.73 | 60,966 |
2021-12-08 | $5.46 | $5.59 | $5.17 | $5.25 | $5.25 | 45,163 |
2021-12-07 | $5.26 | $5.50 | $5.12 | $5.40 | $5.40 | 68,543 |
2021-12-06 | $4.92 | $5.58 | $4.92 | $5.11 | $5.11 | 49,911 |
2021-12-03 | $5.45 | $5.50 | $4.16 | $4.90 | $4.90 | 136,720 |
2021-12-02 | $5.35 | $5.62 | $5.30 | $5.54 | $5.54 | 30,614 |
2021-12-01 | $5.67 | $5.89 | $5.34 | $5.34 | $5.34 | 30,851 |
2021-11-30 | $5.41 | $5.75 | $5.39 | $5.60 | $5.60 | 53,887 |
2021-11-29 | $5.52 | $5.60 | $5.39 | $5.46 | $5.46 | 47,103 |
2021-11-26 | $5.70 | $5.80 | $5.47 | $5.55 | $5.55 | 13,489 |
2021-11-24 | $5.45 | $5.75 | $5.40 | $5.66 | $5.66 | 83,841 |
2021-11-23 | $5.65 | $5.98 | $5.30 | $5.40 | $5.40 | 164,054 |
2021-11-22 | $5.90 | $5.93 | $5.27 | $5.37 | $5.37 | 93,001 |
2021-11-19 | $6.16 | $6.18 | $5.75 | $5.90 | $5.90 | 59,865 |
2021-11-18 | $6.60 | $6.61 | $5.97 | $6.14 | $6.14 | 90,122 |
2021-11-17 | $6.92 | $7.20 | $6.51 | $6.63 | $6.63 | 78,830 |
2021-11-16 | $7.20 | $7.20 | $6.90 | $6.90 | $6.90 | 43,513 |
2021-11-15 | $7.10 | $7.24 | $7.09 | $7.18 | $7.18 | 22,866 |
2021-11-12 | $7.09 | $7.29 | $7.00 | $7.02 | $7.02 | 38,883 |
2021-11-11 | $7.04 | $7.13 | $6.81 | $7.04 | $7.04 | 43,653 |
2021-11-10 | $7.08 | $7.09 | $6.77 | $6.98 | $6.98 | 49,701 |
2021-11-09 | $7.06 | $7.06 | $6.73 | $6.79 | $6.79 | 25,391 |
2021-11-08 | $6.85 | $7.10 | $6.72 | $7.05 | $7.05 | 35,574 |
2021-11-05 | $7.48 | $7.50 | $6.51 | $6.70 | $6.70 | 61,875 |
2021-11-04 | $7.51 | $7.69 | $7.40 | $7.45 | $7.45 | 23,792 |
2021-11-03 | $7.29 | $7.57 | $7.29 | $7.43 | $7.43 | 11,603 |
2021-11-02 | $7.30 | $7.90 | $7.23 | $7.29 | $7.29 | 35,853 |
2021-11-01 | $7.30 | $7.69 | $7.24 | $7.27 | $7.27 | 44,402 |
2021-10-29 | $7.38 | $7.55 | $7.30 | $7.30 | $7.30 | 33,490 |
2021-10-28 | $7.35 | $7.70 | $7.20 | $7.49 | $7.49 | 134,280 |
2021-10-27 | $7.62 | $7.75 | $7.31 | $7.35 | $7.35 | 50,364 |
2021-10-26 | $7.97 | $7.97 | $7.60 | $7.66 | $7.66 | 42,688 |
2021-10-25 | $7.84 | $8.03 | $7.68 | $7.95 | $7.95 | 34,810 |
2021-10-22 | $8.01 | $8.04 | $7.68 | $7.84 | $7.84 | 18,324 |
2021-10-21 | $7.77 | $8.00 | $7.77 | $7.94 | $7.94 | 16,983 |
2021-10-20 | $7.53 | $8.00 | $7.53 | $7.80 | $7.80 | 14,661 |
2021-10-19 | $7.94 | $8.02 | $7.48 | $7.57 | $7.57 | 76,302 |
2021-10-18 | $7.82 | $8.00 | $7.70 | $7.91 | $7.91 | 19,869 |
2021-10-15 | $7.96 | $7.96 | $7.69 | $7.85 | $7.85 | 10,766 |
2021-10-14 | $8.04 | $8.15 | $7.77 | $7.85 | $7.85 | 40,407 |
2021-10-13 | $7.70 | $8.05 | $7.70 | $7.93 | $7.93 | 35,804 |
2021-10-12 | $8.28 | $8.28 | $7.31 | $7.69 | $7.69 | 86,826 |
2021-10-11 | $8.35 | $8.50 | $8.24 | $8.27 | $8.27 | 29,861 |
2021-10-08 | $8.80 | $8.81 | $8.50 | $8.51 | $8.51 | 25,325 |
2021-10-07 | $8.73 | $9.08 | $8.73 | $8.80 | $8.80 | 21,949 |
2021-10-06 | $9.08 | $9.26 | $8.63 | $8.74 | $8.74 | 47,714 |
2021-10-05 | $9.21 | $9.47 | $9.03 | $9.16 | $9.16 | 34,030 |
2021-10-04 | $9.54 | $9.54 | $9.00 | $9.14 | $9.14 | 49,830 |
2021-10-01 | $9.14 | $9.59 | $9.14 | $9.41 | $9.41 | 41,845 |
2021-09-30 | $9.32 | $9.54 | $9.10 | $9.12 | $9.12 | 43,837 |
2021-09-29 | $9.34 | $9.46 | $9.28 | $9.43 | $9.43 | 35,094 |
2021-09-28 | $9.33 | $9.60 | $9.16 | $9.28 | $9.28 | 53,781 |
2021-09-27 | $9.40 | $9.71 | $9.15 | $9.30 | $9.30 | 100,598 |
2021-09-24 | $9.03 | $9.98 | $9.03 | $9.31 | $9.31 | 134,396 |
2021-09-23 | $8.81 | $9.18 | $8.76 | $8.99 | $8.99 | 23,560 |
