Microvast Holdings Inc (MVST) Exchange: NASDAQ

  1. Overview
  2. Microvast Holdings Inc (MVST)

Data as of Aug. 21, 2025

$2.61 ($0.00) 0.19%

Microvast Holdings Inc - Daily Information
Click for more stock information on Microvast Holdings Inc.
Daily Information Data
Date Aug. 21, 2025
Open $2.63
Previous Close $2.61
High $2.75
Low $2.58
Adjusted Open $2.63
Previous Adjusted Close $2.61
Adjusted High $2.75
Adjusted Low $2.58

About Microvast Holdings Inc (MVST)

Tuscan Holdings Corp Ordinary Shares

Invest in Microvast Holdings Inc (MVST)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Microvast Holdings Inc (MVST)

Date Open High Low Close Adj.Close Volume
2025-08-06 $2.63 $2.75 $2.58 $2.61 $2.61 8,045,037
2025-08-05 $2.71 $2.75 $2.59 $2.61 $2.61 7,081,272
2025-08-04 $2.83 $2.85 $2.71 $2.72 $2.72 8,853,010
2025-08-01 $3.07 $3.14 $2.98 $3.02 $3.02 5,911,710
2025-07-31 $3.24 $3.41 $3.15 $3.17 $3.17 4,548,538
2025-07-30 $3.24 $3.42 $3.23 $3.25 $3.25 4,656,659
2025-07-29 $3.34 $3.35 $3.12 $3.25 $3.25 5,795,712
2025-07-28 $3.35 $3.46 $3.27 $3.33 $3.33 4,511,184
2025-07-25 $3.36 $3.36 $3.25 $3.31 $3.31 3,879,423
2025-07-24 $3.50 $3.64 $3.31 $3.34 $3.34 6,352,854
2025-07-23 $3.36 $3.73 $3.32 $3.56 $3.56 7,989,113
2025-07-22 $3.30 $3.42 $3.17 $3.31 $3.31 5,061,024
2025-07-21 $3.49 $3.56 $3.28 $3.30 $3.30 5,926,481
2025-07-18 $3.16 $3.48 $3.12 $3.38 $3.38 7,463,276
2025-07-17 $3.06 $3.26 $3.05 $3.14 $3.14 5,275,768
2025-07-16 $3.14 $3.19 $3.00 $3.08 $3.08 4,809,490
2025-07-15 $3.20 $3.31 $3.12 $3.13 $3.13 5,064,224
2025-07-14 $2.97 $3.20 $2.96 $3.18 $3.18 5,287,666
2025-07-11 $3.16 $3.21 $2.97 $3.01 $3.01 7,546,555
2025-07-10 $3.36 $3.37 $3.17 $3.21 $3.21 4,468,744
2025-07-09 $3.50 $3.50 $3.30 $3.36 $3.36 5,189,121
2025-07-08 $3.44 $3.50 $3.26 $3.50 $3.50 7,503,264
2025-07-07 $3.54 $3.60 $3.42 $3.43 $3.43 6,221,182
2025-07-03 $3.58 $3.67 $3.55 $3.60 $3.60 2,531,396
2025-07-02 $3.62 $3.62 $3.42 $3.55 $3.55 7,386,231
2025-07-01 $3.69 $3.69 $3.53 $3.58 $3.58 6,752,656
2025-06-30 $4.06 $4.27 $3.62 $3.63 $3.63 10,436,155
2025-06-27 $3.94 $4.14 $3.88 $4.04 $4.04 39,467,808
2025-06-26 $3.83 $4.00 $3.65 $3.92 $3.92 8,401,293
2025-06-25 $3.82 $3.94 $3.51 $3.90 $3.90 14,108,403
2025-06-24 $3.85 $3.96 $3.79 $3.91 $3.91 7,665,527
2025-06-23 $3.84 $3.90 $3.67 $3.74 $3.74 7,532,474
2025-06-20 $4.33 $4.40 $3.90 $3.91 $3.91 10,443,172
2025-06-18 $4.39 $4.59 $4.31 $4.33 $4.33 6,179,292
2025-06-17 $4.66 $4.72 $4.36 $4.37 $4.37 7,986,827
2025-06-16 $4.03 $4.64 $4.03 $4.63 $4.63 13,161,161
2025-06-13 $4.09 $4.21 $4.02 $4.05 $4.05 4,572,669
2025-06-12 $4.09 $4.30 $3.97 $4.20 $4.20 5,749,534
2025-06-11 $4.20 $4.29 $4.08 $4.22 $4.22 5,531,195
2025-06-10 $4.10 $4.30 $4.00 $4.19 $4.19 6,689,978
2025-06-09 $4.00 $4.16 $3.88 $4.08 $4.08 6,694,206
2025-06-06 $3.49 $3.96 $3.47 $3.96 $3.96 8,105,024
2025-06-05 $3.39 $3.59 $3.38 $3.44 $3.44 4,898,152
2025-06-04 $3.63 $3.63 $3.33 $3.39 $3.39 5,319,758
2025-06-03 $3.57 $3.83 $3.54 $3.57 $3.57 5,262,218
2025-06-02 $3.59 $3.72 $3.56 $3.57 $3.57 4,801,468
2025-05-30 $3.74 $3.80 $3.57 $3.59 $3.59 5,678,962
2025-05-29 $3.99 $4.07 $3.77 $3.78 $3.78 4,871,842
2025-05-28 $3.83 $4.15 $3.74 $3.97 $3.97 10,093,566
2025-05-27 $4.12 $4.32 $3.78 $3.85 $3.85 11,623,956
2025-05-23 $3.50 $4.10 $3.48 $3.98 $3.98 14,474,406
2025-05-22 $3.45 $3.65 $3.24 $3.55 $3.55 9,102,821
2025-05-21 $3.76 $3.85 $3.47 $3.57 $3.57 10,763,903
2025-05-20 $3.59 $3.82 $3.47 $3.77 $3.77 10,754,228
2025-05-19 $3.20 $3.60 $3.19 $3.59 $3.59 15,664,459
2025-05-16 $3.35 $3.44 $3.12 $3.38 $3.38 11,060,123
2025-05-15 $2.94 $3.42 $2.91 $3.30 $3.30 17,135,938
2025-05-14 $3.10 $3.33 $2.91 $3.08 $3.08 16,329,469
2025-05-13 $2.50 $3.47 $2.50 $3.11 $3.11 53,627,387
2025-05-12 $2.33 $2.48 $2.20 $2.39 $2.39 16,701,565
2025-05-09 $2.09 $2.22 $2.06 $2.20 $2.20 5,524,794
2025-05-08 $1.94 $2.09 $1.93 $2.09 $2.09 4,944,419
2025-05-07 $1.97 $1.98 $1.89 $1.93 $1.93 2,473,562
2025-05-06 $1.95 $1.95 $1.89 $1.92 $1.92 3,429,090
2025-05-05 $2.06 $2.08 $1.97 $1.98 $1.98 3,740,031
2025-05-02 $1.91 $2.06 $1.90 $2.05 $2.05 4,631,874
2025-05-01 $1.98 $1.99 $1.86 $1.88 $1.88 3,256,731
2025-04-30 $1.95 $1.95 $1.82 $1.93 $1.93 5,337,439
2025-04-29 $2.07 $2.10 $1.98 $2.02 $2.02 4,696,229
2025-04-28 $2.06 $2.17 $2.03 $2.09 $2.09 6,212,486
2025-04-25 $2.17 $2.20 $2.01 $2.06 $2.06 6,006,335
2025-04-24 $2.31 $2.36 $2.07 $2.15 $2.15 7,719,111
2025-04-23 $2.22 $2.40 $2.21 $2.33 $2.33 9,637,210
2025-04-22 $2.09 $2.25 $2.08 $2.19 $2.19 10,012,769
2025-04-21 $1.81 $2.10 $1.80 $2.09 $2.09 13,769,073
2025-04-17 $1.65 $1.84 $1.65 $1.83 $1.83 7,034,901
2025-04-16 $1.65 $1.72 $1.62 $1.65 $1.65 2,911,854
2025-04-15 $1.71 $1.72 $1.61 $1.68 $1.68 3,515,673
2025-04-14 $1.74 $1.80 $1.67 $1.70 $1.70 5,440,457
2025-04-11 $1.65 $1.76 $1.62 $1.73 $1.73 4,480,591
2025-04-10 $1.72 $1.80 $1.63 $1.66 $1.66 7,845,355
2025-04-09 $1.58 $1.81 $1.53 $1.79 $1.79 9,256,883
2025-04-08 $1.83 $1.89 $1.61 $1.64 $1.64 7,359,414
2025-04-07 $1.62 $1.90 $1.62 $1.80 $1.80 8,657,628
2025-04-04 $1.73 $1.83 $1.62 $1.79 $1.79 9,155,748
2025-04-03 $1.56 $1.90 $1.55 $1.82 $1.82 11,890,196
2025-04-02 $1.46 $1.88 $1.43 $1.77 $1.77 21,352,767
2025-04-01 $1.38 $1.62 $1.26 $1.55 $1.55 41,926,716
2025-03-31 $1.13 $1.21 $1.09 $1.17 $1.17 8,380,781
2025-03-28 $1.18 $1.20 $1.10 $1.15 $1.15 5,044,612
2025-03-27 $1.24 $1.27 $1.18 $1.20 $1.20 2,155,413
2025-03-26 $1.20 $1.33 $1.20 $1.24 $1.24 4,890,959
2025-03-25 $1.28 $1.29 $1.16 $1.20 $1.20 4,289,697
2025-03-24 $1.30 $1.30 $1.24 $1.27 $1.27 2,545,994
2025-03-21 $1.20 $1.31 $1.17 $1.30 $1.30 6,604,358
2025-03-20 $1.27 $1.37 $1.26 $1.32 $1.32 2,391,078
2025-03-19 $1.41 $1.41 $1.25 $1.27 $1.27 6,177,180
2025-03-18 $1.45 $1.45 $1.40 $1.43 $1.43 2,107,110
2025-03-17 $1.45 $1.51 $1.42 $1.45 $1.45 2,554,406
2025-03-14 $1.45 $1.51 $1.45 $1.48 $1.48 2,044,831
2025-03-13 $1.48 $1.51 $1.40 $1.43 $1.43 2,274,957
2025-03-12 $1.44 $1.51 $1.42 $1.50 $1.50 2,339,160
2025-03-11 $1.42 $1.47 $1.37 $1.38 $1.38 3,387,909
2025-03-10 $1.53 $1.60 $1.41 $1.44 $1.44 4,494,679
2025-03-07 $1.50 $1.57 $1.47 $1.56 $1.56 1,799,728
2025-03-06 $1.52 $1.61 $1.48 $1.50 $1.50 3,579,409
2025-03-05 $1.55 $1.61 $1.48 $1.56 $1.56 3,365,651
2025-03-04 $1.40 $1.59 $1.38 $1.51 $1.51 5,340,656
2025-03-03 $1.67 $1.67 $1.47 $1.48 $1.48 5,665,887
2025-02-28 $1.66 $1.69 $1.60 $1.63 $1.63 2,576,595
2025-02-27 $1.74 $1.76 $1.65 $1.67 $1.67 2,940,973
2025-02-26 $1.74 $1.86 $1.72 $1.72 $1.72 3,661,573
2025-02-25 $1.74 $1.79 $1.60 $1.70 $1.70 5,763,891
2025-02-24 $1.94 $1.96 $1.74 $1.74 $1.74 7,051,854
2025-02-21 $2.17 $2.18 $1.94 $1.95 $1.95 6,323,566
2025-02-20 $2.36 $2.37 $2.09 $2.16 $2.16 6,833,333
2025-02-19 $2.20 $2.42 $2.15 $2.30 $2.30 7,631,854
2025-02-18 $2.12 $2.26 $2.11 $2.23 $2.23 8,784,897
2025-02-14 $2.03 $2.11 $1.96 $2.09 $2.09 7,708,998
2025-02-13 $2.10 $2.12 $1.88 $2.04 $2.04 8,305,772
2025-02-12 $1.77 $1.99 $1.72 $1.98 $1.98 8,782,895
2025-02-11 $1.67 $1.91 $1.66 $1.79 $1.79 9,370,248
2025-02-10 $1.63 $1.69 $1.58 $1.68 $1.68 3,624,042
2025-02-07 $1.67 $1.70 $1.55 $1.60 $1.60 4,382,846
2025-02-06 $1.63 $1.71 $1.60 $1.68 $1.68 3,167,818
2025-02-05 $1.70 $1.72 $1.62 $1.65 $1.65 3,903,963
2025-02-04 $1.60 $1.75 $1.56 $1.69 $1.69 6,564,736
2025-02-03 $1.42 $1.62 $1.37 $1.57 $1.57 6,618,089
2025-01-31 $1.55 $1.62 $1.45 $1.51 $1.51 8,853,933
2025-01-30 $1.68 $1.68 $1.50 $1.50 $1.50 6,734,541
2025-01-29 $1.86 $1.87 $1.63 $1.64 $1.64 11,369,881
2025-01-28 $1.97 $2.01 $1.89 $1.89 $1.89 4,717,267
2025-01-27 $1.92 $2.06 $1.86 $1.98 $1.98 12,496,906
2025-01-24 $2.00 $2.28 $1.99 $2.18 $2.18 16,665,517
2025-01-23 $2.04 $2.07 $1.96 $1.99 $1.99 4,625,188
2025-01-22 $2.06 $2.11 $1.92 $2.08 $2.08 7,645,738
2025-01-21 $2.11 $2.16 $2.03 $2.14 $2.14 6,737,222
2025-01-17 $2.16 $2.30 $2.00 $2.06 $2.06 11,356,956
2025-01-16 $2.08 $2.22 $1.97 $2.16 $2.16 9,191,210
2025-01-15 $2.05 $2.33 $1.99 $2.06 $2.06 13,101,586
2025-01-14 $2.10 $2.22 $2.04 $2.05 $2.05 8,174,854
2025-01-13 $2.18 $2.18 $1.91 $1.99 $1.99 13,600,861
2025-01-10 $2.55 $2.87 $2.16 $2.35 $2.35 76,813,092
2025-01-08 $2.06 $2.10 $1.82 $1.87 $1.87 9,541,727
2025-01-07 $2.18 $2.34 $2.01 $2.10 $2.10 10,459,435
2025-01-06 $2.39 $2.45 $2.17 $2.22 $2.22 12,181,856
2025-01-03 $2.43 $2.56 $2.30 $2.39 $2.39 10,104,089
2025-01-02 $2.25 $2.58 $2.12 $2.41 $2.41 16,373,737
2024-12-31 $2.64 $2.67 $1.95 $2.07 $2.07 23,181,927
2024-12-30 $2.46 $2.86 $2.31 $2.75 $2.75 23,185,683
2024-12-27 $2.72 $2.82 $2.25 $2.45 $2.45 25,248,442
2024-12-26 $1.87 $2.65 $1.85 $2.55 $2.55 36,924,671
2024-12-24 $2.00 $2.09 $1.72 $1.83 $1.83 16,798,555
2024-12-23 $1.65 $2.03 $1.60 $1.91 $1.91 30,855,601
2024-12-20 $1.49 $1.75 $1.40 $1.53 $1.53 27,007,809
2024-12-19 $1.23 $1.51 $1.19 $1.50 $1.50 29,033,162
2024-12-18 $1.16 $1.30 $1.08 $1.15 $1.15 12,767,525
2024-12-17 $1.24 $1.25 $1.11 $1.16 $1.16 8,074,597
2024-12-16 $1.30 $1.38 $1.19 $1.21 $1.21 10,030,891
2024-12-13 $1.29 $1.31 $1.15 $1.27 $1.27 8,184,218
2024-12-12 $1.26 $1.32 $1.21 $1.26 $1.26 6,790,510
2024-12-11 $1.21 $1.41 $1.19 $1.25 $1.25 13,584,996
2024-12-10 $1.15 $1.32 $1.09 $1.25 $1.25 11,325,057
2024-12-09 $1.35 $1.36 $1.16 $1.16 $1.16 12,873,896
2024-12-06 $1.19 $1.28 $1.12 $1.24 $1.24 13,372,695
2024-12-05 $1.37 $1.50 $1.06 $1.18 $1.18 21,791,207
2024-12-04 $1.44 $1.95 $1.23 $1.29 $1.29 51,236,298
2024-12-03 $1.02 $1.56 $0.95 $1.41 $1.41 53,286,593
2024-12-02 $0.79 $1.10 $0.79 $1.06 $1.06 31,824,716
2024-11-29 $0.88 $0.88 $0.75 $0.76 $0.76 8,034,198
2024-11-27 $0.74 $0.88 $0.74 $0.84 $0.84 13,657,008
2024-11-26 $0.70 $0.79 $0.69 $0.75 $0.75 8,643,235
2024-11-25 $0.67 $0.75 $0.63 $0.73 $0.73 13,340,107
2024-11-22 $0.62 $0.71 $0.61 $0.67 $0.67 17,208,235
2024-11-21 $0.57 $0.63 $0.55 $0.59 $0.59 9,037,184
2024-11-20 $0.60 $0.65 $0.53 $0.58 $0.58 10,874,881
2024-11-19 $0.54 $0.63 $0.47 $0.62 $0.62 20,843,433
2024-11-18 $0.73 $0.74 $0.61 $0.62 $0.62 20,956,047
2024-11-15 $0.66 $0.76 $0.63 $0.72 $0.72 32,273,361
2024-11-14 $0.93 $1.00 $0.64 $0.78 $0.78 173,538,750
2024-11-13 $0.48 $1.05 $0.43 $0.80 $0.80 1,081,132,860
2024-11-12 $0.19 $0.20 $0.17 $0.18 $0.18 15,672,438
2024-11-11 $0.18 $0.20 $0.18 $0.19 $0.19 4,248,587
2024-11-08 $0.17 $0.18 $0.17 $0.18 $0.18 4,588,323
2024-11-07 $0.20 $0.20 $0.15 $0.16 $0.16 8,639,008
2024-11-06 $0.19 $0.20 $0.18 $0.19 $0.19 2,047,132
2024-11-05 $0.21 $0.21 $0.19 $0.19 $0.19 2,216,289
2024-11-04 $0.19 $0.21 $0.19 $0.20 $0.20 1,287,657
