Marker Therapeutics Inc (MRKR) Exchange: NASDAQ
Data as of April 19, 2024
$4.14 ($0.04) 0.97%
Marker Therapeutics Inc - Daily Information
Click for more stock information on Marker Therapeutics Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $4.26 |
Previous Close | $4.14 |
High | $4.26 |
Low | $4.05 |
Adjusted Open | $4.26 |
Previous Adjusted Close | $4.14 |
Adjusted High | $4.26 |
Adjusted Low | $4.05 |
About Marker Therapeutics Inc (MRKR)
Marker Therapeutics, Inc. is a clinical-stage immuno-oncology company specializing in the development of next-generation T cell-based immunotherapies for the treatment of hematological malignancies and solid tumor indications. Marker's cell therapy technology is based on the selective expansion of non-engineered, tumor-specific T cells that recognize tumor associated antigens (i.e. tumor targets) and kill tumor cells expressing those targets. This population of T cells is designed to attack multiple tumor targets following infusion into patients and to activate the patient's immune system to produce broad spectrum anti-tumor activity. Because Marker does not genetically engineer its T cell therapies, we believe that our product candidates will be easier and less expensive to manufacture, with reduced toxicities, compared to current engineered CAR-T and TCR-based approaches, and may provide patients with meaningful clinical benefit. As a result, Marker believes its portfolio of T cell therapies has a compelling product profile, as compared to current gene-modified CAR-T and TCR-based therapies. To receive future press releases via email, please visit: https://www.markertherapeutics.com/email-alerts. SOURCE Marker Therapeutics, Inc.
Invest in Marker Therapeutics Inc (MRKR)
Historical Stock Data for Marker Therapeutics Inc (MRKR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $4.26 | $4.26 | $4.05 | $4.14 | $4.14 | 14,963 |
2024-04-18 | $4.40 | $4.40 | $4.09 | $4.10 | $4.10 | 13,170 |
2024-04-17 | $4.73 | $4.73 | $4.21 | $4.31 | $4.31 | 10,686 |
2024-04-16 | $4.31 | $4.43 | $4.26 | $4.40 | $4.40 | 15,037 |
2024-04-15 | $4.26 | $4.60 | $4.26 | $4.44 | $4.44 | 31,885 |
2024-04-12 | $4.62 | $4.65 | $4.30 | $4.31 | $4.31 | 20,306 |
2024-04-11 | $4.62 | $4.80 | $4.53 | $4.60 | $4.60 | 19,131 |
2024-04-10 | $4.52 | $4.89 | $4.52 | $4.85 | $4.85 | 7,818 |
2024-04-09 | $4.79 | $4.79 | $4.57 | $4.70 | $4.70 | 6,357 |
2024-04-08 | $4.61 | $4.92 | $4.58 | $4.71 | $4.71 | 20,335 |
2024-04-05 | $4.86 | $4.90 | $4.66 | $4.67 | $4.67 | 31,275 |
2024-04-04 | $4.56 | $4.93 | $4.53 | $4.88 | $4.88 | 55,506 |
2024-04-03 | $4.45 | $4.59 | $4.27 | $4.55 | $4.55 | 26,099 |
2024-04-02 | $4.57 | $4.57 | $4.23 | $4.36 | $4.36 | 10,264 |
2024-04-01 | $4.50 | $4.63 | $4.30 | $4.60 | $4.60 | 40,604 |
2024-03-28 | $4.29 | $4.55 | $4.15 | $4.30 | $4.30 | 19,804 |
2024-03-27 | $4.58 | $4.65 | $4.11 | $4.34 | $4.34 | 16,034 |
2024-03-26 | $4.80 | $4.91 | $4.26 | $4.32 | $4.32 | 45,149 |
2024-03-25 | $4.91 | $4.91 | $4.72 | $4.84 | $4.84 | 10,955 |
2024-03-22 | $4.74 | $4.91 | $4.66 | $4.91 | $4.91 | 17,307 |
2024-03-21 | $4.52 | $4.80 | $4.52 | $4.64 | $4.64 | 23,899 |
2024-03-20 | $4.53 | $4.73 | $4.50 | $4.50 | $4.50 | 13,855 |
2024-03-19 | $4.27 | $4.65 | $4.25 | $4.40 | $4.40 | 37,330 |
2024-03-18 | $4.50 | $4.53 | $4.27 | $4.32 | $4.32 | 9,065 |
2024-03-15 | $4.49 | $4.53 | $4.28 | $4.43 | $4.43 | 5,637 |
2024-03-14 | $4.41 | $4.49 | $4.10 | $4.47 | $4.47 | 33,712 |
2024-03-13 | $4.36 | $4.57 | $4.20 | $4.33 | $4.33 | 28,074 |
2024-03-12 | $4.09 | $4.29 | $3.98 | $4.22 | $4.22 | 8,200 |
2024-03-11 | $4.16 | $4.20 | $4.11 | $4.14 | $4.14 | 8,001 |
2024-03-08 | $4.00 | $4.15 | $3.97 | $4.10 | $4.10 | 30,917 |
2024-03-07 | $3.85 | $4.00 | $3.82 | $3.96 | $3.96 | 27,246 |
2024-03-06 | $3.87 | $4.10 | $3.86 | $3.94 | $3.94 | 15,965 |
2024-03-05 | $3.76 | $4.00 | $3.76 | $3.97 | $3.97 | 23,427 |
2024-03-04 | $3.69 | $3.85 | $3.68 | $3.82 | $3.82 | 26,254 |
2024-03-01 | $3.63 | $3.74 | $3.57 | $3.69 | $3.69 | 11,465 |
2024-02-29 | $3.69 | $3.69 | $3.40 | $3.63 | $3.63 | 32,652 |
2024-02-28 | $3.75 | $3.80 | $3.65 | $3.65 | $3.65 | 9,872 |
2024-02-27 | $3.63 | $3.80 | $3.54 | $3.70 | $3.70 | 15,920 |
2024-02-26 | $3.86 | $4.01 | $3.57 | $3.78 | $3.78 | 29,949 |
2024-02-23 | $3.89 | $4.01 | $3.77 | $3.94 | $3.94 | 20,937 |
2024-02-22 | $4.03 | $4.11 | $3.91 | $3.95 | $3.95 | 20,679 |
2024-02-21 | $4.13 | $4.15 | $3.92 | $3.92 | $3.92 | 9,846 |
2024-02-20 | $4.05 | $4.16 | $3.91 | $4.14 | $4.14 | 8,415 |
2024-02-16 | $4.10 | $4.15 | $4.04 | $4.09 | $4.09 | 7,149 |
2024-02-15 | $4.45 | $4.45 | $4.24 | $4.25 | $4.25 | 2,980 |
2024-02-14 | $4.10 | $4.10 | $3.97 | $4.08 | $4.08 | 13,058 |
2024-02-13 | $4.14 | $4.28 | $3.96 | $4.18 | $4.18 | 19,022 |
2024-02-12 | $4.12 | $4.43 | $4.00 | $4.17 | $4.17 | 26,513 |
2024-02-09 | $4.13 | $4.24 | $4.05 | $4.24 | $4.24 | 5,944 |
2024-02-08 | $4.40 | $4.40 | $3.84 | $4.05 | $4.05 | 32,249 |
2024-02-07 | $4.50 | $4.50 | $4.07 | $4.32 | $4.32 | 8,354 |
2024-02-06 | $4.57 | $4.67 | $4.50 | $4.63 | $4.63 | 3,694 |
2024-02-05 | $4.80 | $4.80 | $4.50 | $4.67 | $4.67 | 9,806 |
2024-02-02 | $4.70 | $4.89 | $4.55 | $4.82 | $4.82 | 38,933 |
2024-02-01 | $4.66 | $4.86 | $4.50 | $4.64 | $4.64 | 2,861 |
2024-01-31 | $4.49 | $5.00 | $4.49 | $4.64 | $4.64 | 42,448 |
2024-01-30 | $4.26 | $4.36 | $4.10 | $4.36 | $4.36 | 10,825 |
2024-01-29 | $4.49 | $4.49 | $4.17 | $4.25 | $4.25 | 5,409 |
2024-01-26 | $4.28 | $4.43 | $4.22 | $4.39 | $4.39 | 9,277 |
2024-01-25 | $4.27 | $4.38 | $4.17 | $4.32 | $4.32 | 8,364 |
2024-01-24 | $4.49 | $4.50 | $4.13 | $4.17 | $4.17 | 17,836 |
2024-01-23 | $4.52 | $4.79 | $4.36 | $4.36 | $4.36 | 28,613 |
2024-01-22 | $4.39 | $4.77 | $4.14 | $4.56 | $4.56 | 11,786 |
2024-01-19 | $4.22 | $4.77 | $4.04 | $4.32 | $4.32 | 82,722 |
2024-01-18 | $4.26 | $4.34 | $4.21 | $4.33 | $4.33 | 10,473 |
2024-01-17 | $4.49 | $4.58 | $4.24 | $4.33 | $4.33 | 34,222 |
2024-01-16 | $4.89 | $4.89 | $4.65 | $4.67 | $4.67 | 15,827 |
2024-01-12 | $4.85 | $4.97 | $4.76 | $4.82 | $4.82 | 21,752 |
2024-01-11 | $5.05 | $5.05 | $4.77 | $4.77 | $4.77 | 12,386 |
2024-01-10 | $5.05 | $5.05 | $4.76 | $4.98 | $4.98 | 19,665 |
2024-01-09 | $5.00 | $5.00 | $4.62 | $4.96 | $4.96 | 28,057 |
2024-01-08 | $4.73 | $5.10 | $4.62 | $4.94 | $4.94 | 31,671 |
2024-01-05 | $5.35 | $5.41 | $4.70 | $4.82 | $4.82 | 49,446 |
2024-01-04 | $5.29 | $5.29 | $5.08 | $5.25 | $5.25 | 16,711 |
2024-01-03 | $5.46 | $5.46 | $5.00 | $5.21 | $5.21 | 36,589 |
2024-01-02 | $5.37 | $5.65 | $5.25 | $5.46 | $5.46 | 48,351 |
2023-12-29 | $5.80 | $6.16 | $5.40 | $5.50 | $5.50 | 112,845 |
2023-12-28 | $4.32 | $5.81 | $4.32 | $5.75 | $5.75 | 153,362 |
2023-12-27 | $3.84 | $4.35 | $3.84 | $4.24 | $4.24 | 28,494 |
2023-12-26 | $3.94 | $4.13 | $3.90 | $4.11 | $4.11 | 27,110 |
2023-12-22 | $3.98 | $4.19 | $3.84 | $3.97 | $3.97 | 28,577 |
2023-12-21 | $3.81 | $4.20 | $3.81 | $3.99 | $3.99 | 41,621 |
2023-12-20 | $4.13 | $4.26 | $3.82 | $3.85 | $3.85 | 67,843 |
2023-12-19 | $4.26 | $4.35 | $4.13 | $4.25 | $4.25 | 53,841 |
2023-12-18 | $4.69 | $4.70 | $4.30 | $4.30 | $4.30 | 66,068 |
2023-12-15 | $5.16 | $5.25 | $4.69 | $4.70 | $4.70 | 74,465 |
2023-12-14 | $4.60 | $5.39 | $4.49 | $5.07 | $5.07 | 293,142 |
2023-12-13 | $4.29 | $4.64 | $4.12 | $4.55 | $4.55 | 176,196 |
2023-12-12 | $4.59 | $4.69 | $4.10 | $4.24 | $4.24 | 309,104 |
2023-12-11 | $3.31 | $4.85 | $3.15 | $4.71 | $4.71 | 2,674,743 |
2023-12-08 | $2.94 | $3.33 | $2.85 | $3.21 | $3.21 | 43,108 |
2023-12-07 | $2.85 | $2.89 | $2.80 | $2.82 | $2.82 | 11,415 |
2023-12-06 | $2.73 | $2.89 | $2.73 | $2.87 | $2.87 | 34,365 |
2023-12-05 | $2.80 | $2.85 | $2.75 | $2.81 | $2.81 | 12,298 |
2023-12-04 | $2.67 | $2.95 | $2.67 | $2.81 | $2.81 | 13,865 |
2023-12-01 | $2.69 | $2.76 | $2.69 | $2.76 | $2.76 | 8,756 |
2023-11-30 | $2.95 | $2.95 | $2.69 | $2.76 | $2.76 | 22,965 |
2023-11-29 | $2.78 | $2.95 | $2.76 | $2.90 | $2.90 | 22,557 |
2023-11-28 | $2.70 | $2.84 | $2.61 | $2.82 | $2.82 | 18,979 |
2023-11-27 | $2.72 | $2.84 | $2.70 | $2.70 | $2.70 | 16,158 |
2023-11-24 | $2.70 | $2.80 | $2.64 | $2.79 | $2.79 | 5,453 |
2023-11-22 | $2.61 | $2.76 | $2.61 | $2.68 | $2.68 | 9,607 |
2023-11-21 | $2.63 | $2.78 | $2.60 | $2.60 | $2.60 | 23,257 |
2023-11-20 | $2.75 | $2.85 | $2.68 | $2.70 | $2.70 | 28,328 |
2023-11-17 | $2.85 | $2.87 | $2.75 | $2.85 | $2.85 | 18,733 |
2023-11-16 | $2.70 | $2.93 | $2.70 | $2.76 | $2.76 | 4,504 |
2023-11-15 | $2.68 | $2.85 | $2.66 | $2.79 | $2.79 | 31,092 |
2023-11-14 | $2.73 | $2.81 | $2.63 | $2.64 | $2.64 | 20,579 |
2023-11-13 | $2.65 | $2.86 | $2.60 | $2.64 | $2.64 | 28,744 |
2023-11-10 | $2.81 | $2.97 | $2.65 | $2.73 | $2.73 | 45,572 |
2023-11-09 | $2.94 | $3.15 | $2.86 | $2.98 | $2.98 | 12,511 |
2023-11-08 | $2.99 | $3.19 | $2.99 | $3.05 | $3.05 | 11,233 |
2023-11-07 | $3.00 | $3.19 | $2.90 | $3.07 | $3.07 | 10,320 |
2023-11-06 | $3.09 | $3.22 | $3.05 | $3.05 | $3.05 | 15,487 |
2023-11-03 | $3.35 | $3.35 | $3.01 | $3.14 | $3.14 | 43,221 |
2023-11-02 | $2.87 | $3.25 | $2.85 | $3.13 | $3.13 | 52,049 |
2023-11-01 | $2.40 | $2.94 | $2.40 | $2.81 | $2.81 | 33,473 |
2023-10-31 | $2.62 | $2.65 | $2.40 | $2.40 | $2.40 | 29,958 |
2023-10-30 | $2.60 | $2.75 | $2.55 | $2.67 | $2.67 | 27,370 |
2023-10-27 | $2.80 | $2.80 | $2.59 | $2.60 | $2.60 | 6,275 |
2023-10-26 | $2.68 | $2.84 | $2.64 | $2.70 | $2.70 | 10,729 |
2023-10-25 | $2.82 | $2.84 | $2.60 | $2.75 | $2.75 | 23,091 |
2023-10-24 | $2.98 | $2.98 | $2.80 | $2.80 | $2.80 | 13,043 |
2023-10-23 | $3.06 | $3.06 | $2.85 | $2.92 | $2.92 | 22,389 |
2023-10-20 | $3.17 | $3.27 | $2.90 | $3.04 | $3.04 | 38,755 |
2023-10-19 | $3.43 | $3.60 | $3.11 | $3.24 | $3.24 | 11,999 |
2023-10-18 | $3.45 | $3.47 | $3.30 | $3.39 | $3.39 | 16,563 |
2023-10-17 | $3.27 | $3.60 | $3.27 | $3.45 | $3.45 | 24,975 |
2023-10-16 | $3.36 | $3.50 | $3.26 | $3.32 | $3.32 | 9,941 |
2023-10-13 | $3.43 | $3.48 | $3.29 | $3.31 | $3.31 | 13,446 |
2023-10-12 | $3.44 | $3.67 | $3.40 | $3.43 | $3.43 | 27,148 |
2023-10-11 | $3.78 | $3.83 | $3.52 | $3.55 | $3.55 | 19,009 |
2023-10-10 | $3.82 | $3.91 | $3.57 | $3.78 | $3.78 | 14,771 |
2023-10-09 | $3.88 | $3.92 | $3.70 | $3.87 | $3.87 | 7,493 |
2023-10-06 | $3.81 | $3.99 | $3.51 | $3.98 | $3.98 | 39,509 |
2023-10-05 | $3.84 | $3.93 | $3.68 | $3.80 | $3.80 | 46,160 |
2023-10-04 | $4.25 | $4.28 | $3.55 | $3.62 | $3.62 | 112,846 |
2023-10-03 | $4.32 | $4.57 | $4.23 | $4.39 | $4.39 | 17,817 |
2023-10-02 | $4.47 | $4.49 | $4.25 | $4.42 | $4.42 | 26,390 |
2023-09-29 | $4.57 | $4.72 | $4.49 | $4.54 | $4.54 | 10,383 |
2023-09-28 | $4.70 | $4.91 | $4.61 | $4.61 | $4.61 | 13,068 |
2023-09-27 | $4.84 | $5.02 | $4.70 | $4.74 | $4.74 | 26,425 |
2023-09-26 | $4.66 | $4.93 | $4.31 | $4.53 | $4.53 | 78,589 |
2023-09-25 | $4.80 | $4.92 | $4.66 | $4.81 | $4.81 | 43,464 |
2023-09-22 | $5.15 | $5.15 | $4.86 | $4.93 | $4.93 | 44,123 |
2023-09-21 | $5.20 | $5.46 | $5.00 | $5.12 | $5.12 | 30,975 |
2023-09-20 | $5.31 | $5.45 | $5.29 | $5.35 | $5.35 | 13,043 |
2023-09-19 | $5.22 | $5.55 | $5.22 | $5.41 | $5.41 | 10,332 |
2023-09-18 | $5.29 | $5.55 | $5.22 | $5.32 | $5.32 | 15,700 |
2023-09-15 | $5.52 | $5.85 | $5.35 | $5.36 | $5.36 | 33,517 |
2023-09-14 | $5.27 | $5.68 | $5.25 | $5.64 | $5.64 | 28,760 |
2023-09-13 | $5.97 | $5.98 | $5.13 | $5.35 | $5.35 | 86,878 |
2023-09-12 | $6.30 | $6.30 | $5.60 | $5.77 | $5.77 | 104,369 |
2023-09-11 | $6.01 | $6.80 | $5.93 | $6.15 | $6.15 | 363,882 |
2023-09-08 | $5.51 | $5.84 | $5.35 | $5.52 | $5.52 | 78,903 |
2023-09-07 | $5.67 | $6.00 | $5.51 | $5.65 | $5.65 | 38,364 |
2023-09-06 | $5.58 | $6.15 | $5.25 | $5.71 | $5.71 | 78,510 |
2023-09-05 | $5.44 | $5.57 | $5.34 | $5.42 | $5.42 | 45,117 |
2023-09-01 | $5.55 | $5.86 | $5.41 | $5.44 | $5.44 | 42,856 |
2023-08-31 | $5.79 | $5.99 | $5.50 | $5.62 | $5.62 | 43,051 |
2023-08-30 | $5.36 | $6.00 | $5.36 | $5.85 | $5.85 | 23,291 |
2023-08-29 | $5.60 | $5.86 | $5.37 | $5.48 | $5.48 | 66,627 |
2023-08-28 | $5.58 | $5.79 | $5.40 | $5.54 | $5.54 | 51,826 |
2023-08-25 | $5.85 | $6.20 | $5.51 | $5.65 | $5.65 | 49,342 |
2023-08-24 | $6.00 | $6.36 | $5.70 | $5.98 | $5.98 | 48,063 |
2023-08-23 | $6.51 | $6.76 | $6.00 | $6.03 | $6.03 | 81,941 |
2023-08-22 | $6.64 | $6.95 | $6.50 | $6.56 | $6.56 | 36,619 |
2023-08-21 | $6.38 | $6.96 | $6.35 | $6.50 | $6.50 | 87,271 |
2023-08-18 | $6.13 | $6.63 | $6.01 | $6.57 | $6.57 | 45,863 |
2023-08-17 | $6.40 | $6.69 | $6.25 | $6.30 | $6.30 | 41,390 |
2023-08-16 | $5.93 | $6.89 | $5.90 | $6.50 | $6.50 | 199,227 |
2023-08-15 | $5.08 | $6.18 | $4.71 | $5.86 | $5.86 | 156,471 |
2023-08-14 | $4.70 | $5.10 | $4.65 | $4.66 | $4.66 | 88,232 |
2023-08-11 | $4.69 | $4.90 | $4.69 | $4.75 | $4.75 | 26,387 |
2023-08-10 | $5.23 | $5.46 | $4.69 | $4.72 | $4.72 | 78,209 |
2023-08-09 | $4.77 | $5.45 | $4.77 | $5.30 | $5.30 | 88,831 |
2023-08-08 | $4.92 | $5.03 | $4.44 | $4.63 | $4.63 | 123,480 |
2023-08-07 | $5.08 | $5.32 | $4.90 | $4.97 | $4.97 | 79,519 |
2023-08-04 | $5.75 | $5.97 | $5.11 | $5.17 | $5.17 | 83,283 |
2023-08-03 | $5.70 | $5.84 | $5.54 | $5.74 | $5.74 | 41,059 |
2023-08-02 | $5.38 | $6.26 | $5.25 | $5.77 | $5.77 | 217,594 |
2023-08-01 | $5.28 | $5.95 | $5.09 | $5.51 | $5.51 | 263,431 |
2023-07-31 | $6.27 | $6.41 | $4.77 | $5.05 | $5.05 | 434,785 |
2023-07-28 | $8.11 | $8.20 | $6.30 | $6.47 | $6.47 | 414,916 |
2023-07-27 | $8.54 | $8.85 | $8.02 | $8.32 | $8.32 | 148,977 |
2023-07-26 | $8.88 | $9.68 | $7.80 | $8.53 | $8.53 | 415,186 |
2023-07-25 | $8.00 | $9.30 | $7.50 | $8.78 | $8.78 | 490,295 |
2023-07-24 | $6.64 | $8.69 | $6.36 | $7.80 | $7.80 | 968,653 |
2023-07-21 | $6.03 | $6.62 | $5.87 | $6.61 | $6.61 | 87,474 |
2023-07-20 | $6.23 | $6.30 | $5.78 | $6.00 | $6.00 | 108,266 |
2023-07-19 | $6.05 | $6.59 | $5.64 | $6.25 | $6.25 | 113,307 |
2023-07-18 | $5.06 | $6.45 | $5.06 | $6.19 | $6.19 | 247,117 |
2023-07-17 | $5.21 | $5.30 | $5.02 | $5.06 | $5.06 | 34,913 |
2023-07-14 | $5.41 | $5.41 | $5.19 | $5.26 | $5.26 | 60,672 |
2023-07-13 | $4.81 | $5.38 | $4.81 | $5.25 | $5.25 | 95,077 |
2023-07-12 | $5.31 | $5.34 | $4.75 | $4.80 | $4.80 | 270,597 |
2023-07-11 | $5.39 | $5.75 | $4.90 | $5.31 | $5.31 | 301,163 |
2023-07-10 | $4.23 | $5.51 | $4.23 | $5.34 | $5.34 | 316,921 |
2023-07-07 | $3.95 | $4.40 | $3.85 | $4.34 | $4.34 | 84,144 |
2023-07-06 | $4.17 | $4.17 | $3.75 | $3.96 | $3.96 | 265,985 |
2023-07-05 | $3.40 | $4.20 | $3.40 | $4.13 | $4.13 | 123,162 |
2023-07-03 | $3.06 | $3.70 | $3.06 | $3.59 | $3.59 | 113,924 |
2023-06-30 | $3.07 | $3.14 | $2.90 | $3.10 | $3.10 | 125,418 |
2023-06-29 | $3.50 | $3.50 | $2.83 | $3.06 | $3.06 | 263,618 |
2023-06-28 | $3.86 | $3.91 | $3.50 | $3.50 | $3.50 | 138,689 |
2023-06-27 | $3.98 | $4.06 | $3.78 | $3.99 | $3.99 | 85,862 |
2023-06-26 | $4.01 | $4.12 | $3.75 | $3.97 | $3.97 | 106,662 |
2023-06-23 | $4.13 | $4.28 | $3.59 | $4.25 | $4.25 | 207,564 |
2023-06-22 | $4.32 | $4.38 | $4.00 | $4.20 | $4.20 | 264,336 |
2023-06-21 | $3.55 | $4.40 | $3.35 | $4.20 | $4.20 | 600,736 |
2023-06-20 | $3.13 | $3.70 | $3.07 | $3.47 | $3.47 | 380,219 |
2023-06-16 | $2.58 | $3.35 | $2.55 | $3.14 | $3.14 | 716,258 |
2023-06-15 | $2.40 | $2.60 | $2.40 | $2.48 | $2.48 | 163,167 |
2023-06-14 | $2.40 | $2.54 | $2.40 | $2.43 | $2.43 | 175,105 |
2023-06-13 | $3.10 | $3.10 | $2.46 | $2.50 | $2.50 | 506,855 |
2023-06-12 | $2.61 | $3.48 | $2.60 | $3.00 | $3.00 | 1,203,106 |
2023-06-09 | $2.27 | $2.60 | $2.12 | $2.51 | $2.51 | 560,467 |
2023-06-08 | $1.98 | $2.18 | $1.96 | $2.08 | $2.08 | 245,892 |
2023-06-07 | $1.70 | $2.04 | $1.70 | $1.95 | $1.95 | 249,236 |
2023-06-06 | $1.67 | $1.77 | $1.66 | $1.72 | $1.72 | 108,397 |
2023-06-05 | $1.77 | $1.85 | $1.72 | $1.72 | $1.72 | 144,130 |
2023-06-02 | $1.68 | $1.86 | $1.66 | $1.84 | $1.84 | 310,424 |
2023-06-01 | $1.66 | $1.90 | $1.57 | $1.68 | $1.68 | 1,699,256 |
2023-05-31 | $1.85 | $1.95 | $1.61 | $1.78 | $1.78 | 38,154,255 |
2023-05-30 | $1.30 | $1.35 | $1.21 | $1.33 | $1.33 | 63,773 |
2023-05-26 | $1.21 | $1.28 | $1.16 | $1.28 | $1.28 | 41,936 |
2023-05-25 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 43,006 |
2023-05-24 | $1.26 | $1.28 | $1.22 | $1.25 | $1.25 | 34,713 |
2023-05-23 | $1.29 | $1.29 | $1.20 | $1.28 | $1.28 | 26,904 |
2023-05-22 | $1.26 | $1.35 | $1.25 | $1.30 | $1.30 | 7,202 |
2023-05-19 | $1.29 | $1.32 | $1.26 | $1.30 | $1.30 | 19,589 |
2023-05-18 | $1.28 | $1.35 | $1.26 | $1.33 | $1.33 | 9,849 |
2023-05-17 | $1.33 | $1.37 | $1.27 | $1.31 | $1.31 | 28,064 |
2023-05-16 | $1.33 | $1.38 | $1.29 | $1.32 | $1.32 | 36,524 |
2023-05-15 | $1.29 | $1.38 | $1.29 | $1.37 | $1.37 | 42,124 |
2023-05-12 | $1.35 | $1.38 | $1.23 | $1.25 | $1.25 | 62,281 |
2023-05-11 | $1.35 | $1.40 | $1.26 | $1.32 | $1.32 | 66,068 |
2023-05-10 | $1.55 | $1.60 | $1.31 | $1.42 | $1.42 | 88,230 |
2023-05-09 | $1.66 | $1.71 | $1.50 | $1.54 | $1.54 | 66,544 |
2023-05-08 | $1.42 | $1.67 | $1.42 | $1.67 | $1.67 | 97,741 |
2023-05-05 | $1.57 | $1.64 | $1.33 | $1.44 | $1.44 | 203,552 |
2023-05-04 | $1.38 | $1.65 | $1.38 | $1.52 | $1.52 | 357,381 |
2023-05-03 | $1.14 | $1.75 | $1.10 | $1.36 | $1.36 | 977,414 |
2023-05-02 | $0.99 | $1.14 | $0.95 | $1.13 | $1.13 | 209,282 |
2023-05-01 | $1.00 | $1.18 | $0.90 | $0.98 | $0.98 | 1,803,943 |
2023-04-28 | $0.85 | $0.85 | $0.76 | $0.84 | $0.84 | 66,360 |
2023-04-27 | $0.87 | $0.93 | $0.81 | $0.85 | $0.85 | 25,188 |
2023-04-26 | $0.91 | $0.99 | $0.81 | $0.81 | $0.81 | 22,958 |
2023-04-25 | $0.92 | $1.03 | $0.89 | $0.91 | $0.91 | 20,917 |
2023-04-24 | $0.99 | $1.01 | $0.91 | $0.92 | $0.92 | 45,543 |
2023-04-21 | $0.95 | $1.05 | $0.95 | $0.97 | $0.97 | 37,907 |
2023-04-20 | $0.96 | $1.02 | $0.95 | $0.99 | $0.99 | 85,269 |
2023-04-19 | $1.04 | $1.04 | $0.96 | $0.98 | $0.98 | 117,736 |