2021-09-22 | $8.70 | $8.90 | $8.63 | $8.79 | $8.79 | 28,250 |
2021-09-21 | $8.64 | $9.18 | $8.60 | $8.70 | $8.70 | 163,247 |
2021-09-20 | $8.35 | $8.85 | $7.72 | $8.58 | $8.58 | 58,225 |
2021-09-17 | $8.54 | $8.90 | $8.50 | $8.50 | $8.50 | 103,789 |
2021-09-16 | $8.30 | $8.83 | $8.30 | $8.63 | $8.63 | 70,392 |
2021-09-15 | $8.05 | $8.70 | $8.05 | $8.28 | $8.28 | 63,016 |
2021-09-14 | $8.25 | $8.64 | $8.00 | $8.10 | $8.10 | 37,751 |
2021-09-13 | $8.48 | $8.65 | $8.12 | $8.22 | $8.22 | 52,746 |
2021-09-10 | $8.54 | $8.60 | $8.31 | $8.34 | $8.34 | 46,422 |
2021-09-09 | $8.10 | $8.53 | $8.10 | $8.39 | $8.39 | 53,452 |
2021-09-08 | $8.14 | $8.28 | $8.12 | $8.20 | $8.20 | 27,339 |
2021-09-07 | $8.02 | $8.29 | $8.02 | $8.17 | $8.17 | 24,668 |
2021-09-03 | $8.27 | $8.30 | $8.00 | $8.09 | $8.09 | 22,093 |
2021-09-02 | $8.00 | $8.48 | $8.00 | $8.20 | $8.20 | 46,033 |
2021-09-01 | $7.25 | $8.35 | $7.25 | $8.01 | $8.01 | 104,531 |
2021-08-31 | $7.04 | $7.25 | $7.04 | $7.14 | $7.14 | 53,569 |
2021-08-30 | $7.16 | $7.26 | $6.91 | $7.00 | $7.00 | 29,275 |
2021-08-27 | $7.12 | $7.40 | $7.12 | $7.16 | $7.16 | 22,048 |
2021-08-26 | $7.00 | $7.37 | $7.00 | $7.14 | $7.14 | 24,843 |
2021-08-25 | $7.02 | $7.41 | $6.94 | $7.00 | $7.00 | 37,720 |
2021-08-24 | $6.75 | $7.12 | $6.70 | $7.12 | $7.12 | 30,365 |
2021-08-23 | $6.64 | $6.94 | $6.22 | $6.76 | $6.76 | 55,295 |
2021-08-20 | $6.67 | $6.79 | $6.26 | $6.48 | $6.48 | 69,234 |
2021-08-19 | $6.68 | $6.78 | $6.09 | $6.75 | $6.75 | 92,967 |
2021-08-18 | $6.90 | $6.97 | $6.55 | $6.83 | $6.83 | 42,044 |
2021-08-17 | $6.69 | $6.86 | $6.62 | $6.85 | $6.85 | 21,012 |
2021-08-16 | $6.91 | $7.05 | $6.55 | $6.71 | $6.71 | 25,008 |
2021-08-13 | $7.29 | $7.52 | $6.91 | $6.94 | $6.94 | 27,272 |
2021-08-12 | $7.68 | $7.75 | $7.04 | $7.38 | $7.38 | 50,447 |
2021-08-11 | $6.77 | $7.69 | $6.65 | $7.15 | $7.15 | 56,493 |
2021-08-10 | $6.83 | $6.83 | $6.53 | $6.70 | $6.70 | 23,251 |
2021-08-09 | $6.98 | $7.15 | $6.55 | $6.69 | $6.69 | 39,783 |
2021-08-06 | $6.51 | $6.97 | $6.41 | $6.97 | $6.97 | 75,429 |
2021-08-05 | $6.08 | $6.44 | $5.96 | $6.38 | $6.38 | 25,664 |
2021-08-04 | $6.11 | $6.34 | $6.02 | $6.06 | $6.06 | 29,332 |
2021-08-03 | $6.47 | $6.49 | $5.83 | $6.11 | $6.11 | 93,237 |
2021-08-02 | $6.48 | $6.53 | $6.43 | $6.44 | $6.44 | 15,532 |
2021-07-30 | $6.50 | $6.54 | $6.35 | $6.44 | $6.44 | 19,428 |
2021-07-29 | $6.64 | $6.86 | $6.40 | $6.46 | $6.46 | 46,432 |
2021-07-28 | $6.30 | $6.80 | $6.30 | $6.63 | $6.63 | 44,102 |
2021-07-27 | $6.44 | $6.73 | $6.18 | $6.28 | $6.28 | 34,929 |
2021-07-26 | $6.80 | $6.93 | $6.30 | $6.53 | $6.53 | 46,732 |
2021-07-23 | $7.09 | $7.15 | $6.81 | $6.81 | $6.81 | 60,316 |
2021-07-22 | $7.48 | $7.53 | $7.09 | $7.09 | $7.09 | 29,208 |
2021-07-21 | $7.15 | $7.65 | $7.15 | $7.49 | $7.49 | 39,981 |
2021-07-20 | $7.43 | $7.43 | $7.14 | $7.14 | $7.14 | 37,929 |
2021-07-19 | $7.18 | $7.59 | $7.15 | $7.41 | $7.41 | 38,417 |
2021-07-16 | $7.48 | $7.50 | $7.25 | $7.26 | $7.26 | 40,466 |
2021-07-15 | $7.63 | $7.68 | $7.20 | $7.45 | $7.45 | 52,797 |
2021-07-14 | $7.50 | $7.76 | $7.50 | $7.58 | $7.58 | 42,616 |
2021-07-13 | $7.91 | $7.93 | $7.43 | $7.51 | $7.51 | 50,360 |
2021-07-12 | $8.11 | $8.13 | $7.80 | $8.02 | $8.02 | 35,960 |
2021-07-09 | $7.65 | $8.15 | $7.63 | $8.09 | $8.09 | 47,033 |