2024-11-01 $0.19 $0.20 $0.19 $0.19 $0.19 1,039,294
2024-10-31 $0.20 $0.20 $0.19 $0.19 $0.19 1,510,383
2024-10-30 $0.20 $0.21 $0.19 $0.20 $0.20 1,282,965
2024-10-29 $0.21 $0.21 $0.20 $0.20 $0.20 1,386,564
2024-10-28 $0.21 $0.22 $0.21 $0.21 $0.21 1,792,017
2024-10-25 $0.22 $0.22 $0.21 $0.21 $0.21 909,562
2024-10-24 $0.21 $0.21 $0.20 $0.21 $0.21 949,055
2024-10-23 $0.22 $0.22 $0.21 $0.21 $0.21 879,005
2024-10-22 $0.21 $0.23 $0.21 $0.22 $0.22 1,640,020
2024-10-21 $0.21 $0.22 $0.20 $0.21 $0.21 1,618,312
2024-10-18 $0.22 $0.23 $0.21 $0.21 $0.21 1,254,092
2024-10-17 $0.23 $0.23 $0.21 $0.21 $0.21 994,788
2024-10-16 $0.22 $0.23 $0.21 $0.22 $0.22 972,994
2024-10-15 $0.21 $0.22 $0.21 $0.21 $0.21 637,564
2024-10-14 $0.22 $0.23 $0.21 $0.21 $0.21 3,734,655
2024-10-11 $0.22 $0.23 $0.21 $0.22 $0.22 875,116
2024-10-10 $0.22 $0.22 $0.20 $0.21 $0.21 1,128,583
2024-10-09 $0.22 $0.23 $0.21 $0.22 $0.22 1,204,222
2024-10-08 $0.23 $0.23 $0.22 $0.22 $0.22 1,009,406
2024-10-07 $0.23 $0.24 $0.22 $0.24 $0.24 1,222,650
2024-10-04 $0.23 $0.24 $0.22 $0.23 $0.23 1,165,936
2024-10-03 $0.23 $0.28 $0.22 $0.23 $0.23 2,103,535
2024-10-02 $0.24 $0.24 $0.22 $0.23 $0.23 1,104,864
2024-10-01 $0.25 $0.25 $0.22 $0.23 $0.23 1,205,717
2024-09-30 $0.27 $0.28 $0.24 $0.25 $0.25 2,039,948
2024-09-27 $0.28 $0.31 $0.28 $0.28 $0.28 2,646,577
2024-09-26 $0.28 $0.30 $0.27 $0.28 $0.28 1,940,743
2024-09-25 $0.28 $0.28 $0.27 $0.27 $0.27 678,886
2024-09-24 $0.27 $0.29 $0.27 $0.28 $0.28 1,249,419
2024-09-23 $0.29 $0.30 $0.25 $0.27 $0.27 3,354,657
2024-09-20 $0.31 $0.32 $0.28 $0.30 $0.30 3,535,670
2024-09-19 $0.37 $0.38 $0.30 $0.31 $0.31 3,361,745
2024-09-18 $0.31 $0.37 $0.31 $0.34 $0.34 6,365,995
2024-09-17 $0.28 $0.37 $0.27 $0.31 $0.31 7,667,583
2024-09-16 $0.23 $0.30 $0.23 $0.28 $0.28 6,058,494
2024-09-13 $0.19 $0.22 $0.19 $0.22 $0.22 3,499,836
2024-09-12 $0.19 $0.20 $0.18 $0.19 $0.19 4,557,506
2024-09-11 $0.20 $0.21 $0.18 $0.18 $0.18 4,619,095
2024-09-10 $0.22 $0.22 $0.19 $0.20 $0.20 6,332,232
2024-09-09 $0.25 $0.25 $0.21 $0.22 $0.22 3,204,263
2024-09-06 $0.27 $0.28 $0.24 $0.24 $0.24 2,555,042
2024-09-05 $0.27 $0.28 $0.27 $0.27 $0.27 397,616
2024-09-04 $0.27 $0.28 $0.26 $0.27 $0.27 459,335
2024-09-03 $0.29 $0.29 $0.27 $0.27 $0.27 847,211
2024-08-30 $0.27 $0.29 $0.27 $0.29 $0.29 1,111,028
2024-08-29 $0.28 $0.28 $0.25 $0.27 $0.27 3,058,901
2024-08-28 $0.31 $0.31 $0.27 $0.27 $0.27 2,004,861
2024-08-27 $0.32 $0.32 $0.29 $0.30 $0.30 2,370,988
2024-08-26 $0.32 $0.33 $0.31 $0.32 $0.32 1,067,642
2024-08-23 $0.31 $0.33 $0.31 $0.32 $0.32 1,290,793
2024-08-22 $0.31 $0.31 $0.30 $0.31 $0.31 997,361
2024-08-21 $0.30 $0.31 $0.30 $0.31 $0.31 848,002
2024-08-20 $0.31 $0.31 $0.30 $0.30 $0.30 1,434,797
2024-08-19 $0.31 $0.31 $0.30 $0.31 $0.31 1,540,591
2024-08-16 $0.32 $0.33 $0.30 $0.30 $0.30 1,596,550
2024-08-15 $0.31 $0.32 $0.31 $0.32 $0.32 1,431,351
2024-08-14 $0.33 $0.34 $0.31 $0.31 $0.31 1,108,090
2024-08-13 $0.34 $0.35 $0.31 $0.32 $0.32 1,828,691
2024-08-12 $0.35 $0.35 $0.34 $0.34 $0.34 688,702
2024-08-09 $0.36 $0.36 $0.34 $0.34 $0.34 2,299,409
2024-08-08 $0.39 $0.41 $0.38 $0.40 $0.40 2,007,848
2024-08-07 $0.39 $0.40 $0.35 $0.36 $0.36 1,169,764
2024-08-06 $0.35 $0.41 $0.35 $0.38 $0.38 2,305,375
2024-08-05 $0.32 $0.36 $0.32 $0.33 $0.33 1,942,577
2024-08-02 $0.37 $0.38 $0.34 $0.34 $0.34 1,760,575
2024-08-01 $0.39 $0.40 $0.37 $0.37 $0.37 1,164,268
2024-07-31 $0.39 $0.40 $0.39 $0.39 $0.39 916,747
2024-07-30 $0.41 $0.41 $0.39 $0.39 $0.39 919,480
2024-07-29 $0.41 $0.41 $0.40 $0.41 $0.41 603,535
2024-07-26 $0.42 $0.42 $0.40 $0.42 $0.42 373,796
2024-07-25 $0.40 $0.43 $0.39 $0.41 $0.41 440,664
2024-07-24 $0.43 $0.44 $0.40 $0.40 $0.40 700,414
2024-07-23 $0.42 $0.44 $0.41 $0.43 $0.43 623,440
2024-07-22 $0.40 $0.43 $0.39 $0.42 $0.42 1,235,716
2024-07-19 $0.40 $0.41 $0.39 $0.40 $0.40 830,619
2024-07-18 $0.41 $0.43 $0.40 $0.40 $0.40 1,025,877
2024-07-17 $0.43 $0.43 $0.40 $0.41 $0.41 1,884,723
2024-07-16 $0.44 $0.45 $0.40 $0.43 $0.43 3,625,706
2024-07-15 $0.47 $0.47 $0.43 $0.43 $0.43 1,779,414
2024-07-12 $0.46 $0.48 $0.45 $0.46 $0.46 2,106,510
2024-07-11 $0.43 $0.46 $0.43 $0.45 $0.45 1,552,233
2024-07-10 $0.40 $0.43 $0.40 $0.42 $0.42 1,001,389
2024-07-09 $0.43 $0.44 $0.38 $0.40 $0.40 2,113,059
2024-07-08 $0.42 $0.43 $0.40 $0.42 $0.42 2,229,885
2024-07-05 $0.38 $0.41 $0.38 $0.41 $0.41 2,896,963
2024-07-03 $0.36 $0.38 $0.36 $0.37 $0.37 1,716,701
2024-07-02 $0.42 $0.42 $0.36 $0.36 $0.36 5,198,220
2024-07-01 $0.46 $0.47 $0.40 $0.40 $0.40 4,042,089
2024-06-28 $0.60 $0.60 $0.44 $0.46 $0.46 28,284,125
2024-06-27 $0.51 $0.58 $0.49 $0.54 $0.54 3,776,511
2024-06-26 $0.49 $0.55 $0.47 $0.50 $0.50 4,904,271
2024-06-25 $0.47 $0.47 $0.45 $0.47 $0.47 2,758,949
2024-06-24 $0.43 $0.48 $0.43 $0.48 $0.48 1,952,597
2024-06-21 $0.49 $0.49 $0.43 $0.43 $0.43 5,087,552
2024-06-20 $0.47 $0.47 $0.44 $0.47 $0.47 2,412,107
2024-06-18 $0.48 $0.49 $0.45 $0.48 $0.48 2,126,773
2024-06-17 $0.43 $0.47 $0.42 $0.46 $0.46 2,146,268
2024-06-14 $0.44 $0.44 $0.42 $0.43 $0.43 787,733
2024-06-13 $0.47 $0.47 $0.43 $0.44 $0.44 1,737,432
2024-06-12 $0.44 $0.48 $0.43 $0.47 $0.47 2,910,357
2024-06-11 $0.38 $0.44 $0.38 $0.44 $0.44 2,676,329
2024-06-10 $0.36 $0.42 $0.36 $0.40 $0.40 3,282,321
2024-06-07 $0.37 $0.38 $0.35 $0.37 $0.37 1,338,027
2024-06-06 $0.39 $0.41 $0.35 $0.37 $0.37 2,221,580
2024-06-05 $0.38 $0.41 $0.38 $0.39 $0.39 2,304,565
2024-06-04 $0.37 $0.43 $0.37 $0.39 $0.39 8,723,719
2024-06-03 $0.36 $0.37 $0.34 $0.35 $0.35 2,038,843
2024-05-31 $0.35 $0.37 $0.34 $0.37 $0.37 2,543,162
2024-05-30 $0.32 $0.34 $0.31 $0.34 $0.34 2,530,690
2024-05-29 $0.33 $0.33 $0.30 $0.32 $0.32 2,832,152
2024-05-28 $0.35 $0.36 $0.31 $0.33 $0.33 5,540,869
2024-05-24 $0.38 $0.38 $0.35 $0.35 $0.35 2,977,180
2024-05-23 $0.39 $0.40 $0.37 $0.38 $0.38 2,309,087
2024-05-22 $0.40 $0.41 $0.38 $0.39 $0.39 2,090,702
2024-05-21 $0.41 $0.42 $0.40 $0.40 $0.40 2,519,292
2024-05-20 $0.42 $0.42 $0.40 $0.41 $0.41 2,475,515
2024-05-17 $0.42 $0.44 $0.40 $0.41 $0.41 4,647,977
2024-05-16 $0.42 $0.42 $0.40 $0.42 $0.42 1,858,735
2024-05-15 $0.46 $0.46 $0.41 $0.42 $0.42 2,963,227
2024-05-14 $0.42 $0.46 $0.41 $0.44 $0.44 4,553,279
2024-05-13 $0.43 $0.44 $0.41 $0.42 $0.42 1,761,902
2024-05-10 $0.49 $0.49 $0.40 $0.43 $0.43 5,536,801
2024-05-09 $0.41 $0.44 $0.39 $0.44 $0.44 3,874,424
2024-05-08 $0.41 $0.42 $0.39 $0.39 $0.39 3,045,504
2024-05-07 $0.43 $0.45 $0.42 $0.42 $0.42 1,850,489
2024-05-06 $0.39 $0.44 $0.38 $0.43 $0.43 3,337,927
2024-05-03 $0.40 $0.43 $0.38 $0.38 $0.38 2,062,299
2024-05-02 $0.41 $0.42 $0.39 $0.40 $0.40 2,392,771
2024-05-01 $0.40 $0.42 $0.38 $0.40 $0.40 2,186,421
2024-04-30 $0.43 $0.43 $0.38 $0.39 $0.39 1,931,069
2024-04-29 $0.42 $0.44 $0.41 $0.42 $0.42 1,428,358
2024-04-26 $0.40 $0.43 $0.39 $0.41 $0.41 3,479,443
2024-04-25 $0.46 $0.46 $0.32 $0.39 $0.39 10,082,604
2024-04-24 $0.46 $0.46 $0.44 $0.45 $0.45 4,585,487
2024-04-23 $0.50 $0.52 $0.46 $0.46 $0.46 4,101,306
2024-04-22 $0.51 $0.53 $0.50 $0.50 $0.50 1,762,027
2024-04-19 $0.49 $0.52 $0.48 $0.50 $0.50 1,789,483
2024-04-18 $0.54 $0.55 $0.49 $0.49 $0.49 2,116,287
2024-04-17 $0.52 $0.60 $0.51 $0.52 $0.52 4,657,735
2024-04-16 $0.48 $0.55 $0.48 $0.53 $0.53 4,444,597
2024-04-15 $0.49 $0.51 $0.48 $0.49 $0.49 2,327,043
2024-04-12 $0.52 $0.54 $0.50 $0.52 $0.52 2,308,146
2024-04-11 $0.51 $0.54 $0.49 $0.51 $0.51 4,814,984
2024-04-10 $0.49 $0.52 $0.45 $0.52 $0.52 4,515,113
2024-04-09 $0.51 $0.53 $0.48 $0.51 $0.51 6,484,256
2024-04-08 $0.51 $0.54 $0.48 $0.51 $0.51 7,928,006
2024-04-05 $0.55 $0.56 $0.48 $0.49 $0.49 11,351,620
2024-04-04 $0.62 $0.64 $0.55 $0.55 $0.55 6,782,170
2024-04-03 $0.61 $0.68 $0.60 $0.61 $0.61 13,205,191
2024-04-02 $0.64 $0.65 $0.53 $0.59 $0.59 14,044,541
2024-04-01 $0.87 $0.92 $0.80 $0.90 $0.90 7,921,707
2024-03-28 $0.84 $0.95 $0.81 $0.84 $0.84 11,778,661
2024-03-27 $0.85 $0.88 $0.81 $0.84 $0.84 2,848,097
2024-03-26 $0.79 $0.88 $0.77 $0.84 $0.84 9,731,165
2024-03-25 $0.72 $0.80 $0.71 $0.77 $0.77 3,644,069
2024-03-22 $0.75 $0.76 $0.67 $0.74 $0.74 5,383,491
2024-03-21 $0.74 $0.79 $0.71 $0.75 $0.75 6,291,581
2024-03-20 $0.68 $0.74 $0.62 $0.73 $0.73 11,567,323
2024-03-19 $0.55 $0.67 $0.53 $0.63 $0.63 11,520,259
2024-03-18 $0.58 $0.60 $0.54 $0.54 $0.54 6,798,670
2024-03-15 $0.60 $0.62 $0.55 $0.55 $0.55 4,847,761
2024-03-14 $0.65 $0.67 $0.56 $0.60 $0.60 5,435,032
2024-03-13 $0.66 $0.70 $0.63 $0.65 $0.65 4,220,773
2024-03-12 $0.73 $0.73 $0.63 $0.65 $0.65 5,490,914
2024-03-11 $0.72 $0.73 $0.70 $0.70 $0.70 2,928,845
2024-03-08 $0.72 $0.73 $0.70 $0.71 $0.71 3,852,814
2024-03-07 $0.75 $0.77 $0.70 $0.70 $0.70 4,004,207
2024-03-06 $0.76 $0.77 $0.74 $0.75 $0.75 1,264,485
2024-03-05 $0.79 $0.79 $0.75 $0.75 $0.75 1,823,213
2024-03-04 $0.81 $0.81 $0.75 $0.78 $0.78 2,294,559
2024-03-01 $0.85 $0.86 $0.80 $0.80 $0.80 2,135,438
2024-02-29 $0.81 $0.88 $0.81 $0.86 $0.86 6,571,734
2024-02-28 $0.84 $0.85 $0.80 $0.81 $0.81 1,197,930
2024-02-27 $0.79 $0.86 $0.79 $0.84 $0.84 4,715,605
2024-02-26 $0.78 $0.81 $0.72 $0.78 $0.78 5,948,941
2024-02-23 $0.75 $0.80 $0.73 $0.78 $0.78 6,418,704
2024-02-22 $0.85 $0.85 $0.75 $0.75 $0.75 5,731,187
2024-02-21 $0.90 $0.90 $0.83 $0.83 $0.83 2,788,907
2024-02-20 $0.90 $0.92 $0.87 $0.88 $0.88 4,457,473
2024-02-16 $0.96 $0.96 $0.89 $0.90 $0.90 3,856,367
2024-02-15 $0.93 $0.97 $0.92 $0.95 $0.95 4,428,305
2024-02-14 $0.90 $0.94 $0.88 $0.92 $0.92 2,025,459
2024-02-13 $0.94 $0.96 $0.88 $0.88 $0.88 4,946,176
2024-02-12 $0.95 $1.01 $0.95 $0.98 $0.98 7,072,880
2024-02-09 $0.93 $1.01 $0.91 $1.01 $1.01 4,743,093
2024-02-08 $0.90 $0.95 $0.89 $0.93 $0.93 1,933,485
2024-02-07 $0.92 $0.92 $0.86 $0.89 $0.89 1,713,124
2024-02-06 $0.85 $0.93 $0.84 $0.92 $0.92 3,572,354
2024-02-05 $0.88 $0.91 $0.85 $0.85 $0.85 4,288,251
2024-02-02 $0.92 $0.93 $0.87 $0.90 $0.90 3,616,156
2024-02-01 $0.95 $0.99 $0.88 $0.93 $0.93 4,555,599
2024-01-31 $0.93 $1.03 $0.91 $0.94 $0.94 9,587,187
2024-01-30 $0.94 $0.96 $0.90 $0.93 $0.93 4,621,361
2024-01-29 $0.88 $0.96 $0.84 $0.95 $0.95 4,190,375
2024-01-26 $0.89 $0.91 $0.86 $0.88 $0.88 3,052,530
2024-01-25 $0.89 $0.90 $0.83 $0.85 $0.85 4,008,970
2024-01-24 $0.99 $1.00 $0.86 $0.86 $0.86 4,274,065
2024-01-23 $1.01 $1.04 $0.96 $0.98 $0.98 1,603,284
2024-01-22 $0.94 $0.99 $0.91 $0.99 $0.99 2,931,167
2024-01-19 $1.01 $1.01 $0.90 $0.94 $0.94 4,514,955
2024-01-18 $0.99 $1.02 $0.93 $0.99 $0.99 4,772,057
2024-01-17 $1.00 $1.01 $0.93 $0.96 $0.96 4,854,497
2024-01-16 $1.07 $1.08 $1.02 $1.02 $1.02 1,963,018
2024-01-12 $1.12 $1.16 $1.06 $1.09 $1.09 2,882,634