2023-04-18 | $1.06 | $1.15 | $1.02 | $1.07 | $1.07 | 188,906 |
2023-04-17 | $1.13 | $1.59 | $1.09 | $1.13 | $1.13 | 1,507,992 |
2023-04-14 | $0.96 | $1.20 | $0.95 | $1.10 | $1.10 | 461,058 |
2023-04-13 | $0.80 | $0.98 | $0.80 | $0.94 | $0.94 | 117,224 |
2023-04-12 | $0.95 | $0.95 | $0.83 | $0.83 | $0.83 | 25,841 |
2023-04-11 | $0.84 | $0.89 | $0.82 | $0.84 | $0.84 | 25,998 |
2023-04-10 | $0.88 | $0.90 | $0.81 | $0.81 | $0.81 | 20,953 |
2023-04-06 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 40,243 |
2023-04-05 | $0.85 | $0.95 | $0.78 | $0.86 | $0.86 | 77,839 |
2023-04-04 | $0.77 | $0.90 | $0.75 | $0.82 | $0.82 | 89,530 |
2023-04-03 | $0.73 | $0.81 | $0.72 | $0.78 | $0.78 | 27,124 |
2023-03-31 | $0.76 | $0.77 | $0.67 | $0.71 | $0.71 | 114,753 |
2023-03-30 | $0.86 | $0.87 | $0.77 | $0.78 | $0.78 | 45,518 |
2023-03-29 | $0.85 | $0.98 | $0.82 | $0.85 | $0.85 | 120,848 |
2023-03-28 | $0.80 | $0.93 | $0.80 | $0.84 | $0.84 | 78,902 |
2023-03-27 | $0.83 | $0.88 | $0.80 | $0.81 | $0.81 | 63,385 |
2023-03-24 | $0.93 | $0.93 | $0.80 | $0.83 | $0.83 | 177,691 |
2023-03-23 | $1.18 | $1.23 | $0.88 | $0.94 | $0.94 | 347,229 |
2023-03-22 | $1.65 | $1.70 | $1.11 | $1.20 | $1.20 | 264,245 |
2023-03-21 | $1.75 | $1.76 | $1.67 | $1.76 | $1.76 | 22,966 |
2023-03-20 | $1.80 | $1.85 | $1.62 | $1.77 | $1.77 | 56,634 |
2023-03-17 | $1.89 | $1.94 | $1.83 | $1.83 | $1.83 | 49,508 |
2023-03-16 | $2.00 | $2.00 | $1.88 | $2.00 | $2.00 | 14,877 |
2023-03-15 | $1.90 | $2.00 | $1.88 | $1.98 | $1.98 | 27,735 |
2023-03-14 | $1.84 | $1.96 | $1.84 | $1.90 | $1.90 | 27,476 |
2023-03-13 | $1.89 | $1.93 | $1.84 | $1.89 | $1.89 | 33,540 |
2023-03-10 | $2.03 | $2.03 | $1.80 | $1.86 | $1.86 | 85,652 |
2023-03-09 | $2.02 | $2.05 | $1.97 | $2.00 | $2.00 | 18,723 |
2023-03-08 | $2.10 | $2.11 | $2.04 | $2.04 | $2.04 | 12,648 |
2023-03-07 | $2.15 | $2.17 | $2.05 | $2.07 | $2.07 | 21,064 |
2023-03-06 | $2.14 | $2.19 | $2.09 | $2.12 | $2.12 | 10,437 |
2023-03-03 | $2.20 | $2.20 | $2.02 | $2.12 | $2.12 | 20,541 |
2023-03-02 | $2.02 | $2.15 | $2.02 | $2.13 | $2.13 | 18,774 |
2023-03-01 | $2.20 | $2.21 | $2.01 | $2.05 | $2.05 | 36,007 |
2023-02-28 | $2.20 | $2.20 | $2.13 | $2.17 | $2.17 | 7,825 |
2023-02-27 | $2.15 | $2.15 | $2.11 | $2.14 | $2.14 | 9,912 |
2023-02-24 | $2.15 | $2.20 | $2.07 | $2.07 | $2.07 | 18,691 |
2023-02-23 | $2.21 | $2.27 | $2.15 | $2.24 | $2.24 | 23,721 |
2023-02-22 | $2.26 | $2.27 | $2.17 | $2.20 | $2.20 | 12,242 |
2023-02-21 | $2.31 | $2.38 | $2.26 | $2.30 | $2.30 | 6,435 |
2023-02-17 | $2.33 | $2.42 | $2.30 | $2.36 | $2.36 | 23,771 |
2023-02-16 | $2.28 | $2.32 | $2.25 | $2.26 | $2.26 | 15,243 |
2023-02-15 | $2.33 | $2.40 | $2.26 | $2.26 | $2.26 | 22,927 |
2023-02-14 | $2.39 | $2.43 | $2.31 | $2.31 | $2.31 | 17,298 |
2023-02-13 | $2.52 | $2.53 | $2.34 | $2.39 | $2.39 | 53,830 |
2023-02-10 | $2.45 | $2.53 | $2.44 | $2.51 | $2.51 | 22,346 |
2023-02-09 | $2.36 | $2.55 | $2.34 | $2.48 | $2.48 | 41,168 |
2023-02-08 | $2.42 | $2.48 | $2.26 | $2.30 | $2.30 | 44,855 |
2023-02-07 | $2.63 | $2.69 | $2.31 | $2.40 | $2.40 | 168,906 |
2023-02-06 | $2.70 | $2.91 | $2.59 | $2.64 | $2.64 | 114,466 |
2023-02-03 | $2.57 | $2.98 | $2.56 | $2.70 | $2.70 | 194,988 |
2023-02-02 | $2.79 | $2.84 | $2.52 | $2.64 | $2.64 | 52,527 |
2023-02-01 | $2.80 | $2.80 | $2.66 | $2.70 | $2.70 | 46,461 |
2023-01-31 | $2.77 | $2.86 | $2.63 | $2.80 | $2.80 | 35,056 |
2023-01-30 | $3.20 | $3.20 | $2.71 | $2.79 | $2.79 | 133,029 |
2023-01-27 | $3.46 | $3.49 | $2.86 | $3.12 | $3.12 | 156,104 |
2023-01-26 | $0.41 | $0.41 | $0.33 | $0.35 | $3.53 | 14,967 |
2023-01-25 | $0.42 | $0.44 | $0.38 | $0.40 | $4.00 | 26,245 |
2023-01-24 | $0.35 | $0.42 | $0.30 | $0.40 | $4.01 | 154,349 |
2023-01-23 | $0.33 | $0.35 | $0.31 | $0.34 | $3.35 | 44,094 |
2023-01-20 | $0.30 | $0.35 | $0.30 | $0.33 | $3.30 | 26,103 |
2023-01-19 | $0.33 | $0.35 | $0.30 | $0.33 | $3.27 | 11,703 |
2023-01-18 | $0.36 | $0.37 | $0.33 | $0.33 | $3.30 | 21,447 |
2023-01-17 | $0.36 | $0.38 | $0.33 | $0.35 | $3.50 | 15,679 |
2023-01-13 | $0.34 | $0.38 | $0.33 | $0.36 | $0.36 | 336,057 |
2023-01-12 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 275,400 |
2023-01-11 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 485,587 |
2023-01-10 | $0.32 | $0.35 | $0.32 | $0.32 | $0.32 | 460,294 |
2023-01-09 | $0.35 | $0.37 | $0.30 | $0.32 | $0.32 | 676,574 |
2023-01-06 | $0.31 | $0.35 | $0.30 | $0.32 | $0.32 | 261,265 |
2023-01-05 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 158,939 |
2023-01-04 | $0.28 | $0.33 | $0.27 | $0.30 | $0.30 | 222,571 |
2023-01-03 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 134,735 |
2022-12-30 | $0.24 | $0.27 | $0.23 | $0.27 | $0.27 | 438,370 |
2022-12-29 | $0.26 | $0.27 | $0.22 | $0.24 | $0.24 | 658,365 |
2022-12-28 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 479,482 |
2022-12-27 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 424,425 |
2022-12-23 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 330,145 |
2022-12-22 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 136,627 |
2022-12-21 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 232,892 |
2022-12-20 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 235,190 |
2022-12-19 | $0.28 | $0.30 | $0.26 | $0.29 | $0.29 | 162,712 |
2022-12-16 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 482,739 |
2022-12-15 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 136,062 |
2022-12-14 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 185,152 |
2022-12-13 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 216,350 |
2022-12-12 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 130,262 |
2022-12-09 | $0.27 | $0.32 | $0.27 | $0.30 | $0.30 | 276,692 |
2022-12-08 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 36,664 |
2022-12-07 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 477,373 |
2022-12-06 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 135,475 |
2022-12-05 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 68,960 |
2022-12-02 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 140,342 |
2022-12-01 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 227,544 |
2022-11-30 | $0.30 | $0.32 | $0.26 | $0.30 | $0.30 | 748,222 |
2022-11-29 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 117,670 |
2022-11-28 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 331,890 |
2022-11-25 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 48,670 |
2022-11-23 | $0.33 | $0.33 | $0.28 | $0.31 | $0.31 | 663,677 |
2022-11-22 | $0.38 | $0.38 | $0.32 | $0.33 | $0.33 | 1,102,993 |
2022-11-21 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 93,163 |
2022-11-18 | $0.37 | $0.37 | $0.31 | $0.32 | $0.32 | 208,357 |
2022-11-17 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 89,855 |
2022-11-16 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 119,195 |
2022-11-15 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 287,893 |
2022-11-14 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 89,712 |
2022-11-11 | $0.42 | $0.42 | $0.36 | $0.38 | $0.38 | 140,527 |
2022-11-10 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 153,835 |
2022-11-09 | $0.41 | $0.41 | $0.33 | $0.38 | $0.38 | 316,442 |
2022-11-08 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 103,493 |
2022-11-07 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 231,487 |
2022-11-04 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 147,909 |
2022-11-03 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 118,906 |
2022-11-02 | $0.42 | $0.45 | $0.40 | $0.42 | $0.42 | 149,225 |
2022-11-01 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 264,181 |
2022-10-31 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 94,318 |
2022-10-28 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 119,916 |
2022-10-27 | $0.47 | $0.47 | $0.41 | $0.45 | $0.45 | 154,260 |
2022-10-26 | $0.43 | $0.47 | $0.40 | $0.45 | $0.45 | 353,218 |
2022-10-25 | $0.39 | $0.48 | $0.39 | $0.44 | $0.44 | 683,044 |
2022-10-24 | $0.38 | $0.45 | $0.35 | $0.39 | $0.39 | 493,064 |
2022-10-21 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 319,778 |
2022-10-20 | $0.43 | $0.46 | $0.42 | $0.42 | $0.42 | 157,486 |
2022-10-19 | $0.46 | $0.49 | $0.42 | $0.43 | $0.43 | 201,046 |
2022-10-18 | $0.46 | $0.50 | $0.40 | $0.46 | $0.46 | 1,009,421 |
2022-10-17 | $0.39 | $0.51 | $0.39 | $0.44 | $0.44 | 1,093,039 |
2022-10-14 | $0.31 | $0.44 | $0.30 | $0.39 | $0.39 | 1,259,096 |
2022-10-13 | $0.28 | $0.33 | $0.28 | $0.31 | $0.31 | 582,374 |
2022-10-12 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 128,025 |
2022-10-11 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 61,990 |
2022-10-10 | $0.32 | $0.34 | $0.29 | $0.30 | $0.30 | 230,419 |
2022-10-07 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 68,721 |
2022-10-06 | $0.39 | $0.40 | $0.30 | $0.33 | $0.33 | 691,771 |
2022-10-05 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 52,736 |
2022-10-04 | $0.35 | $0.41 | $0.35 | $0.40 | $0.40 | 139,123 |
2022-10-03 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 49,102 |
2022-09-30 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 67,552 |
2022-09-29 | $0.34 | $0.40 | $0.34 | $0.37 | $0.37 | 127,387 |
2022-09-28 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 77,573 |
2022-09-27 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 100,157 |
2022-09-26 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 223,906 |
2022-09-23 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 117,056 |
2022-09-22 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 140,384 |
2022-09-21 | $0.40 | $0.40 | $0.35 | $0.38 | $0.38 | 247,742 |
2022-09-20 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 242,899 |
2022-09-19 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 197,617 |
2022-09-16 | $0.46 | $0.46 | $0.42 | $0.46 | $0.46 | 426,032 |
2022-09-15 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 241,582 |
2022-09-14 | $0.52 | $0.52 | $0.43 | $0.44 | $0.44 | 609,312 |
2022-09-13 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 900,826 |
2022-09-12 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 1,732,968 |
2022-09-09 | $0.36 | $0.45 | $0.36 | $0.45 | $0.45 | 1,775,310 |
2022-09-08 | $0.32 | $0.48 | $0.30 | $0.40 | $0.40 | 10,531,171 |
2022-09-07 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 73,721 |
2022-09-06 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 156,184 |
2022-09-02 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 89,656 |
2022-09-01 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 291,082 |
2022-08-31 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 139,083 |
2022-08-30 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 457,412 |
2022-08-29 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 98,742 |
2022-08-26 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 183,029 |
2022-08-25 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 286,946 |
2022-08-24 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 282,417 |
2022-08-23 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 205,901 |
2022-08-22 | $0.34 | $0.37 | $0.31 | $0.32 | $0.32 | 404,546 |
2022-08-19 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 545,981 |
2022-08-18 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 507,977 |
2022-08-17 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 480,280 |
2022-08-16 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 563,788 |
2022-08-15 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 400,791 |
2022-08-12 | $0.46 | $0.46 | $0.38 | $0.39 | $0.39 | 979,438 |
2022-08-11 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 925,557 |
2022-08-10 | $0.50 | $0.51 | $0.46 | $0.49 | $0.49 | 1,356,576 |
2022-08-09 | $0.51 | $0.56 | $0.49 | $0.51 | $0.51 | 1,938,064 |
2022-08-08 | $0.47 | $0.57 | $0.42 | $0.56 | $0.56 | 9,540,962 |
2022-08-05 | $0.60 | $0.66 | $0.49 | $0.54 | $0.54 | 74,040,020 |
2022-08-04 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 8,322,690 |
2022-08-03 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 208,677 |
2022-08-02 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 408,429 |
2022-08-01 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 85,756 |
2022-07-29 | $0.33 | $0.36 | $0.30 | $0.32 | $0.32 | 112,706 |
2022-07-28 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 126,410 |
2022-07-27 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 63,105 |
2022-07-26 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 104,339 |
2022-07-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 73,220 |
2022-07-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 98,272 |
2022-07-21 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 286,728 |
2022-07-20 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 276,800 |
2022-07-19 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 95,514 |
2022-07-18 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 399,382 |
2022-07-15 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 109,675 |
2022-07-14 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 160,127 |
2022-07-13 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 111,646 |
2022-07-12 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 211,489 |
2022-07-11 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 158,414 |
2022-07-08 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 356,360 |
2022-07-07 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 318,777 |
2022-07-06 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 322,997 |
2022-07-05 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 528,378 |
2022-07-01 | $0.34 | $0.39 | $0.33 | $0.35 | $0.35 | 416,235 |
2022-06-30 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 313,401 |
2022-06-29 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 296,823 |
2022-06-28 | $0.35 | $0.37 | $0.28 | $0.30 | $0.30 | 645,574 |
2022-06-27 | $0.28 | $0.35 | $0.26 | $0.34 | $0.34 | 815,683 |
2022-06-24 | $0.29 | $0.31 | $0.26 | $0.26 | $0.26 | 1,047,566 |
2022-06-23 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 125,419 |
2022-06-22 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 71,221 |
2022-06-21 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 41,284 |
2022-06-17 | $0.26 | $0.30 | $0.26 | $0.27 | $0.27 | 135,933 |
2022-06-16 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 233,233 |
2022-06-15 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 150,780 |
2022-06-14 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 112,696 |
2022-06-13 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 185,125 |
2022-06-10 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 117,357 |
2022-06-09 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 210,333 |
2022-06-08 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 221,367 |
2022-06-07 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 401,728 |
2022-06-06 | $0.32 | $0.32 | $0.26 | $0.27 | $0.27 | 346,201 |
2022-06-03 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 448,872 |
2022-06-02 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 277,063 |
2022-06-01 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 186,753 |
2022-05-31 | $0.29 | $0.34 | $0.29 | $0.30 | $0.30 | 347,149 |
2022-05-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 150,213 |
2022-05-26 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 270,882 |
2022-05-25 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 196,126 |
2022-05-24 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 95,370 |
2022-05-23 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 141,598 |
2022-05-20 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 298,749 |
2022-05-19 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 136,232 |
2022-05-18 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 109,298 |
2022-05-17 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 165,806 |
2022-05-16 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 102,847 |
2022-05-13 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 524,013 |
2022-05-12 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 347,296 |
2022-05-11 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 507,747 |
2022-05-10 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 73,649 |
2022-05-09 | $0.37 | $0.39 | $0.32 | $0.33 | $0.33 | 281,254 |
2022-05-06 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 226,484 |
2022-05-05 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 240,875 |
2022-05-04 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 85,650 |
2022-05-03 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 206,674 |
2022-05-02 | $0.35 | $0.35 | $0.31 | $0.35 | $0.35 | 344,883 |
2022-04-29 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 236,141 |
2022-04-28 | $0.36 | $0.37 | $0.32 | $0.32 | $0.32 | 220,458 |
2022-04-27 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 683,097 |
2022-04-26 | $0.37 | $0.38 | $0.33 | $0.34 | $0.34 | 853,093 |
2022-04-25 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 197,415 |
2022-04-22 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 224,517 |
2022-04-21 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 267,103 |
2022-04-20 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 207,345 |
2022-04-19 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 127,850 |
2022-04-18 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 135,425 |
2022-04-14 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 229,495 |