2021-07-08 | $7.60 | $7.75 | $7.52 | $7.63 | $7.63 | 58,311 |
2021-07-07 | $7.99 | $8.09 | $7.50 | $7.74 | $7.74 | 69,584 |
2021-07-06 | $8.23 | $8.40 | $7.88 | $7.97 | $7.97 | 86,630 |
2021-07-02 | $7.96 | $8.44 | $7.85 | $8.21 | $8.21 | 127,594 |
2021-07-01 | $8.00 | $8.03 | $7.62 | $7.88 | $7.88 | 100,324 |
2021-06-30 | $8.52 | $8.63 | $7.85 | $8.03 | $8.03 | 135,448 |
2021-06-29 | $8.97 | $9.13 | $8.26 | $8.36 | $8.36 | 69,925 |
2021-06-28 | $8.70 | $9.21 | $8.70 | $8.98 | $8.98 | 91,560 |
2021-06-25 | $8.49 | $9.25 | $8.44 | $8.62 | $8.62 | 1,007,986 |
2021-06-24 | $8.50 | $8.71 | $8.21 | $8.44 | $8.44 | 142,077 |
2021-06-23 | $8.34 | $8.74 | $8.20 | $8.44 | $8.44 | 264,014 |
2021-06-22 | $8.32 | $8.62 | $7.93 | $8.08 | $8.08 | 106,490 |
2021-06-21 | $8.77 | $8.77 | $8.30 | $8.32 | $8.32 | 103,098 |
2021-06-18 | $8.98 | $9.20 | $8.57 | $8.66 | $8.66 | 121,147 |
2021-06-17 | $9.24 | $9.33 | $8.82 | $9.05 | $9.05 | 162,023 |
2021-06-16 | $9.15 | $9.33 | $8.87 | $9.22 | $9.22 | 146,326 |
2021-06-15 | $9.26 | $9.27 | $8.78 | $9.17 | $9.17 | 179,318 |
2021-06-14 | $9.12 | $9.45 | $9.02 | $9.28 | $9.28 | 91,745 |
2021-06-11 | $8.96 | $9.38 | $8.89 | $9.19 | $9.19 | 326,860 |
2021-06-10 | $9.06 | $9.18 | $8.82 | $9.00 | $9.00 | 169,098 |
2021-06-09 | $8.55 | $9.37 | $8.55 | $9.28 | $9.28 | 445,466 |
2021-06-08 | $8.28 | $8.30 | $7.77 | $7.87 | $7.87 | 221,694 |
2021-06-07 | $7.98 | $8.29 | $7.90 | $8.25 | $8.25 | 92,315 |
2021-06-04 | $7.55 | $8.20 | $7.50 | $7.87 | $7.87 | 126,206 |
2021-06-03 | $7.76 | $8.10 | $7.41 | $7.43 | $7.43 | 118,353 |
2021-06-02 | $8.10 | $9.41 | $7.60 | $8.16 | $8.16 | 971,150 |
2021-06-01 | $7.23 | $7.70 | $7.23 | $7.63 | $7.63 | 64,587 |
2021-05-28 | $7.41 | $7.56 | $7.03 | $7.18 | $7.18 | 108,554 |
2021-05-27 | $7.30 | $7.50 | $7.23 | $7.41 | $7.41 | 64,801 |
2021-05-26 | $6.93 | $7.45 | $6.90 | $7.24 | $7.24 | 55,694 |
2021-05-25 | $7.10 | $7.12 | $6.85 | $6.91 | $6.91 | 85,894 |
2021-05-24 | $7.36 | $7.36 | $7.06 | $7.14 | $7.14 | 76,186 |
2021-05-21 | $7.18 | $7.76 | $7.13 | $7.29 | $7.29 | 72,472 |
2021-05-20 | $7.15 | $7.39 | $7.02 | $7.36 | $7.36 | 71,620 |
2021-05-19 | $7.18 | $7.27 | $7.04 | $7.15 | $7.15 | 93,453 |
2021-05-18 | $7.69 | $7.77 | $7.17 | $7.24 | $7.24 | 109,821 |
2021-05-17 | $7.57 | $7.74 | $7.27 | $7.61 | $7.61 | 55,516 |
2021-05-14 | $7.44 | $7.83 | $7.17 | $7.59 | $7.59 | 105,165 |
2021-05-13 | $7.96 | $8.14 | $7.20 | $7.46 | $7.46 | 169,782 |
2021-05-12 | $7.92 | $8.09 | $7.63 | $7.96 | $7.96 | 80,937 |
2021-05-11 | $7.80 | $8.24 | $7.62 | $8.10 | $8.10 | 72,980 |
2021-05-10 | $8.40 | $8.48 | $7.93 | $8.04 | $8.04 | 91,175 |
2021-05-07 | $8.40 | $8.60 | $8.20 | $8.41 | $8.41 | 74,041 |
2021-05-06 | $8.30 | $8.63 | $8.13 | $8.40 | $8.40 | 76,343 |
2021-05-05 | $9.27 | $9.35 | $7.90 | $8.44 | $8.44 | 147,378 |
2021-05-04 | $9.43 | $9.48 | $8.77 | $9.30 | $9.30 | 84,073 |
2021-05-03 | $9.98 | $10.26 | $9.34 | $9.52 | $9.52 | 75,461 |
2021-04-30 | $10.14 | $10.45 | $9.74 | $10.07 | $10.07 | 74,787 |
2021-04-29 | $10.63 | $10.79 | $10.10 | $10.18 | $10.18 | 38,597 |
2021-04-28 | $10.80 | $10.89 | $10.30 | $10.56 | $10.56 | 67,265 |
2021-04-27 | $10.95 | $11.10 | $10.60 | $10.79 | $10.79 | 71,573 |
2021-04-26 | $10.57 | $10.99 | $10.52 | $10.80 | $10.80 | 57,135 |
2021-04-23 | $11.64 | $11.85 | $10.42 | $10.51 | $10.51 | 114,594 |