2024-01-11 $1.16 $1.17 $1.08 $1.10 $1.10 2,353,167
2024-01-10 $1.23 $1.23 $1.15 $1.16 $1.16 1,963,641
2024-01-09 $1.29 $1.29 $1.22 $1.23 $1.23 2,295,187
2024-01-08 $1.27 $1.35 $1.26 $1.30 $1.30 2,450,210
2024-01-05 $1.32 $1.34 $1.26 $1.29 $1.29 1,964,784
2024-01-04 $1.35 $1.37 $1.30 $1.32 $1.32 2,261,966
2024-01-03 $1.41 $1.41 $1.33 $1.34 $1.34 2,374,910
2024-01-02 $1.42 $1.50 $1.38 $1.41 $1.41 3,078,463
2023-12-29 $1.50 $1.55 $1.40 $1.40 $1.40 4,131,237
2023-12-28 $1.42 $1.54 $1.39 $1.46 $1.46 3,947,135
2023-12-27 $1.37 $1.40 $1.34 $1.37 $1.37 2,453,789
2023-12-26 $1.26 $1.37 $1.25 $1.35 $1.35 2,928,282
2023-12-22 $1.21 $1.28 $1.18 $1.27 $1.27 2,232,928
2023-12-21 $1.20 $1.22 $1.16 $1.21 $1.21 1,634,664
2023-12-20 $1.25 $1.26 $1.16 $1.17 $1.17 2,481,886
2023-12-19 $1.17 $1.29 $1.16 $1.25 $1.25 3,720,402
2023-12-18 $1.21 $1.24 $1.14 $1.15 $1.15 3,991,705
2023-12-15 $1.30 $1.35 $1.18 $1.20 $1.20 17,557,342
2023-12-14 $1.24 $1.34 $1.23 $1.27 $1.27 6,810,170
2023-12-13 $1.12 $1.22 $1.06 $1.20 $1.20 3,818,110
2023-12-12 $1.16 $1.16 $1.10 $1.10 $1.10 1,672,903
2023-12-11 $1.13 $1.18 $1.08 $1.16 $1.16 2,824,413
2023-12-08 $1.09 $1.16 $1.06 $1.14 $1.14 2,700,512
2023-12-07 $1.17 $1.18 $1.10 $1.12 $1.12 3,621,525
2023-12-06 $1.24 $1.29 $1.19 $1.20 $1.20 2,172,505
2023-12-05 $1.28 $1.32 $1.22 $1.24 $1.24 3,564,373
2023-12-04 $1.28 $1.33 $1.25 $1.28 $1.28 3,439,600
2023-12-01 $1.20 $1.28 $1.14 $1.28 $1.28 4,639,135
2023-11-30 $1.19 $1.25 $1.15 $1.17 $1.17 3,224,865
2023-11-29 $1.13 $1.31 $1.12 $1.17 $1.17 8,129,015
2023-11-28 $1.07 $1.08 $1.01 $1.03 $1.03 3,779,489
2023-11-27 $1.03 $1.07 $0.99 $1.03 $1.03 4,154,554
2023-11-24 $0.98 $1.09 $0.96 $1.01 $1.01 3,318,689
2023-11-22 $1.01 $1.06 $0.84 $0.96 $0.96 27,505,899
2023-11-21 $1.09 $1.19 $0.85 $0.98 $0.98 48,635,309
2023-11-20 $1.35 $1.37 $1.26 $1.30 $1.30 3,910,189
2023-11-17 $1.33 $1.38 $1.27 $1.34 $1.34 4,472,251
2023-11-16 $1.28 $1.31 $1.25 $1.30 $1.30 3,521,045
2023-11-15 $1.37 $1.45 $1.29 $1.30 $1.30 4,166,235
2023-11-14 $1.31 $1.35 $1.27 $1.34 $1.34 6,338,884
2023-11-13 $1.36 $1.36 $1.25 $1.26 $1.26 5,594,555
2023-11-10 $1.30 $1.50 $1.30 $1.39 $1.39 4,693,232
2023-11-09 $1.37 $1.41 $1.22 $1.25 $1.25 2,846,222
2023-11-08 $1.36 $1.37 $1.27 $1.35 $1.35 2,441,811
2023-11-07 $1.39 $1.39 $1.32 $1.32 $1.32 1,408,654
2023-11-06 $1.48 $1.48 $1.33 $1.38 $1.38 2,080,397
2023-11-03 $1.43 $1.54 $1.38 $1.42 $1.42 2,830,810
2023-11-02 $1.28 $1.40 $1.27 $1.40 $1.40 2,243,908
2023-11-01 $1.25 $1.25 $1.19 $1.23 $1.23 1,609,332
2023-10-31 $1.27 $1.31 $1.22 $1.23 $1.23 1,344,743
2023-10-30 $1.29 $1.34 $1.22 $1.27 $1.27 1,417,966
2023-10-27 $1.27 $1.34 $1.25 $1.28 $1.28 1,721,201
2023-10-26 $1.23 $1.29 $1.19 $1.26 $1.26 3,027,941
2023-10-25 $1.28 $1.29 $1.19 $1.21 $1.21 1,834,504
2023-10-24 $1.25 $1.29 $1.23 $1.28 $1.28 3,569,243
2023-10-23 $1.35 $1.36 $1.21 $1.22 $1.22 3,179,474
2023-10-20 $1.43 $1.43 $1.33 $1.34 $1.34 2,497,355
2023-10-19 $1.62 $1.62 $1.43 $1.44 $1.44 3,188,244
2023-10-18 $1.72 $1.72 $1.61 $1.61 $1.61 1,970,083
2023-10-17 $1.63 $1.80 $1.63 $1.75 $1.75 1,879,900
2023-10-16 $1.65 $1.71 $1.63 $1.67 $1.67 1,176,280
2023-10-13 $1.73 $1.73 $1.61 $1.63 $1.63 2,179,796
2023-10-12 $1.79 $1.83 $1.71 $1.72 $1.72 1,108,892
2023-10-11 $1.81 $1.88 $1.72 $1.79 $1.79 1,615,389
2023-10-10 $1.69 $1.84 $1.68 $1.81 $1.81 1,608,462
2023-10-09 $1.67 $1.72 $1.63 $1.68 $1.68 1,909,933
2023-10-06 $1.61 $1.74 $1.60 $1.71 $1.71 1,315,249
2023-10-05 $1.74 $1.74 $1.65 $1.66 $1.66 1,865,006
2023-10-04 $1.70 $1.77 $1.68 $1.74 $1.74 1,836,732
2023-10-03 $1.73 $1.74 $1.67 $1.71 $1.71 1,969,253
2023-10-02 $1.89 $1.89 $1.73 $1.75 $1.75 2,286,110
2023-09-29 $1.89 $1.95 $1.86 $1.89 $1.89 2,493,612
2023-09-28 $1.88 $1.90 $1.80 $1.86 $1.86 1,708,644
2023-09-27 $1.81 $1.88 $1.79 $1.87 $1.87 1,599,919
2023-09-26 $1.74 $1.81 $1.73 $1.78 $1.78 1,177,635
2023-09-25 $1.75 $1.79 $1.71 $1.76 $1.76 1,513,530
2023-09-22 $1.83 $1.84 $1.76 $1.76 $1.76 1,536,181
2023-09-21 $1.80 $1.86 $1.76 $1.79 $1.79 2,091,751
2023-09-20 $1.90 $1.93 $1.83 $1.84 $1.84 1,561,417
2023-09-19 $1.92 $1.95 $1.78 $1.89 $1.89 3,866,650
2023-09-18 $2.00 $2.04 $1.95 $1.96 $1.96 2,949,653
2023-09-15 $2.13 $2.14 $1.99 $2.03 $2.03 6,243,165
2023-09-14 $2.15 $2.20 $2.10 $2.11 $2.11 2,226,884
2023-09-13 $2.20 $2.26 $2.13 $2.13 $2.13 2,113,928
2023-09-12 $2.15 $2.30 $2.13 $2.20 $2.20 2,245,154
2023-09-11 $2.11 $2.28 $2.11 $2.19 $2.19 2,673,758
2023-09-08 $2.11 $2.12 $2.03 $2.11 $2.11 1,907,297
2023-09-07 $2.17 $2.17 $2.06 $2.13 $2.13 2,255,906
2023-09-06 $2.23 $2.29 $2.16 $2.19 $2.19 3,007,968
2023-09-05 $2.24 $2.32 $2.13 $2.25 $2.25 3,310,501
2023-09-01 $2.27 $2.47 $2.18 $2.25 $2.25 6,860,457
2023-08-31 $2.00 $2.29 $1.94 $2.23 $2.23 12,034,764
2023-08-30 $1.88 $1.88 $1.77 $1.81 $1.81 1,908,159
2023-08-29 $1.73 $1.85 $1.71 $1.83 $1.83 2,178,690
2023-08-28 $1.70 $1.77 $1.65 $1.73 $1.73 2,198,278
2023-08-25 $1.55 $1.68 $1.53 $1.65 $1.65 4,066,811
2023-08-24 $1.65 $1.72 $1.54 $1.57 $1.57 2,900,474
2023-08-23 $1.61 $1.68 $1.58 $1.63 $1.63 3,582,176
2023-08-22 $1.67 $1.78 $1.60 $1.61 $1.61 2,466,681
2023-08-21 $1.82 $1.83 $1.66 $1.67 $1.67 5,418,420
2023-08-18 $1.86 $1.91 $1.81 $1.81 $1.81 3,123,695
2023-08-17 $1.91 $2.00 $1.89 $1.95 $1.95 2,072,878
2023-08-16 $2.00 $2.03 $1.83 $1.91 $1.91 5,423,116
2023-08-15 $2.09 $2.12 $2.03 $2.05 $2.05 2,043,453
2023-08-14 $2.03 $2.15 $1.98 $2.12 $2.12 2,205,493
2023-08-11 $2.00 $2.11 $1.95 $2.07 $2.07 3,939,634
2023-08-10 $2.11 $2.19 $2.01 $2.02 $2.02 3,819,359
2023-08-09 $2.45 $2.45 $2.06 $2.08 $2.08 6,217,880
2023-08-08 $2.60 $2.80 $2.35 $2.43 $2.43 9,562,019
2023-08-07 $2.59 $2.60 $2.42 $2.49 $2.49 3,653,152
2023-08-04 $2.67 $2.74 $2.46 $2.48 $2.48 4,221,394
2023-08-03 $2.62 $2.71 $2.56 $2.63 $2.63 3,083,007
2023-08-02 $2.70 $2.76 $2.53 $2.67 $2.67 5,200,433
2023-08-01 $2.87 $2.91 $2.75 $2.81 $2.81 5,748,918
2023-07-31 $2.74 $2.90 $2.60 $2.87 $2.87 8,397,977
2023-07-28 $2.51 $2.76 $2.51 $2.73 $2.73 6,626,955
2023-07-27 $2.53 $2.72 $2.45 $2.46 $2.46 5,740,171
2023-07-26 $2.26 $2.45 $2.22 $2.44 $2.44 2,978,527
2023-07-25 $2.35 $2.42 $2.27 $2.28 $2.28 3,635,889
2023-07-24 $2.44 $2.46 $2.30 $2.31 $2.31 2,757,360
2023-07-21 $2.65 $2.70 $2.36 $2.45 $2.45 5,447,752
2023-07-20 $2.63 $2.82 $2.51 $2.63 $2.63 6,556,301
2023-07-19 $2.69 $2.78 $2.61 $2.65 $2.65 5,106,976
2023-07-18 $2.44 $2.77 $2.44 $2.69 $2.69 6,542,847
2023-07-17 $2.30 $2.44 $2.27 $2.40 $2.40 3,980,761
2023-07-14 $2.64 $2.72 $2.20 $2.33 $2.33 9,285,053
2023-07-13 $2.78 $2.78 $2.58 $2.67 $2.67 7,515,533
2023-07-12 $2.64 $2.76 $2.42 $2.72 $2.72 8,748,482
2023-07-11 $2.27 $2.54 $2.20 $2.50 $2.50 9,355,047
2023-07-10 $2.04 $2.25 $1.92 $2.23 $2.23 5,647,022
2023-07-07 $1.78 $2.08 $1.77 $2.02 $2.02 5,384,778
2023-07-06 $1.81 $1.85 $1.69 $1.76 $1.76 3,940,525
2023-07-05 $1.68 $1.88 $1.66 $1.84 $1.84 4,539,292
2023-07-03 $1.63 $1.77 $1.63 $1.67 $1.67 1,734,921
2023-06-30 $1.62 $1.66 $1.58 $1.60 $1.60 2,242,449
2023-06-29 $1.56 $1.64 $1.54 $1.61 $1.61 1,887,514
2023-06-28 $1.52 $1.58 $1.50 $1.55 $1.55 1,511,523
2023-06-27 $1.47 $1.56 $1.46 $1.56 $1.56 1,913,060
2023-06-26 $1.55 $1.58 $1.45 $1.46 $1.46 2,201,888
2023-06-23 $1.49 $1.58 $1.47 $1.56 $1.56 10,681,463
2023-06-22 $1.53 $1.55 $1.46 $1.51 $1.51 2,381,307
2023-06-21 $1.64 $1.65 $1.50 $1.58 $1.58 2,716,261
2023-06-20 $1.72 $1.74 $1.56 $1.64 $1.64 2,522,651
2023-06-16 $1.82 $1.83 $1.70 $1.74 $1.74 4,024,152
2023-06-15 $1.71 $1.80 $1.65 $1.79 $1.79 3,507,899
2023-06-14 $1.57 $1.82 $1.56 $1.67 $1.67 5,549,168
2023-06-13 $1.51 $1.62 $1.47 $1.57 $1.57 3,193,714
2023-06-12 $1.40 $1.49 $1.34 $1.48 $1.48 2,416,260
2023-06-09 $1.49 $1.49 $1.37 $1.40 $1.40 3,193,028
2023-06-08 $1.61 $1.62 $1.46 $1.47 $1.47 2,483,543
2023-06-07 $1.48 $1.60 $1.47 $1.56 $1.56 5,487,955
2023-06-06 $1.38 $1.48 $1.34 $1.46 $1.46 2,920,537
2023-06-05 $1.39 $1.48 $1.35 $1.41 $1.41 3,477,451
2023-06-02 $1.31 $1.42 $1.30 $1.40 $1.40 3,120,886
2023-06-01 $1.24 $1.31 $1.21 $1.27 $1.27 2,816,243
2023-05-31 $1.27 $1.32 $1.23 $1.24 $1.24 2,016,094
2023-05-30 $1.38 $1.38 $1.23 $1.27 $1.27 3,547,647
2023-05-26 $1.40 $1.41 $1.35 $1.37 $1.37 2,468,882
2023-05-25 $1.50 $1.50 $1.32 $1.42 $1.42 4,550,476
2023-05-24 $1.44 $1.57 $1.38 $1.48 $1.48 7,365,197
2023-05-23 $1.70 $1.77 $1.36 $1.40 $1.40 19,110,823
2023-05-22 $2.14 $2.20 $2.05 $2.20 $2.20 6,407,193
2023-05-19 $2.18 $2.25 $2.04 $2.10 $2.10 5,768,062
2023-05-18 $2.14 $2.24 $2.02 $2.13 $2.13 5,893,374
2023-05-17 $1.81 $2.17 $1.75 $2.12 $2.12 7,896,588
2023-05-16 $1.78 $1.83 $1.72 $1.80 $1.80 2,951,349
2023-05-15 $1.71 $1.85 $1.65 $1.80 $1.80 4,035,697
2023-05-12 $1.88 $1.94 $1.60 $1.66 $1.66 8,461,886
2023-05-11 $2.05 $2.24 $1.85 $1.86 $1.86 17,845,842
2023-05-10 $1.63 $2.46 $1.46 $1.87 $1.87 50,044,442
2023-05-09 $1.21 $1.35 $1.14 $1.31 $1.31 5,381,384
2023-05-08 $1.21 $1.22 $1.11 $1.19 $1.19 1,499,329
2023-05-05 $1.08 $1.21 $1.08 $1.16 $1.16 1,494,964
2023-05-04 $1.07 $1.12 $1.05 $1.07 $1.07 916,673
2023-05-03 $1.03 $1.09 $1.02 $1.08 $1.08 1,258,122
2023-05-02 $0.97 $1.04 $0.94 $1.03 $1.03 1,324,658
2023-05-01 $1.07 $1.07 $0.94 $0.95 $0.95 1,221,514
2023-04-28 $1.05 $1.09 $1.02 $1.05 $1.05 858,231
2023-04-27 $1.05 $1.08 $1.03 $1.06 $1.06 728,951
2023-04-26 $0.97 $1.10 $0.88 $1.05 $1.05 2,846,314
2023-04-25 $1.07 $1.07 $0.95 $0.96 $0.96 2,135,247
2023-04-24 $1.06 $1.10 $1.04 $1.06 $1.06 1,192,159
2023-04-21 $1.10 $1.11 $1.04 $1.04 $1.04 2,654,387
2023-04-20 $1.14 $1.15 $1.08 $1.11 $1.11 1,062,365
2023-04-19 $1.19 $1.22 $1.15 $1.15 $1.15 845,099
2023-04-18 $1.26 $1.28 $1.17 $1.19 $1.19 1,428,310
2023-04-17 $1.29 $1.32 $1.23 $1.26 $1.26 780,316
2023-04-14 $1.34 $1.34 $1.27 $1.28 $1.28 876,407
2023-04-13 $1.34 $1.36 $1.30 $1.34 $1.34 1,285,825
2023-04-12 $1.40 $1.43 $1.25 $1.27 $1.27 1,558,392
2023-04-11 $1.33 $1.41 $1.32 $1.39 $1.39 1,441,481
2023-04-10 $1.25 $1.35 $1.22 $1.31 $1.31 1,860,786
2023-04-06 $1.27 $1.27 $1.21 $1.22 $1.22 1,282,782
2023-04-05 $1.32 $1.33 $1.22 $1.25 $1.25 1,288,237
2023-04-04 $1.34 $1.43 $1.30 $1.31 $1.31 2,664,836
2023-04-03 $1.31 $1.42 $1.27 $1.31 $1.31 3,127,803
2023-03-31 $1.13 $1.28 $1.10 $1.24 $1.24 3,119,810
2023-03-30 $1.13 $1.15 $1.06 $1.11 $1.11 1,886,460
2023-03-29 $1.07 $1.09 $1.04 $1.08 $1.08 2,263,660
2023-03-28 $1.10 $1.13 $1.06 $1.07 $1.07 1,443,824
2023-03-27 $1.17 $1.18 $1.09 $1.09 $1.09 1,057,169
2023-03-24 $1.20 $1.20 $1.15 $1.17 $1.17 1,204,433