2022-04-13 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 494,348 |
2022-04-12 | $0.38 | $0.42 | $0.37 | $0.39 | $0.39 | 1,301,756 |
2022-04-11 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 190,337 |
2022-04-08 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 324,834 |
2022-04-07 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 302,604 |
2022-04-06 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 490,470 |
2022-04-05 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 194,636 |
2022-04-04 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 132,006 |
2022-04-01 | $0.46 | $0.47 | $0.43 | $0.43 | $0.43 | 206,170 |
2022-03-31 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 226,685 |
2022-03-30 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 268,262 |
2022-03-29 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 535,977 |
2022-03-28 | $0.52 | $0.54 | $0.48 | $0.48 | $0.48 | 443,688 |
2022-03-25 | $0.49 | $0.55 | $0.49 | $0.52 | $0.52 | 1,602,642 |
2022-03-24 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 320,651 |
2022-03-23 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 703,752 |
2022-03-22 | $0.42 | $0.49 | $0.42 | $0.49 | $0.49 | 1,527,042 |
2022-03-21 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 429,709 |
2022-03-18 | $0.43 | $0.47 | $0.42 | $0.44 | $0.44 | 521,450 |
2022-03-17 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 162,779 |
2022-03-16 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 107,939 |
2022-03-15 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 187,354 |
2022-03-14 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 114,523 |
2022-03-11 | $0.46 | $0.47 | $0.40 | $0.42 | $0.42 | 322,698 |
2022-03-10 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 298,365 |
2022-03-09 | $0.46 | $0.48 | $0.43 | $0.48 | $0.48 | 360,070 |
2022-03-08 | $0.40 | $0.46 | $0.39 | $0.43 | $0.43 | 713,939 |
2022-03-07 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 311,431 |
2022-03-04 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 386,019 |
2022-03-03 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 271,693 |
2022-03-02 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 776,926 |
2022-03-01 | $0.37 | $0.48 | $0.37 | $0.46 | $0.46 | 2,152,112 |
2022-02-28 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 464,478 |
2022-02-25 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 336,163 |
2022-02-24 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 226,474 |
2022-02-23 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 775,586 |
2022-02-22 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 461,482 |
2022-02-18 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 960,253 |
2022-02-17 | $0.53 | $0.53 | $0.45 | $0.46 | $0.46 | 2,400,617 |
2022-02-16 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 442,763 |
2022-02-15 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 107,296 |
2022-02-14 | $0.56 | $0.60 | $0.55 | $0.56 | $0.56 | 211,226 |
2022-02-11 | $0.58 | $0.61 | $0.56 | $0.56 | $0.56 | 414,610 |
2022-02-10 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 452,952 |
2022-02-09 | $0.59 | $0.64 | $0.57 | $0.60 | $0.60 | 601,410 |
2022-02-08 | $0.59 | $0.61 | $0.55 | $0.57 | $0.57 | 258,687 |
2022-02-07 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 201,736 |
2022-02-04 | $0.60 | $0.62 | $0.56 | $0.59 | $0.59 | 342,766 |
2022-02-03 | $0.60 | $0.61 | $0.55 | $0.56 | $0.56 | 296,423 |
2022-02-02 | $0.65 | $0.65 | $0.57 | $0.59 | $0.59 | 354,605 |
2022-02-01 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 681,917 |
2022-01-31 | $0.58 | $0.67 | $0.55 | $0.61 | $0.61 | 785,852 |
2022-01-28 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 545,553 |
2022-01-27 | $0.61 | $0.63 | $0.55 | $0.56 | $0.56 | 582,434 |
2022-01-26 | $0.60 | $0.64 | $0.58 | $0.60 | $0.60 | 554,697 |
2022-01-25 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 1,119,027 |
2022-01-24 | $0.54 | $0.62 | $0.51 | $0.62 | $0.62 | 1,537,961 |
2022-01-21 | $0.73 | $0.73 | $0.58 | $0.60 | $0.60 | 2,383,503 |
2022-01-20 | $0.93 | $0.95 | $0.73 | $0.75 | $0.75 | 8,802,951 |
2022-01-19 | $0.88 | $0.88 | $0.81 | $0.84 | $0.84 | 418,757 |
2022-01-18 | $0.81 | $0.96 | $0.79 | $0.86 | $0.86 | 1,285,059 |
2022-01-14 | $0.79 | $0.81 | $0.75 | $0.81 | $0.81 | 272,018 |
2022-01-13 | $0.81 | $0.83 | $0.79 | $0.80 | $0.80 | 259,257 |
2022-01-12 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 294,066 |
2022-01-11 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 155,630 |
2022-01-10 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 296,703 |
2022-01-07 | $0.85 | $0.90 | $0.84 | $0.86 | $0.86 | 260,335 |
2022-01-06 | $0.90 | $0.92 | $0.85 | $0.86 | $0.86 | 440,325 |
2022-01-05 | $0.99 | $0.99 | $0.90 | $0.91 | $0.91 | 509,191 |
2022-01-04 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 313,979 |
2022-01-03 | $0.91 | $1.03 | $0.91 | $1.00 | $1.00 | 239,770 |
2021-12-31 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 504,221 |
2021-12-30 | $0.96 | $1.09 | $0.95 | $1.00 | $1.00 | 546,282 |
2021-12-29 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 683,009 |
2021-12-28 | $0.96 | $1.05 | $0.90 | $1.03 | $1.03 | 1,136,298 |
2021-12-27 | $1.00 | $1.02 | $0.93 | $0.96 | $0.96 | 722,812 |
2021-12-23 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 340,825 |
2021-12-22 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 297,765 |
2021-12-21 | $1.03 | $1.05 | $0.99 | $1.00 | $1.00 | 362,466 |
2021-12-20 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 467,828 |
2021-12-17 | $0.99 | $1.08 | $0.99 | $1.02 | $1.02 | 543,004 |
2021-12-16 | $1.02 | $1.04 | $0.99 | $1.00 | $1.00 | 282,724 |
2021-12-15 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 405,755 |
2021-12-14 | $1.06 | $1.07 | $0.99 | $1.01 | $1.01 | 624,091 |
2021-12-13 | $1.10 | $1.10 | $0.99 | $1.07 | $1.07 | 843,794 |
2021-12-10 | $1.16 | $1.20 | $1.05 | $1.10 | $1.10 | 984,368 |
2021-12-09 | $1.20 | $1.23 | $1.16 | $1.16 | $1.16 | 307,004 |
2021-12-08 | $1.17 | $1.26 | $1.11 | $1.20 | $1.20 | 806,498 |
2021-12-07 | $1.07 | $1.18 | $1.06 | $1.12 | $1.12 | 445,904 |
2021-12-06 | $1.01 | $1.08 | $1.00 | $1.06 | $1.06 | 527,694 |
2021-12-03 | $1.13 | $1.13 | $1.00 | $1.01 | $1.01 | 1,066,441 |
2021-12-02 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 324,584 |
2021-12-01 | $1.19 | $1.25 | $1.17 | $1.17 | $1.17 | 688,214 |
2021-11-30 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 610,880 |
2021-11-29 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 347,838 |
2021-11-26 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 441,837 |
2021-11-24 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 291,205 |
2021-11-23 | $1.27 | $1.27 | $1.21 | $1.23 | $1.23 | 425,056 |
2021-11-22 | $1.31 | $1.33 | $1.21 | $1.24 | $1.24 | 636,602 |
2021-11-19 | $1.32 | $1.40 | $1.28 | $1.30 | $1.30 | 606,128 |
2021-11-18 | $1.36 | $1.37 | $1.25 | $1.26 | $1.26 | 624,455 |
2021-11-17 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 333,330 |
2021-11-16 | $1.40 | $1.42 | $1.38 | $1.39 | $1.39 | 325,737 |
2021-11-15 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 447,094 |
2021-11-12 | $1.42 | $1.46 | $1.40 | $1.43 | $1.43 | 303,547 |
2021-11-11 | $1.47 | $1.50 | $1.41 | $1.42 | $1.42 | 400,785 |
2021-11-10 | $1.50 | $1.55 | $1.47 | $1.47 | $1.47 | 260,563 |
2021-11-09 | $1.52 | $1.52 | $1.47 | $1.51 | $1.51 | 238,265 |
2021-11-08 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 167,861 |
2021-11-05 | $1.50 | $1.53 | $1.47 | $1.51 | $1.51 | 300,872 |
2021-11-04 | $1.50 | $1.53 | $1.47 | $1.49 | $1.49 | 170,149 |
2021-11-03 | $1.52 | $1.58 | $1.48 | $1.50 | $1.50 | 407,517 |
2021-11-02 | $1.55 | $1.56 | $1.50 | $1.54 | $1.54 | 194,126 |
2021-11-01 | $1.48 | $1.57 | $1.44 | $1.56 | $1.56 | 379,837 |
2021-10-29 | $1.47 | $1.53 | $1.46 | $1.47 | $1.47 | 174,021 |
2021-10-28 | $1.49 | $1.51 | $1.47 | $1.48 | $1.48 | 219,105 |
2021-10-27 | $1.61 | $1.61 | $1.48 | $1.49 | $1.49 | 435,502 |
2021-10-26 | $1.44 | $1.57 | $1.42 | $1.57 | $1.57 | 652,902 |
2021-10-25 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 193,143 |
2021-10-22 | $1.53 | $1.53 | $1.43 | $1.44 | $1.44 | 540,535 |
2021-10-21 | $1.55 | $1.57 | $1.53 | $1.54 | $1.54 | 186,297 |
2021-10-20 | $1.54 | $1.62 | $1.53 | $1.55 | $1.55 | 363,562 |
2021-10-19 | $1.58 | $1.59 | $1.53 | $1.54 | $1.54 | 379,835 |
2021-10-18 | $1.60 | $1.60 | $1.56 | $1.57 | $1.57 | 189,736 |
2021-10-15 | $1.65 | $1.65 | $1.58 | $1.59 | $1.59 | 433,496 |
2021-10-14 | $1.63 | $1.69 | $1.62 | $1.63 | $1.63 | 413,344 |
2021-10-13 | $1.63 | $1.67 | $1.61 | $1.61 | $1.61 | 274,654 |
2021-10-12 | $1.63 | $1.64 | $1.60 | $1.64 | $1.64 | 295,273 |
2021-10-11 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 299,019 |
2021-10-08 | $1.65 | $1.66 | $1.60 | $1.60 | $1.60 | 329,699 |
2021-10-07 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 188,989 |
2021-10-06 | $1.72 | $1.72 | $1.64 | $1.65 | $1.65 | 304,950 |
2021-10-05 | $1.68 | $1.73 | $1.63 | $1.72 | $1.72 | 486,577 |
2021-10-04 | $1.68 | $1.69 | $1.63 | $1.66 | $1.66 | 457,489 |
2021-10-01 | $1.70 | $1.71 | $1.67 | $1.67 | $1.67 | 180,398 |
2021-09-30 | $1.70 | $1.73 | $1.69 | $1.69 | $1.69 | 373,246 |
2021-09-29 | $1.80 | $1.80 | $1.70 | $1.71 | $1.71 | 475,358 |
2021-09-28 | $1.83 | $1.83 | $1.77 | $1.77 | $1.77 | 214,645 |
2021-09-27 | $1.81 | $1.90 | $1.76 | $1.84 | $1.84 | 640,830 |
2021-09-24 | $1.78 | $1.81 | $1.75 | $1.78 | $1.78 | 386,179 |
2021-09-23 | $1.76 | $1.78 | $1.74 | $1.78 | $1.78 | 291,725 |
2021-09-22 | $1.78 | $1.78 | $1.74 | $1.75 | $1.75 | 271,099 |
2021-09-21 | $1.78 | $1.83 | $1.75 | $1.75 | $1.75 | 244,622 |
2021-09-20 | $1.76 | $1.83 | $1.73 | $1.75 | $1.75 | 366,338 |
2021-09-17 | $1.78 | $1.86 | $1.78 | $1.84 | $1.84 | 344,004 |
2021-09-16 | $1.83 | $1.84 | $1.77 | $1.79 | $1.79 | 329,322 |
2021-09-15 | $1.79 | $1.82 | $1.77 | $1.82 | $1.82 | 212,402 |
2021-09-14 | $1.86 | $1.87 | $1.76 | $1.77 | $1.77 | 391,376 |
2021-09-13 | $1.90 | $1.92 | $1.84 | $1.85 | $1.85 | 273,148 |
2021-09-10 | $1.96 | $1.96 | $1.87 | $1.89 | $1.89 | 160,000 |
2021-09-09 | $1.92 | $1.96 | $1.87 | $1.89 | $1.89 | 231,908 |
2021-09-08 | $1.97 | $1.98 | $1.90 | $1.94 | $1.94 | 279,086 |
2021-09-07 | $1.98 | $2.02 | $1.93 | $1.95 | $1.95 | 243,817 |
2021-09-03 | $2.03 | $2.05 | $1.94 | $1.97 | $1.97 | 209,923 |
2021-09-02 | $1.97 | $2.04 | $1.97 | $2.02 | $2.02 | 247,627 |
2021-09-01 | $1.98 | $2.03 | $1.96 | $1.96 | $1.96 | 317,420 |
2021-08-31 | $1.90 | $1.98 | $1.90 | $1.98 | $1.98 | 274,872 |
2021-08-30 | $1.94 | $1.97 | $1.89 | $1.90 | $1.90 | 166,202 |
2021-08-27 | $1.88 | $1.98 | $1.87 | $1.93 | $1.93 | 339,625 |
2021-08-26 | $1.87 | $1.96 | $1.86 | $1.86 | $1.86 | 355,642 |
2021-08-25 | $1.91 | $1.95 | $1.88 | $1.90 | $1.90 | 325,305 |
2021-08-24 | $2.00 | $2.00 | $1.87 | $1.93 | $1.93 | 495,735 |
2021-08-23 | $1.89 | $2.02 | $1.86 | $1.99 | $1.99 | 1,337,079 |
2021-08-20 | $1.84 | $1.94 | $1.71 | $1.82 | $1.82 | 6,118,544 |
2021-08-19 | $1.74 | $1.80 | $1.68 | $1.68 | $1.68 | 2,247,134 |
2021-08-18 | $1.74 | $1.85 | $1.72 | $1.77 | $1.77 | 321,020 |
2021-08-17 | $1.76 | $1.78 | $1.70 | $1.74 | $1.74 | 425,153 |
2021-08-16 | $1.90 | $1.90 | $1.75 | $1.76 | $1.76 | 789,168 |
2021-08-13 | $1.97 | $2.00 | $1.88 | $1.91 | $1.91 | 389,380 |
2021-08-12 | $1.97 | $2.00 | $1.92 | $1.98 | $1.98 | 289,674 |
2021-08-11 | $1.99 | $2.00 | $1.85 | $1.98 | $1.98 | 704,501 |
2021-08-10 | $2.10 | $2.12 | $2.00 | $2.01 | $2.01 | 316,110 |
2021-08-09 | $2.06 | $2.12 | $2.03 | $2.05 | $2.05 | 460,699 |
2021-08-06 | $2.13 | $2.13 | $2.07 | $2.07 | $2.07 | 198,398 |
2021-08-05 | $2.05 | $2.17 | $2.05 | $2.12 | $2.12 | 295,503 |
2021-08-04 | $2.13 | $2.13 | $2.05 | $2.05 | $2.05 | 367,537 |
2021-08-03 | $2.11 | $2.15 | $2.06 | $2.14 | $2.14 | 236,103 |
2021-08-02 | $2.11 | $2.18 | $2.07 | $2.12 | $2.12 | 268,654 |
2021-07-30 | $2.11 | $2.15 | $2.07 | $2.09 | $2.09 | 354,653 |
2021-07-29 | $2.20 | $2.24 | $2.12 | $2.12 | $2.12 | 263,452 |
2021-07-28 | $2.14 | $2.23 | $2.12 | $2.19 | $2.19 | 283,587 |
2021-07-27 | $2.17 | $2.17 | $2.08 | $2.10 | $2.10 | 940,753 |
2021-07-26 | $2.23 | $2.30 | $2.16 | $2.19 | $2.19 | 342,485 |
2021-07-23 | $2.27 | $2.29 | $2.16 | $2.21 | $2.21 | 353,780 |
2021-07-22 | $2.34 | $2.35 | $2.25 | $2.27 | $2.27 | 329,493 |
2021-07-21 | $2.35 | $2.38 | $2.30 | $2.36 | $2.36 | 379,709 |
2021-07-20 | $2.24 | $2.33 | $2.22 | $2.30 | $2.30 | 430,471 |
2021-07-19 | $2.17 | $2.28 | $2.16 | $2.24 | $2.24 | 353,594 |
2021-07-16 | $2.26 | $2.29 | $2.18 | $2.23 | $2.23 | 585,875 |
2021-07-15 | $2.27 | $2.32 | $2.16 | $2.20 | $2.20 | 524,131 |
2021-07-14 | $2.36 | $2.39 | $2.25 | $2.26 | $2.26 | 520,469 |
2021-07-13 | $2.51 | $2.53 | $2.33 | $2.35 | $2.35 | 566,594 |
2021-07-12 | $2.66 | $2.66 | $2.51 | $2.52 | $2.52 | 493,435 |
2021-07-09 | $2.60 | $2.67 | $2.57 | $2.66 | $2.66 | 380,536 |
2021-07-08 | $2.60 | $2.68 | $2.53 | $2.57 | $2.57 | 415,184 |
2021-07-07 | $2.72 | $2.75 | $2.55 | $2.64 | $2.64 | 566,668 |
2021-07-06 | $2.90 | $2.97 | $2.69 | $2.75 | $2.75 | 776,771 |
2021-07-02 | $2.88 | $2.88 | $2.77 | $2.80 | $2.80 | 533,510 |
2021-07-01 | $2.82 | $2.89 | $2.78 | $2.88 | $2.88 | 591,333 |
2021-06-30 | $2.98 | $3.05 | $2.77 | $2.79 | $2.79 | 833,438 |
2021-06-29 | $3.06 | $3.10 | $2.93 | $2.99 | $2.99 | 614,289 |
2021-06-28 | $3.14 | $3.20 | $3.04 | $3.09 | $3.09 | 750,388 |
2021-06-25 | $3.17 | $3.24 | $3.10 | $3.13 | $3.13 | 4,731,096 |
2021-06-24 | $2.99 | $3.22 | $2.99 | $3.20 | $3.20 | 996,287 |
2021-06-23 | $3.09 | $3.16 | $2.98 | $3.00 | $3.00 | 720,685 |
2021-06-22 | $2.99 | $3.11 | $2.97 | $3.08 | $3.08 | 952,732 |
2021-06-21 | $3.23 | $3.28 | $2.92 | $3.01 | $3.01 | 2,134,869 |
2021-06-18 | $3.32 | $3.40 | $3.21 | $3.21 | $3.21 | 2,295,285 |
2021-06-17 | $3.30 | $3.44 | $3.25 | $3.35 | $3.35 | 919,586 |
2021-06-16 | $3.20 | $3.34 | $3.17 | $3.26 | $3.26 | 791,401 |
2021-06-15 | $3.58 | $3.58 | $3.20 | $3.23 | $3.23 | 1,583,008 |
2021-06-14 | $3.35 | $3.65 | $3.34 | $3.56 | $3.56 | 1,480,307 |
2021-06-11 | $3.25 | $3.39 | $3.23 | $3.35 | $3.35 | 825,653 |
2021-06-10 | $3.23 | $3.30 | $3.11 | $3.24 | $3.24 | 717,948 |
2021-06-09 | $3.20 | $3.31 | $3.15 | $3.21 | $3.21 | 756,744 |
2021-06-08 | $3.17 | $3.23 | $3.04 | $3.20 | $3.20 | 1,028,283 |
2021-06-07 | $3.01 | $3.24 | $3.00 | $3.16 | $3.16 | 1,111,841 |
2021-06-04 | $3.13 | $3.13 | $2.96 | $3.02 | $3.02 | 931,749 |
2021-06-03 | $3.10 | $3.14 | $3.01 | $3.11 | $3.11 | 885,615 |
2021-06-02 | $3.00 | $3.11 | $2.97 | $3.10 | $3.10 | 1,226,074 |
2021-06-01 | $2.92 | $3.09 | $2.82 | $3.00 | $3.00 | 2,271,619 |
2021-05-28 | $3.00 | $3.16 | $2.89 | $2.91 | $2.91 | 2,365,870 |
2021-05-27 | $2.95 | $3.00 | $2.82 | $3.00 | $3.00 | 2,302,542 |
2021-05-26 | $2.68 | $2.95 | $2.68 | $2.86 | $2.86 | 2,387,453 |
2021-05-25 | $2.73 | $2.75 | $2.63 | $2.68 | $2.68 | 988,572 |
2021-05-24 | $2.82 | $2.91 | $2.64 | $2.70 | $2.70 | 2,474,808 |
2021-05-21 | $2.57 | $2.88 | $2.51 | $2.77 | $2.77 | 4,798,647 |
2021-05-20 | $2.38 | $2.55 | $2.33 | $2.52 | $2.52 | 2,431,148 |
2021-05-19 | $2.38 | $2.48 | $2.32 | $2.39 | $2.39 | 2,130,240 |
2021-05-18 | $2.44 | $2.53 | $2.36 | $2.44 | $2.44 | 1,940,715 |
2021-05-17 | $2.20 | $2.44 | $2.20 | $2.44 | $2.44 | 1,441,398 |
2021-05-14 | $2.11 | $2.28 | $2.10 | $2.24 | $2.24 | 1,703,258 |
2021-05-13 | $2.23 | $2.41 | $2.04 | $2.08 | $2.08 | 3,206,216 |
2021-05-12 | $2.34 | $2.42 | $2.16 | $2.16 | $2.16 | 2,834,627 |
2021-05-11 | $2.20 | $2.44 | $2.15 | $2.36 | $2.36 | 1,891,903 |
2021-05-10 | $2.38 | $2.38 | $2.23 | $2.24 | $2.24 | 1,414,500 |
2021-05-07 | $2.35 | $2.43 | $2.29 | $2.35 | $2.35 | 1,687,188 |
2021-05-06 | $2.38 | $2.47 | $2.24 | $2.34 | $2.34 | 1,107,332 |
2021-05-05 | $2.48 | $2.59 | $2.37 | $2.41 | $2.41 | 1,523,527 |
2021-05-04 | $2.46 | $2.59 | $2.38 | $2.47 | $2.47 | 1,579,477 |
2021-05-03 | $2.59 | $2.59 | $2.43 | $2.52 | $2.52 | 1,174,111 |
2021-04-30 | $2.57 | $2.70 | $2.52 | $2.56 | $2.56 | 1,196,780 |
2021-04-29 | $2.77 | $2.78 | $2.55 | $2.68 | $2.68 | 2,389,507 |
2021-04-28 | $2.47 | $2.73 | $2.37 | $2.69 | $2.69 | 2,382,269 |
2021-04-27 | $2.47 | $2.54 | $2.42 | $2.47 | $2.47 | 2,483,670 |
2021-04-26 | $2.37 | $2.54 | $2.36 | $2.54 | $2.54 | 3,216,639 |
2021-04-23 | $2.29 | $2.37 | $2.19 | $2.27 | $2.27 | 3,615,345 |
2021-04-22 | $2.08 | $2.19 | $2.01 | $2.14 | $2.14 | 1,735,506 |
2021-04-21 | $1.87 | $2.09 | $1.86 | $2.07 | $2.07 | 1,145,044 |
2021-04-20 | $1.90 | $1.94 | $1.82 | $1.88 | $1.88 | 1,280,090 |
2021-04-19 | $2.05 | $2.10 | $1.89 | $1.91 | $1.91 | 2,589,815 |
2021-04-16 | $2.13 | $2.13 | $2.01 | $2.05 | $2.05 | 1,680,670 |
2021-04-15 | $2.13 | $2.18 | $2.07 | $2.09 | $2.09 | 1,198,706 |
2021-04-14 | $2.10 | $2.25 | $2.08 | $2.12 | $2.12 | 2,252,350 |
2021-04-13 | $2.04 | $2.11 | $2.03 | $2.09 | $2.09 | 1,159,695 |
2021-04-12 | $2.09 | $2.17 | $2.00 | $2.07 | $2.07 | 2,045,749 |
2021-04-09 | $2.20 | $2.20 | $2.10 | $2.13 | $2.13 | 1,741,451 |
2021-04-08 | $2.08 | $2.24 | $2.08 | $2.19 | $2.19 | 1,964,993 |
2021-04-07 | $2.26 | $2.29 | $2.06 | $2.06 | $2.06 | 2,002,918 |
2021-04-06 | $2.26 | $2.29 | $2.14 | $2.26 | $2.26 | 2,118,922 |
2021-04-05 | $2.21 | $2.25 | $2.14 | $2.24 | $2.24 | 2,168,995 |
2021-04-01 | $2.25 | $2.32 | $2.18 | $2.19 | $2.19 | 1,596,871 |
2021-03-31 | $2.15 | $2.27 | $2.13 | $2.24 | $2.24 | 1,839,631 |
2021-03-30 | $2.27 | $2.30 | $2.01 | $2.16 | $2.16 | 2,987,485 |
2021-03-29 | $2.34 | $2.38 | $2.25 | $2.27 | $2.27 | 3,050,231 |
