NuCana plc (NCNA) Exchange: NASDAQ

Data as of March 28, 2024

$0.29 ($-0.04) -12.92%

NuCana plc - Daily Information
Click for more stock information on NuCana plc.
Daily Information Data
Date March 28, 2024
Open $0.34
Previous Close $0.29
High $0.34
Low $0.29
Adjusted Open $0.34
Previous Adjusted Close $0.29
Adjusted High $0.34
Adjusted Low $0.29

About NuCana plc (NCNA)

NuCana is a clinical-stage biopharmaceutical company focused on significantly improving treatment outcomes for cancer patients by applying our ProTide technology to transform some of the most widely prescribed chemotherapy agents, nucleoside analogs, into more effective and safer medicines. While these conventional agents remain part of the standard of care for the treatment of many solid and hematological tumors, their efficacy is limited by cancer cell resistance mechanisms and they are often poorly tolerated. Utilizing our proprietary technology, we are developing new medicines, ProTides, designed to overcome key cancer resistance mechanisms and generate much higher concentrations of anti-cancer metabolites in cancer cells. NuCana’s robust pipeline includes three ProTides in clinical development. Acelarin and NUC-3373, are new chemical entities derived from the nucleoside analogs gemcitabine and 5-fluorouracil, respectively, two widely used chemotherapy agents. Acelarin is currently being evaluated in four clinical studies, including a Phase III study for patients with biliary tract cancer, a Phase Ib study for patients with biliary tract cancer, a Phase II study for patients with platinum-resistant ovarian cancer and a Phase III study for patients with metastatic pancreatic cancer for which enrollment has been suspended. NUC-3373 is currently in a Phase I study for the potential treatment of a wide range of advanced solid tumors and a Phase Ib study for patients with metastatic colorectal cancer. Our third ProTide, NUC-7738, is a transformation of a novel nucleoside analog (3’-deoxyadenosine) and is in a Phase I study for patients with advanced solid tumors.

Historical Stock Data for NuCana plc (NCNA)

Date Open High Low Close Adj.Close Volume
2024-03-21 $0.34 $0.34 $0.29 $0.29 $0.29 1,034,626
2024-03-20 $0.33 $0.34 $0.32 $0.33 $0.33 294,038
2024-03-19 $0.34 $0.35 $0.33 $0.33 $0.33 517,170
2024-03-18 $0.35 $0.38 $0.31 $0.37 $0.37 1,248,841
2024-03-15 $0.36 $0.37 $0.33 $0.35 $0.35 2,135,576
2024-03-14 $0.40 $0.42 $0.36 $0.39 $0.39 4,121,381