2023-03-23 $1.23 $1.30 $1.20 $1.20 $1.20 1,136,703
2023-03-22 $1.28 $1.31 $1.21 $1.21 $1.21 1,041,411
2023-03-21 $1.24 $1.30 $1.23 $1.25 $1.25 2,084,298
2023-03-20 $1.23 $1.26 $1.19 $1.21 $1.21 2,264,192
2023-03-17 $1.29 $1.35 $1.22 $1.24 $1.24 5,738,665
2023-03-16 $1.28 $1.33 $1.24 $1.29 $1.29 2,169,785
2023-03-15 $1.30 $1.33 $1.28 $1.30 $1.30 1,931,713
2023-03-14 $1.33 $1.36 $1.28 $1.31 $1.31 1,132,192
2023-03-13 $1.17 $1.31 $1.16 $1.29 $1.29 1,202,573
2023-03-10 $1.22 $1.24 $1.15 $1.20 $1.20 1,197,838
2023-03-09 $1.30 $1.33 $1.21 $1.22 $1.22 1,311,586
2023-03-08 $1.29 $1.34 $1.26 $1.31 $1.31 854,478
2023-03-07 $1.35 $1.35 $1.26 $1.29 $1.29 1,022,125
2023-03-06 $1.37 $1.43 $1.32 $1.34 $1.34 1,064,874
2023-03-03 $1.30 $1.37 $1.28 $1.35 $1.35 1,086,079
2023-03-02 $1.25 $1.28 $1.22 $1.28 $1.28 1,570,608
2023-03-01 $1.29 $1.32 $1.25 $1.27 $1.27 767,270
2023-02-28 $1.30 $1.32 $1.28 $1.29 $1.29 843,364
2023-02-27 $1.31 $1.34 $1.28 $1.30 $1.30 930,498
2023-02-24 $1.32 $1.33 $1.28 $1.31 $1.31 991,280
2023-02-23 $1.41 $1.41 $1.31 $1.34 $1.34 1,092,453
2023-02-22 $1.37 $1.39 $1.32 $1.37 $1.37 1,323,420
2023-02-21 $1.45 $1.47 $1.35 $1.37 $1.37 1,849,709
2023-02-17 $1.52 $1.52 $1.41 $1.45 $1.45 1,800,019
2023-02-16 $1.61 $1.71 $1.44 $1.50 $1.50 3,086,479
2023-02-15 $1.50 $1.66 $1.49 $1.65 $1.65 1,275,000
2023-02-14 $1.52 $1.57 $1.47 $1.50 $1.50 2,231,946
2023-02-13 $1.56 $1.57 $1.52 $1.54 $1.54 743,730
2023-02-10 $1.59 $1.60 $1.53 $1.55 $1.55 1,034,444
2023-02-09 $1.66 $1.69 $1.55 $1.58 $1.58 1,397,801
2023-02-08 $1.69 $1.71 $1.61 $1.65 $1.65 1,095,036
2023-02-07 $1.68 $1.69 $1.60 $1.68 $1.68 1,564,733
2023-02-06 $1.70 $1.79 $1.66 $1.68 $1.68 1,207,170
2023-02-03 $1.75 $1.82 $1.71 $1.74 $1.74 2,477,813
2023-02-02 $1.66 $1.83 $1.66 $1.76 $1.76 4,132,422
2023-02-01 $1.65 $1.66 $1.56 $1.63 $1.63 2,182,931
2023-01-31 $1.59 $1.66 $1.54 $1.63 $1.63 3,983,312
2023-01-30 $1.59 $1.62 $1.53 $1.58 $1.58 2,240,040
2023-01-27 $1.60 $1.71 $1.54 $1.56 $1.56 4,806,877
2023-01-26 $1.69 $1.69 $1.58 $1.60 $1.60 1,497,723
2023-01-25 $1.62 $1.66 $1.55 $1.65 $1.65 1,623,291
2023-01-24 $1.68 $1.70 $1.63 $1.66 $1.66 1,156,962
2023-01-23 $1.70 $1.73 $1.63 $1.69 $1.69 980,584
2023-01-20 $1.70 $1.70 $1.61 $1.65 $1.65 971,341
2023-01-19 $1.70 $1.71 $1.61 $1.63 $1.63 1,084,055
2023-01-18 $1.74 $1.79 $1.70 $1.73 $1.73 1,753,085
2023-01-17 $1.77 $1.78 $1.71 $1.72 $1.72 670,272
2023-01-13 $1.73 $1.81 $1.70 $1.76 $1.76 1,119,866
2023-01-12 $1.81 $1.81 $1.65 $1.78 $1.78 1,429,976
2023-01-11 $1.70 $1.79 $1.66 $1.77 $1.77 1,612,064
2023-01-10 $1.60 $1.71 $1.57 $1.70 $1.70 992,486
2023-01-09 $1.55 $1.66 $1.55 $1.61 $1.61 1,217,561
2023-01-06 $1.48 $1.58 $1.41 $1.55 $1.55 1,025,198
2023-01-05 $1.58 $1.58 $1.45 $1.50 $1.50 1,124,889
2023-01-04 $1.52 $1.59 $1.50 $1.55 $1.55 787,442
2023-01-03 $1.59 $1.62 $1.49 $1.51 $1.51 1,689,741
2022-12-30 $1.50 $1.57 $1.46 $1.53 $1.53 1,249,971
2022-12-29 $1.41 $1.50 $1.38 $1.50 $1.50 1,536,132
2022-12-28 $1.44 $1.49 $1.38 $1.41 $1.41 1,134,321
2022-12-27 $1.54 $1.55 $1.42 $1.46 $1.46 1,165,865
2022-12-23 $1.58 $1.60 $1.52 $1.56 $1.56 543,289
2022-12-22 $1.61 $1.63 $1.52 $1.59 $1.59 1,356,712
2022-12-21 $1.60 $1.66 $1.52 $1.65 $1.65 1,190,071
2022-12-20 $1.59 $1.62 $1.57 $1.58 $1.58 747,773
2022-12-19 $1.79 $1.79 $1.57 $1.60 $1.60 1,601,985
2022-12-16 $1.77 $1.81 $1.72 $1.78 $1.78 2,734,294
2022-12-15 $1.85 $1.85 $1.76 $1.77 $1.77 1,101,840
2022-12-14 $1.95 $1.97 $1.85 $1.86 $1.86 1,306,957
2022-12-13 $2.03 $2.13 $1.92 $1.95 $1.95 1,053,795
2022-12-12 $1.97 $2.03 $1.94 $1.96 $1.96 882,232
2022-12-09 $1.95 $1.99 $1.90 $1.95 $1.95 845,045
2022-12-08 $1.91 $2.01 $1.88 $1.91 $1.91 755,179
2022-12-07 $1.95 $2.16 $1.86 $1.91 $1.91 2,922,780
2022-12-06 $2.02 $2.03 $1.88 $1.89 $1.89 1,299,484
2022-12-05 $2.20 $2.22 $2.02 $2.04 $2.04 1,519,896
2022-12-02 $2.12 $2.24 $2.10 $2.21 $2.21 1,071,087
2022-12-01 $2.18 $2.22 $2.14 $2.16 $2.16 1,423,261
2022-11-30 $2.18 $2.24 $2.15 $2.19 $2.19 1,721,236
2022-11-29 $2.11 $2.21 $2.06 $2.15 $2.15 1,486,340
2022-11-28 $2.14 $2.16 $2.07 $2.12 $2.12 1,247,897
2022-11-25 $2.22 $2.22 $2.16 $2.17 $2.17 358,344
2022-11-23 $2.07 $2.25 $2.07 $2.25 $2.25 1,284,283
2022-11-22 $2.18 $2.21 $1.97 $2.08 $2.08 2,014,657
2022-11-21 $2.28 $2.28 $2.10 $2.19 $2.19 2,053,251
2022-11-18 $2.32 $2.38 $2.27 $2.29 $2.29 2,270,056
2022-11-17 $2.33 $2.35 $2.27 $2.29 $2.29 2,008,597
2022-11-16 $2.45 $2.53 $2.36 $2.38 $2.38 2,449,479
2022-11-15 $2.40 $2.66 $2.40 $2.48 $2.48 3,473,471
2022-11-14 $2.44 $2.47 $2.35 $2.37 $2.37 1,767,851
2022-11-11 $2.29 $2.53 $2.28 $2.46 $2.46 2,263,646
2022-11-10 $2.41 $2.46 $2.32 $2.44 $2.44 2,149,123
2022-11-09 $2.38 $2.39 $2.25 $2.27 $2.27 1,587,113
2022-11-08 $2.40 $2.51 $2.33 $2.40 $2.40 2,143,571
2022-11-07 $2.43 $2.43 $2.30 $2.35 $2.35 1,302,817
2022-11-04 $2.47 $2.52 $2.33 $2.39 $2.39 1,967,477
2022-11-03 $2.45 $2.47 $2.32 $2.37 $2.37 2,415,703
2022-11-02 $2.44 $2.77 $2.33 $2.46 $2.46 4,619,337
2022-11-01 $2.50 $2.57 $2.39 $2.40 $2.40 2,388,250
2022-10-31 $2.42 $2.50 $2.30 $2.45 $2.45 6,907,331
2022-10-28 $2.38 $2.68 $2.32 $2.42 $2.42 4,568,731
2022-10-27 $2.30 $2.52 $2.23 $2.37 $2.37 3,613,926
2022-10-26 $2.39 $2.53 $2.27 $2.28 $2.28 3,759,773
2022-10-25 $2.10 $2.48 $2.05 $2.43 $2.43 4,502,285
2022-10-24 $2.50 $2.52 $2.09 $2.12 $2.12 6,428,754
2022-10-21 $2.22 $2.56 $2.20 $2.50 $2.50 20,836,464
2022-10-20 $2.16 $2.29 $1.92 $2.21 $2.21 10,604,342
2022-10-19 $1.57 $2.42 $1.49 $2.23 $2.23 49,751,090
2022-10-18 $1.61 $1.64 $1.55 $1.59 $1.59 1,871,270
2022-10-17 $1.65 $1.66 $1.55 $1.59 $1.59 1,991,251
2022-10-14 $1.73 $1.73 $1.56 $1.57 $1.57 1,759,689
2022-10-13 $1.67 $1.73 $1.62 $1.68 $1.68 2,148,856
2022-10-12 $1.78 $1.82 $1.74 $1.74 $1.74 1,674,213
2022-10-11 $1.80 $1.86 $1.75 $1.80 $1.80 1,531,515
2022-10-10 $1.86 $1.87 $1.79 $1.81 $1.81 1,188,499
2022-10-07 $1.93 $1.93 $1.85 $1.86 $1.86 1,129,788
2022-10-06 $1.98 $2.02 $1.92 $1.96 $1.96 773,636
2022-10-05 $2.08 $2.08 $1.96 $1.98 $1.98 822,181
2022-10-04 $2.00 $2.16 $1.96 $2.12 $2.12 1,234,880
2022-10-03 $1.81 $1.99 $1.75 $1.94 $1.94 1,566,281
2022-09-30 $1.86 $1.90 $1.80 $1.81 $1.81 1,105,884
2022-09-29 $2.00 $2.01 $1.83 $1.86 $1.86 1,132,763
2022-09-28 $1.93 $2.08 $1.92 $2.04 $2.04 804,996
2022-09-27 $1.92 $1.99 $1.91 $1.93 $1.93 762,687
2022-09-26 $1.88 $1.97 $1.86 $1.90 $1.90 1,143,231
2022-09-23 $1.93 $1.95 $1.85 $1.90 $1.90 1,745,553
2022-09-22 $2.08 $2.13 $1.95 $1.98 $1.98 1,550,063
2022-09-21 $2.07 $2.18 $2.02 $2.11 $2.11 1,320,647
2022-09-20 $2.11 $2.13 $2.00 $2.06 $2.06 2,252,117
2022-09-19 $2.20 $2.23 $2.12 $2.15 $2.15 1,587,607
2022-09-16 $2.25 $2.26 $2.12 $2.24 $2.24 8,715,298
2022-09-15 $2.22 $2.30 $2.20 $2.27 $2.27 2,047,085
2022-09-14 $2.22 $2.24 $2.04 $2.21 $2.21 2,845,477
2022-09-13 $2.25 $2.28 $2.20 $2.23 $2.23 1,512,399
2022-09-12 $2.51 $2.58 $2.27 $2.35 $2.35 3,068,956
2022-09-09 $2.29 $2.54 $2.28 $2.53 $2.53 2,170,595
2022-09-08 $2.30 $2.32 $2.25 $2.26 $2.26 1,152,381
2022-09-07 $2.37 $2.41 $2.29 $2.34 $2.34 1,186,810
2022-09-06 $2.35 $2.43 $2.31 $2.36 $2.36 943,720
2022-09-02 $2.42 $2.48 $2.28 $2.36 $2.36 1,169,594
2022-09-01 $2.43 $2.45 $2.32 $2.41 $2.41 912,942
2022-08-31 $2.50 $2.52 $2.43 $2.46 $2.46 774,143
2022-08-30 $2.59 $2.61 $2.41 $2.45 $2.45 965,781
2022-08-29 $2.47 $2.66 $2.44 $2.54 $2.54 1,135,380
2022-08-26 $2.63 $2.70 $2.45 $2.46 $2.46 1,826,551
2022-08-25 $2.60 $2.66 $2.52 $2.66 $2.66 1,198,502
2022-08-24 $2.51 $2.65 $2.51 $2.57 $2.57 1,339,205
2022-08-23 $2.74 $2.82 $2.47 $2.51 $2.51 2,052,095
2022-08-22 $2.50 $2.80 $2.49 $2.76 $2.76 2,960,415
2022-08-19 $2.67 $2.70 $2.48 $2.61 $2.61 3,806,831
2022-08-18 $2.68 $2.72 $2.50 $2.54 $2.54 4,798,522
2022-08-17 $2.90 $2.92 $2.60 $2.66 $2.66 2,452,770
2022-08-16 $3.11 $3.19 $2.91 $2.93 $2.93 2,411,535
2022-08-15 $3.00 $3.25 $2.93 $3.06 $3.06 1,590,677
2022-08-12 $2.91 $2.99 $2.65 $2.96 $2.96 2,361,037
2022-08-11 $2.99 $2.99 $2.75 $2.79 $2.79 2,193,624
2022-08-10 $2.77 $2.90 $2.62 $2.84 $2.84 4,312,010
2022-08-09 $2.74 $2.77 $2.60 $2.63 $2.63 1,194,141
2022-08-08 $2.86 $3.07 $2.74 $2.76 $2.76 2,434,652
2022-08-05 $3.05 $3.10 $2.70 $2.73 $2.73 2,649,877
2022-08-04 $2.91 $3.50 $2.91 $3.01 $3.01 2,209,245
2022-08-03 $2.95 $2.99 $2.85 $2.91 $2.91 1,528,922
2022-08-02 $2.63 $3.20 $2.60 $2.95 $2.95 4,248,454
2022-08-01 $2.62 $2.66 $2.48 $2.65 $2.65 1,795,265
2022-07-29 $2.67 $2.85 $2.58 $2.65 $2.65 6,443,763
2022-07-28 $2.09 $2.73 $2.09 $2.69 $2.69 5,955,668
2022-07-27 $2.07 $2.10 $2.02 $2.10 $2.10 1,704,792
2022-07-26 $2.32 $2.32 $2.03 $2.05 $2.05 1,825,411
2022-07-25 $2.08 $2.45 $2.00 $2.29 $2.29 4,143,680
2022-07-22 $2.13 $2.27 $2.03 $2.06 $2.06 2,337,674
2022-07-21 $2.14 $2.15 $2.01 $2.10 $2.10 3,456,808
2022-07-20 $2.19 $2.23 $2.09 $2.14 $2.14 1,828,262
2022-07-19 $2.28 $2.31 $2.16 $2.18 $2.18 900,334
2022-07-18 $2.29 $2.40 $2.23 $2.24 $2.24 974,336
2022-07-15 $2.23 $2.30 $2.14 $2.26 $2.26 1,505,190
2022-07-14 $2.17 $2.22 $2.11 $2.15 $2.15 744,408
2022-07-13 $2.19 $2.33 $2.18 $2.22 $2.22 725,698
2022-07-12 $2.26 $2.32 $2.16 $2.28 $2.28 490,650
2022-07-11 $2.42 $2.43 $2.23 $2.28 $2.28 988,096
2022-07-08 $2.37 $2.53 $2.33 $2.48 $2.48 1,384,375
2022-07-07 $2.20 $2.51 $2.20 $2.41 $2.41 1,450,712
2022-07-06 $2.22 $2.32 $2.18 $2.21 $2.21 932,826
2022-07-05 $2.17 $2.25 $2.06 $2.24 $2.24 1,126,044
2022-07-01 $2.18 $2.28 $2.13 $2.22 $2.22 1,184,113
2022-06-30 $2.16 $2.23 $2.07 $2.22 $2.22 1,838,928
2022-06-29 $2.23 $2.27 $2.09 $2.16 $2.16 2,510,896
2022-06-28 $2.50 $2.50 $2.26 $2.27 $2.27 4,013,235
2022-06-27 $2.75 $2.82 $2.44 $2.47 $2.47 2,316,090
2022-06-24 $3.04 $3.06 $2.72 $2.74 $2.74 19,168,083
2022-06-23 $2.84 $3.16 $2.80 $3.03 $3.03 3,084,652
2022-06-22 $2.80 $2.96 $2.73 $2.84 $2.84 4,764,720
2022-06-21 $3.00 $3.15 $2.79 $2.87 $2.87 9,100,319
2022-06-17 $2.74 $2.92 $2.72 $2.89 $2.89 6,969,474
2022-06-16 $2.64 $2.80 $2.61 $2.76 $2.76 6,360,014
2022-06-15 $2.65 $2.73 $2.49 $2.66 $2.66 6,867,913
2022-06-14 $2.50 $2.60 $2.34 $2.48 $2.48 3,032,643
2022-06-13 $2.55 $2.67 $2.40 $2.47 $2.47 3,720,116
2022-06-10 $2.91 $3.03 $2.57 $2.66 $2.66 6,510,570
2022-06-09 $3.34 $3.44 $2.91 $2.97 $2.97 12,757,763
2022-06-08 $4.27 $4.82 $2.99 $3.30 $3.30 26,860,413
2022-06-07 $4.52 $4.57 $3.90 $4.18 $4.18 2,200,869
2022-06-06 $5.20 $5.76 $4.54 $4.61 $4.61 1,655,499
2022-06-03 $5.16 $5.21 $4.89 $5.06 $5.06 879,576
2022-06-02 $4.87 $5.23 $4.82 $5.20 $5.20 1,340,261
2022-06-01 $5.00 $5.08 $4.76 $4.87 $4.87 987,608