2021-03-26 | $2.44 | $2.55 | $2.25 | $2.35 | $2.35 | 5,688,718 |
2021-03-25 | $2.33 | $2.54 | $2.26 | $2.50 | $2.50 | 5,363,755 |
2021-03-24 | $2.48 | $2.65 | $2.31 | $2.33 | $2.33 | 5,332,533 |
2021-03-23 | $2.68 | $2.69 | $2.41 | $2.58 | $2.58 | 8,917,278 |
2021-03-22 | $2.92 | $3.30 | $2.75 | $2.86 | $2.86 | 43,000,619 |
2021-03-19 | $2.22 | $2.62 | $2.06 | $2.42 | $2.42 | 64,414,837 |
2021-03-18 | $1.87 | $1.87 | $1.78 | $1.80 | $1.80 | 10,525,143 |
2021-03-17 | $1.87 | $1.93 | $1.81 | $1.88 | $1.88 | 2,781,327 |
2021-03-16 | $1.91 | $1.92 | $1.81 | $1.86 | $1.86 | 2,217,107 |
2021-03-15 | $1.97 | $1.97 | $1.82 | $1.90 | $1.90 | 4,954,444 |
2021-03-12 | $1.82 | $1.97 | $1.79 | $1.94 | $1.94 | 12,932,627 |
2021-03-11 | $2.51 | $2.57 | $2.33 | $2.53 | $2.53 | 707,511 |
2021-03-10 | $2.58 | $2.60 | $2.41 | $2.51 | $2.51 | 210,813 |
2021-03-09 | $2.51 | $2.57 | $2.39 | $2.51 | $2.51 | 257,609 |
2021-03-08 | $2.32 | $2.48 | $2.30 | $2.35 | $2.35 | 290,097 |
2021-03-05 | $2.28 | $2.34 | $2.02 | $2.27 | $2.27 | 458,317 |
2021-03-04 | $2.54 | $2.57 | $2.10 | $2.29 | $2.29 | 557,421 |
2021-03-03 | $2.58 | $2.69 | $2.51 | $2.59 | $2.59 | 270,594 |
2021-03-02 | $2.65 | $2.65 | $2.47 | $2.50 | $2.50 | 311,569 |
2021-03-01 | $2.50 | $2.65 | $2.44 | $2.56 | $2.56 | 379,618 |
2021-02-26 | $2.48 | $2.56 | $2.34 | $2.42 | $2.42 | 230,785 |
2021-02-25 | $2.53 | $2.60 | $2.40 | $2.46 | $2.46 | 344,243 |
2021-02-24 | $2.64 | $2.72 | $2.50 | $2.60 | $2.60 | 255,490 |
2021-02-23 | $2.50 | $2.61 | $2.30 | $2.56 | $2.56 | 478,097 |
2021-02-22 | $2.82 | $2.83 | $2.64 | $2.65 | $2.65 | 268,728 |
2021-02-19 | $2.84 | $2.92 | $2.81 | $2.84 | $2.84 | 116,503 |
2021-02-18 | $2.95 | $2.99 | $2.68 | $2.85 | $2.85 | 298,819 |
2021-02-17 | $3.06 | $3.06 | $2.80 | $2.93 | $2.93 | 417,256 |
2021-02-16 | $3.00 | $3.16 | $2.98 | $3.05 | $3.05 | 437,663 |
2021-02-12 | $3.23 | $3.23 | $2.91 | $2.93 | $2.93 | 457,083 |
2021-02-11 | $3.38 | $3.38 | $3.02 | $3.06 | $3.06 | 580,134 |
2021-02-10 | $3.18 | $3.38 | $3.00 | $3.29 | $3.29 | 913,775 |
2021-02-09 | $3.23 | $3.77 | $2.88 | $3.04 | $3.04 | 2,970,675 |
2021-02-08 | $2.27 | $3.34 | $2.23 | $3.19 | $3.19 | 2,929,526 |
2021-02-05 | $2.18 | $2.18 | $2.06 | $2.15 | $2.15 | 347,027 |
2021-02-04 | $2.08 | $2.17 | $2.03 | $2.16 | $2.16 | 563,034 |
2021-02-03 | $1.85 | $2.11 | $1.85 | $2.03 | $2.03 | 611,786 |
2021-02-02 | $1.91 | $1.94 | $1.81 | $1.86 | $1.86 | 240,645 |
2021-02-01 | $1.96 | $1.96 | $1.84 | $1.86 | $1.86 | 198,034 |
2021-01-29 | $1.90 | $1.94 | $1.77 | $1.92 | $1.92 | 435,909 |
2021-01-28 | $1.89 | $2.01 | $1.80 | $1.80 | $1.80 | 396,292 |
2021-01-27 | $1.98 | $2.02 | $1.88 | $1.91 | $1.91 | 507,806 |
2021-01-26 | $2.03 | $2.06 | $1.98 | $1.99 | $1.99 | 248,478 |
2021-01-25 | $2.03 | $2.05 | $1.98 | $2.04 | $2.04 | 252,775 |
2021-01-22 | $2.02 | $2.08 | $1.97 | $2.05 | $2.05 | 367,502 |
2021-01-21 | $2.27 | $2.27 | $2.00 | $2.03 | $2.03 | 487,928 |
2021-01-20 | $2.06 | $2.28 | $1.99 | $2.20 | $2.20 | 752,581 |
2021-01-19 | $2.07 | $2.09 | $1.94 | $2.07 | $2.07 | 776,405 |
2021-01-15 | $2.14 | $2.18 | $2.02 | $2.07 | $2.07 | 641,325 |
2021-01-14 | $2.10 | $2.18 | $2.08 | $2.13 | $2.13 | 626,366 |
2021-01-13 | $2.09 | $2.14 | $1.95 | $2.08 | $2.08 | 1,242,185 |
2021-01-12 | $1.86 | $1.93 | $1.83 | $1.92 | $1.92 | 591,633 |
2021-01-11 | $1.78 | $1.90 | $1.76 | $1.86 | $1.86 | 422,064 |
2021-01-08 | $1.72 | $1.80 | $1.65 | $1.79 | $1.79 | 420,281 |
2021-01-07 | $1.71 | $1.74 | $1.66 | $1.70 | $1.70 | 332,262 |
2021-01-06 | $1.71 | $1.75 | $1.64 | $1.68 | $1.68 | 621,443 |
2021-01-05 | $1.74 | $2.19 | $1.60 | $1.73 | $1.73 | 3,790,300 |
2021-01-04 | $1.45 | $1.51 | $1.41 | $1.47 | $1.47 | 186,040 |
2020-12-31 | $1.49 | $1.54 | $1.45 | $1.45 | $1.45 | 200,433 |
2020-12-30 | $1.45 | $1.52 | $1.45 | $1.52 | $1.52 | 383,556 |
2020-12-29 | $1.60 | $1.62 | $1.46 | $1.49 | $1.49 | 388,474 |
2020-12-28 | $1.53 | $1.65 | $1.52 | $1.58 | $1.58 | 374,985 |
2020-12-24 | $1.52 | $1.57 | $1.51 | $1.53 | $1.53 | 219,698 |
2020-12-23 | $1.47 | $1.55 | $1.46 | $1.53 | $1.53 | 231,465 |
2020-12-22 | $1.55 | $1.58 | $1.45 | $1.45 | $1.45 | 353,692 |
2020-12-21 | $1.55 | $1.58 | $1.52 | $1.57 | $1.57 | 226,079 |
2020-12-18 | $1.59 | $1.60 | $1.51 | $1.51 | $1.51 | 387,675 |
2020-12-17 | $1.62 | $1.65 | $1.55 | $1.59 | $1.59 | 316,203 |
2020-12-16 | $1.58 | $2.11 | $1.55 | $1.61 | $1.61 | 4,988,495 |
2020-12-15 | $1.61 | $1.63 | $1.55 | $1.56 | $1.56 | 261,789 |
2020-12-14 | $1.63 | $1.69 | $1.58 | $1.60 | $1.60 | 226,948 |
2020-12-11 | $1.63 | $1.66 | $1.60 | $1.65 | $1.65 | 134,309 |
2020-12-10 | $1.60 | $1.66 | $1.55 | $1.63 | $1.63 | 168,207 |
2020-12-09 | $1.63 | $1.65 | $1.55 | $1.55 | $1.55 | 143,950 |
2020-12-08 | $1.62 | $1.68 | $1.58 | $1.65 | $1.65 | 296,671 |
2020-12-07 | $1.70 | $1.71 | $1.60 | $1.61 | $1.61 | 288,602 |
2020-12-04 | $1.61 | $1.72 | $1.61 | $1.70 | $1.70 | 201,725 |
2020-12-03 | $1.70 | $1.71 | $1.58 | $1.59 | $1.59 | 380,398 |
2020-12-02 | $1.74 | $1.75 | $1.67 | $1.72 | $1.72 | 98,352 |
2020-12-01 | $1.71 | $1.79 | $1.70 | $1.75 | $1.75 | 109,750 |
2020-11-30 | $1.71 | $1.84 | $1.69 | $1.70 | $1.70 | 423,958 |
2020-11-27 | $1.69 | $1.72 | $1.64 | $1.69 | $1.69 | 158,277 |
2020-11-25 | $1.71 | $1.72 | $1.64 | $1.65 | $1.65 | 136,721 |
2020-11-24 | $1.64 | $1.75 | $1.62 | $1.70 | $1.70 | 445,040 |
2020-11-23 | $1.52 | $1.65 | $1.52 | $1.62 | $1.62 | 276,969 |
2020-11-20 | $1.46 | $1.55 | $1.41 | $1.53 | $1.53 | 196,960 |
2020-11-19 | $1.50 | $1.53 | $1.44 | $1.49 | $1.49 | 202,511 |
2020-11-18 | $1.56 | $1.58 | $1.51 | $1.51 | $1.51 | 159,882 |
2020-11-17 | $1.44 | $1.55 | $1.40 | $1.51 | $1.51 | 216,319 |
2020-11-16 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 153,905 |
2020-11-13 | $1.40 | $1.50 | $1.38 | $1.42 | $1.42 | 131,152 |
2020-11-12 | $1.44 | $1.48 | $1.43 | $1.45 | $1.45 | 118,850 |
2020-11-11 | $1.49 | $1.49 | $1.40 | $1.45 | $1.45 | 117,637 |
2020-11-10 | $1.46 | $1.49 | $1.40 | $1.49 | $1.49 | 192,223 |
2020-11-09 | $1.48 | $1.56 | $1.43 | $1.49 | $1.49 | 313,558 |
2020-11-06 | $1.46 | $1.47 | $1.38 | $1.45 | $1.45 | 161,528 |
2020-11-05 | $1.41 | $1.44 | $1.37 | $1.42 | $1.42 | 141,243 |
2020-11-04 | $1.39 | $1.41 | $1.37 | $1.40 | $1.40 | 63,201 |
2020-11-03 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 79,305 |
2020-11-02 | $1.37 | $1.41 | $1.33 | $1.36 | $1.36 | 90,653 |
2020-10-30 | $1.38 | $1.40 | $1.32 | $1.36 | $1.36 | 195,556 |
2020-10-29 | $1.46 | $1.46 | $1.35 | $1.40 | $1.40 | 165,373 |
2020-10-28 | $1.51 | $1.51 | $1.42 | $1.43 | $1.43 | 209,261 |
2020-10-27 | $1.60 | $1.60 | $1.51 | $1.53 | $1.53 | 318,040 |
2020-10-26 | $1.56 | $1.62 | $1.54 | $1.59 | $1.59 | 135,683 |
2020-10-23 | $1.59 | $1.65 | $1.59 | $1.62 | $1.62 | 46,891 |
2020-10-22 | $1.60 | $1.67 | $1.58 | $1.62 | $1.62 | 107,058 |
2020-10-21 | $1.60 | $1.65 | $1.58 | $1.62 | $1.62 | 151,590 |
2020-10-20 | $1.69 | $1.69 | $1.66 | $1.68 | $1.68 | 105,131 |
2020-10-19 | $1.64 | $1.67 | $1.58 | $1.67 | $1.67 | 231,410 |
2020-10-16 | $1.54 | $1.63 | $1.54 | $1.62 | $1.62 | 154,350 |
2020-10-15 | $1.61 | $1.65 | $1.51 | $1.56 | $1.56 | 146,612 |
2020-10-14 | $1.67 | $1.68 | $1.57 | $1.61 | $1.61 | 138,336 |
2020-10-13 | $1.60 | $1.68 | $1.58 | $1.66 | $1.66 | 91,696 |
2020-10-12 | $1.66 | $1.69 | $1.59 | $1.62 | $1.62 | 116,571 |
2020-10-09 | $1.61 | $1.70 | $1.60 | $1.63 | $1.63 | 138,110 |
2020-10-08 | $1.53 | $1.62 | $1.53 | $1.60 | $1.60 | 155,470 |
2020-10-07 | $1.54 | $1.57 | $1.51 | $1.55 | $1.55 | 82,207 |
2020-10-06 | $1.50 | $1.60 | $1.47 | $1.52 | $1.52 | 189,135 |
2020-10-05 | $1.47 | $1.55 | $1.47 | $1.54 | $1.54 | 126,153 |
2020-10-02 | $1.47 | $1.53 | $1.45 | $1.48 | $1.48 | 127,746 |
2020-10-01 | $1.51 | $1.53 | $1.45 | $1.46 | $1.46 | 253,350 |
2020-09-30 | $1.51 | $1.59 | $1.50 | $1.50 | $1.50 | 214,370 |
2020-09-29 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 206,388 |
2020-09-28 | $1.53 | $1.60 | $1.50 | $1.54 | $1.54 | 359,881 |
2020-09-25 | $1.53 | $1.60 | $1.51 | $1.53 | $1.53 | 254,118 |
2020-09-24 | $1.52 | $1.55 | $1.46 | $1.52 | $1.52 | 163,435 |
2020-09-23 | $1.68 | $1.68 | $1.54 | $1.55 | $1.55 | 331,728 |
2020-09-22 | $1.69 | $1.74 | $1.68 | $1.70 | $1.70 | 197,791 |
2020-09-21 | $1.66 | $1.72 | $1.61 | $1.71 | $1.71 | 294,805 |
2020-09-18 | $1.75 | $1.75 | $1.66 | $1.71 | $1.71 | 183,290 |
2020-09-17 | $1.69 | $1.74 | $1.63 | $1.71 | $1.71 | 214,408 |
2020-09-16 | $1.58 | $1.74 | $1.58 | $1.69 | $1.69 | 351,397 |
2020-09-15 | $1.51 | $1.61 | $1.51 | $1.56 | $1.56 | 302,289 |
2020-09-14 | $1.53 | $1.54 | $1.46 | $1.51 | $1.51 | 200,622 |
2020-09-11 | $1.55 | $1.57 | $1.49 | $1.51 | $1.51 | 175,370 |
2020-09-10 | $1.54 | $1.59 | $1.52 | $1.55 | $1.55 | 156,568 |
2020-09-09 | $1.57 | $1.59 | $1.50 | $1.55 | $1.55 | 289,813 |
2020-09-08 | $1.63 | $1.67 | $1.53 | $1.58 | $1.58 | 217,926 |
2020-09-04 | $1.61 | $1.62 | $1.44 | $1.61 | $1.61 | 296,745 |
2020-09-03 | $1.69 | $1.70 | $1.58 | $1.59 | $1.59 | 266,794 |
2020-09-02 | $1.70 | $1.74 | $1.68 | $1.70 | $1.70 | 167,475 |
2020-09-01 | $1.83 | $1.83 | $1.69 | $1.70 | $1.70 | 156,554 |
2020-08-31 | $1.74 | $1.85 | $1.73 | $1.80 | $1.80 | 197,876 |
2020-08-28 | $1.62 | $1.76 | $1.62 | $1.75 | $1.75 | 158,066 |
2020-08-27 | $1.69 | $1.71 | $1.60 | $1.63 | $1.63 | 180,535 |
2020-08-26 | $1.59 | $1.72 | $1.59 | $1.65 | $1.65 | 308,770 |
2020-08-25 | $1.75 | $1.79 | $1.72 | $1.72 | $1.72 | 93,207 |
2020-08-24 | $1.81 | $1.82 | $1.73 | $1.76 | $1.76 | 289,066 |
2020-08-21 | $1.88 | $1.94 | $1.81 | $1.82 | $1.82 | 210,610 |
2020-08-20 | $1.88 | $1.92 | $1.87 | $1.89 | $1.89 | 133,666 |
2020-08-19 | $1.94 | $1.94 | $1.87 | $1.90 | $1.90 | 96,906 |
2020-08-18 | $1.90 | $1.96 | $1.86 | $1.93 | $1.93 | 266,126 |
2020-08-17 | $1.81 | $1.93 | $1.76 | $1.90 | $1.90 | 173,606 |
2020-08-14 | $1.94 | $1.94 | $1.80 | $1.82 | $1.82 | 230,937 |
2020-08-13 | $1.93 | $1.99 | $1.89 | $1.91 | $1.91 | 189,317 |
2020-08-12 | $2.01 | $2.07 | $1.86 | $1.89 | $1.89 | 424,003 |
2020-08-11 | $2.16 | $2.16 | $1.91 | $1.93 | $1.93 | 519,148 |
2020-08-10 | $2.15 | $2.20 | $2.12 | $2.14 | $2.14 | 353,340 |
2020-08-07 | $2.13 | $2.18 | $2.06 | $2.14 | $2.14 | 169,021 |
2020-08-06 | $2.20 | $2.23 | $2.09 | $2.14 | $2.14 | 270,149 |
2020-08-05 | $2.13 | $2.21 | $2.11 | $2.20 | $2.20 | 301,087 |
2020-08-04 | $2.05 | $2.13 | $2.04 | $2.13 | $2.13 | 235,064 |
2020-08-03 | $2.01 | $2.07 | $1.98 | $2.07 | $2.07 | 180,312 |
2020-07-31 | $1.96 | $2.02 | $1.90 | $2.01 | $2.01 | 163,343 |
2020-07-30 | $2.02 | $2.02 | $1.94 | $1.97 | $1.97 | 161,647 |
2020-07-29 | $2.03 | $2.04 | $1.98 | $2.01 | $2.01 | 134,455 |
2020-07-28 | $2.06 | $2.09 | $2.01 | $2.04 | $2.04 | 132,384 |
2020-07-27 | $1.99 | $2.14 | $1.97 | $2.08 | $2.08 | 275,363 |
2020-07-24 | $1.97 | $1.99 | $1.91 | $1.92 | $1.92 | 151,071 |
2020-07-23 | $2.06 | $2.06 | $1.91 | $2.00 | $2.00 | 191,920 |
2020-07-22 | $2.16 | $2.21 | $1.96 | $2.03 | $2.03 | 385,100 |
2020-07-21 | $1.90 | $2.18 | $1.89 | $2.12 | $2.12 | 719,877 |
2020-07-20 | $1.81 | $1.94 | $1.81 | $1.89 | $1.89 | 265,741 |
2020-07-17 | $1.84 | $1.91 | $1.81 | $1.83 | $1.83 | 184,600 |
2020-07-16 | $1.84 | $1.88 | $1.79 | $1.85 | $1.85 | 94,900 |
2020-07-15 | $1.83 | $1.87 | $1.77 | $1.85 | $1.85 | 213,400 |
2020-07-14 | $1.77 | $1.78 | $1.69 | $1.76 | $1.76 | 282,500 |
2020-07-13 | $1.95 | $1.95 | $1.72 | $1.75 | $1.75 | 377,500 |
2020-07-10 | $1.90 | $1.92 | $1.85 | $1.91 | $1.91 | 255,200 |
2020-07-09 | $1.96 | $1.98 | $1.87 | $1.90 | $1.90 | 198,400 |
2020-07-08 | $2.01 | $2.01 | $1.91 | $1.97 | $1.97 | 231,400 |
2020-07-07 | $1.98 | $2.04 | $1.92 | $1.96 | $1.96 | 217,400 |
2020-07-06 | $2.09 | $2.10 | $1.95 | $1.98 | $1.98 | 269,600 |
2020-07-02 | $2.20 | $2.20 | $2.06 | $2.07 | $2.07 | 174,600 |
2020-07-01 | $2.06 | $2.19 | $2.02 | $2.18 | $2.18 | 403,900 |
2020-06-30 | $2.05 | $2.09 | $1.98 | $2.07 | $2.07 | 344,900 |
2020-06-29 | $1.97 | $2.04 | $1.90 | $2.02 | $2.02 | 345,500 |
2020-06-26 | $2.02 | $2.02 | $1.90 | $1.96 | $1.96 | 678,692 |
2020-06-25 | $2.01 | $2.09 | $1.88 | $2.03 | $2.03 | 859,760 |
2020-06-24 | $2.15 | $2.15 | $2.00 | $2.03 | $2.03 | 538,092 |
2020-06-23 | $2.10 | $2.12 | $2.02 | $2.09 | $2.09 | 408,858 |
2020-06-22 | $2.10 | $2.10 | $2.00 | $2.05 | $2.05 | 363,904 |
2020-06-19 | $2.11 | $2.17 | $2.06 | $2.06 | $2.06 | 289,860 |
2020-06-18 | $2.08 | $2.17 | $2.08 | $2.09 | $2.09 | 132,165 |
2020-06-17 | $2.21 | $2.25 | $2.10 | $2.11 | $2.11 | 187,893 |
2020-06-16 | $2.11 | $2.25 | $2.08 | $2.19 | $2.19 | 224,296 |
2020-06-15 | $2.08 | $2.10 | $2.01 | $2.08 | $2.08 | 508,359 |
2020-06-12 | $2.08 | $2.15 | $2.03 | $2.11 | $2.11 | 338,125 |
2020-06-11 | $2.25 | $2.25 | $2.01 | $2.05 | $2.05 | 647,160 |
2020-06-10 | $2.31 | $2.44 | $2.26 | $2.27 | $2.27 | 484,320 |
2020-06-09 | $2.23 | $2.32 | $2.19 | $2.27 | $2.27 | 366,299 |
2020-06-08 | $2.25 | $2.29 | $2.20 | $2.26 | $2.26 | 469,477 |
2020-06-05 | $2.23 | $2.35 | $2.22 | $2.25 | $2.25 | 558,635 |
2020-06-04 | $2.22 | $2.28 | $2.16 | $2.19 | $2.19 | 229,294 |
2020-06-03 | $2.29 | $2.33 | $2.20 | $2.26 | $2.26 | 399,761 |
2020-06-02 | $2.17 | $2.28 | $2.09 | $2.23 | $2.23 | 453,218 |
2020-06-01 | $2.36 | $2.36 | $2.15 | $2.16 | $2.16 | 519,985 |
2020-05-29 | $2.50 | $2.56 | $2.19 | $2.27 | $2.27 | 849,467 |
2020-05-28 | $2.51 | $2.56 | $2.45 | $2.47 | $2.47 | 319,365 |
2020-05-27 | $2.51 | $2.57 | $2.35 | $2.51 | $2.51 | 718,788 |
2020-05-26 | $2.76 | $2.79 | $2.52 | $2.53 | $2.53 | 664,749 |
2020-05-22 | $2.81 | $2.89 | $2.70 | $2.75 | $2.75 | 593,210 |
2020-05-21 | $2.63 | $2.94 | $2.56 | $2.79 | $2.79 | 1,437,695 |
2020-05-20 | $2.61 | $2.69 | $2.45 | $2.60 | $2.60 | 522,178 |
2020-05-19 | $2.32 | $2.73 | $2.32 | $2.57 | $2.57 | 1,831,453 |
2020-05-18 | $2.35 | $2.43 | $2.30 | $2.35 | $2.35 | 455,363 |
2020-05-15 | $2.34 | $2.37 | $2.24 | $2.31 | $2.31 | 385,449 |
2020-05-14 | $2.27 | $2.34 | $2.13 | $2.24 | $2.24 | 883,755 |
2020-05-13 | $2.36 | $2.39 | $2.16 | $2.36 | $2.36 | 358,187 |
2020-05-12 | $2.25 | $2.47 | $2.20 | $2.36 | $2.36 | 878,411 |
2020-05-11 | $2.54 | $2.59 | $2.44 | $2.48 | $2.48 | 457,396 |
2020-05-08 | $2.36 | $2.46 | $2.30 | $2.41 | $2.41 | 427,827 |
2020-05-07 | $2.35 | $2.43 | $2.31 | $2.36 | $2.36 | 292,126 |
2020-05-06 | $2.39 | $2.42 | $2.30 | $2.32 | $2.32 | 349,318 |
2020-05-05 | $2.48 | $2.54 | $2.33 | $2.40 | $2.40 | 295,523 |
2020-05-04 | $2.42 | $2.47 | $2.35 | $2.39 | $2.39 | 391,248 |
2020-05-01 | $2.76 | $2.78 | $2.34 | $2.43 | $2.43 | 924,012 |
2020-04-30 | $2.70 | $3.22 | $2.55 | $2.76 | $2.76 | 3,544,658 |
2020-04-29 | $2.20 | $2.42 | $2.07 | $2.27 | $2.27 | 1,641,024 |
2020-04-28 | $2.10 | $2.12 | $1.97 | $1.98 | $1.98 | 393,606 |
2020-04-27 | $2.05 | $2.10 | $1.98 | $2.08 | $2.08 | 229,048 |
2020-04-24 | $1.98 | $2.10 | $1.98 | $2.03 | $2.03 | 178,687 |
2020-04-23 | $2.08 | $2.15 | $1.98 | $2.02 | $2.02 | 282,453 |
2020-04-22 | $2.02 | $2.11 | $1.97 | $2.04 | $2.04 | 180,225 |
2020-04-21 | $2.12 | $2.12 | $1.98 | $2.02 | $2.02 | 230,930 |
2020-04-20 | $2.07 | $2.24 | $2.04 | $2.12 | $2.12 | 354,291 |
2020-04-17 | $2.04 | $2.13 | $2.02 | $2.05 | $2.05 | 263,115 |
2020-04-16 | $2.16 | $2.22 | $1.88 | $1.99 | $1.99 | 568,848 |
2020-04-15 | $2.18 | $2.28 | $2.04 | $2.14 | $2.14 | 546,175 |
2020-04-14 | $2.00 | $2.45 | $1.96 | $2.13 | $2.13 | 863,337 |
2020-04-13 | $1.95 | $1.97 | $1.83 | $1.94 | $1.94 | 1,764,499 |
2020-04-09 | $1.77 | $1.79 | $1.70 | $1.75 | $1.75 | 222,538 |
2020-04-08 | $1.75 | $1.83 | $1.65 | $1.72 | $1.72 | 250,564 |
2020-04-07 | $1.86 | $1.86 | $1.67 | $1.69 | $1.69 | 241,342 |
2020-04-06 | $1.80 | $1.89 | $1.77 | $1.88 | $1.88 | 171,790 |
2020-04-03 | $1.89 | $1.89 | $1.69 | $1.75 | $1.75 | 178,025 |
2020-04-02 | $1.77 | $1.89 | $1.70 | $1.88 | $1.88 | 163,399 |
2020-04-01 | $1.85 | $1.87 | $1.72 | $1.80 | $1.80 | 269,032 |
2020-03-31 | $1.90 | $1.94 | $1.85 | $1.90 | $1.90 | 139,864 |
2020-03-30 | $1.88 | $1.94 | $1.81 | $1.90 | $1.90 | 142,017 |
2020-03-27 | $1.97 | $1.97 | $1.83 | $1.85 | $1.85 | 168,504 |
2020-03-26 | $1.91 | $1.98 | $1.89 | $1.98 | $1.98 | 209,057 |
2020-03-25 | $1.82 | $2.00 | $1.75 | $1.88 | $1.88 | 470,415 |
2020-03-24 | $1.70 | $1.79 | $1.66 | $1.78 | $1.78 | 245,703 |
2020-03-23 | $1.69 | $1.79 | $1.61 | $1.66 | $1.66 | 176,111 |
2020-03-20 | $1.90 | $1.95 | $1.60 | $1.64 | $1.64 | 331,763 |
2020-03-19 | $1.61 | $1.90 | $1.60 | $1.88 | $1.88 | 321,432 |
2020-03-18 | $1.94 | $1.99 | $1.60 | $1.65 | $1.65 | 333,302 |
2020-03-17 | $1.71 | $1.92 | $1.51 | $1.90 | $1.90 | 441,659 |
2020-03-16 | $1.48 | $1.72 | $1.45 | $1.64 | $1.64 | 400,062 |
2020-03-13 | $2.00 | $2.00 | $1.33 | $1.63 | $1.63 | 550,845 |
2020-03-12 | $1.80 | $1.89 | $1.52 | $1.59 | $1.59 | 517,179 |
2020-03-11 | $2.06 | $2.09 | $1.96 | $1.98 | $1.98 | 198,651 |
2020-03-10 | $2.26 | $2.37 | $2.01 | $2.12 | $2.12 | 229,895 |
2020-03-09 | $2.26 | $2.29 | $2.06 | $2.23 | $2.23 | 379,080 |
2020-03-06 | $2.54 | $2.58 | $2.36 | $2.51 | $2.51 | 395,383 |
2020-03-05 | $2.49 | $2.68 | $2.49 | $2.63 | $2.63 | 189,302 |
2020-03-04 | $2.70 | $2.70 | $2.53 | $2.55 | $2.55 | 341,129 |
2020-03-03 | $2.76 | $2.87 | $2.53 | $2.61 | $2.61 | 317,983 |
2020-03-02 | $2.66 | $2.75 | $2.40 | $2.72 | $2.72 | 433,265 |
2020-02-28 | $2.41 | $2.58 | $2.40 | $2.47 | $2.47 | 357,842 |
2020-02-27 | $2.66 | $2.66 | $2.33 | $2.41 | $2.41 | 497,675 |
2020-02-26 | $2.56 | $2.87 | $2.52 | $2.66 | $2.66 | 316,949 |
2020-02-25 | $2.67 | $2.76 | $2.52 | $2.56 | $2.56 | 194,974 |
2020-02-24 | $2.72 | $2.75 | $2.61 | $2.66 | $2.66 | 241,144 |
2020-02-21 | $2.75 | $2.82 | $2.71 | $2.74 | $2.74 | 216,473 |
2020-02-20 | $2.69 | $2.76 | $2.65 | $2.74 | $2.74 | 123,276 |