2024-03-13 $0.75 $0.78 $0.42 $0.42 $0.42 63,632,098
2024-03-12 $0.32 $0.44 $0.32 $0.38 $0.38 6,488,594
2024-03-11 $0.33 $0.34 $0.31 $0.33 $0.33 49,401
2024-03-08 $0.32 $0.34 $0.30 $0.33 $0.33 110,567
2024-03-07 $0.32 $0.33 $0.30 $0.33 $0.33 279,798
2024-03-06 $0.32 $0.34 $0.32 $0.32 $0.32 186,272
2024-03-05 $0.32 $0.35 $0.32 $0.33 $0.33 55,114
2024-03-04 $0.35 $0.36 $0.32 $0.33 $0.33 179,757
2024-03-01 $0.32 $0.34 $0.31 $0.32 $0.32 73,691
2024-02-29 $0.34 $0.34 $0.32 $0.32 $0.32 69,462
2024-02-28 $0.34 $0.35 $0.32 $0.33 $0.33 41,023
2024-02-27 $0.32 $0.37 $0.32 $0.33 $0.33 334,825
2024-02-26 $0.30 $0.33 $0.30 $0.33 $0.33 46,710
2024-02-23 $0.31 $0.33 $0.30 $0.31 $0.31 82,599
2024-02-22 $0.32 $0.36 $0.32 $0.34 $0.34 90,151
2024-02-21 $0.34 $0.35 $0.33 $0.33 $0.33 89,519
2024-02-20 $0.37 $0.37 $0.33 $0.33 $0.33 113,612
2024-02-16 $0.31 $0.37 $0.30 $0.35 $0.35 209,742
2024-02-15 $0.32 $0.33 $0.31 $0.32 $0.32 39,177
2024-02-14 $0.32 $0.33 $0.30 $0.32 $0.32 183,280
2024-02-13 $0.30 $0.33 $0.30 $0.32 $0.32 34,514
2024-02-12 $0.30 $0.34 $0.30 $0.30 $0.30 270,819
2024-02-09 $0.30 $0.31 $0.29 $0.31 $0.31 78,003
2024-02-08 $0.28 $0.30 $0.28 $0.30 $0.30 74,627
2024-02-07 $0.29 $0.29 $0.28 $0.29 $0.29 34,940
2024-02-06 $0.28 $0.30 $0.28 $0.29 $0.29 47,364
2024-02-05 $0.29 $0.31 $0.28 $0.29 $0.29 62,899
2024-02-02 $0.30 $0.32 $0.28 $0.29 $0.29 126,305
2024-02-01 $0.30 $0.32 $0.29 $0.32 $0.32 107,006
2024-01-31 $0.31 $0.31 $0.29 $0.30 $0.30 150,571
2024-01-30 $0.33 $0.33 $0.29 $0.30 $0.30 174,381
2024-01-29 $0.33 $0.33 $0.30 $0.31 $0.31 269,193
2024-01-26 $0.30 $0.34 $0.29 $0.30 $0.30 615,025
2024-01-25 $0.29 $0.31 $0.29 $0.29 $0.29 16,202
2024-01-24 $0.30 $0.32 $0.29 $0.29 $0.29 155,576
2024-01-23 $0.29 $0.31 $0.28 $0.31 $0.31 100,033
2024-01-22 $0.30 $0.32 $0.28 $0.30 $0.30 42,398
2024-01-19 $0.29 $0.30 $0.28 $0.30 $0.30 53,357
2024-01-18 $0.31 $0.32 $0.28 $0.30 $0.30 41,478
2024-01-17 $0.28 $0.30 $0.28 $0.29 $0.29 68,485
2024-01-16 $0.29 $0.29 $0.27 $0.28 $0.28 68,275
2024-01-12 $0.31 $0.31 $0.29 $0.30 $0.30 32,793
2024-01-11 $0.31 $0.31 $0.29 $0.30 $0.30 116,562
2024-01-10 $0.30 $0.32 $0.29 $0.30 $0.30 69,450
2024-01-09 $0.30 $0.32 $0.30 $0.31 $0.31 49,255
2024-01-08 $0.30 $0.32 $0.29 $0.30 $0.30 62,592
2024-01-05 $0.30 $0.33 $0.29 $0.30 $0.30 102,363
2024-01-04 $0.32 $0.35 $0.29 $0.30 $0.30 58,660
2024-01-03 $0.31 $0.35 $0.30 $0.31 $0.31 162,501
2024-01-02 $0.29 $0.35 $0.29 $0.32 $0.32 134,835
2023-12-29 $0.32 $0.32 $0.29 $0.30 $0.30 155,476