2022-05-31 $4.80 $5.14 $4.74 $5.00 $5.00 1,752,235
2022-05-27 $4.57 $4.85 $4.57 $4.76 $4.76 740,491
2022-05-26 $4.33 $4.61 $4.27 $4.57 $4.57 583,789
2022-05-25 $4.09 $4.30 $4.06 $4.30 $4.30 465,777
2022-05-24 $4.43 $4.45 $4.11 $4.12 $4.12 716,822
2022-05-23 $4.68 $4.68 $4.32 $4.50 $4.50 929,894
2022-05-20 $4.40 $4.56 $4.27 $4.56 $4.56 741,603
2022-05-19 $4.05 $4.36 $4.05 $4.36 $4.36 583,328
2022-05-18 $3.92 $4.34 $3.88 $4.11 $4.11 792,641
2022-05-17 $3.95 $4.31 $3.78 $4.00 $4.00 1,834,200
2022-05-16 $3.68 $3.83 $3.27 $3.36 $3.36 1,136,456
2022-05-13 $3.40 $3.64 $3.31 $3.61 $3.61 1,022,012
2022-05-12 $3.00 $3.37 $2.95 $3.29 $3.29 1,546,054
2022-05-11 $3.50 $3.50 $3.09 $3.10 $3.10 1,589,063
2022-05-10 $4.20 $4.24 $3.55 $3.57 $3.57 2,052,806
2022-05-09 $4.63 $4.63 $4.18 $4.19 $4.19 939,153
2022-05-06 $4.94 $4.94 $4.61 $4.73 $4.73 459,959
2022-05-05 $5.18 $5.26 $4.81 $4.94 $4.94 562,982
2022-05-04 $4.99 $5.32 $4.81 $5.31 $5.31 820,314
2022-05-03 $5.11 $5.15 $4.87 $4.99 $4.99 678,565
2022-05-02 $4.95 $5.12 $4.79 $5.11 $5.11 972,499
2022-04-29 $4.96 $5.02 $4.83 $4.96 $4.96 756,306
2022-04-28 $4.94 $4.97 $4.64 $4.94 $4.94 684,047
2022-04-27 $4.80 $4.98 $4.68 $4.88 $4.88 873,421
2022-04-26 $4.88 $5.12 $4.66 $4.73 $4.73 841,104
2022-04-25 $4.86 $5.08 $4.76 $4.91 $4.91 830,494
2022-04-22 $5.20 $5.37 $4.80 $4.97 $4.97 866,107
2022-04-21 $5.93 $6.02 $5.23 $5.24 $5.24 796,298
2022-04-20 $5.87 $6.05 $5.70 $5.92 $5.92 917,067
2022-04-19 $5.80 $5.96 $5.73 $5.84 $5.84 646,747
2022-04-18 $5.63 $5.94 $5.55 $5.74 $5.74 587,944
2022-04-14 $5.57 $5.77 $5.38 $5.69 $5.69 690,244
2022-04-13 $5.36 $5.56 $5.24 $5.53 $5.53 635,745
2022-04-12 $5.45 $5.64 $5.37 $5.39 $5.39 882,641
2022-04-11 $5.49 $5.72 $5.41 $5.44 $5.44 648,735
2022-04-08 $5.55 $5.73 $5.43 $5.55 $5.55 844,947
2022-04-07 $5.80 $5.82 $5.52 $5.60 $5.60 732,272
2022-04-06 $5.85 $5.92 $5.67 $5.83 $5.83 989,592
2022-04-05 $6.02 $6.06 $5.71 $5.93 $5.93 1,052,142
2022-04-04 $6.00 $6.10 $5.80 $6.01 $6.01 966,205
2022-04-01 $6.56 $6.68 $5.61 $5.93 $5.93 2,538,645
2022-03-31 $6.86 $6.87 $6.51 $6.70 $6.70 1,262,796
2022-03-30 $6.60 $6.95 $6.31 $6.84 $6.84 2,791,247
2022-03-29 $7.24 $7.61 $7.24 $7.42 $7.42 1,384,815
2022-03-28 $7.07 $7.37 $7.02 $7.17 $7.17 662,141
2022-03-25 $7.78 $7.80 $7.02 $7.21 $7.21 1,041,403
2022-03-24 $7.64 $8.00 $7.55 $7.76 $7.76 930,008
2022-03-23 $7.21 $7.74 $7.13 $7.38 $7.38 780,065
2022-03-22 $6.92 $7.49 $6.92 $7.21 $7.21 1,111,419
2022-03-21 $7.20 $7.42 $6.88 $6.89 $6.89 1,287,083
2022-03-18 $7.10 $7.46 $6.91 $7.16 $7.16 4,610,018
2022-03-17 $7.23 $7.43 $6.97 $7.09 $7.09 1,465,689
2022-03-16 $7.69 $7.97 $7.23 $7.29 $7.29 1,765,160
2022-03-15 $7.44 $7.88 $7.40 $7.65 $7.65 989,040
2022-03-14 $7.61 $8.08 $7.34 $7.54 $7.54 1,898,949
2022-03-11 $9.42 $9.49 $7.36 $7.70 $7.70 4,218,323
2022-03-10 $8.65 $9.54 $8.39 $9.47 $9.47 2,119,140
2022-03-09 $8.07 $8.89 $8.03 $8.71 $8.71 1,747,527
2022-03-08 $7.45 $8.12 $7.20 $7.97 $7.97 1,884,189
2022-03-07 $6.51 $8.27 $6.50 $7.49 $7.49 3,747,498
2022-03-04 $7.29 $7.32 $6.41 $6.51 $6.51 956,366
2022-03-03 $7.28 $7.36 $7.12 $7.31 $7.31 512,066
2022-03-02 $7.00 $7.34 $6.94 $7.23 $7.23 614,245
2022-03-01 $7.14 $7.32 $6.92 $6.99 $6.99 682,283
2022-02-28 $6.61 $7.22 $6.61 $7.14 $7.14 708,436
2022-02-25 $6.60 $6.71 $6.45 $6.68 $6.68 669,685
2022-02-24 $5.70 $6.64 $5.65 $6.62 $6.62 726,445
2022-02-23 $6.19 $6.51 $6.12 $6.12 $6.12 526,689
2022-02-22 $6.52 $6.71 $6.16 $6.17 $6.17 758,556
2022-02-18 $6.73 $6.88 $6.58 $6.68 $6.68 699,634
2022-02-17 $6.81 $6.98 $6.75 $6.80 $6.80 474,090
2022-02-16 $6.73 $6.94 $6.68 $6.90 $6.90 514,118
2022-02-15 $6.46 $6.84 $6.46 $6.76 $6.76 655,545
2022-02-14 $6.48 $6.79 $6.33 $6.40 $6.40 652,961
2022-02-11 $6.66 $6.94 $6.45 $6.57 $6.57 749,065
2022-02-10 $7.09 $7.30 $6.60 $6.65 $6.65 898,315
2022-02-09 $7.35 $7.41 $7.05 $7.15 $7.15 916,364
2022-02-08 $7.10 $7.43 $6.95 $7.22 $7.22 818,074
2022-02-07 $6.85 $7.20 $6.80 $7.05 $7.05 781,139
2022-02-04 $6.01 $6.76 $5.98 $6.74 $6.74 995,607
2022-02-03 $6.10 $6.28 $6.02 $6.04 $6.04 779,913
2022-02-02 $6.21 $6.52 $6.07 $6.34 $6.34 1,337,792
2022-02-01 $5.60 $6.24 $5.43 $6.13 $6.13 1,159,964
2022-01-31 $5.11 $5.61 $5.11 $5.54 $5.54 728,491
2022-01-28 $5.11 $5.18 $4.89 $5.14 $5.14 862,392
2022-01-27 $5.42 $5.46 $5.07 $5.13 $5.13 542,772
2022-01-26 $5.24 $5.69 $5.24 $5.36 $5.36 800,394
2022-01-25 $4.98 $5.23 $4.89 $5.23 $5.23 846,713
2022-01-24 $5.23 $5.41 $4.77 $5.14 $5.14 1,499,619
2022-01-21 $5.52 $5.66 $5.22 $5.51 $5.51 1,145,730
2022-01-20 $5.43 $5.82 $5.35 $5.52 $5.52 1,187,554
2022-01-19 $5.33 $5.44 $5.11 $5.39 $5.39 1,160,877
2022-01-18 $5.10 $5.39 $4.91 $5.26 $5.26 2,609,944
2022-01-14 $4.97 $5.26 $4.84 $5.13 $5.13 1,033,844
2022-01-13 $5.15 $5.25 $5.05 $5.07 $5.07 503,720
2022-01-12 $5.24 $5.29 $5.09 $5.18 $5.18 524,297
2022-01-11 $5.00 $5.33 $4.94 $5.20 $5.20 660,121
2022-01-10 $5.17 $5.32 $4.92 $5.01 $5.01 1,030,996
2022-01-07 $5.47 $5.64 $5.18 $5.21 $5.21 583,151
2022-01-06 $5.55 $5.57 $5.21 $5.33 $5.33 762,858
2022-01-05 $5.95 $6.06 $5.46 $5.49 $5.49 789,976
2022-01-04 $6.02 $6.29 $5.81 $5.97 $5.97 901,661
2022-01-03 $5.74 $6.04 $5.55 $5.98 $5.98 939,486
2021-12-31 $5.82 $5.94 $5.63 $5.66 $5.66 1,221,981
2021-12-30 $5.58 $6.05 $5.53 $5.88 $5.88 1,669,339
2021-12-29 $5.98 $5.98 $5.51 $5.53 $5.53 2,192,377
2021-12-28 $5.97 $6.12 $5.81 $6.07 $6.07 1,547,810
2021-12-27 $6.24 $6.24 $5.93 $5.99 $5.99 1,359,842
2021-12-23 $6.39 $6.39 $6.15 $6.29 $6.29 1,030,093
2021-12-22 $6.43 $6.43 $6.20 $6.35 $6.35 851,631
2021-12-21 $6.45 $6.64 $6.35 $6.45 $6.45 865,423
2021-12-20 $6.97 $6.98 $6.31 $6.38 $6.38 1,365,246
2021-12-17 $7.02 $7.38 $6.86 $6.97 $6.97 4,209,119
2021-12-16 $7.58 $7.58 $7.02 $7.14 $7.14 819,872
2021-12-15 $7.41 $7.52 $7.00 $7.50 $7.50 1,369,059
2021-12-14 $7.24 $7.62 $7.19 $7.51 $7.51 945,248
2021-12-13 $7.14 $7.45 $7.01 $7.37 $7.37 1,291,124
2021-12-10 $7.13 $7.37 $7.02 $7.17 $7.17 794,837
2021-12-09 $7.33 $7.39 $7.01 $7.15 $7.15 636,658
2021-12-08 $7.16 $7.42 $6.94 $7.35 $7.35 998,726
2021-12-07 $7.29 $7.36 $7.06 $7.15 $7.15 958,672
2021-12-06 $7.50 $7.50 $6.72 $7.06 $7.06 1,514,408
2021-12-03 $8.02 $8.09 $7.30 $7.47 $7.47 1,790,182
2021-12-02 $8.15 $8.16 $7.75 $8.05 $8.05 1,085,167
2021-12-01 $8.55 $8.85 $8.05 $8.16 $8.16 1,068,489
2021-11-30 $8.48 $8.55 $8.10 $8.49 $8.49 3,570,603
2021-11-29 $8.65 $8.73 $8.39 $8.56 $8.56 889,869
2021-11-26 $8.31 $8.71 $8.25 $8.55 $8.55 439,007
2021-11-24 $8.11 $8.88 $8.10 $8.73 $8.73 841,598
2021-11-23 $8.52 $8.85 $8.00 $8.34 $8.34 1,214,164
2021-11-22 $8.95 $8.98 $8.36 $8.71 $8.71 1,082,983
2021-11-19 $8.27 $8.97 $8.25 $8.94 $8.94 1,219,955
2021-11-18 $8.86 $8.90 $8.19 $8.33 $8.33 1,343,117
2021-11-17 $9.18 $9.59 $8.88 $9.02 $9.02 1,212,838
2021-11-16 $8.73 $9.44 $8.45 $9.34 $9.34 1,511,480
2021-11-15 $10.07 $10.10 $9.23 $9.29 $9.29 1,946,984
2021-11-12 $9.46 $9.86 $9.33 $9.69 $9.69 1,016,519
2021-11-11 $9.38 $9.55 $9.06 $9.46 $9.46 914,982
2021-11-10 $9.08 $9.45 $8.87 $9.35 $9.35 1,262,084
2021-11-09 $9.88 $10.19 $9.33 $9.39 $9.39 1,475,789
2021-11-08 $9.45 $10.25 $9.45 $9.87 $9.87 1,852,332
2021-11-05 $9.34 $9.47 $9.08 $9.43 $9.43 1,003,272
2021-11-04 $8.98 $9.37 $8.91 $9.28 $9.28 1,045,314
2021-11-03 $8.60 $9.25 $8.51 $8.95 $8.95 1,844,043
2021-11-02 $8.90 $8.92 $8.36 $8.59 $8.59 1,516,962
2021-11-01 $9.23 $9.49 $8.73 $8.90 $8.90 3,181,529
2021-10-29 $8.20 $8.62 $7.95 $8.46 $8.46 6,675,448
2021-10-28 $7.90 $8.43 $7.87 $8.41 $8.41 1,545,982
2021-10-27 $7.70 $8.19 $7.69 $7.84 $7.84 1,100,914
2021-10-26 $8.16 $8.54 $7.91 $7.93 $7.93 1,399,918
2021-10-25 $7.85 $8.28 $7.85 $8.11 $8.11 1,348,151
2021-10-22 $7.95 $8.25 $7.65 $7.88 $7.88 1,402,227
2021-10-21 $8.10 $8.19 $7.78 $8.09 $8.09 1,150,349
2021-10-20 $8.09 $8.42 $8.03 $8.10 $8.10 1,179,349
2021-10-19 $8.25 $8.33 $7.86 $8.10 $8.10 1,016,167
2021-10-18 $7.61 $8.27 $7.52 $8.23 $8.23 1,835,654
2021-10-15 $7.92 $7.96 $7.48 $7.61 $7.61 1,490,036
2021-10-14 $7.55 $8.15 $7.52 $7.85 $7.85 1,774,146
2021-10-13 $7.75 $7.82 $7.45 $7.50 $7.50 1,253,410
2021-10-12 $7.60 $7.76 $7.45 $7.65 $7.65 901,151
2021-10-11 $7.59 $7.88 $7.42 $7.53 $7.53 814,368
2021-10-08 $7.57 $7.74 $7.44 $7.62 $7.62 777,539
2021-10-07 $7.50 $7.94 $7.46 $7.61 $7.61 1,184,940
2021-10-06 $7.71 $7.73 $7.38 $7.42 $7.42 1,346,113
2021-10-05 $7.84 $7.90 $7.57 $7.73 $7.73 1,471,907
2021-10-04 $8.11 $8.17 $7.61 $7.76 $7.76 1,557,621
2021-10-01 $8.27 $8.30 $7.83 $8.15 $8.15 2,204,241
2021-09-30 $8.95 $8.97 $8.14 $8.22 $8.22 2,397,995
2021-09-29 $9.06 $9.47 $8.57 $8.60 $8.60 2,019,651
2021-09-28 $9.35 $9.45 $8.88 $8.88 $8.88 2,318,779
2021-09-27 $9.93 $9.98 $9.41 $9.45 $9.45 1,884,880
2021-09-24 $10.84 $10.92 $9.82 $9.93 $9.93 2,278,872
2021-09-23 $10.96 $11.22 $10.60 $10.99 $10.99 1,155,436
2021-09-22 $10.37 $11.29 $10.24 $11.15 $11.15 2,920,731
2021-09-21 $9.93 $10.64 $9.91 $10.28 $10.28 1,484,356
2021-09-20 $9.07 $10.26 $8.76 $10.08 $10.08 2,880,355
2021-09-17 $9.18 $9.67 $8.96 $9.16 $9.16 10,878,934
2021-09-16 $9.58 $9.75 $8.83 $9.16 $9.16 2,387,935
2021-09-15 $10.15 $10.31 $9.52 $9.54 $9.54 2,405,809
2021-09-14 $10.21 $10.28 $9.70 $9.73 $9.73 1,475,168
2021-09-13 $11.47 $11.55 $9.97 $9.98 $9.98 2,918,744
2021-09-10 $11.67 $11.86 $10.58 $11.66 $11.66 2,870,505
2021-09-09 $11.16 $12.16 $11.13 $11.76 $11.76 3,321,593
2021-09-08 $11.02 $11.59 $10.45 $11.29 $11.29 3,076,573
2021-09-07 $10.30 $12.16 $10.17 $10.87 $10.87 8,753,897
2021-09-03 $9.43 $10.25 $9.29 $10.18 $10.18 1,900,094
2021-09-02 $9.09 $9.53 $8.84 $9.47 $9.47 1,646,181
2021-09-01 $8.81 $9.17 $8.67 $9.08 $9.08 1,691,703
2021-08-31 $9.05 $9.14 $8.85 $8.96 $8.96 1,224,652
2021-08-30 $9.29 $9.29 $8.80 $9.16 $9.16 1,447,631
2021-08-27 $9.22 $9.59 $9.10 $9.23 $9.23 1,148,753
2021-08-26 $9.01 $9.58 $9.01 $9.25 $9.25 1,404,355
2021-08-25 $9.16 $9.34 $8.92 $9.08 $9.08 1,126,405
2021-08-24 $8.83 $9.58 $8.70 $9.34 $9.34 2,318,809
2021-08-23 $9.01 $9.10 $8.52 $8.79 $8.79 2,104,591
2021-08-20 $8.52 $8.94 $8.26 $8.88 $8.88 2,133,008
2021-08-19 $9.17 $9.29 $8.56 $8.59 $8.59 2,235,287
2021-08-18 $9.17 $9.89 $9.12 $9.67 $9.67 1,903,541
2021-08-17 $9.13 $9.68 $8.76 $8.97 $8.97 4,069,115
2021-08-16 $11.18 $11.18 $10.26 $10.35 $10.35 2,510,184
2021-08-13 $10.98 $12.06 $10.50 $11.48 $11.48 3,400,772
2021-08-12 $11.31 $11.31 $10.50 $11.14 $11.14 4,868,750
2021-08-11 $13.00 $13.00 $11.05 $11.88 $11.88 6,957,327
2021-08-10 $14.54 $15.91 $12.58 $13.12 $13.12 18,611,191
2021-08-09 $12.95 $13.82 $12.23 $13.70 $13.70 10,623,097