2021-04-22 | $10.87 | $11.90 | $10.87 | $11.68 | $11.68 | 126,347 |
2021-04-21 | $10.20 | $10.94 | $10.15 | $10.77 | $10.77 | 61,747 |
2021-04-20 | $10.74 | $10.74 | $9.88 | $10.15 | $10.15 | 98,369 |
2021-04-19 | $10.47 | $11.04 | $10.41 | $10.96 | $10.96 | 74,614 |
2021-04-16 | $10.90 | $11.00 | $10.32 | $10.47 | $10.47 | 53,791 |
2021-04-15 | $10.89 | $11.20 | $10.67 | $10.83 | $10.83 | 58,599 |
2021-04-14 | $11.01 | $11.40 | $10.87 | $10.89 | $10.89 | 37,949 |
2021-04-13 | $11.39 | $11.43 | $10.86 | $11.03 | $11.03 | 93,372 |
2021-04-12 | $11.50 | $11.58 | $11.03 | $11.30 | $11.30 | 62,156 |
2021-04-09 | $11.37 | $11.55 | $11.02 | $11.20 | $11.20 | 40,115 |
2021-04-08 | $11.73 | $12.02 | $11.21 | $11.31 | $11.31 | 67,152 |
2021-04-07 | $11.91 | $11.95 | $11.45 | $11.56 | $11.56 | 42,885 |
2021-04-06 | $12.64 | $12.69 | $11.70 | $11.85 | $11.85 | 60,358 |
2021-04-05 | $11.67 | $12.64 | $11.67 | $12.59 | $12.59 | 85,009 |
2021-04-01 | $11.67 | $11.99 | $11.28 | $11.42 | $11.42 | 141,135 |
2021-03-31 | $11.55 | $11.65 | $11.20 | $11.59 | $11.59 | 59,774 |
2021-03-30 | $11.20 | $11.57 | $11.04 | $11.17 | $11.17 | 64,196 |
2021-03-29 | $12.00 | $12.00 | $11.21 | $11.24 | $11.24 | 85,549 |
2021-03-26 | $11.50 | $12.15 | $11.26 | $11.90 | $11.90 | 81,266 |
2021-03-25 | $12.01 | $12.34 | $11.14 | $11.33 | $11.33 | 212,687 |
2021-03-24 | $13.12 | $13.34 | $12.01 | $12.07 | $12.07 | 79,767 |
2021-03-23 | $13.79 | $14.06 | $12.94 | $12.97 | $12.97 | 88,255 |
2021-03-22 | $13.95 | $13.99 | $13.30 | $13.70 | $13.70 | 110,414 |
2021-03-19 | $13.76 | $13.94 | $13.45 | $13.73 | $13.73 | 91,272 |
2021-03-18 | $14.09 | $14.19 | $13.51 | $13.51 | $13.51 | 44,524 |
2021-03-17 | $13.84 | $14.12 | $13.65 | $14.02 | $14.02 | 44,221 |
2021-03-16 | $14.08 | $14.17 | $13.65 | $14.05 | $14.05 | 62,163 |
2021-03-15 | $13.88 | $14.06 | $13.45 | $13.90 | $13.90 | 97,818 |
2021-03-12 | $14.07 | $14.40 | $13.91 | $13.98 | $13.98 | 46,880 |
2021-03-11 | $13.86 | $14.15 | $13.67 | $14.12 | $14.12 | 58,578 |
2021-03-10 | $14.60 | $14.92 | $13.59 | $13.60 | $13.60 | 119,561 |
2021-03-09 | $14.32 | $14.86 | $14.22 | $14.60 | $14.60 | 65,275 |
2021-03-08 | $13.77 | $14.39 | $13.45 | $14.29 | $14.29 | 167,542 |
2021-03-05 | $14.02 | $14.02 | $13.45 | $13.66 | $13.66 | 107,316 |
2021-03-04 | $15.07 | $15.53 | $13.55 | $14.03 | $14.03 | 214,251 |
2021-03-03 | $15.03 | $15.83 | $14.87 | $15.19 | $15.19 | 98,271 |
2021-03-02 | $15.37 | $15.67 | $14.82 | $15.03 | $15.03 | 133,350 |
2021-03-01 | $15.20 | $16.50 | $14.92 | $15.61 | $15.61 | 358,050 |
2021-02-26 | $14.06 | $14.97 | $13.50 | $14.92 | $14.92 | 173,060 |
2021-02-25 | $14.33 | $14.49 | $13.91 | $14.00 | $14.00 | 50,935 |
2021-02-24 | $14.47 | $14.84 | $14.06 | $14.33 | $14.33 | 61,559 |
2021-02-23 | $13.75 | $14.48 | $13.61 | $14.47 | $14.47 | 237,637 |
2021-02-22 | $14.12 | $14.48 | $13.77 | $13.78 | $13.78 | 125,938 |
2021-02-19 | $14.03 | $14.52 | $13.93 | $14.41 | $14.41 | 97,013 |
2021-02-18 | $13.92 | $14.10 | $13.50 | $13.93 | $13.93 | 118,792 |
2021-02-17 | $14.67 | $14.85 | $13.45 | $14.18 | $14.18 | 356,496 |
2021-02-16 | $14.61 | $15.33 | $14.00 | $14.77 | $14.77 | 407,188 |
2021-02-12 | $13.55 | $14.25 | $13.35 | $13.86 | $13.86 | 735,177 |
2021-02-11 | $14.00 | $14.68 | $12.62 | $13.19 | $13.19 | 2,555,703 |
2021-02-10 | $10.53 | $10.96 | $10.41 | $10.81 | $10.81 | 63,917 |