2023-12-28 $0.30 $0.34 $0.28 $0.29 $0.29 694,812
2023-12-27 $0.29 $0.38 $0.28 $0.30 $0.30 769,038
2023-12-26 $0.27 $0.30 $0.26 $0.29 $0.29 255,840
2023-12-22 $0.29 $0.31 $0.23 $0.26 $0.26 448,722
2023-12-21 $0.30 $0.30 $0.28 $0.30 $0.30 253,799
2023-12-20 $0.35 $0.35 $0.28 $0.29 $0.29 131,796
2023-12-19 $0.39 $0.39 $0.33 $0.34 $0.34 124,831
2023-12-18 $0.34 $0.36 $0.33 $0.34 $0.34 185,684
2023-12-15 $0.35 $0.37 $0.33 $0.35 $0.35 92,770
2023-12-14 $0.34 $0.37 $0.33 $0.35 $0.35 480,205
2023-12-13 $0.33 $0.37 $0.33 $0.35 $0.35 225,639
2023-12-12 $0.34 $0.37 $0.33 $0.34 $0.34 75,168
2023-12-11 $0.35 $0.39 $0.34 $0.35 $0.35 206,734
2023-12-08 $0.35 $0.37 $0.35 $0.37 $0.37 123,948
2023-12-07 $0.38 $0.38 $0.35 $0.38 $0.38 121,784
2023-12-06 $0.37 $0.40 $0.37 $0.38 $0.38 68,528
2023-12-05 $0.39 $0.44 $0.38 $0.40 $0.40 114,833
2023-12-04 $0.42 $0.44 $0.39 $0.39 $0.39 80,676
2023-12-01 $0.48 $0.48 $0.38 $0.42 $0.42 141,879
2023-11-30 $0.41 $0.49 $0.41 $0.41 $0.41 69,445
2023-11-29 $0.46 $0.49 $0.45 $0.46 $0.46 66,413
2023-11-28 $0.47 $0.50 $0.44 $0.47 $0.47 22,770
2023-11-27 $0.49 $0.49 $0.46 $0.49 $0.49 27,955
2023-11-24 $0.48 $0.49 $0.44 $0.49 $0.49 39,196
2023-11-22 $0.40 $0.47 $0.40 $0.46 $0.46 43,544
2023-11-21 $0.42 $0.44 $0.41 $0.41 $0.41 45,024
2023-11-20 $0.45 $0.45 $0.41 $0.42 $0.42 29,265
2023-11-17 $0.41 $0.44 $0.41 $0.43 $0.43 37,836
2023-11-16 $0.44 $0.44 $0.41 $0.42 $0.42 40,722
2023-11-15 $0.41 $0.43 $0.40 $0.41 $0.41 25,524
2023-11-14 $0.40 $0.44 $0.40 $0.43 $0.43 51,419
2023-11-13 $0.39 $0.47 $0.38 $0.40 $0.40 80,406
2023-11-10 $0.43 $0.44 $0.39 $0.41 $0.41 46,676
2023-11-09 $0.43 $0.44 $0.40 $0.41 $0.41 47,234
2023-11-08 $0.45 $0.46 $0.42 $0.44 $0.44 34,718
2023-11-07 $0.46 $0.48 $0.45 $0.46 $0.46 38,363
2023-11-06 $0.45 $0.49 $0.45 $0.47 $0.47 70,485
2023-11-03 $0.45 $0.49 $0.45 $0.47 $0.47 20,317
2023-11-02 $0.46 $0.49 $0.45 $0.48 $0.48 36,297
2023-11-01 $0.45 $0.49 $0.45 $0.47 $0.47 29,996
2023-10-31 $0.47 $0.49 $0.46 $0.49 $0.49 19,680
2023-10-30 $0.50 $0.52 $0.45 $0.50 $0.50 29,319
2023-10-27 $0.55 $0.55 $0.45 $0.48 $0.48 91,251
2023-10-26 $0.55 $0.55 $0.46 $0.54 $0.54 87,999
2023-10-25 $0.54 $0.59 $0.52 $0.54 $0.54 66,147
2023-10-24 $0.55 $0.59 $0.54 $0.54 $0.54 62,003
2023-10-23 $0.55 $0.58 $0.55 $0.56 $0.56 32,623
2023-10-20 $0.57 $0.63 $0.56 $0.57 $0.57 21,881
2023-10-19 $0.61 $0.70 $0.56 $0.56 $0.56 130,851
2023-10-18 $0.62 $0.65 $0.60 $0.62 $0.62 53,630
2023-10-17 $0.63 $0.78 $0.55 $0.66 $0.66 331,309
2023-10-16 $0.72 $0.74 $0.51 $0.59 $0.59 334,821