2020-02-19 | $2.81 | $2.81 | $2.70 | $2.70 | $2.70 | 155,212 |
2020-02-18 | $2.75 | $2.83 | $2.71 | $2.79 | $2.79 | 161,214 |
2020-02-14 | $2.82 | $2.88 | $2.69 | $2.73 | $2.73 | 251,388 |
2020-02-13 | $2.82 | $2.84 | $2.75 | $2.81 | $2.81 | 252,786 |
2020-02-12 | $2.87 | $2.89 | $2.72 | $2.84 | $2.84 | 373,793 |
2020-02-11 | $2.82 | $3.35 | $2.79 | $2.85 | $2.85 | 1,025,186 |
2020-02-10 | $2.63 | $2.74 | $2.55 | $2.69 | $2.69 | 189,225 |
2020-02-07 | $2.81 | $2.87 | $2.64 | $2.66 | $2.66 | 213,569 |
2020-02-06 | $2.89 | $2.95 | $2.80 | $2.81 | $2.81 | 137,112 |
2020-02-05 | $3.03 | $3.04 | $2.83 | $2.86 | $2.86 | 243,364 |
2020-02-04 | $2.66 | $3.09 | $2.62 | $3.04 | $3.04 | 370,286 |
2020-02-03 | $2.63 | $2.63 | $2.45 | $2.60 | $2.60 | 392,705 |
2020-01-31 | $2.69 | $2.76 | $2.54 | $2.59 | $2.59 | 452,225 |
2020-01-30 | $2.73 | $2.77 | $2.65 | $2.68 | $2.68 | 263,036 |
2020-01-29 | $2.84 | $2.84 | $2.74 | $2.74 | $2.74 | 255,377 |
2020-01-28 | $2.90 | $2.92 | $2.78 | $2.80 | $2.80 | 242,858 |
2020-01-27 | $2.96 | $3.01 | $2.87 | $2.91 | $2.91 | 223,261 |
2020-01-24 | $3.12 | $3.14 | $2.98 | $3.03 | $3.03 | 336,195 |
2020-01-23 | $3.26 | $3.26 | $3.04 | $3.13 | $3.13 | 292,817 |
2020-01-22 | $3.39 | $3.39 | $3.24 | $3.27 | $3.27 | 214,081 |
2020-01-21 | $3.14 | $3.37 | $3.13 | $3.35 | $3.35 | 364,354 |
2020-01-17 | $3.29 | $3.33 | $3.12 | $3.20 | $3.20 | 252,885 |
2020-01-16 | $3.05 | $3.28 | $3.05 | $3.25 | $3.25 | 253,754 |
2020-01-15 | $3.22 | $3.28 | $3.03 | $3.06 | $3.06 | 148,520 |
2020-01-14 | $3.01 | $3.35 | $2.98 | $3.21 | $3.21 | 421,751 |
2020-01-13 | $2.98 | $3.04 | $2.95 | $3.03 | $3.03 | 264,108 |
2020-01-10 | $2.90 | $2.98 | $2.86 | $2.95 | $2.95 | 252,462 |
2020-01-09 | $2.88 | $2.98 | $2.84 | $2.87 | $2.87 | 237,207 |
2020-01-08 | $2.79 | $2.86 | $2.78 | $2.84 | $2.84 | 157,779 |
2020-01-07 | $2.92 | $2.92 | $2.76 | $2.79 | $2.79 | 226,837 |
2020-01-06 | $2.75 | $2.90 | $2.70 | $2.88 | $2.88 | 234,935 |
2020-01-03 | $2.76 | $2.86 | $2.70 | $2.71 | $2.71 | 394,037 |
2020-01-02 | $2.87 | $2.92 | $2.70 | $2.81 | $2.81 | 413,260 |
2019-12-31 | $2.97 | $3.11 | $2.75 | $2.88 | $2.88 | 570,407 |
2019-12-30 | $3.02 | $3.07 | $2.88 | $3.01 | $3.01 | 705,693 |
2019-12-27 | $3.23 | $3.30 | $2.96 | $3.07 | $3.07 | 332,154 |
2019-12-26 | $3.25 | $3.43 | $3.18 | $3.23 | $3.23 | 382,734 |
2019-12-24 | $3.25 | $3.31 | $3.08 | $3.30 | $3.30 | 264,247 |
2019-12-23 | $2.95 | $3.25 | $2.93 | $3.24 | $3.24 | 527,471 |
2019-12-20 | $2.99 | $3.01 | $2.82 | $2.97 | $2.97 | 608,368 |
2019-12-19 | $3.10 | $3.13 | $2.95 | $2.99 | $2.99 | 419,228 |
2019-12-18 | $3.06 | $3.11 | $3.01 | $3.09 | $3.09 | 160,665 |
2019-12-17 | $3.09 | $3.09 | $2.96 | $3.05 | $3.05 | 293,319 |
2019-12-16 | $3.13 | $3.18 | $3.04 | $3.10 | $3.10 | 272,537 |
2019-12-13 | $3.18 | $3.22 | $3.01 | $3.15 | $3.15 | 262,204 |
2019-12-12 | $3.16 | $3.30 | $3.13 | $3.18 | $3.18 | 227,827 |
2019-12-11 | $3.28 | $3.28 | $3.13 | $3.20 | $3.20 | 283,162 |
2019-12-10 | $3.22 | $3.30 | $3.13 | $3.28 | $3.28 | 291,807 |
2019-12-09 | $3.13 | $3.27 | $3.07 | $3.17 | $3.17 | 295,354 |
2019-12-06 | $3.10 | $3.18 | $3.02 | $3.09 | $3.09 | 199,515 |
2019-12-05 | $3.20 | $3.20 | $3.05 | $3.12 | $3.12 | 193,561 |
2019-12-04 | $3.11 | $3.19 | $2.92 | $3.17 | $3.17 | 377,536 |
2019-12-03 | $3.12 | $3.22 | $2.86 | $3.00 | $3.00 | 592,176 |
2019-12-02 | $3.38 | $3.38 | $3.12 | $3.17 | $3.17 | 362,929 |
2019-11-29 | $3.10 | $3.45 | $3.06 | $3.34 | $3.34 | 430,723 |
2019-11-27 | $3.30 | $3.30 | $3.02 | $3.05 | $3.05 | 517,941 |
2019-11-26 | $2.94 | $3.37 | $2.94 | $3.33 | $3.33 | 703,033 |
2019-11-25 | $2.83 | $3.05 | $2.83 | $2.92 | $2.92 | 377,996 |
2019-11-22 | $2.86 | $2.92 | $2.78 | $2.84 | $2.84 | 338,736 |
2019-11-21 | $2.73 | $2.84 | $2.63 | $2.81 | $2.81 | 346,033 |
2019-11-20 | $2.90 | $2.98 | $2.75 | $2.77 | $2.77 | 392,545 |
2019-11-19 | $2.70 | $2.89 | $2.66 | $2.85 | $2.85 | 404,413 |
2019-11-18 | $2.90 | $2.90 | $2.61 | $2.68 | $2.68 | 547,480 |
2019-11-15 | $2.83 | $2.89 | $2.70 | $2.86 | $2.86 | 376,036 |
2019-11-14 | $2.98 | $3.09 | $2.73 | $2.83 | $2.83 | 688,619 |
2019-11-13 | $3.50 | $3.50 | $2.79 | $2.93 | $2.93 | 1,933,060 |
2019-11-12 | $4.01 | $4.08 | $3.87 | $3.92 | $3.92 | 305,888 |
2019-11-11 | $3.90 | $4.01 | $3.87 | $4.00 | $4.00 | 176,145 |
2019-11-08 | $4.03 | $4.05 | $3.86 | $3.87 | $3.87 | 277,416 |
2019-11-07 | $4.05 | $4.30 | $3.98 | $4.03 | $4.03 | 374,702 |
2019-11-06 | $4.01 | $4.06 | $3.96 | $4.00 | $4.00 | 233,405 |
2019-11-05 | $4.00 | $4.10 | $3.95 | $4.01 | $4.01 | 245,972 |
2019-11-04 | $4.20 | $4.20 | $3.95 | $4.00 | $4.00 | 278,249 |
2019-11-01 | $3.85 | $4.27 | $3.85 | $4.14 | $4.14 | 359,568 |
2019-10-31 | $3.99 | $4.00 | $3.78 | $3.84 | $3.84 | 231,086 |
2019-10-30 | $3.95 | $4.03 | $3.87 | $3.96 | $3.96 | 212,775 |
2019-10-29 | $4.05 | $4.07 | $3.81 | $3.95 | $3.95 | 311,817 |
2019-10-28 | $4.15 | $4.20 | $3.98 | $4.06 | $4.06 | 254,329 |
2019-10-25 | $4.07 | $4.34 | $4.05 | $4.15 | $4.15 | 236,127 |
2019-10-24 | $4.04 | $4.09 | $3.94 | $4.08 | $4.08 | 212,814 |
2019-10-23 | $4.01 | $4.06 | $3.76 | $4.01 | $4.01 | 544,145 |
2019-10-22 | $4.27 | $4.27 | $4.02 | $4.07 | $4.07 | 240,989 |
2019-10-21 | $4.15 | $4.35 | $4.10 | $4.24 | $4.24 | 212,387 |
2019-10-18 | $4.31 | $4.40 | $4.10 | $4.16 | $4.16 | 236,378 |
2019-10-17 | $4.30 | $4.50 | $4.21 | $4.35 | $4.35 | 223,923 |
2019-10-16 | $4.49 | $4.64 | $4.28 | $4.31 | $4.31 | 156,657 |
2019-10-15 | $4.52 | $4.74 | $4.48 | $4.51 | $4.51 | 193,483 |
2019-10-14 | $4.82 | $4.82 | $4.45 | $4.58 | $4.58 | 135,309 |
2019-10-11 | $4.33 | $4.69 | $4.33 | $4.56 | $4.56 | 170,198 |
2019-10-10 | $4.44 | $4.51 | $4.35 | $4.38 | $4.38 | 165,032 |
2019-10-09 | $4.66 | $4.82 | $4.44 | $4.48 | $4.48 | 313,994 |
2019-10-08 | $4.65 | $4.70 | $4.57 | $4.61 | $4.61 | 147,018 |
2019-10-07 | $4.78 | $4.91 | $4.66 | $4.77 | $4.77 | 190,139 |
2019-10-04 | $4.73 | $4.94 | $4.73 | $4.85 | $4.85 | 173,778 |
2019-10-03 | $4.76 | $4.79 | $4.60 | $4.72 | $4.72 | 161,150 |
2019-10-02 | $4.80 | $4.83 | $4.70 | $4.71 | $4.71 | 213,891 |
2019-10-01 | $5.14 | $5.21 | $4.82 | $4.84 | $4.84 | 218,478 |
2019-09-30 | $5.23 | $5.27 | $5.08 | $5.11 | $5.11 | 109,871 |
2019-09-27 | $5.20 | $5.39 | $5.12 | $5.23 | $5.23 | 204,413 |
2019-09-26 | $5.50 | $5.57 | $5.16 | $5.19 | $5.19 | 146,608 |
2019-09-25 | $5.41 | $5.71 | $5.37 | $5.54 | $5.54 | 308,920 |
2019-09-24 | $5.93 | $5.99 | $5.39 | $5.42 | $5.42 | 334,872 |
2019-09-23 | $5.87 | $6.04 | $5.86 | $5.92 | $5.92 | 124,193 |
2019-09-20 | $5.95 | $6.10 | $5.86 | $5.94 | $5.94 | 219,984 |
2019-09-19 | $6.04 | $6.22 | $5.93 | $5.97 | $5.97 | 230,476 |
2019-09-18 | $6.08 | $6.10 | $5.80 | $5.99 | $5.99 | 170,027 |
2019-09-17 | $5.86 | $6.11 | $5.61 | $6.07 | $6.07 | 539,080 |
2019-09-16 | $5.83 | $6.09 | $5.75 | $5.84 | $5.84 | 209,942 |
2019-09-13 | $5.82 | $6.54 | $5.67 | $5.90 | $5.90 | 711,127 |
2019-09-12 | $5.90 | $5.90 | $5.67 | $5.81 | $5.81 | 133,036 |
2019-09-11 | $5.80 | $5.92 | $5.71 | $5.89 | $5.89 | 271,155 |
2019-09-10 | $5.22 | $5.80 | $5.19 | $5.77 | $5.77 | 256,957 |
2019-09-09 | $5.20 | $5.40 | $5.09 | $5.25 | $5.25 | 160,472 |
2019-09-06 | $5.26 | $5.42 | $5.08 | $5.22 | $5.22 | 162,967 |
2019-09-05 | $5.42 | $5.58 | $5.21 | $5.25 | $5.25 | 200,533 |
2019-09-04 | $5.52 | $5.67 | $5.30 | $5.39 | $5.39 | 508,861 |
2019-09-03 | $5.14 | $5.75 | $5.10 | $5.45 | $5.45 | 356,476 |
2019-08-30 | $4.95 | $5.40 | $4.85 | $5.17 | $5.17 | 291,543 |
2019-08-29 | $4.90 | $4.96 | $4.81 | $4.92 | $4.92 | 136,988 |
2019-08-28 | $4.70 | $4.98 | $4.70 | $4.85 | $4.85 | 194,047 |
2019-08-27 | $4.97 | $5.05 | $4.64 | $4.73 | $4.73 | 224,459 |
2019-08-26 | $5.13 | $5.20 | $4.92 | $4.94 | $4.94 | 234,496 |
2019-08-23 | $5.18 | $5.28 | $4.96 | $5.03 | $5.03 | 443,220 |
2019-08-22 | $5.57 | $5.57 | $5.18 | $5.24 | $5.24 | 234,201 |
2019-08-21 | $5.51 | $5.59 | $5.33 | $5.56 | $5.56 | 524,037 |
2019-08-20 | $5.64 | $5.74 | $5.40 | $5.50 | $5.50 | 304,751 |
2019-08-19 | $5.61 | $5.83 | $5.26 | $5.64 | $5.64 | 655,090 |
2019-08-16 | $5.07 | $5.70 | $5.02 | $5.52 | $5.52 | 897,768 |
2019-08-15 | $4.56 | $4.89 | $4.51 | $4.80 | $4.80 | 267,932 |
2019-08-14 | $4.61 | $4.74 | $4.50 | $4.62 | $4.62 | 169,006 |
2019-08-13 | $4.52 | $4.72 | $4.52 | $4.70 | $4.70 | 311,030 |
2019-08-12 | $4.63 | $4.76 | $4.43 | $4.50 | $4.50 | 282,755 |
2019-08-09 | $4.68 | $4.86 | $4.40 | $4.66 | $4.66 | 363,837 |
2019-08-08 | $4.71 | $4.87 | $4.43 | $4.46 | $4.46 | 507,465 |
2019-08-07 | $4.19 | $4.77 | $4.07 | $4.73 | $4.73 | 545,310 |
2019-08-06 | $4.12 | $4.31 | $3.97 | $4.21 | $4.21 | 528,540 |
2019-08-05 | $4.21 | $4.26 | $4.00 | $4.10 | $4.10 | 649,132 |
2019-08-02 | $4.26 | $4.43 | $4.25 | $4.26 | $4.26 | 447,115 |
2019-08-01 | $4.65 | $4.66 | $4.25 | $4.30 | $4.30 | 783,265 |
2019-07-31 | $4.80 | $4.87 | $4.60 | $4.61 | $4.61 | 603,911 |
2019-07-30 | $5.13 | $5.29 | $4.76 | $4.80 | $4.80 | 729,089 |
2019-07-29 | $5.34 | $5.39 | $5.08 | $5.22 | $5.22 | 539,148 |
2019-07-26 | $5.33 | $5.44 | $5.24 | $5.37 | $5.37 | 432,065 |
2019-07-25 | $5.85 | $5.99 | $5.23 | $5.32 | $5.32 | 816,560 |
2019-07-24 | $5.45 | $5.82 | $5.30 | $5.79 | $5.79 | 773,179 |
2019-07-23 | $5.81 | $5.88 | $5.43 | $5.50 | $5.50 | 1,239,017 |
2019-07-22 | $6.16 | $6.24 | $5.76 | $6.03 | $6.03 | 1,746,231 |
2019-07-19 | $7.50 | $7.50 | $6.15 | $6.33 | $6.33 | 3,454,610 |
2019-07-18 | $8.70 | $8.78 | $8.41 | $8.70 | $8.70 | 568,182 |
2019-07-17 | $9.01 | $9.03 | $8.31 | $8.71 | $8.71 | 936,247 |
2019-07-16 | $9.00 | $9.17 | $8.90 | $9.00 | $9.00 | 622,139 |
2019-07-15 | $8.86 | $9.07 | $8.76 | $8.94 | $8.94 | 647,186 |
2019-07-12 | $8.83 | $8.92 | $8.58 | $8.79 | $8.79 | 500,756 |
2019-07-11 | $8.54 | $8.87 | $8.38 | $8.83 | $8.83 | 550,311 |
2019-07-10 | $8.62 | $8.96 | $8.50 | $8.55 | $8.55 | 1,250,946 |
2019-07-09 | $8.29 | $8.60 | $8.14 | $8.50 | $8.50 | 851,417 |
2019-07-08 | $8.06 | $8.42 | $8.00 | $8.29 | $8.29 | 860,183 |
2019-07-05 | $8.25 | $8.45 | $7.98 | $8.15 | $8.15 | 813,877 |
2019-07-03 | $8.15 | $8.30 | $7.70 | $8.23 | $8.23 | 896,181 |
2019-07-02 | $8.08 | $8.17 | $7.51 | $7.87 | $7.87 | 677,284 |
2019-07-01 | $8.09 | $8.25 | $7.90 | $8.07 | $8.07 | 845,233 |
2019-06-28 | $7.70 | $8.00 | $7.49 | $7.92 | $7.92 | 3,948,686 |
2019-06-27 | $7.26 | $7.73 | $7.26 | $7.69 | $7.69 | 477,220 |
2019-06-26 | $7.60 | $7.69 | $7.10 | $7.23 | $7.23 | 715,847 |
2019-06-25 | $7.63 | $8.00 | $7.48 | $7.64 | $7.64 | 545,280 |
2019-06-24 | $7.90 | $8.12 | $7.58 | $7.68 | $7.68 | 849,436 |
2019-06-21 | $7.04 | $8.00 | $6.95 | $7.87 | $7.87 | 2,617,019 |
2019-06-20 | $6.80 | $7.08 | $6.54 | $7.00 | $7.00 | 925,261 |
2019-06-19 | $6.30 | $6.52 | $6.20 | $6.47 | $6.47 | 304,781 |
2019-06-18 | $6.18 | $6.52 | $6.16 | $6.29 | $6.29 | 405,763 |
2019-06-17 | $6.30 | $6.45 | $6.11 | $6.15 | $6.15 | 622,632 |
2019-06-14 | $6.12 | $6.35 | $6.06 | $6.27 | $6.27 | 320,692 |
2019-06-13 | $6.37 | $6.46 | $6.09 | $6.10 | $6.10 | 479,552 |
2019-06-12 | $6.19 | $6.52 | $6.19 | $6.30 | $6.30 | 915,584 |
2019-06-11 | $5.73 | $6.28 | $5.69 | $6.09 | $6.09 | 1,403,414 |
2019-06-10 | $5.51 | $5.70 | $5.46 | $5.66 | $5.66 | 284,807 |
2019-06-07 | $5.46 | $5.65 | $5.44 | $5.51 | $5.51 | 251,712 |
2019-06-06 | $5.53 | $5.58 | $5.40 | $5.43 | $5.43 | 245,469 |
2019-06-05 | $5.56 | $5.73 | $5.35 | $5.55 | $5.55 | 212,159 |
2019-06-04 | $5.39 | $5.69 | $5.29 | $5.56 | $5.56 | 299,075 |
2019-06-03 | $5.57 | $5.67 | $5.34 | $5.38 | $5.38 | 293,805 |
2019-05-31 | $5.68 | $5.70 | $5.43 | $5.61 | $5.61 | 256,467 |
2019-05-30 | $5.81 | $6.02 | $5.62 | $5.70 | $5.70 | 264,097 |
2019-05-29 | $5.93 | $6.00 | $5.81 | $5.91 | $5.91 | 189,636 |
2019-05-28 | $5.94 | $5.97 | $5.80 | $5.97 | $5.97 | 251,777 |
2019-05-24 | $5.80 | $5.96 | $5.75 | $5.84 | $5.84 | 207,557 |
2019-05-23 | $5.90 | $5.92 | $5.63 | $5.80 | $5.80 | 276,147 |
2019-05-22 | $5.71 | $5.80 | $5.60 | $5.72 | $5.72 | 142,841 |
2019-05-21 | $5.71 | $5.82 | $5.61 | $5.69 | $5.69 | 210,396 |
2019-05-20 | $5.65 | $5.74 | $5.60 | $5.71 | $5.71 | 104,179 |
2019-05-17 | $5.70 | $5.84 | $5.61 | $5.73 | $5.73 | 189,130 |
2019-05-16 | $5.72 | $5.93 | $5.64 | $5.75 | $5.75 | 312,194 |
2019-05-15 | $5.71 | $5.80 | $5.57 | $5.69 | $5.69 | 198,388 |
2019-05-14 | $5.85 | $5.85 | $5.62 | $5.71 | $5.71 | 226,811 |
2019-05-13 | $5.82 | $5.85 | $5.58 | $5.80 | $5.80 | 353,823 |
2019-05-10 | $5.56 | $6.08 | $5.46 | $6.00 | $6.00 | 681,795 |
2019-05-09 | $5.40 | $5.64 | $5.36 | $5.58 | $5.58 | 179,204 |
2019-05-08 | $5.36 | $5.51 | $5.34 | $5.51 | $5.51 | 160,096 |
2019-05-07 | $5.39 | $5.57 | $5.27 | $5.38 | $5.38 | 221,815 |
2019-05-06 | $5.30 | $5.66 | $5.30 | $5.44 | $5.44 | 303,186 |
2019-05-03 | $5.28 | $5.44 | $5.20 | $5.42 | $5.42 | 196,127 |
2019-05-02 | $5.24 | $5.27 | $5.15 | $5.27 | $5.27 | 139,133 |
2019-05-01 | $5.36 | $5.36 | $5.09 | $5.24 | $5.24 | 216,819 |
2019-04-30 | $5.15 | $5.31 | $5.05 | $5.28 | $5.28 | 228,889 |
2019-04-29 | $5.24 | $5.32 | $5.10 | $5.16 | $5.16 | 191,682 |
2019-04-26 | $5.24 | $5.32 | $5.16 | $5.24 | $5.24 | 138,890 |
2019-04-25 | $5.12 | $5.26 | $5.10 | $5.22 | $5.22 | 181,675 |
2019-04-24 | $5.26 | $5.33 | $5.09 | $5.15 | $5.15 | 235,934 |
2019-04-23 | $5.28 | $5.35 | $5.01 | $5.21 | $5.21 | 397,555 |
2019-04-22 | $5.48 | $5.64 | $5.20 | $5.24 | $5.24 | 419,116 |
2019-04-18 | $5.48 | $5.56 | $5.35 | $5.51 | $5.51 | 261,051 |
2019-04-17 | $5.05 | $5.50 | $5.02 | $5.46 | $5.46 | 1,080,860 |
2019-04-16 | $5.75 | $5.85 | $5.52 | $5.67 | $5.67 | 379,668 |
2019-04-15 | $5.57 | $5.78 | $5.40 | $5.77 | $5.77 | 404,610 |
2019-04-12 | $5.87 | $5.96 | $5.59 | $5.61 | $5.61 | 483,026 |
2019-04-11 | $6.10 | $6.10 | $5.75 | $5.81 | $5.81 | 381,007 |
2019-04-10 | $5.92 | $6.11 | $5.71 | $6.07 | $6.07 | 559,203 |
2019-04-09 | $6.02 | $6.11 | $5.92 | $5.93 | $5.93 | 359,029 |
2019-04-08 | $6.05 | $6.21 | $5.90 | $6.05 | $6.05 | 484,898 |
2019-04-05 | $6.00 | $6.25 | $5.91 | $6.06 | $6.06 | 789,920 |
2019-04-04 | $6.39 | $6.39 | $5.95 | $5.95 | $5.95 | 760,785 |
2019-04-03 | $6.49 | $6.54 | $6.13 | $6.39 | $6.39 | 632,412 |
2019-04-02 | $6.68 | $6.68 | $6.30 | $6.45 | $6.45 | 422,250 |
2019-04-01 | $6.69 | $6.87 | $6.33 | $6.71 | $6.71 | 804,473 |
2019-03-29 | $7.05 | $7.05 | $6.20 | $6.60 | $6.60 | 1,354,240 |
2019-03-28 | $6.75 | $6.75 | $5.85 | $6.03 | $6.03 | 680,050 |
2019-03-27 | $6.30 | $6.90 | $6.18 | $6.71 | $6.71 | 659,810 |
2019-03-26 | $6.30 | $6.30 | $6.08 | $6.30 | $6.30 | 203,802 |
2019-03-25 | $5.95 | $6.27 | $5.83 | $6.27 | $6.27 | 275,604 |
2019-03-22 | $6.07 | $6.08 | $5.60 | $5.99 | $5.99 | 356,581 |
2019-03-21 | $5.85 | $6.11 | $5.85 | $6.11 | $6.11 | 199,394 |
2019-03-20 | $5.78 | $6.01 | $5.76 | $5.84 | $5.84 | 218,317 |
2019-03-19 | $5.66 | $5.89 | $5.54 | $5.79 | $5.79 | 174,671 |
2019-03-18 | $5.95 | $6.05 | $5.53 | $5.65 | $5.65 | 335,445 |
2019-03-15 | $5.34 | $5.88 | $5.29 | $5.86 | $5.86 | 298,094 |
2019-03-14 | $5.58 | $5.59 | $5.25 | $5.35 | $5.35 | 184,708 |
2019-03-13 | $5.30 | $5.57 | $5.25 | $5.52 | $5.52 | 171,253 |
2019-03-12 | $5.32 | $5.40 | $5.21 | $5.28 | $5.28 | 190,524 |
2019-03-11 | $5.40 | $5.40 | $5.20 | $5.30 | $5.30 | 159,057 |
2019-03-08 | $5.57 | $5.66 | $5.32 | $5.35 | $5.35 | 155,338 |
2019-03-07 | $5.63 | $5.75 | $5.32 | $5.64 | $5.64 | 198,320 |
2019-03-06 | $6.20 | $6.30 | $5.58 | $5.63 | $5.63 | 380,748 |
2019-03-05 | $6.24 | $6.30 | $5.94 | $6.14 | $6.14 | 220,706 |
2019-03-04 | $6.09 | $6.24 | $5.90 | $6.24 | $6.24 | 181,511 |
2019-03-01 | $6.40 | $6.50 | $5.93 | $6.12 | $6.12 | 291,010 |
2019-02-28 | $6.29 | $6.31 | $5.90 | $6.22 | $6.22 | 343,399 |
2019-02-27 | $6.18 | $6.41 | $6.12 | $6.35 | $6.35 | 251,185 |
2019-02-26 | $6.53 | $6.60 | $5.95 | $6.27 | $6.27 | 449,384 |
2019-02-25 | $6.00 | $6.51 | $5.98 | $6.44 | $6.44 | 693,044 |
2019-02-22 | $5.87 | $6.00 | $5.83 | $5.92 | $5.92 | 222,560 |
2019-02-21 | $6.06 | $6.12 | $5.85 | $5.91 | $5.91 | 286,718 |
2019-02-20 | $6.01 | $6.15 | $5.75 | $6.07 | $6.07 | 498,144 |
2019-02-19 | $5.47 | $6.04 | $5.47 | $5.80 | $5.80 | 640,968 |
2019-02-15 | $5.39 | $5.57 | $5.32 | $5.42 | $5.42 | 242,294 |
2019-02-14 | $5.37 | $5.65 | $5.25 | $5.34 | $5.34 | 297,781 |
2019-02-13 | $5.32 | $5.55 | $5.15 | $5.37 | $5.37 | 314,906 |
2019-02-12 | $6.03 | $6.22 | $5.25 | $5.33 | $5.33 | 646,352 |
2019-02-11 | $5.30 | $5.95 | $5.07 | $5.91 | $5.91 | 369,487 |
2019-02-08 | $5.08 | $5.46 | $5.07 | $5.20 | $5.20 | 216,797 |
2019-02-07 | $5.08 | $5.17 | $5.04 | $5.10 | $5.10 | 131,722 |
2019-02-06 | $5.10 | $5.32 | $5.05 | $5.10 | $5.10 | 128,177 |
2019-02-05 | $5.10 | $5.34 | $5.09 | $5.10 | $5.10 | 114,314 |
2019-02-04 | $5.25 | $5.34 | $5.10 | $5.14 | $5.14 | 97,844 |
2019-02-01 | $5.32 | $5.40 | $5.24 | $5.24 | $5.24 | 80,835 |
2019-01-31 | $5.53 | $5.72 | $5.27 | $5.29 | $5.29 | 214,856 |
2019-01-30 | $5.50 | $5.57 | $5.25 | $5.53 | $5.53 | 203,088 |
2019-01-29 | $5.85 | $5.90 | $5.44 | $5.44 | $5.44 | 256,870 |
2019-01-28 | $5.97 | $5.97 | $5.57 | $5.87 | $5.87 | 231,912 |
2019-01-25 | $6.04 | $6.05 | $5.90 | $5.98 | $5.98 | 224,689 |
2019-01-24 | $5.97 | $6.09 | $5.89 | $5.98 | $5.98 | 220,066 |
2019-01-23 | $5.99 | $6.09 | $5.76 | $5.98 | $5.98 | 232,936 |
2019-01-22 | $6.01 | $6.34 | $5.93 | $5.96 | $5.96 | 200,423 |
2019-01-18 | $5.94 | $6.14 | $5.85 | $6.00 | $6.00 | 224,269 |
2019-01-17 | $5.90 | $6.12 | $5.72 | $5.89 | $5.89 | 185,442 |
2019-01-16 | $5.77 | $6.10 | $5.76 | $5.90 | $5.90 | 233,135 |
2019-01-15 | $5.92 | $6.00 | $5.51 | $5.67 | $5.67 | 151,116 |
2019-01-14 | $5.90 | $6.25 | $5.73 | $5.88 | $5.88 | 164,309 |
2019-01-11 | $5.83 | $6.20 | $5.82 | $5.91 | $5.91 | 114,876 |