2021-08-06 $12.10 $13.35 $11.05 $11.65 $11.65 24,965,383
2021-08-05 $9.14 $10.66 $8.95 $10.47 $10.47 7,069,426
2021-08-04 $7.98 $9.30 $7.83 $8.68 $8.68 4,038,007
2021-08-03 $8.90 $8.94 $8.35 $8.45 $8.45 1,516,767
2021-08-02 $9.41 $9.45 $8.86 $8.90 $8.90 1,541,767
2021-07-30 $8.16 $9.77 $8.01 $9.11 $9.11 5,231,224
2021-07-29 $8.76 $8.81 $8.16 $8.20 $8.20 1,907,254
2021-07-28 $8.25 $8.63 $8.06 $8.51 $8.51 2,114,518
2021-07-27 $9.08 $9.10 $7.92 $8.02 $8.02 3,599,605
2021-07-26 $9.95 $10.01 $8.64 $8.74 $8.74 3,893,786
2021-07-23 $10.44 $10.45 $9.52 $10.00 $10.00 1,847,943
2021-07-22 $10.97 $11.19 $10.11 $10.20 $10.20 1,755,830
2021-07-21 $11.64 $12.08 $10.72 $10.95 $10.95 1,948,939
2021-07-20 $11.53 $11.95 $11.37 $11.39 $11.39 595,929
2021-07-19 $11.00 $11.49 $10.80 $11.38 $11.38 648,100
2021-07-16 $11.90 $12.19 $11.10 $11.17 $11.17 847,492
2021-07-15 $11.80 $11.98 $11.22 $11.81 $11.81 855,195
2021-07-14 $12.64 $12.95 $11.71 $11.77 $11.77 922,266
2021-07-13 $13.36 $13.36 $12.41 $12.43 $12.43 679,773
2021-07-12 $13.83 $13.84 $13.22 $13.39 $13.39 355,860
2021-07-09 $13.81 $13.90 $13.35 $13.77 $13.77 372,018
2021-07-08 $13.00 $13.85 $12.45 $13.79 $13.79 1,062,571
2021-07-07 $14.98 $15.03 $13.50 $13.77 $13.77 829,701
2021-07-06 $14.89 $15.25 $14.01 $14.70 $14.70 1,397,870
2021-07-02 $13.70 $14.64 $13.53 $14.54 $14.54 1,485,547
2021-07-01 $13.63 $13.90 $13.33 $13.36 $13.36 395,333
2021-06-30 $13.87 $14.19 $13.58 $13.63 $13.63 706,372
2021-06-29 $13.57 $13.97 $13.56 $13.92 $13.92 406,485
2021-06-28 $13.69 $13.79 $13.40 $13.57 $13.57 580,001
2021-06-25 $13.11 $13.96 $13.06 $13.40 $13.40 854,199
2021-06-24 $12.96 $13.58 $12.90 $13.11 $13.11 609,219
2021-06-23 $12.54 $13.07 $12.50 $13.05 $13.05 436,941
2021-06-22 $12.34 $12.74 $12.27 $12.49 $12.49 512,056
2021-06-21 $12.51 $12.88 $12.30 $12.37 $12.37 712,536
2021-06-18 $12.13 $13.86 $12.03 $12.67 $12.67 1,473,116
2021-06-17 $12.06 $12.39 $11.85 $12.19 $12.19 800,277
2021-06-16 $12.75 $12.75 $11.85 $12.28 $12.28 724,229
2021-06-15 $13.13 $13.13 $12.53 $12.76 $12.76 806,904
2021-06-14 $13.46 $13.49 $13.03 $13.13 $13.13 865,821
2021-06-11 $13.17 $13.67 $13.11 $13.49 $13.49 813,983
2021-06-10 $13.31 $13.65 $12.62 $13.11 $13.11 653,563
2021-06-09 $14.00 $14.29 $13.06 $13.44 $13.44 1,829,315
2021-06-08 $12.83 $14.15 $12.31 $14.10 $14.10 2,310,633
2021-06-07 $11.10 $12.18 $11.05 $11.99 $11.99 1,233,225
2021-06-04 $11.15 $11.19 $10.77 $11.00 $11.00 682,744
2021-06-03 $11.45 $11.51 $10.98 $11.02 $11.02 995,282
2021-06-02 $10.85 $11.58 $10.76 $11.45 $11.45 1,028,797
2021-06-01 $10.80 $10.89 $10.76 $10.82 $10.82 304,704
2021-05-28 $10.80 $10.86 $10.72 $10.75 $10.75 389,175
2021-05-27 $10.92 $10.97 $10.63 $10.88 $10.88 621,552
2021-05-26 $10.47 $11.18 $10.44 $10.79 $10.79 860,368
2021-05-25 $10.50 $10.65 $10.45 $10.47 $10.47 331,787
2021-05-24 $10.52 $10.59 $10.36 $10.53 $10.53 624,111
2021-05-21 $10.60 $10.63 $10.44 $10.48 $10.48 721,517
2021-05-20 $10.52 $10.65 $10.50 $10.63 $10.63 403,971
2021-05-19 $10.50 $10.70 $10.45 $10.49 $10.49 818,187
2021-05-18 $10.46 $10.93 $10.41 $10.74 $10.74 1,114,564
2021-05-17 $10.49 $10.62 $10.40 $10.57 $10.57 820,737
2021-05-14 $10.56 $10.70 $10.40 $10.51 $10.51 1,117,552
2021-05-13 $10.67 $10.89 $10.31 $10.44 $10.44 1,729,685
2021-05-12 $10.79 $11.01 $10.50 $10.56 $10.56 1,012,416
2021-05-11 $10.78 $11.47 $10.60 $10.80 $10.80 1,159,476
2021-05-10 $12.04 $12.39 $11.51 $11.54 $11.54 896,878
2021-05-07 $11.91 $12.40 $11.70 $12.12 $12.12 995,463
2021-05-06 $11.82 $12.05 $11.53 $11.77 $11.77 906,033
2021-05-05 $11.70 $12.12 $11.53 $12.09 $12.09 427,029
2021-05-04 $11.80 $11.86 $11.22 $11.73 $11.73 563,979
2021-05-03 $11.92 $12.08 $11.70 $11.92 $11.92 784,657
2021-04-30 $11.69 $12.18 $11.66 $11.92 $11.92 486,999
2021-04-29 $12.23 $12.45 $11.75 $11.92 $11.92 1,229,010
2021-04-28 $12.12 $12.85 $11.11 $11.49 $11.49 3,158,043
2021-04-27 $12.05 $12.19 $11.50 $12.19 $12.19 1,200,176
2021-04-26 $11.31 $11.88 $11.27 $11.62 $11.62 820,202
2021-04-23 $10.99 $11.46 $10.94 $11.29 $11.29 680,070
2021-04-22 $11.05 $11.59 $10.81 $10.94 $10.94 1,106,900
2021-04-21 $10.60 $11.15 $10.51 $10.90 $10.90 1,313,488
2021-04-20 $11.25 $11.29 $10.71 $10.73 $10.73 1,000,730
2021-04-19 $10.88 $12.02 $10.60 $11.43 $11.43 1,530,128
2021-04-16 $10.99 $11.08 $10.41 $11.02 $11.02 2,127,457
2021-04-15 $11.73 $11.74 $10.75 $10.83 $10.83 1,860,763
2021-04-14 $11.69 $11.86 $11.51 $11.57 $11.57 726,978
2021-04-13 $12.12 $12.18 $11.40 $11.97 $11.97 968,358
2021-04-12 $12.59 $12.64 $12.25 $12.35 $12.35 734,191
2021-04-09 $12.49 $12.78 $12.40 $12.61 $12.61 531,323
2021-04-08 $12.53 $12.64 $12.14 $12.37 $12.37 723,611
2021-04-07 $12.80 $13.20 $12.48 $12.54 $12.54 645,846
2021-04-06 $12.25 $13.11 $12.12 $12.97 $12.97 1,025,899
2021-04-05 $12.64 $12.66 $12.06 $12.33 $12.33 715,333
2021-04-01 $12.45 $12.89 $12.32 $12.47 $12.47 892,510
2021-03-31 $12.25 $12.58 $12.21 $12.30 $12.30 653,833
2021-03-30 $12.57 $12.70 $12.01 $12.20 $12.20 828,572
2021-03-29 $12.45 $12.89 $12.15 $12.82 $12.82 1,031,111
2021-03-26 $12.25 $12.70 $12.02 $12.48 $12.48 1,318,165
2021-03-25 $11.52 $12.37 $11.10 $12.29 $12.29 2,672,029
2021-03-24 $13.01 $13.08 $11.94 $12.01 $12.01 2,233,177
2021-03-23 $13.39 $13.90 $12.74 $13.00 $13.00 1,684,286
2021-03-22 $13.96 $14.05 $13.32 $13.59 $13.59 1,265,478
2021-03-19 $13.86 $14.36 $13.21 $13.96 $13.96 1,468,523
2021-03-18 $14.39 $14.46 $13.56 $13.85 $13.85 1,538,993
2021-03-17 $14.49 $15.02 $14.02 $14.63 $14.63 1,439,407
2021-03-16 $15.41 $15.75 $14.25 $15.23 $15.23 1,786,703
2021-03-15 $15.15 $15.79 $15.02 $15.66 $15.66 939,804
2021-03-12 $14.22 $15.99 $14.20 $15.42 $15.42 1,717,683
2021-03-11 $14.89 $15.31 $14.40 $14.68 $14.68 1,868,518
2021-03-10 $14.44 $14.73 $13.79 $14.45 $14.45 1,102,051
2021-03-09 $13.61 $14.39 $13.51 $14.34 $14.34 1,408,440
2021-03-08 $14.38 $14.63 $13.05 $13.30 $13.30 1,790,643
2021-03-05 $13.89 $14.01 $12.30 $13.66 $13.66 3,038,348
2021-03-04 $15.00 $15.34 $12.82 $13.88 $13.88 3,028,582
2021-03-03 $16.34 $16.39 $14.91 $15.11 $15.11 1,561,054
2021-03-02 $17.10 $17.58 $16.28 $16.39 $16.39 1,129,963
2021-03-01 $17.12 $17.24 $16.60 $16.86 $16.86 857,277
2021-02-26 $16.41 $16.87 $15.00 $16.62 $16.62 2,008,589
2021-02-25 $17.24 $17.91 $16.00 $16.35 $16.35 3,034,633
2021-02-24 $19.54 $20.36 $17.02 $17.25 $17.25 7,666,070
2021-02-23 $16.46 $23.86 $14.25 $20.68 $20.68 15,971,705
2021-02-22 $17.92 $18.75 $17.49 $17.80 $17.80 1,608,221
2021-02-19 $19.21 $19.22 $18.10 $18.38 $18.38 2,127,707
2021-02-18 $19.00 $19.49 $18.60 $18.65 $18.65 1,799,761
2021-02-17 $20.00 $20.11 $19.22 $19.86 $19.86 1,789,209
2021-02-16 $20.01 $20.66 $19.70 $20.29 $20.29 2,627,334
2021-02-12 $18.55 $20.00 $18.50 $19.64 $19.64 2,404,189
2021-02-11 $19.50 $19.61 $18.40 $18.88 $18.88 2,324,921
2021-02-10 $19.88 $20.11 $18.85 $19.89 $19.89 3,293,597
2021-02-09 $20.88 $20.92 $19.71 $20.13 $20.13 3,046,861
2021-02-08 $22.17 $22.38 $20.87 $21.00 $21.00 3,522,812
2021-02-05 $21.83 $22.98 $21.12 $21.99 $21.99 2,972,434
2021-02-04 $21.95 $22.00 $20.65 $21.82 $21.82 2,670,915
2021-02-03 $21.67 $23.00 $20.88 $21.38 $21.38 4,052,179
2021-02-02 $22.75 $23.76 $20.79 $21.40 $21.40 8,620,894
2021-02-01 $22.39 $25.20 $19.81 $24.50 $24.50 28,318,280
2021-01-29 $15.44 $15.97 $14.97 $15.66 $15.66 1,794,977
2021-01-28 $15.35 $15.60 $14.70 $15.29 $15.29 2,164,830
2021-01-27 $15.46 $16.94 $14.88 $15.69 $15.69 4,429,873
2021-01-26 $14.77 $14.80 $14.15 $14.35 $14.35 2,140,104
2021-01-25 $15.04 $15.10 $13.53 $14.87 $14.87 2,778,581
2021-01-22 $15.13 $15.30 $14.61 $15.03 $15.03 1,977,149
2021-01-21 $15.30 $15.48 $14.57 $14.91 $14.91 1,868,115
2021-01-20 $15.56 $15.70 $15.04 $15.41 $15.41 1,452,339
2021-01-19 $15.20 $15.70 $14.80 $15.62 $15.62 1,867,093
2021-01-15 $15.86 $15.89 $14.86 $15.48 $15.48 1,942,844
2021-01-14 $16.00 $16.10 $15.43 $15.97 $15.97 2,515,117
2021-01-13 $15.57 $16.89 $15.23 $16.17 $16.17 2,960,448
2021-01-12 $15.31 $15.98 $15.14 $15.73 $15.73 2,913,954
2021-01-11 $15.74 $16.60 $15.57 $15.99 $15.99 2,202,592
2021-01-08 $16.01 $16.30 $15.70 $16.10 $16.10 2,269,765
2021-01-07 $16.82 $16.82 $16.00 $16.31 $16.31 1,954,355
2021-01-06 $15.68 $16.95 $15.43 $15.85 $15.85 2,660,732
2021-01-05 $14.88 $16.41 $14.62 $15.89 $15.89 2,155,974
2021-01-04 $16.52 $16.52 $15.10 $15.43 $15.43 2,882,666
2020-12-31 $16.10 $17.70 $15.30 $17.10 $17.10 2,899,747
2020-12-30 $17.21 $17.99 $16.47 $16.57 $16.57 2,327,512
2020-12-29 $18.01 $18.20 $16.55 $16.80 $16.80 4,222,846
2020-12-28 $19.07 $20.93 $18.05 $18.97 $18.97 4,355,254
2020-12-24 $18.96 $20.15 $17.15 $18.24 $18.24 3,797,893
2020-12-23 $17.94 $20.68 $17.50 $18.79 $18.79 6,587,010
2020-12-22 $15.50 $18.73 $15.10 $18.27 $18.27 9,481,152
2020-12-21 $13.89 $15.49 $13.80 $14.86 $14.86 4,452,313
2020-12-18 $13.36 $14.35 $13.18 $13.89 $13.89 2,540,164
2020-12-17 $13.72 $13.90 $13.10 $13.53 $13.53 2,175,907
2020-12-16 $13.57 $13.94 $13.13 $13.86 $13.86 2,233,073
2020-12-15 $13.66 $14.39 $13.00 $13.42 $13.42 4,205,200
2020-12-14 $15.42 $15.68 $13.75 $14.10 $14.10 4,860,896
2020-12-11 $16.44 $17.60 $15.38 $15.89 $15.89 5,294,145
2020-12-10 $15.09 $16.77 $14.60 $16.08 $16.08 7,778,786
2020-12-09 $14.42 $17.39 $13.81 $17.20 $17.20 25,346,904
2020-12-08 $12.24 $12.80 $11.67 $12.78 $12.78 4,097,452
2020-12-07 $12.34 $12.85 $12.07 $12.45 $12.45 4,501,215
2020-12-04 $11.96 $12.00 $11.41 $11.93 $11.93 3,473,851
2020-12-03 $11.82 $12.41 $11.31 $12.00 $12.00 5,106,013
2020-12-02 $11.11 $11.49 $10.80 $11.35 $11.35 3,429,515
2020-12-01 $12.66 $12.76 $11.10 $11.46 $11.46 5,654,459
2020-11-30 $13.39 $13.45 $11.85 $12.91 $12.91 11,885,612
2020-11-27 $13.04 $13.75 $11.90 $12.33 $12.33 15,761,983
2020-11-25 $11.25 $11.65 $10.90 $11.48 $11.48 5,516,514
2020-11-24 $11.70 $12.70 $10.72 $11.28 $11.28 8,834,999
2020-11-23 $10.43 $10.85 $10.33 $10.73 $10.73 4,073,769
2020-11-20 $10.45 $10.45 $10.25 $10.30 $10.30 594,565
2020-11-19 $10.45 $10.53 $10.30 $10.38 $10.38 930,799
2020-11-18 $10.27 $10.36 $10.26 $10.35 $10.35 1,046,947
2020-11-17 $10.30 $10.30 $10.25 $10.29 $10.29 445,779
2020-11-16 $10.30 $10.30 $10.24 $10.29 $10.29 593,005
2020-11-13 $10.26 $10.40 $10.23 $10.25 $10.25 2,150,366
2020-11-12 $10.25 $10.27 $10.23 $10.24 $10.24 3,079,198
2020-11-11 $10.19 $10.19 $10.18 $10.19 $10.19 24,182
2020-11-10 $10.17 $10.19 $10.17 $10.17 $10.17 6,308
2020-11-09 $10.19 $10.20 $10.16 $10.20 $10.20 115,424