2021-02-09 | $10.70 | $10.79 | $10.35 | $10.60 | $10.60 | 174,847 |
2021-02-08 | $10.79 | $10.94 | $10.43 | $10.63 | $10.63 | 40,233 |
2021-02-05 | $10.69 | $10.80 | $10.26 | $10.68 | $10.68 | 145,319 |
2021-02-04 | $10.79 | $10.98 | $10.63 | $10.66 | $10.66 | 31,172 |
2021-02-03 | $10.96 | $11.15 | $10.68 | $10.86 | $10.86 | 23,627 |
2021-02-02 | $11.21 | $11.46 | $10.57 | $10.96 | $10.96 | 33,210 |
2021-02-01 | $10.60 | $11.18 | $10.46 | $10.89 | $10.89 | 34,682 |
2021-01-29 | $10.68 | $10.94 | $10.31 | $10.57 | $10.57 | 47,537 |
2021-01-28 | $10.94 | $11.20 | $10.60 | $10.68 | $10.68 | 50,306 |
2021-01-27 | $11.49 | $11.56 | $10.90 | $10.90 | $10.90 | 195,203 |
2021-01-26 | $10.98 | $12.49 | $10.90 | $11.83 | $11.83 | 186,304 |
2021-01-25 | $11.46 | $11.46 | $10.69 | $10.83 | $10.83 | 69,180 |
2021-01-22 | $11.49 | $11.98 | $11.26 | $11.51 | $11.51 | 46,368 |
2021-01-21 | $11.89 | $11.95 | $11.43 | $11.47 | $11.47 | 25,517 |
2021-01-20 | $11.79 | $12.17 | $11.10 | $11.96 | $11.96 | 153,680 |
2021-01-19 | $11.13 | $11.99 | $11.05 | $11.84 | $11.84 | 51,090 |
2021-01-15 | $10.91 | $11.45 | $10.91 | $10.95 | $10.95 | 16,092 |
2021-01-14 | $11.05 | $11.27 | $10.92 | $10.96 | $10.96 | 24,965 |
2021-01-13 | $11.15 | $11.49 | $10.88 | $10.97 | $10.97 | 35,938 |
2021-01-12 | $10.30 | $11.39 | $10.19 | $11.18 | $11.18 | 68,096 |
2021-01-11 | $10.42 | $10.65 | $10.04 | $10.38 | $10.38 | 109,016 |
2021-01-08 | $11.13 | $11.13 | $10.46 | $10.72 | $10.72 | 38,661 |
2021-01-07 | $11.18 | $11.41 | $10.91 | $11.02 | $11.02 | 47,308 |
2021-01-06 | $10.95 | $11.65 | $10.95 | $11.12 | $11.12 | 56,737 |
2021-01-05 | $11.29 | $11.30 | $10.82 | $10.93 | $10.93 | 59,575 |
2021-01-04 | $11.40 | $11.45 | $10.90 | $11.24 | $11.24 | 52,249 |
2020-12-31 | $11.38 | $11.45 | $10.98 | $11.40 | $11.40 | 71,819 |
2020-12-30 | $11.10 | $11.40 | $10.96 | $11.25 | $11.25 | 47,845 |
2020-12-29 | $11.34 | $11.35 | $10.78 | $11.11 | $11.11 | 88,492 |
2020-12-28 | $11.25 | $11.51 | $10.80 | $11.43 | $11.43 | 100,696 |
2020-12-24 | $11.49 | $11.59 | $11.15 | $11.44 | $11.44 | 40,757 |
2020-12-23 | $10.26 | $11.56 | $10.18 | $11.50 | $11.50 | 171,200 |
2020-12-22 | $9.99 | $10.25 | $9.92 | $10.24 | $10.24 | 138,654 |
2020-12-21 | $9.61 | $10.15 | $9.51 | $10.02 | $10.02 | 85,136 |
2020-12-18 | $9.82 | $10.29 | $9.68 | $9.71 | $9.71 | 421,075 |
2020-12-17 | $9.89 | $10.48 | $9.52 | $9.57 | $9.57 | 108,451 |
2020-12-16 | $9.66 | $10.40 | $9.56 | $9.79 | $9.79 | 124,300 |
2020-12-15 | $9.73 | $9.94 | $9.46 | $9.61 | $9.61 | 300,540 |
2020-12-14 | $9.75 | $9.81 | $9.30 | $9.73 | $9.73 | 157,422 |
2020-12-11 | $9.28 | $9.72 | $8.98 | $9.68 | $9.68 | 154,955 |
2020-12-10 | $9.26 | $9.45 | $9.25 | $9.34 | $9.34 | 117,507 |
2020-12-09 | $9.53 | $9.61 | $9.10 | $9.28 | $9.28 | 168,310 |
2020-12-08 | $9.97 | $9.97 | $9.36 | $9.53 | $9.53 | 225,867 |
2020-12-07 | $9.49 | $10.05 | $8.76 | $9.32 | $9.32 | 1,353,961 |
2020-12-04 | $12.85 | $13.23 | $12.30 | $12.47 | $12.47 | 68,288 |
2020-12-03 | $12.87 | $13.37 | $12.61 | $12.81 | $12.81 | 107,502 |
2020-12-02 | $12.30 | $13.09 | $12.30 | $12.68 | $12.68 | 72,643 |
2020-12-01 | $12.24 | $13.23 | $11.80 | $12.30 | $12.30 | 176,658 |
2020-11-30 | $12.93 | $12.93 | $12.11 | $12.42 | $12.42 | 80,684 |
2020-11-27 | $13.21 | $13.50 | $12.70 | $12.90 | $12.90 | 74,928 |