2019-01-10 | $6.15 | $6.28 | $5.58 | $5.82 | $5.82 | 322,745 |
2019-01-09 | $6.65 | $6.68 | $6.19 | $6.22 | $6.22 | 237,340 |
2019-01-08 | $6.57 | $6.70 | $6.30 | $6.64 | $6.64 | 287,601 |
2019-01-07 | $6.66 | $7.10 | $6.36 | $6.49 | $6.49 | 522,335 |
2019-01-04 | $6.70 | $6.88 | $6.15 | $6.65 | $6.65 | 572,238 |
2019-01-03 | $6.19 | $6.23 | $5.52 | $5.87 | $5.87 | 356,602 |
2019-01-02 | $5.40 | $6.42 | $5.33 | $6.21 | $6.21 | 386,538 |
2018-12-31 | $5.05 | $5.65 | $4.90 | $5.55 | $5.55 | 669,347 |
2018-12-28 | $4.36 | $4.80 | $4.31 | $4.77 | $4.77 | 369,161 |
2018-12-27 | $4.30 | $4.34 | $4.20 | $4.31 | $4.31 | 318,938 |
2018-12-26 | $4.20 | $4.46 | $4.20 | $4.33 | $4.33 | 203,697 |
2018-12-24 | $4.19 | $4.31 | $4.18 | $4.20 | $4.20 | 181,714 |
2018-12-21 | $4.55 | $4.60 | $4.20 | $4.20 | $4.20 | 345,448 |
2018-12-20 | $5.31 | $5.31 | $4.59 | $4.59 | $4.59 | 405,585 |
2018-12-19 | $5.99 | $6.09 | $5.31 | $5.36 | $5.36 | 246,524 |
2018-12-18 | $6.05 | $6.30 | $5.88 | $5.94 | $5.94 | 376,238 |
2018-12-17 | $6.70 | $6.93 | $6.08 | $6.08 | $6.08 | 218,289 |
2018-12-14 | $6.60 | $6.85 | $6.35 | $6.82 | $6.82 | 236,130 |
2018-12-13 | $7.12 | $7.18 | $6.73 | $6.78 | $6.78 | 206,921 |
2018-12-12 | $7.25 | $7.40 | $6.98 | $7.18 | $7.18 | 198,789 |
2018-12-11 | $7.25 | $7.36 | $7.03 | $7.23 | $7.23 | 135,271 |
2018-12-10 | $7.23 | $7.38 | $7.10 | $7.21 | $7.21 | 145,108 |
2018-12-07 | $7.33 | $7.40 | $7.04 | $7.19 | $7.19 | 140,704 |
2018-12-06 | $7.15 | $7.40 | $7.02 | $7.31 | $7.31 | 120,012 |
2018-12-04 | $7.36 | $7.57 | $6.93 | $7.15 | $7.15 | 145,630 |
2018-12-03 | $7.86 | $7.90 | $7.03 | $7.39 | $7.39 | 273,257 |
2018-11-30 | $7.19 | $7.45 | $7.00 | $7.06 | $7.06 | 265,376 |
2018-11-29 | $7.00 | $7.18 | $6.90 | $7.07 | $7.07 | 199,802 |
2018-11-28 | $6.81 | $7.10 | $6.71 | $7.00 | $7.00 | 154,667 |
2018-11-27 | $6.79 | $7.10 | $6.50 | $6.81 | $6.81 | 116,466 |
2018-11-26 | $6.76 | $7.08 | $6.71 | $6.81 | $6.81 | 74,947 |
2018-11-23 | $6.65 | $6.98 | $6.37 | $6.76 | $6.76 | 43,491 |
2018-11-21 | $6.28 | $6.67 | $6.28 | $6.55 | $6.55 | 110,912 |
2018-11-20 | $6.54 | $6.62 | $6.15 | $6.26 | $6.26 | 136,812 |
2018-11-19 | $7.05 | $7.10 | $6.61 | $6.63 | $6.63 | 161,929 |
2018-11-16 | $7.12 | $7.36 | $7.01 | $7.25 | $7.25 | 53,942 |
2018-11-15 | $6.83 | $7.45 | $6.79 | $7.20 | $7.20 | 85,450 |
2018-11-14 | $6.87 | $6.97 | $6.52 | $6.86 | $6.86 | 157,837 |
2018-11-13 | $6.94 | $7.09 | $6.75 | $6.82 | $6.82 | 68,852 |
2018-11-12 | $7.02 | $7.14 | $6.78 | $6.94 | $6.94 | 116,595 |
2018-11-09 | $7.50 | $7.67 | $6.91 | $7.17 | $7.17 | 131,745 |
2018-11-08 | $7.88 | $8.27 | $7.07 | $7.53 | $7.53 | 233,111 |
2018-11-07 | $8.15 | $8.45 | $7.50 | $7.83 | $7.83 | 317,826 |
2018-11-06 | $7.70 | $8.38 | $7.70 | $8.15 | $8.15 | 201,840 |
2018-11-05 | $9.32 | $9.35 | $7.77 | $8.01 | $8.01 | 396,365 |
2018-11-02 | $9.70 | $9.90 | $8.88 | $9.21 | $9.21 | 903,496 |
2018-11-01 | $9.11 | $9.89 | $9.06 | $9.74 | $9.74 | 409,858 |
2018-10-31 | $8.74 | $9.31 | $8.59 | $9.02 | $9.02 | 323,012 |
2018-10-30 | $7.93 | $8.80 | $7.75 | $8.79 | $8.79 | 123,461 |
2018-10-29 | $7.20 | $8.44 | $7.09 | $7.96 | $7.96 | 225,934 |
2018-10-26 | $6.64 | $7.58 | $6.45 | $7.09 | $7.09 | 92,159 |
2018-10-25 | $7.09 | $7.13 | $6.06 | $6.81 | $6.81 | 220,921 |
2018-10-24 | $7.50 | $7.61 | $6.78 | $6.88 | $6.88 | 144,930 |
2018-10-23 | $8.39 | $8.69 | $7.02 | $7.55 | $7.55 | 221,645 |
2018-10-22 | $9.06 | $9.18 | $8.32 | $8.61 | $8.61 | 168,684 |
2018-10-19 | $8.70 | $9.35 | $8.70 | $9.18 | $9.18 | 192,893 |
2018-10-18 | $10.01 | $10.25 | $8.26 | $8.63 | $8.63 | 165,293 |
2018-10-17 | $8.26 | $8.40 | $8.01 | $8.34 | $8.34 | 100,653 |
2018-10-16 | $7.82 | $8.42 | $7.68 | $8.29 | $8.29 | 202,096 |
2018-10-15 | $7.50 | $7.90 | $7.35 | $7.74 | $7.74 | 204,154 |
2018-10-12 | $8.01 | $8.21 | $7.30 | $7.43 | $7.43 | 217,524 |
2018-10-11 | $8.62 | $8.84 | $7.64 | $7.88 | $7.88 | 304,973 |
2018-10-10 | $9.20 | $9.29 | $8.41 | $8.64 | $8.64 | 257,516 |
2018-10-09 | $8.79 | $9.17 | $8.74 | $8.95 | $8.95 | 177,215 |
2018-10-08 | $9.24 | $9.45 | $8.50 | $8.82 | $8.82 | 220,483 |
2018-10-05 | $8.94 | $9.23 | $8.75 | $9.20 | $9.20 | 145,127 |
2018-10-04 | $9.17 | $9.27 | $8.63 | $8.98 | $8.98 | 189,871 |
2018-10-03 | $9.05 | $9.42 | $8.54 | $9.19 | $9.19 | 257,646 |
2018-10-02 | $9.04 | $9.16 | $8.89 | $9.03 | $9.03 | 90,477 |
2018-10-01 | $9.13 | $9.44 | $8.83 | $8.99 | $8.99 | 278,844 |
2018-09-28 | $9.01 | $9.40 | $8.77 | $9.05 | $9.05 | 224,689 |
2018-09-27 | $9.65 | $9.81 | $8.80 | $9.01 | $9.01 | 498,468 |
2018-09-26 | $10.00 | $10.18 | $9.56 | $9.67 | $9.67 | 234,397 |
2018-09-25 | $9.62 | $10.60 | $9.23 | $9.95 | $9.95 | 526,763 |
2018-09-24 | $9.63 | $9.98 | $9.12 | $9.63 | $9.63 | 225,137 |
2018-09-21 | $9.60 | $9.64 | $9.21 | $9.64 | $9.64 | 195,787 |
2018-09-20 | $9.28 | $9.60 | $9.06 | $9.43 | $9.43 | 164,346 |
2018-09-19 | $9.37 | $9.64 | $8.67 | $9.23 | $9.23 | 228,646 |
2018-09-18 | $9.71 | $10.35 | $9.16 | $9.33 | $9.33 | 379,808 |
2018-09-17 | $9.25 | $10.00 | $8.92 | $9.57 | $9.57 | 296,906 |
2018-09-14 | $9.14 | $9.29 | $8.71 | $8.98 | $8.98 | 103,814 |
2018-09-13 | $9.52 | $10.19 | $9.09 | $9.14 | $9.14 | 337,062 |
2018-09-12 | $8.17 | $9.54 | $8.17 | $9.49 | $9.49 | 228,761 |
2018-09-11 | $8.17 | $8.89 | $8.09 | $8.21 | $8.21 | 82,375 |
2018-09-10 | $9.38 | $9.65 | $8.01 | $8.26 | $8.26 | 318,026 |
2018-09-07 | $9.19 | $9.85 | $9.18 | $9.30 | $9.30 | 157,173 |
2018-09-06 | $9.66 | $9.67 | $9.07 | $9.18 | $9.18 | 120,722 |
2018-09-05 | $9.67 | $10.38 | $9.05 | $9.65 | $9.65 | 383,806 |
2018-09-04 | $8.77 | $9.93 | $8.54 | $9.64 | $9.64 | 484,279 |
2018-08-31 | $7.25 | $9.18 | $7.25 | $8.62 | $8.62 | 676,926 |
2018-08-30 | $7.16 | $7.29 | $7.10 | $7.23 | $7.23 | 69,921 |
2018-08-29 | $7.11 | $7.43 | $7.05 | $7.10 | $7.10 | 106,726 |
2018-08-28 | $7.22 | $7.23 | $7.00 | $7.04 | $7.04 | 62,745 |
2018-08-27 | $7.43 | $7.64 | $6.91 | $7.22 | $7.22 | 82,259 |
2018-08-24 | $7.47 | $7.48 | $7.03 | $7.33 | $7.33 | 70,853 |
2018-08-23 | $7.50 | $7.63 | $7.42 | $7.45 | $7.45 | 48,087 |
2018-08-22 | $7.63 | $7.75 | $7.40 | $7.50 | $7.50 | 79,871 |
2018-08-21 | $7.85 | $7.95 | $7.47 | $7.55 | $7.55 | 38,285 |
2018-08-20 | $7.83 | $7.92 | $7.70 | $7.79 | $7.79 | 54,051 |
2018-08-17 | $7.89 | $8.19 | $7.65 | $7.79 | $7.79 | 114,290 |
2018-08-16 | $7.80 | $8.02 | $7.60 | $7.99 | $7.99 | 91,138 |
2018-08-15 | $8.09 | $8.10 | $7.50 | $7.75 | $7.75 | 96,648 |
2018-08-14 | $7.70 | $8.25 | $7.70 | $8.21 | $8.21 | 60,768 |
2018-08-13 | $7.51 | $8.04 | $7.30 | $7.71 | $7.71 | 96,243 |
2018-08-10 | $8.50 | $8.50 | $7.57 | $7.63 | $7.63 | 502,603 |
2018-08-09 | $7.21 | $8.43 | $7.21 | $8.23 | $8.23 | 215,034 |
2018-08-08 | $7.57 | $7.57 | $6.83 | $7.26 | $7.26 | 207,128 |
2018-08-07 | $7.54 | $7.72 | $7.30 | $7.56 | $7.56 | 56,212 |
2018-08-06 | $7.29 | $7.58 | $7.00 | $7.53 | $7.53 | 76,663 |
2018-08-03 | $7.86 | $8.01 | $7.25 | $7.28 | $7.28 | 105,519 |
2018-08-02 | $7.73 | $8.27 | $7.45 | $7.84 | $7.84 | 132,750 |
2018-08-01 | $6.95 | $7.97 | $6.90 | $7.76 | $7.76 | 239,628 |
2018-07-31 | $6.85 | $7.20 | $6.75 | $7.01 | $7.01 | 79,854 |
2018-07-30 | $6.69 | $7.33 | $6.60 | $6.86 | $6.86 | 168,854 |
2018-07-27 | $6.90 | $6.93 | $6.60 | $6.72 | $6.72 | 133,178 |
2018-07-26 | $7.25 | $7.34 | $6.53 | $6.84 | $6.84 | 535,646 |
2018-07-25 | $7.63 | $7.79 | $7.24 | $7.24 | $7.24 | 363,369 |
2018-07-24 | $9.45 | $9.57 | $7.71 | $7.84 | $7.84 | 475,921 |
2018-07-23 | $9.30 | $9.49 | $9.11 | $9.43 | $9.43 | 109,518 |
2018-07-20 | $9.92 | $10.08 | $9.12 | $9.31 | $9.31 | 338,004 |
2018-07-19 | $9.74 | $9.97 | $9.65 | $9.92 | $9.92 | 83,207 |
2018-07-18 | $9.88 | $9.91 | $9.68 | $9.76 | $9.76 | 75,446 |
2018-07-17 | $10.05 | $10.40 | $9.55 | $9.89 | $9.89 | 131,267 |
2018-07-16 | $10.37 | $10.92 | $10.05 | $10.13 | $10.13 | 178,912 |
2018-07-13 | $9.52 | $10.65 | $9.39 | $10.40 | $10.40 | 275,163 |
2018-07-12 | $9.45 | $9.57 | $9.31 | $9.46 | $9.46 | 64,707 |
2018-07-11 | $9.50 | $9.67 | $9.04 | $9.38 | $9.38 | 119,485 |
2018-07-10 | $10.07 | $10.22 | $9.51 | $9.54 | $9.54 | 133,361 |
2018-07-09 | $10.10 | $10.76 | $9.75 | $10.10 | $10.10 | 190,618 |
2018-07-06 | $9.74 | $10.31 | $9.69 | $10.12 | $10.12 | 218,329 |
2018-07-05 | $9.77 | $10.00 | $9.64 | $9.76 | $9.76 | 72,262 |
2018-07-03 | $9.96 | $10.03 | $9.21 | $9.54 | $9.54 | 91,827 |
2018-07-02 | $9.30 | $10.20 | $9.11 | $9.88 | $9.88 | 125,233 |
2018-06-29 | $9.31 | $9.48 | $9.02 | $9.43 | $9.43 | 156,527 |
2018-06-28 | $9.00 | $9.65 | $8.93 | $9.28 | $9.28 | 206,735 |
2018-06-27 | $10.75 | $10.75 | $8.76 | $9.10 | $9.10 | 568,178 |
2018-06-26 | $10.50 | $11.25 | $9.94 | $10.74 | $10.74 | 442,588 |
2018-06-25 | $9.99 | $10.90 | $9.70 | $10.50 | $10.50 | 474,994 |
2018-06-22 | $10.85 | $10.91 | $9.69 | $9.98 | $9.98 | 360,770 |
2018-06-21 | $11.55 | $11.88 | $10.00 | $10.83 | $10.83 | 799,190 |
2018-06-20 | $11.55 | $12.45 | $11.42 | $11.53 | $11.53 | 642,277 |
2018-06-19 | $12.33 | $13.55 | $10.80 | $11.30 | $11.30 | 1,559,111 |
2018-06-18 | $10.74 | $12.85 | $10.61 | $12.33 | $12.33 | 2,720,252 |
2018-06-15 | $8.64 | $10.70 | $8.42 | $10.50 | $10.50 | 2,104,447 |
2018-06-14 | $8.69 | $8.71 | $8.03 | $8.65 | $8.65 | 324,393 |
2018-06-13 | $7.67 | $8.50 | $7.51 | $8.47 | $8.47 | 482,118 |
2018-06-12 | $8.72 | $8.74 | $7.31 | $7.70 | $7.70 | 632,687 |
2018-06-11 | $8.60 | $9.00 | $7.85 | $8.31 | $8.31 | 1,259,874 |
2018-06-08 | $5.84 | $10.91 | $5.75 | $9.00 | $9.00 | 13,267,294 |
2018-06-07 | $6.02 | $6.08 | $5.52 | $5.95 | $5.95 | 253,923 |
2018-06-06 | $5.43 | $6.25 | $5.24 | $5.94 | $5.94 | 702,693 |
2018-06-05 | $4.76 | $5.55 | $4.62 | $5.34 | $5.34 | 322,710 |
2018-06-04 | $4.80 | $4.84 | $4.41 | $4.80 | $4.80 | 304,635 |
2018-06-01 | $5.26 | $5.51 | $4.76 | $4.89 | $4.89 | 689,887 |
2018-05-31 | $5.40 | $7.01 | $5.00 | $5.16 | $5.16 | 3,351,398 |
2018-05-30 | $4.19 | $5.20 | $4.18 | $5.09 | $5.09 | 1,694,910 |
2018-05-29 | $3.92 | $4.10 | $3.90 | $4.10 | $4.10 | 301,176 |
2018-05-25 | $3.76 | $3.95 | $3.60 | $3.91 | $3.91 | 123,680 |
2018-05-24 | $3.49 | $3.75 | $3.33 | $3.68 | $3.68 | 138,970 |
2018-05-23 | $3.50 | $3.50 | $3.35 | $3.38 | $3.38 | 34,176 |
2018-05-22 | $3.68 | $3.74 | $3.43 | $3.44 | $3.44 | 76,943 |
2018-05-21 | $3.70 | $3.85 | $3.63 | $3.64 | $3.64 | 192,897 |
2018-05-18 | $3.49 | $3.96 | $3.49 | $3.69 | $3.69 | 198,457 |
2018-05-17 | $3.32 | $3.85 | $3.29 | $3.48 | $3.48 | 310,411 |
2018-05-16 | $3.03 | $3.40 | $2.99 | $3.26 | $3.26 | 153,214 |
2018-05-15 | $3.05 | $3.05 | $2.97 | $3.03 | $3.03 | 70,342 |
2018-05-14 | $3.00 | $3.04 | $2.92 | $3.00 | $3.00 | 42,349 |
2018-05-11 | $2.89 | $2.98 | $2.82 | $2.88 | $2.88 | 36,127 |
2018-05-10 | $2.91 | $3.10 | $2.84 | $2.91 | $2.91 | 76,819 |
2018-05-09 | $2.95 | $3.15 | $2.89 | $2.98 | $2.98 | 44,539 |
2018-05-08 | $2.86 | $3.00 | $2.79 | $2.93 | $2.93 | 22,222 |
2018-05-07 | $2.86 | $2.99 | $2.85 | $2.86 | $2.86 | 12,739 |
2018-05-04 | $2.92 | $3.02 | $2.84 | $2.91 | $2.91 | 20,794 |
2018-05-03 | $2.98 | $3.05 | $2.90 | $2.90 | $2.90 | 10,313 |
2018-05-02 | $3.01 | $3.05 | $2.83 | $2.92 | $2.92 | 20,965 |
2018-05-01 | $2.77 | $3.08 | $2.75 | $2.99 | $2.99 | 66,069 |
2018-04-30 | $2.65 | $2.90 | $2.65 | $2.65 | $2.65 | 52,103 |
2018-04-27 | $2.75 | $2.81 | $2.68 | $2.70 | $2.70 | 14,556 |
2018-04-26 | $2.79 | $2.79 | $2.71 | $2.71 | $2.71 | 10,704 |
2018-04-25 | $2.75 | $2.84 | $2.75 | $2.78 | $2.78 | 15,877 |
2018-04-24 | $2.90 | $3.00 | $2.66 | $2.79 | $2.79 | 55,592 |
2018-04-23 | $2.96 | $3.10 | $2.58 | $2.91 | $2.91 | 120,206 |
2018-04-20 | $3.00 | $3.04 | $2.77 | $2.91 | $2.91 | 75,337 |
2018-04-19 | $3.05 | $3.28 | $3.01 | $3.01 | $3.01 | 25,934 |
2018-04-18 | $3.35 | $3.39 | $3.11 | $3.11 | $3.11 | 68,353 |
2018-04-17 | $3.44 | $3.44 | $3.29 | $3.38 | $3.38 | 18,719 |
2018-04-16 | $3.51 | $3.51 | $3.31 | $3.38 | $3.38 | 20,771 |
2018-04-13 | $3.40 | $3.57 | $3.30 | $3.45 | $3.45 | 82,179 |
2018-04-12 | $3.45 | $3.50 | $3.29 | $3.30 | $3.30 | 23,490 |
2018-04-11 | $3.39 | $3.39 | $3.32 | $3.36 | $3.36 | 3,559 |
2018-04-10 | $3.34 | $3.39 | $3.31 | $3.38 | $3.38 | 12,887 |
2018-04-09 | $3.40 | $3.43 | $3.30 | $3.39 | $3.39 | 31,895 |
2018-04-06 | $3.58 | $3.58 | $3.30 | $3.33 | $3.33 | 32,785 |
2018-04-05 | $3.63 | $3.65 | $3.48 | $3.64 | $3.64 | 29,334 |
2018-04-04 | $3.46 | $3.65 | $3.45 | $3.61 | $3.61 | 29,023 |
2018-04-03 | $3.45 | $3.50 | $3.41 | $3.41 | $3.41 | 39,451 |
2018-04-02 | $3.34 | $3.42 | $3.30 | $3.42 | $3.42 | 25,543 |
2018-03-29 | $3.33 | $3.44 | $3.32 | $3.38 | $3.38 | 31,554 |
2018-03-28 | $3.33 | $3.45 | $3.31 | $3.32 | $3.32 | 17,922 |
2018-03-27 | $3.63 | $3.63 | $3.35 | $3.37 | $3.37 | 22,667 |
2018-03-26 | $3.54 | $3.66 | $3.38 | $3.66 | $3.66 | 19,843 |
2018-03-23 | $3.50 | $3.57 | $3.44 | $3.45 | $3.45 | 37,392 |
2018-03-22 | $3.65 | $3.65 | $3.47 | $3.51 | $3.51 | 15,913 |
2018-03-21 | $3.57 | $3.66 | $3.42 | $3.54 | $3.54 | 18,753 |
2018-03-20 | $3.58 | $3.58 | $3.49 | $3.53 | $3.53 | 19,514 |
2018-03-19 | $3.63 | $3.63 | $3.41 | $3.55 | $3.55 | 40,047 |
2018-03-16 | $3.67 | $3.89 | $3.57 | $3.65 | $3.65 | 62,764 |
2018-03-15 | $3.94 | $3.99 | $3.60 | $3.67 | $3.67 | 446,602 |
2018-03-14 | $3.48 | $3.52 | $3.41 | $3.42 | $3.42 | 20,552 |
2018-03-13 | $3.60 | $3.63 | $3.33 | $3.49 | $3.49 | 8,009 |
2018-03-12 | $3.61 | $3.61 | $3.37 | $3.59 | $3.59 | 24,959 |
2018-03-09 | $3.45 | $3.59 | $3.45 | $3.54 | $3.54 | 19,995 |
2018-03-08 | $3.46 | $3.51 | $3.36 | $3.49 | $3.49 | 25,640 |
2018-03-07 | $3.38 | $3.69 | $3.30 | $3.42 | $3.42 | 37,133 |
2018-03-06 | $3.28 | $3.41 | $3.13 | $3.28 | $3.28 | 43,845 |
2018-03-05 | $3.10 | $3.49 | $3.10 | $3.25 | $3.25 | 60,349 |
2018-03-02 | $3.15 | $3.17 | $3.05 | $3.15 | $3.15 | 51,817 |
2018-03-01 | $3.24 | $3.24 | $3.13 | $3.18 | $3.18 | 19,665 |
2018-02-28 | $3.11 | $3.25 | $3.11 | $3.25 | $3.25 | 17,510 |
2018-02-27 | $3.07 | $3.20 | $3.02 | $3.13 | $3.13 | 14,766 |
2018-02-26 | $3.17 | $3.17 | $2.98 | $3.04 | $3.04 | 38,026 |
2018-02-23 | $3.00 | $3.25 | $2.99 | $3.16 | $3.16 | 31,738 |
2018-02-22 | $3.07 | $3.14 | $2.92 | $2.97 | $2.97 | 31,415 |
2018-02-21 | $3.15 | $3.23 | $3.00 | $3.07 | $3.07 | 47,227 |
2018-02-20 | $3.00 | $3.20 | $2.97 | $3.15 | $3.15 | 96,094 |
2018-02-16 | $3.24 | $3.44 | $3.06 | $3.07 | $3.07 | 44,478 |
2018-02-15 | $3.44 | $3.45 | $3.23 | $3.25 | $3.25 | 51,507 |
2018-02-14 | $3.51 | $3.53 | $3.36 | $3.50 | $3.50 | 44,194 |
2018-02-13 | $3.54 | $3.68 | $3.31 | $3.50 | $3.50 | 38,276 |
2018-02-12 | $3.59 | $3.86 | $3.36 | $3.46 | $3.46 | 78,708 |
2018-02-09 | $3.56 | $3.66 | $3.08 | $3.49 | $3.49 | 66,431 |
2018-02-08 | $3.67 | $3.68 | $3.46 | $3.49 | $3.49 | 28,526 |
2018-02-07 | $3.70 | $3.70 | $3.51 | $3.64 | $3.64 | 19,209 |
2018-02-06 | $3.73 | $3.77 | $3.51 | $3.76 | $3.76 | 25,395 |
2018-02-05 | $3.50 | $3.93 | $3.50 | $3.67 | $3.67 | 68,275 |
2018-02-02 | $3.79 | $3.88 | $3.51 | $3.53 | $3.53 | 44,001 |
2018-02-01 | $3.81 | $3.96 | $3.66 | $3.70 | $3.70 | 31,353 |
2018-01-31 | $3.71 | $3.97 | $3.65 | $3.90 | $3.90 | 21,078 |
2018-01-30 | $3.68 | $3.90 | $3.62 | $3.71 | $3.71 | 26,082 |
2018-01-29 | $3.76 | $3.79 | $3.69 | $3.74 | $3.74 | 18,097 |
2018-01-26 | $3.85 | $3.85 | $3.75 | $3.80 | $3.80 | 24,561 |
2018-01-25 | $3.98 | $3.98 | $3.77 | $3.85 | $3.85 | 27,810 |
2018-01-24 | $3.97 | $3.97 | $3.75 | $3.91 | $3.91 | 32,413 |
2018-01-23 | $4.00 | $4.03 | $3.81 | $3.82 | $3.82 | 39,708 |
2018-01-22 | $3.96 | $4.25 | $3.90 | $4.04 | $4.04 | 114,670 |
2018-01-19 | $3.84 | $4.00 | $3.81 | $3.96 | $3.96 | 79,571 |
2018-01-18 | $3.87 | $4.00 | $3.67 | $3.69 | $3.69 | 67,532 |
2018-01-17 | $3.70 | $3.89 | $3.70 | $3.85 | $3.85 | 63,278 |
2018-01-16 | $3.68 | $3.73 | $3.54 | $3.65 | $3.65 | 35,118 |
2018-01-12 | $3.50 | $3.65 | $3.39 | $3.61 | $3.61 | 53,359 |
2018-01-11 | $3.50 | $3.52 | $3.41 | $3.47 | $3.47 | 60,661 |
2018-01-10 | $3.52 | $3.54 | $3.35 | $3.35 | $3.35 | 40,104 |
2018-01-09 | $3.51 | $3.63 | $3.46 | $3.48 | $3.48 | 36,376 |
2018-01-08 | $3.84 | $3.95 | $3.42 | $3.60 | $3.60 | 57,147 |
2018-01-05 | $3.94 | $4.01 | $3.83 | $3.88 | $3.88 | 23,924 |
2018-01-04 | $3.92 | $4.00 | $3.78 | $3.83 | $3.83 | 48,111 |
2018-01-03 | $4.07 | $4.07 | $3.90 | $4.02 | $4.02 | 40,682 |
2018-01-02 | $3.92 | $4.07 | $3.75 | $4.07 | $4.07 | 122,792 |
2017-12-29 | $4.08 | $4.08 | $3.81 | $3.92 | $3.92 | 40,937 |
2017-12-28 | $4.05 | $4.07 | $3.91 | $4.05 | $4.05 | 36,322 |
2017-12-27 | $3.98 | $4.07 | $3.90 | $4.05 | $4.05 | 34,793 |
2017-12-26 | $4.21 | $4.21 | $3.77 | $4.00 | $4.00 | 97,663 |
2017-12-22 | $3.87 | $4.41 | $3.87 | $4.21 | $4.21 | 421,297 |
2017-12-21 | $3.20 | $3.90 | $3.20 | $3.87 | $3.87 | 215,938 |
2017-12-20 | $3.09 | $3.29 | $3.09 | $3.22 | $3.22 | 13,912 |
2017-12-19 | $3.00 | $3.44 | $3.00 | $3.04 | $3.04 | 71,522 |
2017-12-18 | $3.10 | $3.34 | $3.09 | $3.09 | $3.09 | 36,623 |
2017-12-15 | $3.27 | $3.30 | $3.10 | $3.10 | $3.10 | 41,269 |
2017-12-14 | $3.26 | $3.36 | $3.26 | $3.29 | $3.29 | 44,476 |
2017-12-13 | $3.11 | $3.29 | $3.00 | $3.20 | $3.20 | 50,606 |
2017-12-12 | $3.15 | $3.15 | $3.05 | $3.09 | $3.09 | 12,926 |
2017-12-11 | $3.11 | $3.15 | $3.02 | $3.11 | $3.11 | 15,020 |
2017-12-08 | $3.00 | $3.19 | $2.98 | $3.07 | $3.07 | 71,545 |
2017-12-07 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 41,832 |
2017-12-06 | $3.00 | $3.00 | $2.97 | $3.00 | $3.00 | 33,107 |
2017-12-05 | $2.98 | $3.00 | $2.97 | $3.00 | $3.00 | 19,280 |
2017-12-04 | $2.97 | $2.97 | $2.82 | $2.94 | $2.94 | 27,928 |
2017-12-01 | $3.00 | $3.00 | $2.79 | $2.91 | $2.91 | 20,023 |
2017-11-30 | $2.72 | $2.80 | $2.69 | $2.78 | $2.78 | 22,437 |