2020-11-06 $10.20 $10.20 $10.17 $10.20 $10.20 13,376
2020-11-05 $10.16 $10.19 $10.16 $10.16 $10.16 1,980
2020-11-04 $10.16 $10.19 $10.16 $10.19 $10.19 72,830
2020-11-03 $10.16 $10.17 $10.16 $10.17 $10.17 775
2020-11-02 $10.18 $10.19 $10.16 $10.16 $10.16 6,810
2020-10-30 $10.16 $10.19 $10.15 $10.15 $10.15 143,654
2020-10-29 $10.16 $10.19 $10.13 $10.15 $10.15 40,173
2020-10-28 $10.17 $10.18 $10.17 $10.18 $10.18 1,152
2020-10-27 $10.17 $10.19 $10.16 $10.19 $10.19 113,961
2020-10-26 $10.18 $10.20 $10.16 $10.17 $10.17 741,353
2020-10-23 $10.17 $10.19 $10.17 $10.19 $10.19 1,719
2020-10-22 $10.17 $10.20 $10.17 $10.20 $10.20 66,652
2020-10-21 $10.17 $10.20 $10.17 $10.20 $10.20 14,904
2020-10-20 $10.18 $10.20 $10.18 $10.20 $10.20 424,169
2020-10-19 $10.18 $10.19 $10.18 $10.19 $10.19 2,447
2020-10-16 $10.20 $10.20 $10.20 $10.20 $10.20 381
2020-10-15 $10.17 $10.17 $10.16 $10.16 $10.16 2,147
2020-10-14 $10.14 $10.20 $10.14 $10.18 $10.18 1,186
2020-10-13 $10.17 $10.20 $10.17 $10.17 $10.17 12,256
2020-10-12 $10.24 $10.24 $10.18 $10.20 $10.20 4,118
2020-10-09 $10.23 $10.25 $10.15 $10.20 $10.20 125,364
2020-10-08 $10.22 $10.22 $10.14 $10.21 $10.21 21,208
2020-10-07 $10.25 $10.25 $10.15 $10.20 $10.20 2,625
2020-10-06 $10.20 $10.20 $10.16 $10.20 $10.20 36,038
2020-10-05 $10.27 $10.27 $10.17 $10.19 $10.19 22,155
2020-10-02 $10.10 $10.20 $10.10 $10.19 $10.19 73,370
2020-10-01 $10.20 $10.24 $10.16 $10.18 $10.18 60,586
2020-09-30 $10.18 $10.20 $10.16 $10.18 $10.18 857,135
2020-09-29 $10.18 $10.18 $10.17 $10.18 $10.18 32,329
2020-09-28 $10.19 $10.19 $10.11 $10.16 $10.16 19,379
2020-09-25 $10.18 $10.18 $10.13 $10.15 $10.15 24,846
2020-09-24 $10.14 $10.18 $10.13 $10.15 $10.15 434,063
2020-09-23 $10.16 $10.18 $10.14 $10.14 $10.14 16,422
2020-09-22 $10.18 $10.24 $10.17 $10.17 $10.17 31,527
2020-09-21 $10.15 $10.20 $10.14 $10.15 $10.15 64,932
2020-09-18 $10.16 $10.23 $10.15 $10.20 $10.20 397,515
2020-09-17 $10.15 $10.16 $10.14 $10.16 $10.16 65,715
2020-09-16 $10.18 $10.18 $10.14 $10.15 $10.15 5,431
2020-09-15 $10.15 $10.18 $10.15 $10.18 $10.18 4,707
2020-09-14 $10.15 $10.16 $10.15 $10.15 $10.15 16,227
2020-09-11 $10.15 $10.18 $10.15 $10.16 $10.16 7,167
2020-09-10 $10.18 $10.19 $10.15 $10.16 $10.16 1,005,794
2020-09-09 $10.17 $10.17 $10.17 $10.17 $10.17 8,425
2020-09-08 $10.17 $10.18 $10.14 $10.18 $10.18 12,338
2020-09-04 $10.15 $10.16 $10.11 $10.16 $10.16 178,026
2020-09-03 $10.19 $10.19 $10.15 $10.15 $10.15 31,625
2020-09-02 $10.16 $10.19 $10.15 $10.18 $10.18 61,616
2020-09-01 $10.16 $10.20 $10.16 $10.18 $10.18 109,928
2020-08-31 $10.16 $10.17 $10.15 $10.17 $10.17 47,044
2020-08-28 $10.14 $10.15 $10.13 $10.15 $10.15 4,898
2020-08-27 $10.16 $10.19 $10.15 $10.15 $10.15 1,555,497
2020-08-26 $10.15 $10.18 $10.15 $10.17 $10.17 1,842,673
2020-08-25 $10.15 $10.17 $10.14 $10.15 $10.15 353,148
2020-08-24 $10.17 $10.18 $10.15 $10.18 $10.18 801
2020-08-21 $10.14 $10.18 $10.12 $10.17 $10.17 33,487
2020-08-20 $10.11 $10.14 $10.11 $10.14 $10.14 454,753
2020-08-19 $10.11 $10.11 $10.11 $10.11 $10.11 118
2020-08-18 $10.14 $10.14 $10.08 $10.11 $10.11 290,417
2020-08-17 $10.15 $10.16 $10.12 $10.13 $10.13 54,508
2020-08-14 $10.17 $10.17 $10.15 $10.15 $10.15 465
2020-08-13 $10.16 $10.17 $10.13 $10.16 $10.16 4,342
2020-08-12 $10.19 $10.19 $10.16 $10.17 $10.17 1,135
2020-08-11 $10.17 $10.17 $10.17 $10.17 $10.17 10,847
2020-08-10 $10.15 $10.19 $10.14 $10.18 $10.18 33,456
2020-08-07 $10.15 $10.21 $10.14 $10.19 $10.19 403,809
2020-08-06 $10.13 $10.18 $10.12 $10.18 $10.18 3,820
2020-08-05 $10.17 $10.17 $10.12 $10.17 $10.17 103,716
2020-08-04 $10.20 $10.20 $10.15 $10.15 $10.15 3,053
2020-08-03 $10.20 $10.20 $10.15 $10.15 $10.15 28,258
2020-07-31 $10.14 $10.16 $10.13 $10.14 $10.14 93,334
2020-07-30 $10.17 $10.17 $10.15 $10.15 $10.15 835
2020-07-29 $10.14 $10.18 $10.12 $10.18 $10.18 504,430
2020-07-28 $10.17 $10.21 $10.14 $10.14 $10.14 2,153
2020-07-27 $10.20 $10.20 $10.12 $10.17 $10.17 35,196
2020-07-24 $10.20 $10.21 $10.15 $10.16 $10.16 6,592
2020-07-23 $10.13 $10.22 $10.12 $10.20 $10.20 40,097
2020-07-22 $10.19 $10.19 $10.12 $10.12 $10.12 2,876
2020-07-21 $10.23 $10.23 $10.18 $10.19 $10.19 8,155
2020-07-20 $10.20 $10.21 $10.18 $10.20 $10.20 98,826
2020-07-17 $10.20 $10.21 $10.16 $10.19 $10.19 25,300
2020-07-16 $10.17 $10.18 $10.16 $10.18 $10.18 2,200
2020-07-15 $10.22 $10.23 $10.15 $10.17 $10.17 140,300
2020-07-14 $10.22 $10.22 $10.17 $10.18 $10.18 138,800
2020-07-13 $10.23 $10.23 $10.20 $10.20 $10.20 121,100
2020-07-10 $10.23 $10.23 $10.20 $10.20 $10.20 558,700
2020-07-09 $10.23 $10.23 $10.20 $10.23 $10.23 300,400
2020-07-08 $10.20 $10.22 $10.19 $10.20 $10.20 4,800
2020-07-07 $10.22 $10.23 $10.20 $10.20 $10.20 23,600
2020-07-06 $10.24 $10.25 $10.20 $10.23 $10.23 1,560,500
2020-07-02 $10.26 $10.26 $10.26 $10.26 $10.26 130
2020-07-01 $10.23 $10.27 $10.21 $10.26 $10.26 501,800
2020-06-30 $10.15 $10.28 $10.15 $10.23 $10.23 355,500
2020-06-29 $10.17 $10.21 $10.17 $10.20 $10.20 206,600
2020-06-26 $10.16 $10.19 $10.16 $10.19 $10.19 65,719
2020-06-25 $10.15 $10.17 $10.15 $10.17 $10.17 185,455
2020-06-24 $10.16 $10.16 $10.16 $10.16 $10.16 671
2020-06-23 $10.17 $10.17 $10.16 $10.17 $10.17 17,018
2020-06-22 $10.17 $10.18 $10.16 $10.17 $10.17 1,158
2020-06-19 $10.15 $10.22 $10.15 $10.18 $10.18 44,019
2020-06-18 $10.13 $10.15 $10.12 $10.14 $10.14 55,945
2020-06-17 $10.10 $10.10 $10.09 $10.10 $10.10 116,437
2020-06-16 $10.13 $10.13 $10.10 $10.13 $10.13 164,620
2020-06-15 $10.10 $10.11 $10.09 $10.11 $10.11 100,936
2020-06-12 $10.10 $10.10 $10.10 $10.10 $10.10 3
2020-06-11 $10.10 $10.10 $10.10 $10.10 $10.10 170
2020-06-10 $10.09 $10.27 $10.09 $10.19 $10.19 70,219
2020-06-09 $10.10 $10.14 $10.07 $10.08 $10.08 226,269
2020-06-08 $10.10 $10.12 $10.10 $10.10 $10.10 32,197
2020-06-05 $10.10 $10.12 $10.10 $10.11 $10.11 156,332
2020-06-04 $10.09 $10.11 $10.09 $10.09 $10.09 935,466
2020-06-03 $10.10 $10.10 $10.10 $10.10 $10.10 162
2020-06-02 $10.06 $10.09 $10.06 $10.08 $10.08 3,478
2020-06-01 $10.08 $10.11 $10.08 $10.11 $10.11 40,115
2020-05-29 $10.07 $10.07 $10.07 $10.07 $10.07 1,879
2020-05-28 $10.06 $10.06 $10.06 $10.06 $10.06 100
2020-05-27 $10.07 $10.10 $10.06 $10.10 $10.10 29,228
2020-05-26 $10.07 $10.07 $10.06 $10.06 $10.06 1,528
2020-05-22 $10.12 $10.12 $10.12 $10.12 $10.12 0
2020-05-21 $10.11 $10.12 $10.11 $10.12 $10.12 504
2020-05-20 $10.08 $10.08 $10.08 $10.08 $10.08 0
2020-05-19 $10.06 $10.17 $10.06 $10.08 $10.08 36,134
2020-05-18 $10.05 $10.05 $10.05 $10.05 $10.05 1,102
2020-05-15 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-05-14 $10.05 $10.05 $10.05 $10.05 $10.05 2,616
2020-05-13 $10.06 $10.06 $10.05 $10.06 $10.06 217,707
2020-05-12 $10.06 $10.08 $10.04 $10.04 $10.04 5,293
2020-05-11 $10.04 $10.05 $10.04 $10.05 $10.05 335
2020-05-08 $10.04 $10.05 $10.04 $10.04 $10.04 36,965
2020-05-07 $10.04 $10.07 $10.04 $10.05 $10.05 1,267,067
2020-05-06 $10.04 $10.05 $10.04 $10.04 $10.04 14,039
2020-05-05 $10.04 $10.04 $10.04 $10.04 $10.04 5,004
2020-05-04 $10.00 $10.00 $10.00 $10.00 $10.00 63
2020-05-01 $9.98 $10.00 $9.98 $10.00 $10.00 4,407
2020-04-30 $10.00 $10.00 $10.00 $10.00 $10.00 18
2020-04-29 $10.00 $10.00 $10.00 $10.00 $10.00 1,150,023
2020-04-28 $10.02 $10.03 $10.00 $10.00 $10.00 206,556
2020-04-27 $9.96 $10.02 $9.96 $10.02 $10.02 235
2020-04-24 $10.01 $10.03 $9.98 $9.98 $9.98 105,009
2020-04-23 $9.97 $10.03 $9.96 $10.00 $10.00 7,687
2020-04-22 $10.03 $10.03 $10.03 $10.03 $10.03 330
2020-04-21 $10.01 $10.01 $9.98 $10.01 $10.01 3,471
2020-04-20 $9.99 $9.99 $9.99 $9.99 $9.99 6
2020-04-17 $9.99 $9.99 $9.99 $9.99 $9.99 12
2020-04-16 $9.99 $9.99 $9.99 $9.99 $9.99 1
2020-04-15 $9.99 $10.00 $9.99 $9.99 $9.99 3,284
2020-04-14 $9.95 $10.00 $9.95 $10.00 $10.00 22,200
2020-04-13 $9.95 $9.95 $9.95 $9.95 $9.95 10,150
2020-04-09 $9.93 $9.93 $9.93 $9.93 $9.93 13,531
2020-04-08 $9.94 $9.94 $9.94 $9.94 $9.94 161
2020-04-07 $9.96 $9.96 $9.96 $9.96 $9.96 322,225
2020-04-06 $9.91 $9.91 $9.89 $9.90 $9.90 4,392
2020-04-03 $9.85 $9.95 $9.85 $9.95 $9.95 36,719
2020-04-02 $9.95 $9.95 $9.95 $9.95 $9.95 33
2020-04-01 $9.94 $9.98 $9.94 $9.95 $9.95 7,297
2020-03-31 $9.97 $9.97 $9.97 $9.97 $9.97 700
2020-03-30 $9.92 $9.92 $9.92 $9.92 $9.92 9
2020-03-27 $9.92 $9.92 $9.90 $9.92 $9.92 109,831
2020-03-26 $9.90 $9.90 $9.85 $9.85 $9.85 101,465
2020-03-25 $9.80 $9.80 $9.79 $9.80 $9.80 5,703
2020-03-24 $9.70 $9.78 $9.67 $9.78 $9.78 2,178,138
2020-03-23 $9.70 $9.70 $9.67 $9.68 $9.68 497,727
2020-03-20 $9.50 $9.80 $9.50 $9.65 $9.65 1,029,827
2020-03-19 $9.49 $9.52 $9.40 $9.52 $9.52 217,832
2020-03-18 $9.61 $9.61 $9.50 $9.51 $9.51 23,571
2020-03-17 $9.71 $9.89 $9.64 $9.64 $9.64 2,846,156
2020-03-16 $9.16 $9.72 $9.16 $9.65 $9.65 314,667
2020-03-13 $9.90 $9.92 $9.80 $9.89 $9.89 2,673
2020-03-12 $9.95 $9.95 $9.85 $9.94 $9.94 1,004
2020-03-11 $9.99 $9.99 $9.99 $9.99 $9.99 1,002
2020-03-10 $9.98 $9.98 $9.95 $9.97 $9.97 31,110
2020-03-09 $10.00 $10.00 $9.95 $9.98 $9.98 11,435
2020-03-06 $10.00 $10.02 $10.00 $10.02 $10.02 60,409
2020-03-05 $10.02 $10.03 $10.02 $10.02 $10.02 113,098
2020-03-04 $10.02 $10.06 $10.02 $10.02 $10.02 99,774
2020-03-03 $10.05 $10.08 $10.02 $10.08 $10.08 101,112
2020-03-02 $10.08 $10.08 $10.08 $10.08 $10.08 316
2020-02-28 $10.06 $10.06 $10.05 $10.05 $10.05 170,144
2020-02-27 $10.02 $10.08 $10.02 $10.08 $10.08 234,061
2020-02-26 $10.05 $10.05 $10.02 $10.05 $10.05 3,032
2020-02-25 $10.05 $10.10 $10.03 $10.05 $10.05 112,651
2020-02-24 $10.05 $10.10 $10.05 $10.05 $10.05 56,312
2020-02-21 $10.05 $10.05 $10.05 $10.05 $10.05 10
2020-02-20 $10.05 $10.05 $10.05 $10.05 $10.05 49,523
2020-02-19 $10.05 $10.05 $10.05 $10.05 $10.05 1,020
2020-02-18 $10.05 $10.05 $10.05 $10.05 $10.05 2
2020-02-14 $10.05 $10.05 $10.05 $10.05 $10.05 12
2020-02-13 $10.05 $10.05 $10.05 $10.05 $10.05 4,769
2020-02-12 $10.10 $10.10 $10.07 $10.07 $10.07 4,115
2020-02-11 $10.05 $10.10 $10.05 $10.10 $10.10 173,025
2020-02-10 $10.00 $10.00 $10.00 $10.00 $10.00 20
2020-02-07 $10.00 $10.00 $10.00 $10.00 $10.00 16
2020-02-06 $10.00 $10.00 $10.00 $10.00 $10.00 14
2020-02-05 $10.00 $10.00 $10.00 $10.00 $10.00 17
2020-02-04 $10.00 $10.00 $10.00 $10.00 $10.00 43
2020-02-03 $10.00 $10.00 $10.00 $10.00 $10.00 5,812
2020-01-31 $9.96 $10.04 $9.96 $9.96 $9.96 100,734
2020-01-30 $10.04 $10.04 $10.04 $10.04 $10.04 13,366
2020-01-29 $9.99 $10.04 $9.99 $10.02 $10.02 25,395
2020-01-28 $10.01 $10.05 $10.01 $10.05 $10.05 451
2020-01-27 $10.10 $10.10 $10.10 $10.10 $10.10 38