2020-11-25 | $13.30 | $14.49 | $12.82 | $12.96 | $12.96 | 142,143 |
2020-11-24 | $12.55 | $15.36 | $12.55 | $13.88 | $13.88 | 968,152 |
2020-11-23 | $10.89 | $11.75 | $10.89 | $11.13 | $11.13 | 347,522 |
2020-11-20 | $10.94 | $11.09 | $10.73 | $10.81 | $10.81 | 27,333 |
2020-11-19 | $10.91 | $11.04 | $10.91 | $10.98 | $10.98 | 23,519 |
2020-11-18 | $11.01 | $11.07 | $10.90 | $10.90 | $10.90 | 31,534 |
2020-11-17 | $11.00 | $11.08 | $10.86 | $10.97 | $10.97 | 47,437 |
2020-11-16 | $10.75 | $11.03 | $10.72 | $10.90 | $10.90 | 56,729 |
2020-11-13 | $10.85 | $11.29 | $10.55 | $10.58 | $10.58 | 28,999 |
2020-11-12 | $10.90 | $11.00 | $10.81 | $10.85 | $10.85 | 37,556 |
2020-11-11 | $10.71 | $11.46 | $10.71 | $10.88 | $10.88 | 31,231 |
2020-11-10 | $10.90 | $11.03 | $10.81 | $10.87 | $10.87 | 25,400 |
2020-11-09 | $11.25 | $11.30 | $10.77 | $10.77 | $10.77 | 37,395 |
2020-11-06 | $10.99 | $11.11 | $10.76 | $11.00 | $11.00 | 10,208 |
2020-11-05 | $10.70 | $11.35 | $10.70 | $11.24 | $11.24 | 42,465 |
2020-11-04 | $11.19 | $11.19 | $10.37 | $10.68 | $10.68 | 22,717 |
2020-11-03 | $11.06 | $11.30 | $10.76 | $10.95 | $10.95 | 70,523 |
2020-11-02 | $10.76 | $10.95 | $10.76 | $10.95 | $10.95 | 12,100 |
2020-10-30 | $10.95 | $10.95 | $10.62 | $10.70 | $10.70 | 26,407 |
2020-10-29 | $11.41 | $11.45 | $10.93 | $11.00 | $11.00 | 73,465 |
2020-10-28 | $11.54 | $11.54 | $11.23 | $11.50 | $11.50 | 106,277 |
2020-10-27 | $11.90 | $11.93 | $11.55 | $11.76 | $11.76 | 74,056 |
2020-10-26 | $12.02 | $12.57 | $11.73 | $12.13 | $12.13 | 24,229 |
2020-10-23 | $12.29 | $12.40 | $12.06 | $12.24 | $12.24 | 20,591 |
2020-10-22 | $12.20 | $12.30 | $11.90 | $12.19 | $12.19 | 9,171 |
2020-10-21 | $12.35 | $12.57 | $12.00 | $12.12 | $12.12 | 18,871 |
2020-10-20 | $12.63 | $12.80 | $12.25 | $12.34 | $12.34 | 12,104 |
2020-10-19 | $13.03 | $13.05 | $12.50 | $12.63 | $12.63 | 10,234 |
2020-10-16 | $13.09 | $13.30 | $12.70 | $13.14 | $13.14 | 24,842 |
2020-10-15 | $12.30 | $12.73 | $11.99 | $12.44 | $12.44 | 15,981 |
2020-10-14 | $12.65 | $12.73 | $11.64 | $12.46 | $12.46 | 14,609 |
2020-10-13 | $12.78 | $12.78 | $11.93 | $12.43 | $12.43 | 12,260 |
2020-10-12 | $12.00 | $13.38 | $11.48 | $12.80 | $12.80 | 44,036 |
2020-10-09 | $11.49 | $12.10 | $11.25 | $11.88 | $11.88 | 20,336 |
2020-10-08 | $11.10 | $11.49 | $11.09 | $11.43 | $11.43 | 13,820 |
2020-10-07 | $11.19 | $11.19 | $10.88 | $11.10 | $11.10 | 10,881 |
2020-10-06 | $11.13 | $11.49 | $10.82 | $11.26 | $11.26 | 29,050 |
2020-10-05 | $11.31 | $11.61 | $10.73 | $10.95 | $10.95 | 31,120 |
2020-10-02 | $10.96 | $11.04 | $10.70 | $10.70 | $10.70 | 15,490 |
2020-10-01 | $11.10 | $11.68 | $10.87 | $11.24 | $11.24 | 14,112 |
2020-09-30 | $11.39 | $11.52 | $10.83 | $11.18 | $11.18 | 35,692 |
2020-09-29 | $11.77 | $11.97 | $11.49 | $11.51 | $11.51 | 10,913 |
2020-09-28 | $11.68 | $12.09 | $11.68 | $11.73 | $11.73 | 16,351 |
2020-09-25 | $11.65 | $11.79 | $11.20 | $11.62 | $11.62 | 17,827 |
2020-09-24 | $11.62 | $11.98 | $11.22 | $11.45 | $11.45 | 7,726 |
2020-09-23 | $11.95 | $11.99 | $11.26 | $11.44 | $11.44 | 16,139 |
2020-09-22 | $11.72 | $11.97 | $11.72 | $11.97 | $11.97 | 5,309 |
2020-09-21 | $11.72 | $11.83 | $11.46 | $11.69 | $11.69 | 27,915 |
2020-09-18 | $11.79 | $11.94 | $11.50 | $11.93 | $11.93 | 28,957 |
2020-09-17 | $11.50 | $11.78 | $11.50 | $11.69 | $11.69 | 6,985 |