2023-10-13 $0.72 $0.81 $0.65 $0.67 $0.67 742,249
2023-10-12 $0.65 $0.80 $0.63 $0.80 $0.80 491,537
2023-10-11 $0.61 $0.64 $0.58 $0.64 $0.64 103,183
2023-10-10 $0.59 $0.61 $0.56 $0.60 $0.60 18,919
2023-10-09 $0.55 $0.61 $0.55 $0.59 $0.59 20,202
2023-10-06 $0.60 $0.61 $0.59 $0.59 $0.59 44,188
2023-10-05 $0.55 $0.61 $0.55 $0.60 $0.60 86,786
2023-10-04 $0.57 $0.60 $0.55 $0.55 $0.55 29,227
2023-10-03 $0.58 $0.59 $0.57 $0.57 $0.57 13,927
2023-10-02 $0.62 $0.63 $0.56 $0.57 $0.57 13,799
2023-09-29 $0.63 $0.63 $0.60 $0.61 $0.61 33,365
2023-09-28 $0.62 $0.63 $0.59 $0.60 $0.60 36,839
2023-09-27 $0.62 $0.63 $0.58 $0.63 $0.63 37,801
2023-09-26 $0.57 $0.62 $0.56 $0.58 $0.58 47,712
2023-09-25 $0.60 $0.64 $0.59 $0.60 $0.60 28,886
2023-09-22 $0.62 $0.64 $0.62 $0.62 $0.62 3,960
2023-09-21 $0.65 $0.65 $0.60 $0.62 $0.62 23,178
2023-09-20 $0.61 $0.70 $0.60 $0.65 $0.65 65,537
2023-09-19 $0.60 $0.69 $0.60 $0.68 $0.68 37,356
2023-09-18 $0.60 $0.64 $0.60 $0.63 $0.63 44,280
2023-09-15 $0.60 $0.64 $0.60 $0.64 $0.64 34,177
2023-09-14 $0.62 $0.65 $0.60 $0.62 $0.62 13,982
2023-09-13 $0.59 $0.65 $0.59 $0.64 $0.64 62,699
2023-09-12 $0.63 $0.63 $0.61 $0.62 $0.62 32,096
2023-09-11 $0.60 $0.66 $0.60 $0.64 $0.64 31,779
2023-09-08 $0.63 $0.63 $0.59 $0.62 $0.62 34,918
2023-09-07 $0.60 $0.65 $0.60 $0.63 $0.63 94,461
2023-09-06 $0.64 $0.70 $0.60 $0.67 $0.67 37,431
2023-09-05 $0.63 $0.71 $0.63 $0.66 $0.66 52,482
2023-09-01 $0.74 $0.75 $0.64 $0.64 $0.64 91,785
2023-08-31 $0.72 $0.75 $0.72 $0.72 $0.72 14,753
2023-08-30 $0.70 $0.78 $0.70 $0.76 $0.76 47,774
2023-08-29 $0.74 $0.77 $0.70 $0.71 $0.71 12,567
2023-08-28 $0.71 $0.77 $0.71 $0.75 $0.75 46,169
2023-08-25 $0.71 $0.74 $0.70 $0.74 $0.74 6,338
2023-08-24 $0.73 $0.74 $0.70 $0.74 $0.74 11,240
2023-08-23 $0.70 $0.74 $0.70 $0.73 $0.73 19,612
2023-08-22 $0.73 $0.75 $0.70 $0.72 $0.72 32,572
2023-08-21 $0.77 $0.78 $0.71 $0.73 $0.73 38,371
2023-08-18 $0.78 $0.78 $0.73 $0.75 $0.75 59,004
2023-08-17 $0.72 $0.80 $0.70 $0.78 $0.78 101,324
2023-08-16 $0.66 $0.74 $0.65 $0.71 $0.71 64,651
2023-08-15 $0.66 $0.73 $0.66 $0.66 $0.66 61,458
2023-08-14 $0.71 $0.72 $0.66 $0.66 $0.66 75,973
2023-08-11 $0.70 $0.75 $0.69 $0.69 $0.69 263,189
2023-08-10 $0.69 $0.75 $0.66 $0.74 $0.74 58,754
2023-08-09 $0.67 $0.69 $0.66 $0.68 $0.68 20,485
2023-08-08 $0.68 $0.68 $0.65 $0.66 $0.66 21,683
2023-08-07 $0.69 $0.69 $0.67 $0.68 $0.68 48,488
2023-08-04 $0.72 $0.73 $0.69 $0.69 $0.69 54,269
2023-08-03 $0.70 $0.82 $0.65 $0.72 $0.72 29,554