2017-11-29 | $2.70 | $2.78 | $2.68 | $2.69 | $2.69 | 11,145 |
2017-11-28 | $2.67 | $2.80 | $2.65 | $2.73 | $2.73 | 14,322 |
2017-11-27 | $2.72 | $2.79 | $2.67 | $2.70 | $2.70 | 12,252 |
2017-11-24 | $2.73 | $2.77 | $2.69 | $2.77 | $2.77 | 8,222 |
2017-11-22 | $2.65 | $2.69 | $2.60 | $2.69 | $2.69 | 4,491 |
2017-11-21 | $2.68 | $2.68 | $2.62 | $2.62 | $2.62 | 26,810 |
2017-11-20 | $2.64 | $2.73 | $2.62 | $2.65 | $2.65 | 26,250 |
2017-11-17 | $2.67 | $2.74 | $2.61 | $2.64 | $2.64 | 24,993 |
2017-11-16 | $2.67 | $2.74 | $2.65 | $2.69 | $2.69 | 18,261 |
2017-11-15 | $2.66 | $2.72 | $2.64 | $2.66 | $2.66 | 9,812 |
2017-11-14 | $2.77 | $2.77 | $2.62 | $2.62 | $2.62 | 41,225 |
2017-11-13 | $2.66 | $2.96 | $2.66 | $2.70 | $2.70 | 41,743 |
2017-11-10 | $2.70 | $2.70 | $2.62 | $2.70 | $2.70 | 26,316 |
2017-11-09 | $2.81 | $2.82 | $2.70 | $2.70 | $2.70 | 46,120 |
2017-11-08 | $2.90 | $2.90 | $2.75 | $2.87 | $2.87 | 10,871 |
2017-11-07 | $2.80 | $2.94 | $2.80 | $2.92 | $2.92 | 4,586 |
2017-11-06 | $2.94 | $2.94 | $2.81 | $2.81 | $2.81 | 14,222 |
2017-11-03 | $3.13 | $3.13 | $2.94 | $2.95 | $2.95 | 9,095 |
2017-11-02 | $2.77 | $3.13 | $2.76 | $3.13 | $3.13 | 1,701 |
2017-11-01 | $3.01 | $3.02 | $2.87 | $2.87 | $2.87 | 7,746 |
2017-10-31 | $3.15 | $3.17 | $2.96 | $3.02 | $3.02 | 6,266 |
2017-10-30 | $2.98 | $2.98 | $2.94 | $2.97 | $2.97 | 16,042 |
2017-10-27 | $3.14 | $3.18 | $2.97 | $2.97 | $2.97 | 2,676 |
2017-10-26 | $3.01 | $3.15 | $2.94 | $3.15 | $3.15 | 5,634 |
2017-10-25 | $2.97 | $2.98 | $2.93 | $2.98 | $2.98 | 5,373 |
2017-10-24 | $3.06 | $3.06 | $2.97 | $2.97 | $2.97 | 21,714 |
2017-10-23 | $3.15 | $3.15 | $3.05 | $3.09 | $3.09 | 9,812 |
2017-10-20 | $3.19 | $3.19 | $3.09 | $3.11 | $3.11 | 10,313 |
2017-10-19 | $3.14 | $3.20 | $3.07 | $3.16 | $3.16 | 13,075 |
2017-10-18 | $3.18 | $3.19 | $3.08 | $3.18 | $3.18 | 7,041 |
2017-10-17 | $3.21 | $3.21 | $3.15 | $3.16 | $3.16 | 6,305 |
2017-10-16 | $3.18 | $3.28 | $3.18 | $3.28 | $3.28 | 837 |
2017-10-13 | $3.25 | $3.30 | $3.17 | $3.17 | $3.17 | 14,840 |
2017-10-12 | $3.10 | $3.30 | $3.10 | $3.11 | $3.11 | 3,171 |
2017-10-11 | $3.18 | $3.18 | $3.10 | $3.11 | $3.11 | 16,958 |
2017-10-10 | $3.28 | $3.28 | $3.13 | $3.15 | $3.15 | 7,651 |
2017-10-09 | $3.13 | $3.33 | $3.12 | $3.31 | $3.31 | 11,670 |
2017-10-06 | $3.35 | $3.36 | $3.16 | $3.20 | $3.20 | 14,793 |
2017-10-05 | $3.10 | $3.42 | $3.10 | $3.33 | $3.33 | 82,674 |
2017-10-04 | $3.00 | $3.10 | $3.00 | $3.01 | $3.01 | 14,700 |
2017-10-03 | $3.05 | $3.09 | $3.01 | $3.01 | $3.01 | 7,548 |
2017-10-02 | $3.00 | $3.05 | $2.97 | $3.02 | $3.02 | 11,895 |
2017-09-29 | $3.05 | $3.10 | $3.00 | $3.01 | $3.01 | 7,505 |
2017-09-28 | $3.12 | $3.12 | $3.00 | $3.05 | $3.05 | 16,008 |
2017-09-27 | $3.07 | $3.15 | $3.00 | $3.13 | $3.13 | 9,747 |
2017-09-26 | $3.03 | $3.15 | $3.00 | $3.12 | $3.12 | 14,736 |
2017-09-25 | $3.13 | $3.17 | $2.95 | $3.09 | $3.09 | 72,977 |
2017-09-22 | $3.00 | $3.21 | $3.00 | $3.18 | $3.18 | 35,910 |
2017-09-21 | $3.09 | $3.25 | $2.91 | $3.02 | $3.02 | 44,908 |
2017-09-20 | $3.16 | $3.46 | $3.05 | $3.08 | $3.08 | 43,177 |
2017-09-19 | $3.05 | $3.27 | $3.05 | $3.09 | $3.09 | 17,181 |
2017-09-18 | $3.01 | $3.28 | $2.97 | $3.07 | $3.07 | 31,390 |
2017-09-15 | $3.05 | $3.05 | $2.98 | $3.05 | $3.05 | 10,560 |
2017-09-14 | $3.00 | $3.05 | $2.93 | $2.94 | $2.94 | 14,968 |
2017-09-13 | $3.13 | $3.21 | $3.00 | $3.00 | $3.00 | 13,889 |
2017-09-12 | $3.27 | $3.28 | $2.98 | $2.98 | $2.98 | 11,880 |
2017-09-11 | $3.27 | $3.27 | $3.07 | $3.12 | $3.12 | 10,084 |
2017-09-08 | $3.08 | $3.23 | $3.02 | $3.23 | $3.23 | 8,989 |
2017-09-07 | $3.16 | $3.16 | $3.00 | $3.02 | $3.02 | 15,118 |
2017-09-06 | $3.08 | $3.10 | $3.05 | $3.05 | $3.05 | 3,835 |
2017-09-05 | $3.18 | $3.18 | $3.03 | $3.03 | $3.03 | 21,918 |
2017-09-01 | $3.21 | $3.23 | $3.02 | $3.05 | $3.05 | 29,886 |
2017-08-31 | $3.31 | $3.49 | $3.03 | $3.25 | $3.25 | 45,869 |
2017-08-30 | $3.00 | $3.28 | $3.00 | $3.28 | $3.28 | 37,268 |
2017-08-29 | $3.06 | $3.06 | $3.04 | $3.04 | $3.04 | 2,968 |
2017-08-28 | $3.10 | $3.10 | $3.01 | $3.05 | $3.05 | 5,582 |
2017-08-25 | $3.05 | $3.07 | $2.90 | $3.04 | $3.04 | 20,401 |
2017-08-24 | $2.95 | $3.07 | $2.90 | $3.02 | $3.02 | 21,498 |
2017-08-23 | $2.91 | $3.08 | $2.91 | $3.00 | $3.00 | 20,742 |
2017-08-22 | $2.96 | $3.10 | $2.86 | $3.01 | $3.01 | 36,736 |
2017-08-21 | $3.31 | $3.32 | $2.92 | $2.94 | $2.94 | 29,417 |
2017-08-18 | $2.90 | $3.39 | $2.87 | $3.38 | $3.38 | 14,691 |
2017-08-17 | $3.00 | $3.03 | $2.90 | $2.90 | $2.90 | 15,503 |
2017-08-16 | $3.00 | $3.00 | $2.80 | $2.95 | $2.95 | 24,994 |
2017-08-15 | $2.80 | $2.84 | $2.68 | $2.75 | $2.75 | 20,578 |
2017-08-14 | $2.95 | $2.95 | $2.82 | $2.83 | $2.83 | 11,983 |
2017-08-11 | $2.86 | $3.05 | $2.70 | $2.92 | $2.92 | 30,203 |
2017-08-10 | $2.80 | $3.01 | $2.69 | $2.78 | $2.78 | 17,744 |
2017-08-09 | $3.00 | $3.14 | $2.86 | $2.91 | $2.91 | 22,045 |
2017-08-08 | $2.81 | $3.35 | $2.81 | $2.97 | $2.97 | 30,854 |
2017-08-07 | $2.80 | $3.08 | $2.78 | $2.89 | $2.89 | 39,498 |
2017-08-04 | $3.07 | $3.10 | $2.85 | $2.91 | $2.91 | 19,669 |
2017-08-03 | $3.04 | $3.10 | $3.00 | $3.00 | $3.00 | 14,161 |
2017-08-02 | $3.21 | $3.40 | $3.02 | $3.02 | $3.02 | 21,679 |
2017-08-01 | $3.20 | $3.30 | $3.09 | $3.10 | $3.10 | 18,972 |
2017-07-31 | $3.02 | $3.40 | $3.01 | $3.25 | $3.25 | 71,395 |
2017-07-28 | $3.00 | $3.10 | $2.98 | $3.01 | $3.01 | 37,686 |
2017-07-27 | $3.25 | $3.29 | $3.04 | $3.04 | $3.04 | 56,421 |
2017-07-26 | $3.23 | $3.37 | $3.20 | $3.25 | $3.25 | 18,257 |
2017-07-25 | $3.44 | $3.49 | $3.25 | $3.30 | $3.30 | 57,345 |
2017-07-24 | $3.65 | $3.70 | $3.01 | $3.40 | $3.40 | 756,563 |
2017-07-21 | $3.53 | $3.67 | $3.41 | $3.60 | $3.60 | 25,194 |
2017-07-20 | $3.49 | $3.51 | $3.34 | $3.48 | $3.48 | 20,972 |
2017-07-19 | $3.50 | $3.56 | $3.41 | $3.41 | $3.41 | 34,439 |
2017-07-18 | $3.44 | $3.70 | $3.44 | $3.52 | $3.52 | 28,587 |
2017-07-17 | $3.62 | $3.80 | $3.38 | $3.44 | $3.44 | 81,756 |
2017-07-14 | $3.63 | $3.73 | $3.50 | $3.69 | $3.69 | 45,692 |
2017-07-13 | $3.45 | $3.84 | $3.40 | $3.44 | $3.44 | 14,722 |
2017-07-12 | $3.36 | $3.45 | $3.31 | $3.45 | $3.45 | 27,140 |
2017-07-11 | $3.40 | $3.46 | $3.36 | $3.36 | $3.36 | 29,711 |
2017-07-10 | $3.50 | $3.51 | $3.30 | $3.49 | $3.49 | 35,497 |
2017-07-07 | $3.47 | $3.55 | $3.47 | $3.49 | $3.49 | 18,156 |
2017-07-06 | $3.66 | $3.79 | $3.45 | $3.47 | $3.47 | 94,710 |
2017-07-05 | $3.72 | $3.75 | $3.62 | $3.66 | $3.66 | 45,802 |
2017-07-03 | $3.84 | $3.84 | $3.62 | $3.77 | $3.77 | 45,977 |
2017-06-30 | $3.85 | $3.89 | $3.81 | $3.88 | $3.88 | 9,491 |
2017-06-29 | $3.84 | $3.90 | $3.81 | $3.85 | $3.85 | 14,166 |
2017-06-28 | $3.81 | $3.86 | $3.81 | $3.81 | $3.81 | 39,184 |
2017-06-27 | $4.02 | $4.02 | $3.75 | $3.82 | $3.82 | 22,263 |
2017-06-26 | $4.00 | $4.00 | $3.86 | $3.93 | $3.93 | 28,525 |
2017-06-23 | $3.84 | $4.00 | $3.62 | $4.00 | $4.00 | 43,347 |
2017-06-22 | $3.99 | $3.99 | $3.71 | $3.71 | $3.71 | 32,448 |
2017-06-21 | $3.92 | $4.09 | $3.83 | $3.97 | $3.97 | 41,602 |
2017-06-20 | $3.98 | $4.13 | $3.82 | $3.93 | $3.93 | 67,154 |
2017-06-19 | $3.99 | $4.05 | $3.90 | $4.05 | $4.05 | 10,175 |
2017-06-16 | $3.88 | $4.06 | $3.83 | $4.06 | $4.06 | 6,687 |
2017-06-15 | $3.87 | $3.93 | $3.81 | $3.93 | $3.93 | 7,390 |
2017-06-14 | $3.79 | $4.04 | $3.79 | $3.87 | $3.87 | 43,744 |
2017-06-13 | $3.88 | $4.01 | $3.73 | $3.86 | $3.86 | 47,419 |
2017-06-12 | $3.88 | $4.13 | $3.65 | $3.83 | $3.83 | 70,752 |
2017-06-09 | $3.65 | $3.84 | $3.55 | $3.84 | $3.84 | 51,480 |
2017-06-08 | $3.72 | $3.73 | $3.67 | $3.68 | $3.68 | 10,720 |
2017-06-07 | $3.81 | $3.81 | $3.67 | $3.74 | $3.74 | 15,722 |
2017-06-06 | $3.66 | $3.84 | $3.66 | $3.76 | $3.76 | 24,913 |
2017-06-05 | $3.93 | $3.93 | $3.66 | $3.72 | $3.72 | 8,265 |
2017-06-02 | $4.08 | $4.13 | $3.82 | $3.82 | $3.82 | 29,262 |
2017-06-01 | $3.75 | $4.27 | $3.61 | $4.05 | $4.05 | 65,395 |
2017-05-31 | $3.72 | $3.97 | $3.70 | $3.90 | $3.90 | 26,694 |
2017-05-30 | $3.75 | $3.88 | $3.56 | $3.88 | $3.88 | 29,280 |
2017-05-26 | $3.56 | $3.71 | $3.50 | $3.71 | $3.71 | 11,497 |
2017-05-25 | $3.65 | $3.74 | $3.52 | $3.74 | $3.74 | 11,063 |
2017-05-24 | $3.84 | $3.84 | $3.40 | $3.72 | $3.72 | 10,600 |
2017-05-23 | $3.55 | $3.68 | $3.48 | $3.56 | $3.56 | 8,376 |
2017-05-22 | $3.90 | $3.90 | $3.53 | $3.54 | $3.54 | 28,089 |
2017-05-19 | $3.39 | $3.53 | $3.08 | $3.53 | $3.53 | 37,964 |
2017-05-18 | $3.60 | $3.61 | $3.42 | $3.45 | $3.45 | 22,600 |
2017-05-17 | $3.74 | $3.74 | $3.41 | $3.41 | $3.41 | 24,369 |
2017-05-16 | $4.05 | $4.05 | $3.68 | $3.74 | $3.74 | 31,058 |
2017-05-15 | $3.85 | $3.97 | $3.53 | $3.97 | $3.97 | 69,398 |
2017-05-12 | $3.45 | $3.99 | $3.45 | $3.99 | $3.99 | 40,782 |
2017-05-11 | $3.70 | $3.71 | $3.39 | $3.47 | $3.47 | 38,026 |
2017-05-10 | $3.80 | $3.80 | $3.64 | $3.75 | $3.75 | 16,155 |
2017-05-09 | $3.75 | $4.10 | $3.71 | $3.79 | $3.79 | 28,954 |
2017-05-08 | $4.01 | $4.10 | $3.59 | $3.70 | $3.70 | 85,434 |
2017-05-05 | $4.10 | $4.19 | $4.03 | $4.05 | $4.05 | 62,638 |
2017-05-04 | $4.16 | $4.19 | $4.09 | $4.11 | $4.11 | 18,422 |
2017-05-03 | $4.13 | $4.17 | $4.06 | $4.11 | $4.11 | 16,112 |
2017-05-02 | $4.18 | $4.21 | $4.11 | $4.12 | $4.12 | 14,029 |
2017-05-01 | $4.12 | $4.28 | $4.07 | $4.27 | $4.27 | 16,610 |
2017-04-28 | $4.19 | $4.30 | $4.16 | $4.20 | $4.20 | 25,460 |
2017-04-27 | $4.11 | $4.70 | $4.11 | $4.17 | $4.17 | 39,187 |
2017-04-26 | $4.07 | $4.16 | $4.05 | $4.11 | $4.11 | 29,371 |
2017-04-25 | $4.06 | $4.11 | $4.05 | $4.11 | $4.11 | 9,616 |
2017-04-24 | $4.11 | $4.13 | $4.04 | $4.13 | $4.13 | 9,302 |
2017-04-21 | $4.13 | $4.14 | $4.07 | $4.09 | $4.09 | 7,549 |
2017-04-20 | $4.10 | $4.14 | $4.06 | $4.13 | $4.13 | 6,480 |
2017-04-19 | $4.25 | $4.26 | $4.03 | $4.12 | $4.12 | 18,466 |
2017-04-18 | $4.11 | $4.13 | $4.04 | $4.04 | $4.04 | 23,334 |
2017-04-17 | $4.13 | $4.16 | $4.10 | $4.12 | $4.12 | 11,009 |
2017-04-13 | $4.18 | $4.18 | $4.06 | $4.06 | $4.06 | 27,705 |
2017-04-12 | $4.10 | $4.18 | $4.09 | $4.11 | $4.11 | 9,529 |
2017-04-11 | $4.19 | $4.19 | $4.10 | $4.15 | $4.15 | 17,717 |
2017-04-10 | $4.32 | $4.32 | $4.21 | $4.22 | $4.22 | 20,066 |
2017-04-07 | $4.26 | $4.30 | $4.23 | $4.27 | $4.27 | 23,343 |
2017-04-06 | $4.34 | $4.40 | $4.23 | $4.31 | $4.31 | 32,869 |
2017-04-05 | $4.35 | $4.41 | $4.22 | $4.26 | $4.26 | 68,381 |
2017-04-04 | $4.30 | $4.62 | $4.30 | $4.33 | $4.33 | 30,029 |
2017-04-03 | $4.50 | $4.50 | $4.32 | $4.37 | $4.37 | 24,049 |
2017-03-31 | $4.35 | $4.57 | $4.34 | $4.49 | $4.49 | 41,415 |
2017-03-30 | $4.35 | $4.35 | $4.30 | $4.32 | $4.32 | 7,421 |
2017-03-29 | $4.40 | $4.46 | $4.22 | $4.31 | $4.31 | 36,681 |
2017-03-28 | $4.53 | $4.55 | $4.35 | $4.37 | $4.37 | 37,629 |
2017-03-27 | $4.51 | $4.57 | $4.40 | $4.57 | $4.57 | 29,741 |
2017-03-24 | $4.75 | $4.85 | $4.53 | $4.56 | $4.56 | 49,962 |
2017-03-23 | $4.50 | $4.74 | $4.32 | $4.73 | $4.73 | 64,299 |
2017-03-22 | $4.59 | $4.59 | $4.35 | $4.35 | $4.35 | 8,966 |
2017-03-21 | $4.71 | $4.72 | $4.47 | $4.62 | $4.62 | 27,356 |
2017-03-20 | $4.80 | $5.10 | $4.74 | $4.74 | $4.74 | 24,492 |
2017-03-17 | $5.15 | $5.21 | $4.79 | $4.86 | $4.86 | 74,694 |
2017-03-16 | $4.93 | $5.35 | $4.93 | $5.10 | $5.10 | 192,167 |
2017-03-15 | $4.91 | $4.98 | $4.70 | $4.92 | $4.92 | 92,255 |
2017-03-14 | $4.78 | $4.98 | $4.51 | $4.81 | $4.81 | 159,373 |
2017-03-13 | $4.40 | $4.63 | $4.40 | $4.62 | $4.62 | 16,347 |
2017-03-10 | $4.30 | $4.48 | $4.15 | $4.39 | $4.39 | 55,708 |
2017-03-09 | $4.31 | $4.33 | $4.11 | $4.22 | $4.22 | 31,497 |
2017-03-08 | $4.40 | $4.50 | $4.22 | $4.31 | $4.31 | 25,338 |
2017-03-07 | $4.37 | $4.46 | $4.30 | $4.40 | $4.40 | 16,977 |
2017-03-06 | $4.49 | $4.61 | $4.35 | $4.43 | $4.43 | 39,049 |
2017-03-03 | $4.45 | $4.46 | $4.35 | $4.44 | $4.44 | 25,215 |
2017-03-02 | $4.82 | $4.82 | $4.43 | $4.45 | $4.45 | 28,166 |
2017-03-01 | $4.50 | $4.79 | $4.38 | $4.74 | $4.74 | 94,455 |
2017-02-28 | $4.70 | $4.70 | $4.51 | $4.51 | $4.51 | 26,619 |
2017-02-27 | $4.37 | $4.70 | $4.31 | $4.63 | $4.63 | 43,170 |
2017-02-24 | $4.65 | $4.74 | $4.10 | $4.30 | $4.30 | 54,192 |
2017-02-23 | $4.76 | $4.77 | $4.33 | $4.58 | $4.58 | 42,610 |
2017-02-22 | $4.25 | $4.97 | $4.25 | $4.67 | $4.67 | 229,988 |
2017-02-21 | $4.29 | $4.45 | $4.14 | $4.30 | $4.30 | 84,521 |
2017-02-17 | $4.19 | $4.42 | $4.15 | $4.40 | $4.40 | 37,200 |
2017-02-16 | $4.36 | $4.40 | $4.19 | $4.28 | $4.28 | 25,823 |
2017-02-15 | $4.20 | $4.50 | $4.11 | $4.28 | $4.28 | 61,271 |
2017-02-14 | $3.98 | $4.22 | $3.88 | $4.08 | $4.08 | 34,363 |
2017-02-13 | $4.12 | $4.12 | $3.93 | $4.00 | $4.00 | 45,707 |
2017-02-10 | $4.34 | $4.48 | $4.22 | $4.22 | $4.22 | 33,584 |
2017-02-09 | $4.39 | $4.50 | $4.28 | $4.30 | $4.30 | 14,914 |
2017-02-08 | $4.42 | $4.42 | $4.20 | $4.31 | $4.31 | 8,249 |
2017-02-07 | $4.23 | $4.48 | $4.23 | $4.45 | $4.45 | 17,903 |
2017-02-06 | $4.22 | $4.31 | $4.12 | $4.23 | $4.23 | 48,291 |
2017-02-03 | $4.41 | $4.41 | $4.20 | $4.31 | $4.31 | 13,750 |
2017-02-02 | $4.32 | $4.59 | $4.32 | $4.45 | $4.45 | 4,600 |
2017-02-01 | $4.20 | $4.58 | $4.20 | $4.27 | $4.27 | 33,336 |
2017-01-31 | $4.15 | $4.23 | $4.11 | $4.18 | $4.18 | 33,025 |
2017-01-30 | $4.29 | $4.29 | $4.08 | $4.20 | $4.20 | 11,817 |
2017-01-27 | $4.16 | $4.46 | $4.15 | $4.29 | $4.29 | 23,885 |
2017-01-26 | $4.45 | $4.50 | $4.15 | $4.15 | $4.15 | 22,872 |
2017-01-25 | $4.45 | $4.81 | $4.40 | $4.40 | $4.40 | 58,833 |
2017-01-24 | $4.37 | $4.55 | $4.21 | $4.55 | $4.55 | 49,031 |
2017-01-23 | $4.40 | $4.40 | $4.26 | $4.31 | $4.31 | 35,747 |
2017-01-20 | $4.48 | $4.48 | $4.30 | $4.40 | $4.40 | 11,537 |
2017-01-19 | $4.40 | $4.60 | $4.40 | $4.42 | $4.42 | 5,623 |
2017-01-18 | $4.54 | $4.60 | $4.47 | $4.47 | $4.47 | 8,850 |
2017-01-17 | $4.65 | $4.66 | $4.50 | $4.66 | $4.66 | 16,169 |
2017-01-13 | $4.75 | $4.79 | $4.32 | $4.67 | $4.67 | 41,003 |
2017-01-12 | $4.79 | $4.95 | $4.39 | $4.85 | $4.85 | 47,951 |
2017-01-11 | $4.80 | $4.80 | $4.37 | $4.75 | $4.75 | 21,884 |
2017-01-10 | $4.60 | $4.96 | $4.51 | $4.75 | $4.75 | 56,969 |
2017-01-09 | $4.41 | $4.54 | $4.15 | $4.47 | $4.47 | 58,825 |
2017-01-06 | $4.67 | $4.73 | $4.20 | $4.41 | $4.41 | 56,511 |
2017-01-05 | $3.75 | $4.50 | $3.71 | $4.45 | $4.45 | 29,191 |
2017-01-04 | $3.93 | $4.30 | $3.90 | $4.18 | $4.18 | 54,162 |
2017-01-03 | $3.70 | $4.20 | $3.70 | $3.91 | $3.91 | 44,488 |
2016-12-30 | $3.79 | $4.00 | $3.32 | $3.88 | $3.88 | 72,834 |
2016-12-29 | $4.06 | $4.11 | $3.73 | $3.80 | $3.80 | 118,849 |
2016-12-28 | $4.15 | $4.16 | $4.00 | $4.06 | $4.06 | 31,791 |
2016-12-27 | $4.59 | $4.65 | $4.10 | $4.15 | $4.15 | 59,507 |
2016-12-23 | $4.55 | $4.80 | $4.55 | $4.65 | $4.65 | 10,046 |
2016-12-22 | $4.68 | $4.68 | $4.52 | $4.60 | $4.60 | 5,468 |
2016-12-21 | $4.58 | $4.83 | $4.54 | $4.54 | $4.54 | 35,279 |
2016-12-20 | $4.88 | $4.94 | $4.51 | $4.62 | $4.62 | 36,109 |
2016-12-19 | $4.69 | $4.98 | $4.52 | $4.98 | $4.98 | 79,150 |
2016-12-16 | $5.05 | $5.19 | $4.50 | $4.60 | $4.60 | 91,344 |
2016-12-15 | $5.21 | $5.25 | $4.85 | $5.07 | $5.07 | 14,479 |
2016-12-14 | $4.81 | $5.29 | $4.81 | $5.25 | $5.25 | 48,282 |
2016-12-13 | $4.90 | $5.00 | $4.58 | $5.00 | $5.00 | 60,833 |
2016-12-12 | $4.44 | $4.95 | $4.41 | $4.94 | $4.94 | 60,478 |
2016-12-09 | $4.36 | $4.95 | $4.30 | $4.40 | $4.40 | 47,712 |
2016-12-08 | $4.19 | $4.50 | $4.15 | $4.42 | $4.42 | 21,410 |
2016-12-07 | $4.10 | $4.25 | $4.10 | $4.12 | $4.12 | 35,474 |
2016-12-06 | $4.33 | $4.40 | $3.90 | $4.07 | $4.07 | 71,568 |
2016-12-05 | $4.52 | $4.57 | $4.21 | $4.39 | $4.39 | 20,417 |
2016-12-02 | $4.50 | $4.50 | $4.38 | $4.40 | $4.40 | 12,309 |
2016-12-01 | $4.66 | $4.69 | $4.38 | $4.57 | $4.57 | 8,670 |
2016-11-30 | $4.74 | $4.85 | $4.45 | $4.54 | $4.54 | 35,654 |
2016-11-29 | $4.91 | $4.91 | $4.80 | $4.81 | $4.81 | 4,201 |
2016-11-28 | $4.57 | $4.90 | $4.57 | $4.82 | $4.82 | 21,448 |
2016-11-25 | $4.95 | $4.95 | $4.65 | $4.75 | $4.75 | 9,976 |
2016-11-23 | $5.00 | $5.00 | $4.71 | $4.99 | $4.99 | 7,847 |
2016-11-22 | $4.80 | $5.00 | $4.66 | $4.99 | $4.99 | 9,419 |
2016-11-21 | $4.70 | $4.80 | $4.65 | $4.80 | $4.80 | 6,419 |
2016-11-18 | $4.61 | $4.64 | $4.40 | $4.55 | $4.55 | 5,253 |
2016-11-17 | $4.67 | $5.00 | $4.29 | $4.33 | $4.33 | 86,976 |
2016-11-16 | $4.66 | $4.70 | $4.40 | $4.65 | $4.65 | 57,588 |
2016-11-15 | $4.71 | $4.82 | $4.60 | $4.74 | $4.74 | 22,491 |
2016-11-14 | $4.77 | $4.80 | $4.64 | $4.77 | $4.77 | 8,472 |
2016-11-11 | $5.18 | $5.18 | $4.60 | $4.85 | $4.85 | 40,607 |
2016-11-10 | $5.40 | $5.72 | $5.10 | $5.18 | $5.18 | 19,418 |
2016-11-09 | $5.10 | $5.68 | $5.10 | $5.51 | $5.51 | 6,758 |
2016-11-08 | $5.66 | $5.66 | $5.35 | $5.47 | $5.47 | 19,827 |
2016-11-07 | $5.50 | $5.96 | $5.40 | $5.60 | $5.60 | 23,351 |
2016-11-04 | $5.30 | $5.95 | $5.30 | $5.73 | $5.73 | 20,532 |
2016-11-03 | $5.00 | $5.50 | $5.00 | $5.20 | $5.20 | 9,261 |
2016-11-02 | $5.00 | $5.00 | $4.91 | $4.95 | $4.95 | 2,111 |
2016-11-01 | $5.00 | $5.50 | $5.00 | $5.11 | $5.11 | 7,228 |
2016-10-31 | $5.20 | $5.50 | $4.80 | $5.00 | $5.00 | 5,372 |
2016-10-28 | $5.15 | $5.20 | $4.90 | $5.10 | $5.10 | 10,840 |
2016-10-27 | $5.55 | $5.55 | $5.00 | $5.40 | $5.40 | 6,506 |
2016-10-26 | $5.10 | $6.20 | $5.00 | $5.96 | $5.96 | 44,673 |
2016-10-25 | $4.59 | $6.20 | $4.55 | $5.55 | $5.55 | 11,624 |
2016-10-24 | $4.59 | $4.59 | $4.55 | $4.55 | $4.55 | 10,844 |
2016-10-21 | $4.60 | $4.60 | $4.50 | $4.55 | $4.55 | 1,895 |
2016-10-20 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 7,087 |
2016-10-19 | $4.71 | $4.71 | $4.40 | $4.60 | $4.60 | 21,572 |
2016-10-18 | $4.21 | $4.80 | $4.21 | $4.68 | $4.68 | 17,111 |
2016-10-17 | $5.50 | $5.50 | $3.95 | $4.26 | $4.26 | 40,253 |
2016-10-14 | $6.13 | $6.13 | $5.00 | $5.50 | $5.50 | 32,065 |