2020-09-16 | $11.59 | $11.97 | $11.55 | $11.59 | $11.59 | 24,342 |
2020-09-15 | $11.89 | $12.00 | $11.50 | $11.51 | $11.51 | 6,683 |
2020-09-14 | $11.70 | $11.89 | $11.70 | $11.82 | $11.82 | 6,909 |
2020-09-11 | $11.86 | $12.31 | $11.62 | $11.62 | $11.62 | 15,464 |
2020-09-10 | $12.47 | $12.47 | $11.53 | $11.82 | $11.82 | 14,257 |
2020-09-09 | $12.74 | $12.74 | $11.79 | $12.47 | $12.47 | 27,437 |
2020-09-08 | $11.04 | $12.77 | $11.00 | $12.51 | $12.51 | 31,793 |
2020-09-04 | $11.80 | $12.06 | $10.88 | $11.28 | $11.28 | 45,528 |
2020-09-03 | $12.76 | $12.77 | $11.86 | $11.86 | $11.86 | 23,083 |
2020-09-02 | $12.75 | $12.95 | $12.52 | $12.61 | $12.61 | 19,362 |
2020-09-01 | $13.13 | $13.35 | $12.67 | $12.87 | $12.87 | 16,913 |
2020-08-31 | $13.21 | $13.43 | $13.07 | $13.07 | $13.07 | 41,421 |
2020-08-28 | $13.35 | $13.83 | $13.15 | $13.15 | $13.15 | 19,027 |
2020-08-27 | $13.55 | $13.62 | $13.21 | $13.34 | $13.34 | 21,395 |
2020-08-26 | $13.58 | $13.97 | $13.30 | $13.56 | $13.56 | 17,348 |
2020-08-25 | $13.30 | $13.88 | $13.08 | $13.73 | $13.73 | 22,396 |
2020-08-24 | $13.69 | $13.69 | $13.04 | $13.12 | $13.12 | 62,710 |
2020-08-21 | $13.57 | $13.75 | $13.41 | $13.58 | $13.58 | 30,991 |
2020-08-20 | $13.84 | $13.84 | $13.63 | $13.75 | $13.75 | 10,677 |
2020-08-19 | $13.99 | $14.07 | $13.21 | $13.90 | $13.90 | 27,339 |
2020-08-18 | $13.58 | $13.90 | $13.57 | $13.78 | $13.78 | 34,351 |
2020-08-17 | $13.69 | $13.83 | $13.39 | $13.73 | $13.73 | 24,349 |
2020-08-14 | $13.09 | $13.92 | $13.01 | $13.83 | $13.83 | 19,690 |
2020-08-13 | $13.32 | $13.74 | $13.08 | $13.25 | $13.25 | 201,555 |
2020-08-12 | $13.37 | $13.80 | $13.29 | $13.46 | $13.46 | 59,320 |
2020-08-11 | $13.92 | $14.14 | $13.12 | $13.28 | $13.28 | 56,617 |
2020-08-10 | $13.68 | $13.96 | $13.26 | $13.86 | $13.86 | 20,646 |
2020-08-07 | $13.60 | $13.75 | $13.50 | $13.50 | $13.50 | 31,328 |
2020-08-06 | $13.90 | $14.00 | $13.50 | $13.61 | $13.61 | 27,875 |
2020-08-05 | $13.65 | $14.19 | $13.65 | $13.96 | $13.96 | 40,503 |
2020-08-04 | $13.57 | $13.99 | $13.50 | $13.73 | $13.73 | 239,018 |
2020-08-03 | $13.35 | $13.88 | $13.35 | $13.68 | $13.68 | 46,798 |
2020-07-31 | $13.84 | $13.84 | $13.16 | $13.40 | $13.40 | 56,918 |
2020-07-30 | $13.43 | $13.67 | $13.00 | $13.59 | $13.59 | 60,669 |
2020-07-29 | $12.99 | $13.42 | $12.76 | $13.37 | $13.37 | 118,322 |
2020-07-28 | $13.05 | $13.05 | $12.53 | $12.89 | $12.89 | 35,966 |
2020-07-27 | $12.70 | $13.14 | $12.50 | $12.99 | $12.99 | 92,084 |
2020-07-24 | $12.39 | $12.90 | $11.78 | $12.65 | $12.65 | 72,067 |
2020-07-23 | $11.44 | $12.36 | $11.30 | $12.17 | $12.17 | 98,770 |
2020-07-22 | $10.53 | $11.49 | $10.53 | $11.45 | $11.45 | 64,338 |
2020-07-21 | $11.02 | $11.27 | $10.51 | $10.61 | $10.61 | 60,045 |
2020-07-20 | $11.25 | $11.46 | $10.95 | $11.03 | $11.03 | 65,187 |
2020-07-17 | $11.49 | $11.65 | $11.11 | $11.33 | $11.33 | 104,100 |
2020-07-16 | $11.59 | $11.83 | $11.00 | $11.61 | $11.61 | 84,800 |
2020-07-15 | $11.15 | $11.91 | $10.84 | $11.82 | $11.82 | 45,300 |
2020-07-14 | $11.53 | $11.62 | $10.80 | $11.16 | $11.16 | 46,100 |
2020-07-13 | $12.48 | $12.50 | $11.46 | $11.51 | $11.51 | 69,200 |
2020-07-10 | $12.08 | $12.70 | $11.90 | $12.57 | $12.57 | 74,700 |
2020-07-09 | $12.07 | $12.59 | $11.84 | $12.14 | $12.14 | 88,200 |
2020-07-08 | $11.45 | $12.32 | $11.45 | $12.07 | $12.07 | 102,600 |