2023-08-02 $0.75 $0.77 $0.63 $0.68 $0.68 137,855
2023-08-01 $0.76 $0.82 $0.75 $0.75 $0.75 34,035
2023-07-31 $0.75 $0.81 $0.75 $0.76 $0.76 16,248
2023-07-28 $0.78 $0.82 $0.75 $0.75 $0.75 42,476
2023-07-27 $0.82 $0.82 $0.75 $0.77 $0.77 62,058
2023-07-26 $0.79 $0.82 $0.77 $0.78 $0.78 71,828
2023-07-25 $0.80 $0.80 $0.78 $0.79 $0.79 21,431
2023-07-24 $0.80 $0.81 $0.78 $0.80 $0.80 29,126
2023-07-21 $0.83 $0.85 $0.80 $0.85 $0.85 26,453
2023-07-20 $0.80 $0.86 $0.80 $0.86 $0.86 28,666
2023-07-19 $0.78 $0.82 $0.78 $0.81 $0.81 26,839
2023-07-18 $0.78 $0.85 $0.77 $0.77 $0.77 36,029
2023-07-17 $0.78 $0.82 $0.78 $0.79 $0.79 29,760
2023-07-14 $0.79 $0.85 $0.77 $0.78 $0.78 21,951
2023-07-13 $0.76 $0.85 $0.76 $0.82 $0.82 35,787
2023-07-12 $0.79 $0.85 $0.79 $0.83 $0.83 149,216
2023-07-11 $0.78 $0.85 $0.78 $0.80 $0.80 27,533
2023-07-10 $0.77 $0.80 $0.76 $0.78 $0.78 54,646
2023-07-07 $0.78 $0.82 $0.77 $0.79 $0.79 41,792
2023-07-06 $0.81 $0.85 $0.77 $0.83 $0.83 39,245
2023-07-05 $0.82 $0.82 $0.78 $0.79 $0.79 19,126
2023-07-03 $0.80 $0.89 $0.79 $0.83 $0.83 57,937
2023-06-30 $0.79 $0.84 $0.78 $0.79 $0.79 36,815
2023-06-29 $0.79 $0.90 $0.75 $0.83 $0.83 76,733
2023-06-28 $0.78 $0.84 $0.76 $0.79 $0.79 56,836
2023-06-27 $0.86 $0.86 $0.79 $0.81 $0.81 26,675
2023-06-26 $0.90 $0.95 $0.77 $0.80 $0.80 35,893
2023-06-23 $0.83 $0.95 $0.78 $0.90 $0.90 76,525
2023-06-22 $0.78 $0.84 $0.76 $0.83 $0.83 41,201
2023-06-21 $0.80 $0.86 $0.77 $0.81 $0.81 22,975
2023-06-20 $0.72 $0.85 $0.72 $0.80 $0.80 49,988
2023-06-16 $0.73 $0.77 $0.73 $0.73 $0.73 21,854
2023-06-15 $0.70 $0.75 $0.70 $0.75 $0.75 77,947
2023-06-14 $0.76 $0.78 $0.71 $0.75 $0.75 37,119
2023-06-13 $0.74 $0.76 $0.68 $0.74 $0.74 50,255
2023-06-12 $0.75 $0.80 $0.74 $0.77 $0.77 45,269
2023-06-09 $0.77 $0.77 $0.75 $0.77 $0.77 30,329
2023-06-08 $0.80 $0.82 $0.76 $0.78 $0.78 73,286
2023-06-07 $0.82 $0.84 $0.80 $0.82 $0.82 28,110
2023-06-06 $0.80 $0.85 $0.80 $0.83 $0.83 13,903
2023-06-05 $0.82 $0.85 $0.80 $0.85 $0.85 49,596
2023-06-02 $0.82 $0.85 $0.82 $0.84 $0.84 18,666
2023-06-01 $0.82 $0.85 $0.80 $0.85 $0.85 17,986
2023-05-31 $0.82 $0.85 $0.81 $0.83 $0.83 22,248
2023-05-30 $0.83 $0.90 $0.80 $0.83 $0.83 55,663
2023-05-26 $0.89 $0.90 $0.80 $0.85 $0.85 18,331
2023-05-25 $0.85 $0.90 $0.80 $0.80 $0.80 20,676
2023-05-24 $0.89 $0.90 $0.85 $0.85 $0.85 13,665
2023-05-23 $0.89 $0.90 $0.87 $0.90 $0.90 31,592
2023-05-22 $0.73 $0.90 $0.72 $0.90 $0.90 167,592
2023-05-19 $0.72 $0.75 $0.72 $0.75 $0.75 26,241
2023-05-18 $0.75 $0.75 $0.70 $0.74 $0.74 37,327