2016-10-13 | $6.17 | $6.25 | $6.00 | $6.06 | $6.06 | 12,512 |
2016-10-12 | $6.22 | $6.26 | $6.18 | $6.18 | $6.18 | 4,571 |
2016-10-11 | $6.32 | $6.32 | $6.10 | $6.16 | $6.16 | 3,989 |
2016-10-10 | $6.41 | $6.42 | $6.32 | $6.42 | $6.42 | 1,166 |
2016-10-07 | $6.24 | $6.58 | $6.24 | $6.50 | $6.50 | 3,806 |
2016-10-06 | $6.40 | $6.69 | $6.10 | $6.22 | $6.22 | 9,597 |
2016-10-05 | $6.60 | $6.60 | $6.32 | $6.35 | $6.35 | 1,809 |
2016-10-04 | $6.65 | $6.65 | $6.06 | $6.65 | $6.65 | 17,051 |
2016-10-03 | $6.68 | $6.68 | $6.50 | $6.66 | $6.66 | 5,265 |
2016-09-30 | $6.10 | $6.70 | $6.05 | $6.69 | $6.69 | 22,869 |
2016-09-29 | $6.05 | $6.10 | $6.01 | $6.04 | $6.04 | 7,085 |
2016-09-28 | $6.79 | $6.79 | $6.05 | $6.35 | $6.35 | 9,066 |
2016-09-27 | $6.50 | $7.15 | $6.50 | $6.72 | $6.72 | 5,502 |
2016-09-26 | $7.15 | $7.15 | $6.99 | $6.99 | $6.99 | 12,700 |
2016-09-23 | $7.09 | $7.12 | $7.00 | $7.12 | $7.12 | 29,758 |
2016-09-22 | $6.63 | $7.10 | $6.55 | $7.09 | $7.09 | 31,183 |
2016-09-21 | $6.80 | $6.80 | $6.40 | $6.62 | $6.62 | 11,525 |
2016-09-20 | $5.95 | $6.90 | $5.90 | $6.75 | $6.75 | 22,724 |
2016-09-19 | $5.60 | $6.00 | $5.15 | $5.94 | $5.94 | 48,696 |
2016-09-16 | $5.25 | $6.00 | $5.25 | $5.55 | $5.55 | 18,603 |
2016-09-15 | $0.45 | $0.46 | $0.41 | $0.43 | $5.16 | 65,298 |
2016-09-14 | $0.46 | $0.47 | $0.44 | $0.44 | $5.22 | 37,589 |
2016-09-13 | $0.50 | $0.50 | $0.44 | $0.44 | $5.28 | 92,670 |
2016-09-12 | $0.53 | $0.53 | $0.48 | $0.48 | $5.76 | 23,516 |
2016-09-09 | $0.53 | $0.54 | $0.52 | $0.53 | $6.34 | 5,256 |
2016-09-08 | $0.54 | $0.54 | $0.52 | $0.53 | $6.30 | 9,796 |
2016-09-07 | $0.52 | $0.54 | $0.51 | $0.54 | $6.49 | 22,243 |
2016-09-06 | $0.50 | $0.53 | $0.49 | $0.51 | $6.14 | 34,171 |
2016-09-02 | $0.47 | $0.49 | $0.47 | $0.49 | $5.87 | 1,931 |
2016-09-01 | $0.47 | $0.48 | $0.47 | $0.48 | $5.70 | 18,311 |
2016-08-31 | $0.46 | $0.48 | $0.46 | $0.46 | $5.53 | 7,965 |
2016-08-30 | $0.47 | $0.48 | $0.46 | $0.47 | $5.58 | 4,498 |
2016-08-29 | $0.48 | $0.48 | $0.47 | $0.47 | $5.65 | 5,924 |
2016-08-26 | $0.48 | $0.48 | $0.47 | $0.47 | $5.67 | 1,799 |
2016-08-25 | $0.47 | $0.48 | $0.47 | $0.48 | $5.70 | 5,091 |
2016-08-24 | $0.47 | $0.48 | $0.46 | $0.48 | $5.70 | 13,200 |
2016-08-23 | $0.49 | $0.49 | $0.46 | $0.47 | $5.64 | 5,736 |
2016-08-22 | $0.47 | $0.50 | $0.47 | $0.48 | $5.80 | 20,913 |
2016-08-19 | $0.51 | $0.52 | $0.48 | $0.50 | $6.03 | 6,995 |
2016-08-18 | $0.43 | $0.51 | $0.43 | $0.50 | $6.00 | 38,702 |
2016-08-17 | $0.47 | $0.47 | $0.43 | $0.45 | $5.40 | 16,581 |
2016-08-16 | $0.48 | $0.50 | $0.46 | $0.47 | $5.69 | 19,483 |
2016-08-15 | $0.53 | $0.54 | $0.48 | $0.48 | $5.76 | 12,238 |
2016-08-12 | $0.53 | $0.54 | $0.49 | $0.53 | $6.31 | 30,418 |
2016-08-11 | $0.50 | $0.53 | $0.48 | $0.53 | $6.30 | 11,841 |
2016-08-10 | $0.55 | $0.55 | $0.48 | $0.50 | $6.00 | 5,002 |
2016-08-09 | $0.55 | $0.55 | $0.52 | $0.52 | $6.24 | 2,392 |
2016-08-08 | $0.53 | $0.55 | $0.48 | $0.55 | $6.59 | 12,234 |
2016-08-05 | $0.48 | $0.55 | $0.46 | $0.53 | $6.36 | 66,960 |
2016-08-04 | $0.42 | $0.47 | $0.42 | $0.46 | $5.53 | 27,122 |
2016-08-03 | $0.45 | $0.45 | $0.43 | $0.44 | $5.22 | 12,950 |
2016-08-02 | $0.44 | $0.45 | $0.42 | $0.45 | $5.34 | 4,444 |
2016-08-01 | $0.45 | $0.46 | $0.44 | $0.44 | $5.28 | 2,424 |
2016-07-29 | $0.45 | $0.46 | $0.44 | $0.46 | $5.47 | 10,239 |
2016-07-28 | $0.43 | $0.45 | $0.43 | $0.45 | $5.40 | 6,482 |
2016-07-27 | $0.43 | $0.44 | $0.42 | $0.43 | $5.14 | 9,851 |
2016-07-26 | $0.44 | $0.45 | $0.42 | $0.43 | $5.16 | 7,981 |
2016-07-25 | $0.43 | $0.44 | $0.43 | $0.44 | $5.28 | 1,955 |
2016-07-22 | $0.42 | $0.43 | $0.42 | $0.43 | $5.12 | 4,764 |
2016-07-21 | $0.44 | $0.44 | $0.41 | $0.42 | $5.04 | 13,775 |
2016-07-20 | $0.44 | $0.44 | $0.43 | $0.43 | $5.16 | 6,545 |
2016-07-19 | $0.41 | $0.44 | $0.40 | $0.44 | $5.27 | 9,291 |
2016-07-18 | $0.47 | $0.47 | $0.41 | $0.41 | $4.92 | 57,600 |
2016-07-15 | $0.48 | $0.48 | $0.47 | $0.48 | $5.70 | 3,109 |
2016-07-14 | $0.47 | $0.48 | $0.47 | $0.48 | $5.70 | 5,911 |
2016-07-13 | $0.48 | $0.49 | $0.47 | $0.47 | $5.58 | 9,153 |
2016-07-12 | $0.52 | $0.52 | $0.46 | $0.48 | $5.76 | 17,198 |
2016-07-11 | $0.49 | $0.51 | $0.49 | $0.50 | $6.00 | 3,287 |
2016-07-08 | $0.51 | $0.53 | $0.49 | $0.50 | $6.00 | 9,418 |
2016-07-07 | $0.53 | $0.53 | $0.51 | $0.51 | $6.06 | 7,069 |
2016-07-06 | $0.49 | $0.53 | $0.48 | $0.53 | $6.36 | 14,678 |
2016-07-05 | $0.52 | $0.53 | $0.50 | $0.53 | $6.36 | 9,300 |
2016-07-01 | $0.48 | $0.55 | $0.47 | $0.55 | $6.60 | 12,457 |
2016-06-30 | $0.49 | $0.51 | $0.47 | $0.51 | $6.12 | 7,717 |
2016-06-29 | $0.51 | $0.51 | $0.46 | $0.46 | $5.52 | 24,109 |
2016-06-28 | $0.49 | $0.51 | $0.49 | $0.50 | $6.01 | 8,915 |
2016-06-27 | $0.50 | $0.51 | $0.48 | $0.48 | $5.78 | 17,089 |
2016-06-24 | $0.51 | $0.52 | $0.48 | $0.51 | $6.14 | 20,641 |
2016-06-23 | $0.51 | $0.53 | $0.50 | $0.52 | $6.22 | 7,398 |
2016-06-22 | $0.51 | $0.57 | $0.49 | $0.51 | $6.17 | 23,434 |
2016-06-21 | $0.51 | $0.52 | $0.49 | $0.50 | $6.05 | 27,816 |
2016-06-20 | $0.53 | $0.55 | $0.51 | $0.52 | $6.24 | 19,816 |
2016-06-17 | $0.51 | $0.54 | $0.50 | $0.54 | $6.48 | 18,619 |
2016-06-16 | $0.55 | $0.55 | $0.51 | $0.53 | $6.30 | 17,215 |
2016-06-15 | $0.54 | $0.55 | $0.53 | $0.53 | $6.36 | 5,876 |
2016-06-14 | $0.57 | $0.57 | $0.51 | $0.54 | $6.42 | 45,043 |
2016-06-13 | $0.58 | $0.59 | $0.56 | $0.58 | $6.94 | 11,001 |
2016-06-10 | $0.59 | $0.60 | $0.56 | $0.58 | $6.99 | 28,698 |
2016-06-09 | $0.59 | $0.60 | $0.59 | $0.60 | $7.14 | 6,596 |
2016-06-08 | $0.60 | $0.60 | $0.58 | $0.59 | $7.08 | 8,956 |
2016-06-07 | $0.59 | $0.60 | $0.59 | $0.59 | $7.09 | 19,248 |
2016-06-06 | $0.58 | $0.60 | $0.57 | $0.59 | $7.08 | 9,552 |
2016-06-03 | $0.58 | $0.59 | $0.57 | $0.59 | $7.08 | 8,548 |
2016-06-02 | $0.58 | $0.60 | $0.56 | $0.58 | $6.90 | 25,505 |
2016-06-01 | $0.58 | $0.58 | $0.56 | $0.58 | $7.00 | 10,293 |
2016-05-31 | $0.57 | $0.58 | $0.55 | $0.58 | $6.96 | 13,016 |
2016-05-27 | $0.58 | $0.59 | $0.55 | $0.58 | $6.90 | 12,414 |
2016-05-26 | $0.59 | $0.59 | $0.56 | $0.58 | $6.96 | 13,753 |
2016-05-25 | $0.57 | $0.58 | $0.56 | $0.56 | $6.72 | 8,091 |
2016-05-24 | $0.55 | $0.57 | $0.55 | $0.55 | $6.60 | 19,731 |
2016-05-23 | $0.58 | $0.58 | $0.52 | $0.55 | $6.60 | 21,570 |
2016-05-20 | $0.58 | $0.60 | $0.56 | $0.57 | $6.84 | 17,070 |
2016-05-19 | $0.60 | $0.60 | $0.56 | $0.59 | $7.05 | 19,258 |
2016-05-18 | $0.60 | $0.60 | $0.57 | $0.57 | $6.86 | 15,990 |
2016-05-17 | $0.55 | $0.60 | $0.55 | $0.56 | $6.74 | 15,700 |
2016-05-16 | $0.57 | $0.58 | $0.53 | $0.58 | $6.90 | 19,022 |
2016-05-13 | $0.59 | $0.60 | $0.48 | $0.57 | $6.78 | 138,576 |
2016-05-12 | $0.61 | $0.65 | $0.59 | $0.61 | $7.32 | 26,041 |
2016-05-11 | $0.65 | $0.65 | $0.57 | $0.61 | $7.32 | 51,158 |
2016-05-10 | $0.62 | $0.67 | $0.60 | $0.64 | $7.68 | 23,201 |
2016-05-09 | $0.63 | $0.67 | $0.61 | $0.62 | $7.38 | 15,654 |
2016-05-06 | $0.63 | $0.67 | $0.61 | $0.64 | $7.68 | 34,697 |
2016-05-05 | $0.64 | $0.65 | $0.61 | $0.63 | $7.53 | 32,270 |
2016-05-04 | $0.69 | $0.69 | $0.63 | $0.64 | $7.68 | 31,492 |
2016-05-03 | $0.73 | $0.76 | $0.65 | $0.68 | $8.10 | 78,898 |
2016-05-02 | $0.67 | $0.72 | $0.64 | $0.72 | $8.58 | 69,367 |
2016-04-29 | $0.62 | $0.64 | $0.61 | $0.64 | $7.68 | 21,557 |
2016-04-28 | $0.63 | $0.63 | $0.60 | $0.61 | $7.32 | 47,674 |
2016-04-27 | $0.60 | $0.63 | $0.58 | $0.61 | $7.29 | 39,185 |
2016-04-26 | $0.58 | $0.62 | $0.57 | $0.60 | $7.20 | 70,885 |
2016-04-25 | $0.61 | $0.65 | $0.58 | $0.58 | $6.98 | 33,114 |
2016-04-22 | $0.63 | $0.63 | $0.55 | $0.63 | $7.50 | 91,389 |
2016-04-21 | $0.62 | $0.65 | $0.59 | $0.62 | $7.38 | 86,492 |
2016-04-20 | $0.60 | $0.60 | $0.57 | $0.58 | $6.96 | 34,964 |
2016-04-19 | $0.60 | $0.61 | $0.59 | $0.60 | $7.20 | 16,887 |
2016-04-18 | $0.59 | $0.61 | $0.59 | $0.60 | $7.22 | 17,739 |
2016-04-15 | $0.62 | $0.62 | $0.58 | $0.60 | $7.14 | 52,281 |
2016-04-14 | $0.63 | $0.64 | $0.61 | $0.62 | $7.41 | 17,203 |
2016-04-13 | $0.65 | $0.65 | $0.62 | $0.63 | $7.58 | 11,946 |
2016-04-12 | $0.64 | $0.65 | $0.62 | $0.64 | $7.68 | 26,452 |
2016-04-11 | $0.66 | $0.66 | $0.62 | $0.63 | $7.56 | 34,011 |
2016-04-08 | $0.67 | $0.68 | $0.64 | $0.65 | $7.74 | 38,116 |
2016-04-07 | $0.67 | $0.69 | $0.64 | $0.65 | $7.82 | 92,742 |
2016-04-06 | $0.78 | $0.78 | $0.66 | $0.67 | $8.05 | 100,470 |
2016-04-05 | $0.80 | $0.82 | $0.76 | $0.77 | $9.25 | 44,952 |
2016-04-04 | $0.74 | $0.81 | $0.74 | $0.79 | $9.49 | 100,845 |
2016-04-01 | $0.68 | $0.73 | $0.67 | $0.72 | $8.61 | 82,469 |
2016-03-31 | $0.63 | $0.70 | $0.60 | $0.68 | $8.16 | 83,337 |
2016-03-30 | $0.63 | $0.65 | $0.58 | $0.64 | $7.68 | 71,662 |
2016-03-29 | $0.62 | $0.63 | $0.62 | $0.63 | $7.60 | 10,486 |
2016-03-28 | $0.62 | $0.64 | $0.62 | $0.63 | $7.56 | 18,467 |
2016-03-24 | $0.63 | $0.64 | $0.61 | $0.64 | $7.68 | 13,453 |
2016-03-23 | $0.64 | $0.64 | $0.61 | $0.63 | $7.59 | 26,715 |
2016-03-22 | $0.66 | $0.66 | $0.64 | $0.64 | $7.69 | 7,468 |
2016-03-21 | $0.64 | $0.66 | $0.64 | $0.65 | $7.80 | 17,839 |
2016-03-18 | $0.62 | $0.64 | $0.60 | $0.64 | $7.68 | 18,598 |
2016-03-17 | $0.61 | $0.62 | $0.59 | $0.62 | $7.39 | 15,280 |
2016-03-16 | $0.61 | $0.62 | $0.61 | $0.61 | $7.32 | 8,224 |
2016-03-15 | $0.63 | $0.63 | $0.60 | $0.62 | $7.44 | 12,739 |
2016-03-14 | $0.59 | $0.62 | $0.59 | $0.62 | $7.43 | 11,411 |
2016-03-11 | $0.60 | $0.61 | $0.59 | $0.61 | $7.32 | 3,878 |
2016-03-10 | $0.61 | $0.62 | $0.59 | $0.60 | $7.20 | 5,912 |
2016-03-09 | $0.62 | $0.62 | $0.60 | $0.61 | $7.32 | 10,595 |
2016-03-08 | $0.60 | $0.62 | $0.59 | $0.62 | $7.44 | 5,908 |
2016-03-07 | $0.63 | $0.63 | $0.60 | $0.61 | $7.32 | 14,573 |
2016-03-04 | $0.62 | $0.62 | $0.58 | $0.62 | $7.44 | 31,706 |
2016-03-03 | $0.61 | $0.62 | $0.60 | $0.62 | $7.44 | 5,045 |
2016-03-02 | $0.63 | $0.65 | $0.59 | $0.60 | $7.20 | 24,191 |
2016-03-01 | $0.63 | $0.64 | $0.62 | $0.63 | $7.56 | 11,609 |
2016-02-29 | $0.61 | $0.64 | $0.61 | $0.64 | $7.70 | 8,765 |
2016-02-26 | $0.63 | $0.64 | $0.61 | $0.62 | $7.43 | 17,746 |
2016-02-25 | $0.63 | $0.63 | $0.61 | $0.63 | $7.50 | 6,315 |
2016-02-24 | $0.64 | $0.64 | $0.62 | $0.63 | $7.56 | 9,417 |
2016-02-23 | $0.62 | $0.65 | $0.62 | $0.65 | $7.80 | 13,472 |
2016-02-22 | $0.64 | $0.65 | $0.61 | $0.65 | $7.80 | 21,387 |
2016-02-19 | $0.66 | $0.66 | $0.62 | $0.64 | $7.68 | 12,989 |
2016-02-18 | $0.61 | $0.66 | $0.61 | $0.66 | $7.91 | 50,027 |
2016-02-17 | $0.57 | $0.63 | $0.57 | $0.62 | $7.38 | 24,377 |
2016-02-16 | $0.51 | $0.57 | $0.50 | $0.57 | $6.78 | 22,751 |
2016-02-12 | $0.56 | $0.56 | $0.49 | $0.52 | $6.18 | 38,446 |
2016-02-11 | $0.58 | $0.58 | $0.52 | $0.55 | $6.54 | 28,822 |
2016-02-10 | $0.58 | $0.60 | $0.55 | $0.58 | $6.94 | 10,301 |
2016-02-09 | $0.58 | $0.59 | $0.56 | $0.58 | $6.90 | 26,261 |
2016-02-08 | $0.61 | $0.61 | $0.55 | $0.59 | $7.08 | 18,923 |
2016-02-05 | $0.61 | $0.63 | $0.58 | $0.60 | $7.22 | 14,476 |
2016-02-04 | $0.64 | $0.65 | $0.60 | $0.61 | $7.26 | 23,487 |
2016-02-03 | $0.67 | $0.67 | $0.62 | $0.64 | $7.68 | 77,498 |
2016-02-02 | $0.66 | $0.66 | $0.62 | $0.63 | $7.56 | 15,392 |
2016-02-01 | $0.60 | $0.64 | $0.60 | $0.63 | $7.57 | 31,686 |
2016-01-29 | $0.60 | $0.61 | $0.57 | $0.59 | $7.03 | 14,181 |
2016-01-28 | $0.61 | $0.63 | $0.59 | $0.59 | $7.03 | 17,637 |
2016-01-27 | $0.64 | $0.64 | $0.59 | $0.62 | $7.39 | 15,955 |
2016-01-26 | $0.61 | $0.65 | $0.55 | $0.63 | $7.56 | 33,336 |
2016-01-25 | $0.54 | $0.62 | $0.53 | $0.61 | $7.26 | 35,023 |
2016-01-22 | $0.53 | $0.56 | $0.51 | $0.56 | $6.66 | 23,214 |
2016-01-21 | $0.52 | $0.52 | $0.48 | $0.52 | $6.24 | 29,153 |
2016-01-20 | $0.53 | $0.54 | $0.49 | $0.52 | $6.18 | 37,087 |
2016-01-19 | $0.52 | $0.54 | $0.49 | $0.53 | $6.30 | 25,611 |
2016-01-15 | $0.49 | $0.54 | $0.45 | $0.51 | $6.15 | 44,516 |
2016-01-14 | $0.45 | $0.55 | $0.42 | $0.53 | $6.30 | 58,349 |
2016-01-13 | $0.56 | $0.57 | $0.43 | $0.45 | $5.34 | 75,424 |
2016-01-12 | $0.53 | $0.56 | $0.46 | $0.51 | $6.12 | 68,571 |
2016-01-11 | $0.59 | $0.60 | $0.53 | $0.53 | $6.36 | 65,579 |
2016-01-08 | $0.53 | $0.59 | $0.51 | $0.57 | $6.84 | 68,183 |
2016-01-07 | $0.58 | $0.58 | $0.52 | $0.53 | $6.35 | 74,709 |
2016-01-06 | $0.60 | $0.61 | $0.58 | $0.58 | $6.92 | 23,071 |
2016-01-05 | $0.61 | $0.62 | $0.58 | $0.60 | $7.18 | 32,959 |
2016-01-04 | $0.61 | $0.63 | $0.58 | $0.59 | $7.11 | 25,757 |
2015-12-31 | $0.60 | $0.60 | $0.59 | $0.60 | $7.20 | 25,180 |
2015-12-30 | $0.60 | $0.61 | $0.59 | $0.60 | $7.14 | 17,652 |
2015-12-29 | $0.60 | $0.61 | $0.58 | $0.61 | $7.32 | 22,393 |
2015-12-28 | $0.64 | $0.64 | $0.58 | $0.59 | $7.08 | 34,039 |
2015-12-24 | $0.62 | $0.64 | $0.61 | $0.63 | $7.55 | 8,724 |
2015-12-23 | $0.62 | $0.64 | $0.60 | $0.61 | $7.32 | 19,704 |
2015-12-22 | $0.62 | $0.62 | $0.60 | $0.60 | $7.21 | 28,975 |
2015-12-21 | $0.64 | $0.67 | $0.61 | $0.61 | $7.28 | 38,871 |
2015-12-18 | $0.63 | $0.66 | $0.60 | $0.64 | $7.68 | 45,626 |
2015-12-17 | $0.59 | $0.66 | $0.58 | $0.63 | $7.58 | 55,629 |
2015-12-16 | $0.66 | $0.69 | $0.58 | $0.59 | $7.02 | 137,278 |
2015-12-15 | $0.68 | $0.69 | $0.65 | $0.66 | $7.86 | 54,760 |
2015-12-14 | $0.70 | $0.70 | $0.61 | $0.68 | $8.10 | 84,003 |
2015-12-11 | $0.79 | $0.80 | $0.68 | $0.70 | $8.40 | 227,399 |
2015-12-10 | $0.95 | $0.95 | $0.76 | $0.81 | $9.72 | 289,465 |
2015-12-09 | $0.91 | $0.94 | $0.80 | $0.91 | $10.90 | 279,914 |
2015-12-08 | $0.86 | $0.97 | $0.81 | $0.85 | $10.20 | 268,584 |
2015-12-07 | $0.74 | $0.88 | $0.70 | $0.86 | $10.33 | 242,105 |
2015-12-04 | $0.73 | $0.75 | $0.73 | $0.74 | $8.92 | 38,236 |
2015-12-03 | $0.71 | $0.75 | $0.70 | $0.73 | $8.70 | 102,958 |
2015-12-02 | $0.61 | $0.71 | $0.61 | $0.70 | $8.40 | 95,157 |
2015-12-01 | $0.61 | $0.62 | $0.58 | $0.60 | $7.20 | 28,866 |
2015-11-30 | $0.58 | $0.61 | $0.56 | $0.59 | $7.09 | 39,066 |
2015-11-27 | $0.59 | $0.59 | $0.57 | $0.58 | $6.90 | 7,029 |
2015-11-25 | $0.59 | $0.60 | $0.56 | $0.58 | $6.96 | 29,780 |
2015-11-24 | $0.60 | $0.64 | $0.55 | $0.59 | $7.02 | 122,614 |
2015-11-23 | $0.62 | $0.63 | $0.60 | $0.63 | $7.56 | 20,239 |
2015-11-20 | $0.66 | $0.67 | $0.56 | $0.62 | $7.43 | 112,897 |
2015-11-19 | $0.66 | $0.67 | $0.65 | $0.67 | $8.03 | 15,927 |
2015-11-18 | $0.66 | $0.69 | $0.66 | $0.67 | $8.09 | 34,224 |
2015-11-17 | $0.65 | $0.69 | $0.64 | $0.67 | $7.98 | 51,529 |
2015-11-16 | $0.63 | $0.67 | $0.62 | $0.64 | $7.68 | 44,200 |
2015-11-13 | $0.60 | $0.64 | $0.60 | $0.63 | $7.50 | 53,223 |
2015-11-12 | $0.64 | $0.64 | $0.57 | $0.61 | $7.26 | 61,255 |
2015-11-11 | $0.64 | $0.65 | $0.61 | $0.62 | $7.44 | 42,779 |
2015-11-10 | $0.73 | $0.74 | $0.63 | $0.65 | $7.78 | 163,845 |
2015-11-09 | $0.71 | $0.75 | $0.67 | $0.73 | $8.70 | 157,104 |
2015-11-06 | $0.62 | $0.75 | $0.62 | $0.73 | $8.76 | 120,350 |
2015-11-05 | $0.61 | $0.63 | $0.61 | $0.61 | $7.35 | 41,454 |
2015-11-04 | $0.62 | $0.62 | $0.60 | $0.61 | $7.26 | 23,597 |
2015-11-03 | $0.62 | $0.63 | $0.60 | $0.61 | $7.31 | 39,585 |
2015-11-02 | $0.61 | $0.63 | $0.57 | $0.61 | $7.32 | 76,686 |
2015-10-30 | $0.57 | $0.61 | $0.55 | $0.60 | $7.14 | 16,402 |
2015-10-29 | $0.56 | $0.57 | $0.55 | $0.56 | $6.72 | 10,979 |
2015-10-28 | $0.54 | $0.58 | $0.54 | $0.56 | $6.70 | 17,261 |
2015-10-27 | $0.56 | $0.57 | $0.53 | $0.54 | $6.53 | 22,670 |
2015-10-26 | $0.55 | $0.57 | $0.54 | $0.55 | $6.63 | 16,419 |
2015-10-23 | $0.57 | $0.57 | $0.54 | $0.55 | $6.60 | 45,035 |
2015-10-22 | $0.59 | $0.60 | $0.57 | $0.57 | $6.84 | 28,383 |
2015-10-21 | $0.59 | $0.61 | $0.56 | $0.59 | $7.10 | 12,863 |
2015-10-20 | $0.62 | $0.62 | $0.55 | $0.58 | $6.91 | 35,620 |
2015-10-19 | $0.61 | $0.62 | $0.58 | $0.61 | $7.32 | 21,522 |
2015-10-16 | $0.64 | $0.65 | $0.60 | $0.61 | $7.32 | 20,416 |
2015-10-15 | $0.59 | $0.64 | $0.59 | $0.64 | $7.67 | 39,943 |
2015-10-14 | $0.56 | $0.59 | $0.53 | $0.59 | $7.08 | 26,873 |
2015-10-13 | $0.58 | $0.59 | $0.54 | $0.56 | $6.66 | 30,295 |
2015-10-12 | $0.61 | $0.62 | $0.53 | $0.58 | $6.99 | 97,397 |
2015-10-09 | $0.61 | $0.63 | $0.58 | $0.61 | $7.32 | 33,204 |
2015-10-08 | $0.65 | $0.65 | $0.60 | $0.60 | $7.20 | 43,957 |
2015-10-07 | $0.62 | $0.68 | $0.60 | $0.65 | $7.74 | 66,584 |
2015-10-06 | $0.64 | $0.67 | $0.60 | $0.62 | $7.38 | 50,362 |
2015-10-05 | $0.62 | $0.65 | $0.60 | $0.63 | $7.57 | 52,295 |
2015-10-02 | $0.62 | $0.62 | $0.58 | $0.60 | $7.20 | 35,563 |
2015-10-01 | $0.61 | $0.63 | $0.59 | $0.62 | $7.38 | 36,028 |
2015-09-30 | $0.56 | $0.65 | $0.56 | $0.62 | $7.40 | 39,958 |
2015-09-29 | $0.59 | $0.60 | $0.54 | $0.56 | $6.72 | 68,752 |
2015-09-28 | $0.60 | $0.61 | $0.56 | $0.59 | $7.08 | 66,448 |
2015-09-25 | $0.60 | $0.65 | $0.58 | $0.61 | $7.32 | 96,922 |
2015-09-24 | $0.65 | $0.66 | $0.56 | $0.61 | $7.26 | 70,342 |
2015-09-23 | $0.67 | $0.69 | $0.63 | $0.65 | $7.80 | 46,954 |
2015-09-22 | $0.67 | $0.70 | $0.60 | $0.65 | $7.80 | 154,472 |
2015-09-21 | $0.51 | $0.64 | $0.51 | $0.64 | $7.62 | 128,633 |
2015-09-18 | $0.49 | $0.51 | $0.46 | $0.51 | $6.11 | 66,266 |
2015-09-17 | $0.54 | $0.54 | $0.47 | $0.51 | $6.12 | 58,073 |
2015-09-16 | $0.70 | $0.70 | $0.49 | $0.52 | $6.24 | 253,659 |
2015-09-15 | $0.53 | $0.68 | $0.52 | $0.67 | $8.04 | 200,633 |
2015-09-14 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 14,347 |
2015-09-11 | $0.50 | $0.52 | $0.46 | $0.51 | $6.06 | 39,071 |
2015-09-10 | $0.48 | $0.51 | $0.42 | $0.48 | $5.80 | 116,595 |
2015-09-09 | $0.44 | $0.54 | $0.44 | $0.47 | $5.63 | 152,916 |
2015-09-08 | $0.32 | $0.45 | $0.32 | $0.45 | $5.40 | 41,029 |
2015-09-04 | $0.36 | $0.36 | $0.31 | $0.35 | $4.17 | 42,007 |
Marker Therapeutics Inc (MRKR) News Headlines
Recent Marker Therapeutics Inc (MRKR) News
Similar Companies to Marker Therapeutics Inc (MRKR) 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 |