2020-01-24 $10.04 $10.10 $10.02 $10.10 $10.10 337,523
2020-01-23 $10.03 $10.03 $10.02 $10.02 $10.02 17,208
2020-01-22 $10.04 $10.05 $10.02 $10.03 $10.03 361,809
2020-01-21 $10.05 $10.05 $10.04 $10.04 $10.04 3,449
2020-01-17 $10.05 $10.05 $10.03 $10.03 $10.03 352,487
2020-01-16 $9.98 $10.02 $9.98 $10.02 $10.02 171,027
2020-01-15 $10.02 $10.03 $10.01 $10.01 $10.01 260,771
2020-01-14 $10.02 $10.04 $10.01 $10.01 $10.01 140,830
2020-01-13 $10.01 $10.01 $10.01 $10.01 $10.01 40,047
2020-01-10 $10.00 $10.05 $9.96 $10.01 $10.01 2,038
2020-01-09 $10.00 $10.03 $10.00 $10.00 $10.00 12,717
2020-01-08 $10.00 $10.02 $9.99 $10.00 $10.00 359,686
2020-01-07 $9.99 $10.00 $9.99 $9.99 $9.99 20,068
2020-01-06 $9.96 $10.00 $9.96 $10.00 $10.00 121,653
2020-01-03 $9.98 $9.98 $9.98 $9.98 $9.98 394
2020-01-02 $9.97 $9.98 $9.97 $9.97 $9.97 256,095
2019-12-31 $9.96 $9.99 $9.96 $9.96 $9.96 144,951
2019-12-30 $10.00 $10.00 $9.96 $9.96 $9.96 988,673
2019-12-27 $10.00 $10.00 $9.93 $9.93 $9.93 6,346
2019-12-26 $10.00 $10.00 $9.93 $9.93 $9.93 464
2019-12-24 $10.00 $10.00 $10.00 $10.00 $10.00 296
2019-12-23 $9.99 $10.00 $9.99 $9.99 $9.99 100,958
2019-12-20 $9.98 $9.99 $9.96 $9.99 $9.99 106,441
2019-12-19 $9.98 $9.98 $9.95 $9.95 $9.95 344,585
2019-12-18 $9.98 $9.98 $9.92 $9.93 $9.93 255,602
2019-12-17 $9.94 $9.98 $9.94 $9.98 $9.98 130,697
2019-12-16 $9.95 $9.98 $9.95 $9.98 $9.98 18,490
2019-12-13 $9.93 $9.98 $9.93 $9.97 $9.97 1,192
2019-12-12 $9.89 $9.95 $9.89 $9.94 $9.94 217,851
2019-12-11 $9.90 $9.90 $9.90 $9.90 $9.90 1,682
2019-12-10 $9.90 $9.90 $9.90 $9.90 $9.90 2,116
2019-12-09 $9.90 $9.94 $9.89 $9.94 $9.94 225,091
2019-12-06 $9.94 $9.94 $9.94 $9.94 $9.94 3,290
2019-12-05 $9.94 $9.95 $9.93 $9.93 $9.93 461,520
2019-12-04 $9.93 $9.95 $9.93 $9.93 $9.93 197,350
2019-12-03 $9.90 $9.91 $9.89 $9.90 $9.90 527,044
2019-12-02 $9.92 $9.92 $9.90 $9.90 $9.90 6,812
2019-11-29 $9.86 $9.93 $9.86 $9.90 $9.90 3,567
2019-11-27 $9.92 $9.92 $9.92 $9.92 $9.92 24,502
2019-11-26 $9.91 $9.91 $9.88 $9.88 $9.88 18,486
2019-11-25 $9.91 $9.92 $9.91 $9.91 $9.91 313,600
2019-11-22 $9.90 $9.92 $9.90 $9.91 $9.91 1,209
2019-11-21 $9.89 $9.92 $9.89 $9.92 $9.92 26,956
2019-11-20 $9.89 $9.92 $9.89 $9.92 $9.92 192,600
2019-11-19 $9.90 $9.92 $9.90 $9.92 $9.92 103,806
2019-11-18 $9.90 $9.91 $9.90 $9.91 $9.91 719,906
2019-11-15 $9.91 $9.91 $9.89 $9.89 $9.89 17,501
2019-11-14 $9.92 $9.92 $9.91 $9.91 $9.91 1,130
2019-11-13 $9.92 $9.93 $9.89 $9.92 $9.92 1,328,533
2019-11-12 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-11-11 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-11-08 $9.93 $9.93 $9.93 $9.93 $9.93 500
2019-11-07 $9.90 $9.90 $9.90 $9.90 $9.90 498
2019-11-06 $9.90 $9.90 $9.90 $9.90 $9.90 3
2019-11-05 $9.90 $9.90 $9.90 $9.90 $9.90 3,435
2019-11-04 $9.92 $9.93 $9.92 $9.93 $9.93 1,038
2019-11-01 $9.91 $9.92 $9.91 $9.92 $9.92 32,469
2019-10-31 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-10-30 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-10-29 $9.82 $9.88 $9.82 $9.88 $9.88 2,671
2019-10-28 $9.88 $9.89 $9.88 $9.89 $9.89 50,374
2019-10-25 $9.89 $9.89 $9.88 $9.88 $9.88 400
2019-10-24 $9.87 $9.90 $9.87 $9.90 $9.90 200,505
2019-10-23 $9.84 $9.84 $9.84 $9.84 $9.84 947
2019-10-22 $9.84 $9.84 $9.84 $9.84 $9.84 0
2019-10-21 $9.85 $9.85 $9.84 $9.84 $9.84 101,004
2019-10-18 $9.84 $9.84 $9.84 $9.84 $9.84 2
2019-10-17 $9.85 $9.85 $9.84 $9.84 $9.84 19,905
2019-10-16 $9.82 $9.82 $9.82 $9.82 $9.82 935
2019-10-15 $9.89 $9.89 $9.89 $9.89 $9.89 76
2019-10-14 $9.89 $9.89 $9.89 $9.89 $9.89 2
2019-10-11 $9.89 $9.89 $9.89 $9.89 $9.89 0
2019-10-10 $9.89 $9.89 $9.89 $9.89 $9.89 0
2019-10-09 $9.90 $9.90 $9.89 $9.89 $9.89 102,500
2019-10-08 $9.95 $9.95 $9.90 $9.90 $9.90 27,268
2019-10-07 $9.97 $9.97 $9.96 $9.97 $9.97 30,022
2019-10-04 $9.93 $9.97 $9.93 $9.97 $9.97 92,202
2019-10-03 $9.92 $9.92 $9.90 $9.90 $9.90 1,208
2019-10-02 $9.87 $9.91 $9.87 $9.91 $9.91 18,236
2019-10-01 $9.89 $9.89 $9.89 $9.89 $9.89 1,251
2019-09-30 $9.86 $9.86 $9.78 $9.80 $9.80 49,836
2019-09-27 $9.90 $9.91 $9.89 $9.89 $9.89 4,185
2019-09-26 $9.88 $9.88 $9.88 $9.88 $9.88 47
2019-09-25 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-09-24 $9.88 $9.88 $9.88 $9.88 $9.88 296
2019-09-23 $9.86 $9.87 $9.85 $9.85 $9.85 18,392
2019-09-20 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-09-19 $9.86 $9.88 $9.86 $9.88 $9.88 237
2019-09-18 $9.90 $9.90 $9.86 $9.89 $9.89 19,455
2019-09-17 $9.91 $9.95 $9.90 $9.90 $9.90 765
2019-09-16 $9.95 $9.95 $9.91 $9.91 $9.91 3,812
2019-09-13 $9.91 $9.91 $9.91 $9.91 $9.91 138
2019-09-12 $9.87 $9.88 $9.87 $9.87 $9.87 1,634
2019-09-11 $9.88 $9.88 $9.86 $9.86 $9.86 1,028
2019-09-10 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-09-09 $9.93 $9.94 $9.89 $9.94 $9.94 5,110
2019-09-06 $9.91 $9.95 $9.89 $9.89 $9.89 258,641
2019-09-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-09-04 $9.91 $9.95 $9.90 $9.91 $9.91 125,528
2019-09-03 $9.86 $9.90 $9.86 $9.90 $9.90 15,935
2019-08-30 $9.90 $9.90 $9.90 $9.90 $9.90 191
2019-08-29 $9.86 $9.90 $9.86 $9.90 $9.90 209,100
2019-08-28 $9.91 $9.91 $9.89 $9.89 $9.89 1,500
2019-08-27 $9.89 $9.90 $9.88 $9.90 $9.90 455,371
2019-08-26 $9.91 $9.91 $9.91 $9.91 $9.91 4
2019-08-23 $9.89 $9.91 $9.88 $9.91 $9.91 10,907
2019-08-22 $9.92 $9.92 $9.89 $9.92 $9.92 6,048
2019-08-21 $9.87 $9.92 $9.86 $9.91 $9.91 1,081,399
2019-08-20 $9.91 $9.91 $9.91 $9.91 $9.91 1,114
2019-08-19 $9.87 $9.90 $9.87 $9.89 $9.89 25,798
2019-08-16 $9.88 $9.88 $9.84 $9.84 $9.84 402,581
2019-08-15 $9.84 $9.90 $9.84 $9.85 $9.85 100
2019-08-14 $9.85 $9.85 $9.85 $9.85 $9.85 50
2019-08-13 $9.84 $9.90 $9.84 $9.85 $9.85 652,692
2019-08-12 $9.83 $9.94 $9.80 $9.85 $9.85 10,251
2019-08-09 $9.84 $9.92 $9.83 $9.90 $9.90 2,800
2019-08-08 $9.95 $9.95 $9.95 $9.95 $9.95 58
2019-08-07 $9.87 $9.95 $9.84 $9.95 $9.95 3,647
2019-08-06 $9.94 $9.95 $9.92 $9.94 $9.94 77,768
2019-08-05 $9.90 $9.95 $9.90 $9.93 $9.93 122,192
2019-08-02 $9.90 $9.90 $9.90 $9.90 $9.90 100
2019-08-01 $9.81 $9.81 $9.73 $9.80 $9.80 109,571
2019-07-31 $9.88 $9.88 $9.85 $9.85 $9.85 19,700
2019-07-30 $9.88 $9.88 $9.85 $9.85 $9.85 19,684
2019-07-29 $9.80 $9.88 $9.80 $9.85 $9.85 53,366
2019-07-26 $9.89 $9.89 $9.89 $9.89 $9.89 11
2019-07-25 $9.84 $9.90 $9.84 $9.89 $9.89 4,526
2019-07-24 $9.90 $9.90 $9.87 $9.87 $9.87 6,741
2019-07-23 $9.90 $9.91 $9.88 $9.90 $9.90 137,566
2019-07-22 $9.90 $9.94 $9.90 $9.93 $9.93 24,940
2019-07-19 $9.95 $9.95 $9.95 $9.95 $9.95 6
2019-07-18 $9.95 $9.95 $9.95 $9.95 $9.95 316
2019-07-17 $9.99 $10.00 $9.99 $10.00 $10.00 625
2019-07-16 $9.93 $9.93 $9.93 $9.93 $9.93 51
2019-07-15 $9.93 $9.93 $9.93 $9.93 $9.93 25,137
2019-07-12 $9.91 $9.95 $9.91 $9.95 $9.95 1,216
2019-07-11 $9.95 $9.95 $9.90 $9.90 $9.90 1,164
2019-07-10 $9.96 $9.97 $9.90 $9.90 $9.90 74,575
2019-07-09 $9.94 $9.94 $9.90 $9.93 $9.93 19,739
2019-07-08 $9.91 $9.95 $9.88 $9.90 $9.90 127,922
2019-07-05 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-07-03 $9.96 $9.96 $9.96 $9.96 $9.96 247
2019-07-02 $9.90 $10.00 $9.90 $10.00 $10.00 342,917
2019-07-01 $9.89 $9.90 $9.89 $9.90 $9.90 152,049
2019-06-28 $9.89 $9.90 $9.76 $9.88 $9.88 234,296
2019-06-27 $9.89 $9.90 $9.89 $9.90 $9.90 10,269
2019-06-26 $9.89 $9.90 $9.84 $9.85 $9.85 1,164
2019-06-25 $9.85 $9.85 $9.82 $9.82 $9.82 522,450
2019-06-24 $9.80 $9.80 $9.75 $9.80 $9.80 15,115
2019-06-21 $9.90 $9.90 $9.82 $9.85 $9.85 30,140
2019-06-20 $9.97 $10.00 $9.80 $9.80 $9.80 195,805
2019-06-19 $9.85 $9.88 $9.85 $9.88 $9.88 29,101
2019-06-18 $9.80 $9.80 $9.80 $9.80 $9.80 68,337
2019-06-17 $9.80 $9.80 $9.80 $9.80 $9.80 37,060
2019-06-14 $9.80 $9.80 $9.80 $9.80 $9.80 37,170
2019-06-13 $9.80 $9.80 $9.80 $9.80 $9.80 253,301
2019-06-12 $9.80 $9.80 $9.79 $9.79 $9.79 225
2019-06-11 $9.82 $9.82 $9.75 $9.80 $9.80 445,738
2019-06-10 $9.80 $9.80 $9.80 $9.80 $9.80 15
2019-06-07 $9.79 $9.80 $9.79 $9.80 $9.80 675,279
2019-06-06 $9.80 $9.80 $9.78 $9.78 $9.78 18,722
2019-06-05 $9.79 $9.79 $9.79 $9.79 $9.79 65
2019-06-04 $9.79 $9.79 $9.79 $9.79 $9.79 14
2019-06-03 $9.79 $9.79 $9.79 $9.79 $9.79 26
2019-05-31 $9.79 $9.79 $9.78 $9.79 $9.79 6,035
2019-05-30 $9.78 $9.79 $9.73 $9.79 $9.79 11,508
2019-05-29 $9.76 $9.80 $9.76 $9.76 $9.76 2,316
2019-05-28 $9.79 $9.79 $9.79 $9.79 $9.79 25
2019-05-24 $9.78 $9.80 $9.75 $9.79 $9.79 10,201
2019-05-23 $9.71 $9.80 $9.71 $9.80 $9.80 2,009
2019-05-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-21 $9.78 $9.80 $9.78 $9.80 $9.80 603
2019-05-20 $9.80 $9.80 $9.79 $9.80 $9.80 9,175
2019-05-17 $9.80 $9.80 $9.75 $9.80 $9.80 21,704
2019-05-16 $9.80 $9.80 $9.79 $9.79 $9.79 5,501
2019-05-15 $9.80 $9.80 $9.80 $9.80 $9.80 300,367
2019-05-14 $9.80 $9.81 $9.79 $9.81 $9.81 1,146
2019-05-13 $9.80 $9.80 $9.80 $9.80 $9.80 238
2019-05-10 $9.82 $9.82 $9.82 $9.82 $9.82 500,205
2019-05-09 $9.75 $9.82 $9.75 $9.82 $9.82 31,200
2019-05-08 $9.83 $9.83 $9.80 $9.80 $9.80 582,305
2019-05-07 $9.82 $9.82 $9.82 $9.82 $9.82 10,000
2019-05-06 $9.78 $9.82 $9.78 $9.82 $9.82 58,702
2019-05-03 $9.82 $9.82 $9.81 $9.81 $9.81 1,106
2019-05-02 $9.79 $9.79 $9.79 $9.79 $9.79 4
2019-05-01 $9.81 $9.81 $9.79 $9.79 $9.79 259,300
2019-04-30 $10.10 $10.10 $9.80 $9.81 $9.81 5,202
2019-04-29 $9.80 $9.81 $9.80 $9.81 $9.81 1,543,424
2019-04-26 $9.79 $9.81 $9.79 $9.81 $9.81 227,490
2019-04-25 $9.82 $9.84 $9.82 $9.82 $9.82 1,400
2019-04-24 $9.82 $9.83 $9.82 $9.82 $9.82 11,500
2019-04-23 $9.82 $9.82 $9.82 $9.82 $9.82 10,000
2019-04-22 $9.83 $9.83 $9.81 $9.81 $9.81 4,500
2019-04-18 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-17 $9.83 $9.83 $9.80 $9.80 $9.80 50,450
2019-04-16 $9.82 $9.83 $9.82 $9.83 $9.83 8,458
2019-04-15 $9.78 $9.85 $9.78 $9.85 $9.85 183,420
2019-04-12 $9.79 $9.82 $9.79 $9.79 $9.79 476,216
2019-04-11 $9.78 $9.78 $9.78 $9.78 $9.78 624
2019-04-10 $9.79 $9.79 $9.74 $9.76 $9.76 356,669
2019-04-09 $9.77 $9.77 $9.77 $9.77 $9.77 25,800
2019-04-08 $9.77 $9.80 $9.75 $9.77 $9.77 101,318
2019-04-05 $9.78 $9.78 $9.78 $9.78 $9.78 5,000
2019-04-04 $9.82 $9.85 $9.78 $9.78 $9.78 5,990
2019-04-03 $11.72 $11.72 $9.81 $9.81 $9.81 548,000
2019-04-02 $9.75 $9.77 $9.74 $9.77 $9.77 288,592
2019-04-01 $9.75 $9.75 $9.74 $9.75 $9.75 12,400
2019-03-29 $9.74 $9.76 $9.74 $9.76 $9.76 50,100
2019-03-28 $9.74 $9.74 $9.74 $9.74 $9.74 1,325
2019-03-27 $9.75 $9.77 $9.73 $9.77 $9.77 1,352,025

Microvast Holdings Inc (MVST) News Headlines

Recent Microvast Holdings Inc (MVST) News
Similar Companies to Microvast Holdings Inc (MVST) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.