2023-05-17 $0.74 $0.79 $0.74 $0.76 $0.76 22,145
2023-05-16 $0.75 $0.79 $0.74 $0.75 $0.75 7,029
2023-05-15 $0.75 $0.80 $0.74 $0.79 $0.79 15,945
2023-05-12 $0.78 $0.80 $0.75 $0.79 $0.79 9,775
2023-05-11 $0.74 $0.80 $0.72 $0.76 $0.76 36,262
2023-05-10 $0.71 $0.72 $0.69 $0.72 $0.72 42,057
2023-05-09 $0.67 $0.72 $0.67 $0.71 $0.71 8,316
2023-05-08 $0.71 $0.71 $0.69 $0.70 $0.70 44,047
2023-05-05 $0.69 $0.71 $0.68 $0.71 $0.71 70,141
2023-05-04 $0.73 $0.78 $0.67 $0.71 $0.71 86,315
2023-05-03 $0.76 $0.83 $0.73 $0.74 $0.74 79,315
2023-05-02 $0.82 $0.83 $0.75 $0.78 $0.78 44,262
2023-05-01 $0.83 $0.83 $0.80 $0.81 $0.81 45,662
2023-04-28 $0.89 $0.90 $0.84 $0.85 $0.85 49,463
2023-04-27 $0.89 $0.93 $0.85 $0.85 $0.85 30,413
2023-04-26 $0.89 $0.93 $0.86 $0.90 $0.90 8,593
2023-04-25 $0.89 $0.92 $0.84 $0.90 $0.90 45,829
2023-04-24 $0.90 $0.94 $0.84 $0.93 $0.93 43,130
2023-04-21 $0.89 $0.94 $0.87 $0.94 $0.94 27,066
2023-04-20 $0.89 $0.94 $0.89 $0.89 $0.89 13,495
2023-04-19 $0.90 $0.95 $0.85 $0.93 $0.93 31,561
2023-04-18 $0.91 $0.95 $0.89 $0.90 $0.90 47,760
2023-04-17 $0.90 $0.96 $0.86 $0.93 $0.93 74,205
2023-04-14 $0.90 $0.91 $0.85 $0.89 $0.89 64,991
2023-04-13 $0.88 $0.90 $0.88 $0.88 $0.88 24,780
2023-04-12 $0.91 $0.91 $0.88 $0.88 $0.88 69,863
2023-04-11 $0.90 $0.93 $0.90 $0.93 $0.93 49,847
2023-04-10 $0.90 $0.93 $0.90 $0.91 $0.91 45,274
2023-04-06 $0.85 $0.90 $0.85 $0.89 $0.89 39,119
2023-04-05 $0.88 $0.94 $0.84 $0.86 $0.86 56,425
2023-04-04 $0.97 $0.98 $0.85 $0.88 $0.88 92,260
2023-04-03 $0.96 $0.99 $0.90 $0.96 $0.96 120,937
2023-03-31 $0.98 $0.99 $0.95 $0.96 $0.96 84,940
2023-03-30 $0.91 $1.00 $0.90 $0.99 $0.99 164,073
2023-03-29 $0.86 $0.90 $0.82 $0.89 $0.89 154,086
2023-03-28 $0.84 $0.91 $0.81 $0.85 $0.85 252,558
2023-03-27 $0.84 $0.84 $0.77 $0.80 $0.80 907,419
2023-03-24 $1.37 $1.43 $1.20 $1.24 $1.24 584,502
2023-03-23 $1.24 $1.68 $1.20 $1.43 $1.43 479,008
2023-03-22 $1.53 $1.57 $1.12 $1.28 $1.28 773,210
2023-03-21 $1.40 $1.75 $1.36 $1.67 $1.67 575,030
2023-03-20 $1.28 $1.29 $1.19 $1.27 $1.27 60,711
2023-03-17 $1.16 $1.33 $1.16 $1.24 $1.24 45,799
2023-03-16 $1.19 $1.24 $1.18 $1.19 $1.19 30,606
2023-03-15 $1.12 $1.22 $1.10 $1.21 $1.21 82,354
2023-03-14 $1.24 $1.27 $1.22 $1.22 $1.22 29,819
2023-03-13 $1.29 $1.35 $1.22 $1.27 $1.27 123,121
2023-03-10 $1.30 $1.35 $1.30 $1.31 $1.31 22,127
2023-03-09 $1.40 $1.42 $1.28 $1.32 $1.32 63,998
2023-03-08 $1.46 $1.47 $1.38 $1.41 $1.41 46,040
2023-03-07 $1.45 $1.54 $1.45 $1.48 $1.48 95,452
2023-03-06 $1.42 $1.51 $1.35 $1.43 $1.43 118,578