2020-07-07 | $10.68 | $11.47 | $10.65 | $11.32 | $11.32 | 58,100 |
2020-07-06 | $11.30 | $11.46 | $10.44 | $10.83 | $10.83 | 84,000 |
2020-07-02 | $11.33 | $11.46 | $10.83 | $11.11 | $11.11 | 74,500 |
2020-07-01 | $11.39 | $11.55 | $11.10 | $11.26 | $11.26 | 345,300 |
2020-06-30 | $11.14 | $11.63 | $10.75 | $11.34 | $11.34 | 92,100 |
2020-06-29 | $11.00 | $11.73 | $10.90 | $11.13 | $11.13 | 124,500 |
2020-06-26 | $12.61 | $12.61 | $10.71 | $10.91 | $10.91 | 691,850 |
2020-06-25 | $12.53 | $13.20 | $12.20 | $12.58 | $12.58 | 172,810 |
2020-06-24 | $11.13 | $12.73 | $11.06 | $12.33 | $12.33 | 221,728 |
2020-06-23 | $11.85 | $12.10 | $10.60 | $11.12 | $11.12 | 215,432 |
2020-06-22 | $12.93 | $13.10 | $11.58 | $11.64 | $11.64 | 204,217 |
2020-06-19 | $13.56 | $13.91 | $12.75 | $12.87 | $12.87 | 195,199 |
2020-06-18 | $12.90 | $14.05 | $12.90 | $13.43 | $13.43 | 135,144 |
2020-06-17 | $13.30 | $13.65 | $12.60 | $12.75 | $12.75 | 145,612 |
2020-06-16 | $14.01 | $14.42 | $13.16 | $13.19 | $13.19 | 172,566 |
2020-06-15 | $13.76 | $14.82 | $13.76 | $13.99 | $13.99 | 215,072 |
2020-06-12 | $15.36 | $15.46 | $13.86 | $14.00 | $14.00 | 164,338 |
2020-06-11 | $15.50 | $15.96 | $14.68 | $15.01 | $15.01 | 195,925 |
2020-06-10 | $15.75 | $16.00 | $15.60 | $15.76 | $15.76 | 89,028 |
2020-06-09 | $15.95 | $16.04 | $15.54 | $15.59 | $15.59 | 60,733 |
2020-06-08 | $16.04 | $16.19 | $15.85 | $15.94 | $15.94 | 94,820 |
2020-06-05 | $16.05 | $16.10 | $15.57 | $15.95 | $15.95 | 213,802 |
2020-06-04 | $15.75 | $16.19 | $15.75 | $16.00 | $16.00 | 104,054 |
2020-06-03 | $16.00 | $16.19 | $15.80 | $15.95 | $15.95 | 88,443 |
2020-06-02 | $16.30 | $16.73 | $15.73 | $15.96 | $15.96 | 287,859 |
2020-06-01 | $15.93 | $16.91 | $15.77 | $16.10 | $16.10 | 247,507 |
2020-05-29 | $15.50 | $16.50 | $15.50 | $15.87 | $15.87 | 136,386 |
2020-05-28 | $16.19 | $16.20 | $15.44 | $15.65 | $15.65 | 162,791 |
2020-05-27 | $16.26 | $17.00 | $15.57 | $15.95 | $15.95 | 186,043 |
2020-05-26 | $14.70 | $17.30 | $14.70 | $15.69 | $15.69 | 239,743 |
2020-05-22 | $15.15 | $15.15 | $14.30 | $14.43 | $14.43 | 51,158 |
2020-05-21 | $15.22 | $15.42 | $14.00 | $14.90 | $14.90 | 35,006 |
2020-05-20 | $14.09 | $15.34 | $13.99 | $15.04 | $15.04 | 73,989 |
2020-05-19 | $12.88 | $14.54 | $12.50 | $14.44 | $14.44 | 118,269 |
2020-05-18 | $14.92 | $14.92 | $12.60 | $12.88 | $12.88 | 247,031 |
2020-05-15 | $14.50 | $14.92 | $14.00 | $14.68 | $14.68 | 52,065 |
2020-05-14 | $15.05 | $15.45 | $14.00 | $14.70 | $14.70 | 123,348 |
2020-05-13 | $16.33 | $16.97 | $15.01 | $15.06 | $15.06 | 64,493 |
2020-05-12 | $16.45 | $17.49 | $15.82 | $16.25 | $16.25 | 124,721 |
2020-05-11 | $15.65 | $16.50 | $15.25 | $16.00 | $16.00 | 172,476 |
2020-05-08 | $15.45 | $16.20 | $14.98 | $15.21 | $15.21 | 161,774 |
2020-05-07 | $16.25 | $16.30 | $14.59 | $15.00 | $15.00 | 152,184 |
2020-05-06 | $16.93 | $16.93 | $14.50 | $15.79 | $15.79 | 192,078 |
2020-05-05 | $18.17 | $18.75 | $16.50 | $16.65 | $16.65 | 143,490 |
2020-05-04 | $20.00 | $20.00 | $17.61 | $17.78 | $17.78 | 302,336 |
2020-05-01 | $21.00 | $22.00 | $17.60 | $18.56 | $18.56 | 1,738,727 |
Lyra Therapeutics Inc (LYRA) News Headlines
Recent Lyra Therapeutics Inc (LYRA) News
Similar Companies to Lyra Therapeutics Inc (LYRA) 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 |