2023-03-03 $1.39 $1.43 $1.36 $1.40 $1.40 33,888
2023-03-02 $1.37 $1.42 $1.31 $1.39 $1.39 54,662
2023-03-01 $1.45 $1.47 $1.33 $1.36 $1.36 87,176
2023-02-28 $1.36 $1.50 $1.33 $1.45 $1.45 60,524
2023-02-27 $1.22 $1.30 $1.22 $1.30 $1.30 66,481
2023-02-24 $1.50 $1.57 $1.16 $1.20 $1.20 375,298
2023-02-23 $1.66 $1.69 $1.54 $1.56 $1.56 55,068
2023-02-22 $1.64 $1.69 $1.63 $1.64 $1.64 63,950
2023-02-21 $1.63 $1.70 $1.62 $1.66 $1.66 81,575
2023-02-17 $1.67 $1.72 $1.63 $1.63 $1.63 55,907
2023-02-16 $1.67 $1.70 $1.66 $1.69 $1.69 89,581
2023-02-15 $1.60 $1.68 $1.55 $1.66 $1.66 87,936
2023-02-14 $1.56 $1.58 $1.55 $1.57 $1.57 62,315
2023-02-13 $1.56 $1.59 $1.55 $1.57 $1.57 83,963
2023-02-10 $1.58 $1.63 $1.55 $1.56 $1.56 109,068
2023-02-09 $1.65 $1.66 $1.56 $1.57 $1.57 129,139
2023-02-08 $1.58 $1.60 $1.52 $1.54 $1.54 67,149
2023-02-07 $1.61 $1.61 $1.51 $1.59 $1.59 49,412
2023-02-06 $1.65 $1.68 $1.60 $1.62 $1.62 122,837
2023-02-03 $1.54 $1.61 $1.54 $1.60 $1.60 67,509
2023-02-02 $1.57 $1.61 $1.52 $1.55 $1.55 61,816
2023-02-01 $1.51 $1.64 $1.51 $1.58 $1.58 127,400
2023-01-31 $1.51 $1.54 $1.47 $1.51 $1.51 70,353
2023-01-30 $1.43 $1.61 $1.43 $1.46 $1.46 163,944
2023-01-27 $1.40 $1.45 $1.38 $1.41 $1.41 46,298
2023-01-26 $1.40 $1.44 $1.38 $1.38 $1.38 31,825
2023-01-25 $1.41 $1.49 $1.40 $1.43 $1.43 39,610
2023-01-24 $1.51 $1.54 $1.40 $1.44 $1.44 52,572
2023-01-23 $1.45 $1.56 $1.45 $1.50 $1.50 57,885
2023-01-20 $1.50 $1.50 $1.26 $1.45 $1.45 118,802
2023-01-19 $1.49 $1.50 $1.45 $1.47 $1.47 232,727
2023-01-18 $1.55 $1.63 $1.45 $1.50 $1.50 84,292
2023-01-17 $1.45 $1.63 $1.45 $1.59 $1.59 205,081
2023-01-13 $1.35 $1.47 $1.31 $1.45 $1.45 41,549
2023-01-12 $1.28 $1.45 $1.26 $1.41 $1.41 211,979
2023-01-11 $1.55 $1.61 $1.41 $1.46 $1.46 536,478
2023-01-10 $1.25 $1.50 $1.25 $1.49 $1.49 299,562
2023-01-09 $1.14 $1.41 $1.14 $1.23 $1.23 319,045
2023-01-06 $1.05 $1.14 $1.01 $1.09 $1.09 62,850
2023-01-05 $0.85 $1.10 $0.85 $1.09 $1.09 395,791
2023-01-04 $0.78 $0.86 $0.78 $0.84 $0.84 54,100
2023-01-03 $0.70 $0.78 $0.66 $0.76 $0.76 46,276
2022-12-30 $0.68 $0.71 $0.64 $0.66 $0.66 160,441
2022-12-29 $0.72 $0.76 $0.67 $0.67 $0.67 169,943
2022-12-28 $0.74 $0.79 $0.70 $0.72 $0.72 137,283
2022-12-27 $0.78 $0.80 $0.74 $0.74 $0.74 51,582
2022-12-23 $0.80 $0.80 $0.75 $0.78 $0.78 86,204
2022-12-22 $0.78 $0.83 $0.76 $0.80 $0.80 17,269
2022-12-21 $0.67 $0.88 $0.66 $0.81 $0.81 267,382
2022-12-20 $0.68 $0.70 $0.66 $0.68 $0.68 72,499
2022-12-19 $0.70 $0.72 $0.68 $0.70 $0.70 36,252
2022-12-16 $0.73 $0.73 $0.70 $0.70 $0.70 25,367
2022-12-15 $0.72 $0.74 $0.70 $0.73 $0.73 47,464
2022-12-14 $0.72 $0.75 $0.72 $0.72 $0.72 34,360
2022-12-13 $0.75 $0.80 $0.72 $0.73 $0.73 54,434
2022-12-12 $0.77 $0.82 $0.75 $0.76 $0.76 75,026
2022-12-09 $0.84 $0.85 $0.77 $0.80 $0.80 30,214
2022-12-08 $0.79 $0.88 $0.79 $0.80 $0.80 69,762
2022-12-07 $0.79 $0.83 $0.79 $0.81 $0.81 24,570
2022-12-06 $0.84 $0.85 $0.79 $0.79 $0.79 55,338
2022-12-05 $0.85 $0.90 $0.80 $0.87 $0.87 88,170
2022-12-02 $0.80 $0.85 $0.80 $0.83 $0.83 23,140
2022-12-01 $0.88 $0.90 $0.79 $0.83 $0.83 100,449
2022-11-30 $0.79 $0.90 $0.77 $0.85 $0.85 96,806
2022-11-29 $0.94 $0.95 $0.75 $0.75 $0.75 294,836
2022-11-28 $0.93 $0.97 $0.92 $0.92 $0.92 24,204
2022-11-25 $0.97 $0.98 $0.95 $0.97 $0.97 17,838
2022-11-23 $0.96 $0.98 $0.95 $0.96 $0.96 36,156
2022-11-22 $0.99 $0.99 $0.97 $0.97 $0.97 13,392
2022-11-21 $0.99 $1.00 $0.95 $0.97 $0.97 70,500
2022-11-18 $0.99 $1.05 $0.98 $1.00 $1.00 52,659
2022-11-17 $1.03 $1.08 $0.99 $0.99 $0.99 77,203
2022-11-16 $1.03 $1.09 $1.01 $1.06 $1.06 35,204
2022-11-15 $1.02 $1.08 $1.00 $1.02 $1.02 43,997
2022-11-14 $0.99 $1.09 $0.99 $1.02 $1.02 74,621
2022-11-11 $1.00 $1.04 $0.98 $1.00 $1.00 14,707
2022-11-10 $1.04 $1.04 $0.98 $0.99 $0.99 29,753
2022-11-09 $1.03 $1.04 $0.98 $1.01 $1.01 16,589
2022-11-08 $1.06 $1.09 $1.02 $1.03 $1.03 54,123
2022-11-07 $1.03 $1.08 $1.01 $1.05 $1.05 32,981
2022-11-04 $1.00 $1.10 $1.00 $1.06 $1.06 76,052
2022-11-03 $1.03 $1.09 $1.01 $1.03 $1.03 28,024
2022-11-02 $1.06 $1.09 $1.04 $1.05 $1.05 32,109
2022-11-01 $1.01 $1.09 $1.00 $1.08 $1.08 68,269
2022-10-31 $0.99 $1.02 $0.98 $1.00 $1.00 40,054
2022-10-28 $0.99 $1.00 $0.99 $1.00 $1.00 51,653
2022-10-27 $1.00 $1.03 $0.97 $0.98 $0.98 33,428
2022-10-26 $0.96 $1.00 $0.93 $0.97 $0.97 57,044
2022-10-25 $0.98 $1.01 $0.96 $0.96 $0.96 51,070
2022-10-24 $1.00 $1.00 $0.95 $0.97 $0.97 31,101
2022-10-21 $0.95 $0.99 $0.95 $0.98 $0.98 46,279
2022-10-20 $0.95 $1.03 $0.92 $0.97 $0.97 57,745
2022-10-19 $1.05 $1.05 $0.94 $0.94 $0.94 101,108
2022-10-18 $1.00 $1.04 $0.97 $1.03 $1.03 75,847
2022-10-17 $1.03 $1.07 $0.90 $0.95 $0.95 188,181
2022-10-14 $1.04 $1.08 $1.01 $1.05 $1.05 41,521
2022-10-13 $1.00 $1.08 $1.00 $1.04 $1.04 41,401
2022-10-12 $0.98 $1.08 $0.97 $1.04 $1.04 53,041
2022-10-11 $1.04 $1.08 $1.01 $1.04 $1.04 36,552
2022-10-10 $1.06 $1.12 $1.01 $1.09 $1.09 81,690
2022-10-07 $1.02 $1.11 $1.02 $1.10 $1.10 62,965
2022-10-06 $0.95 $1.09 $0.95 $1.08 $1.08 627,885
2022-10-05 $0.98 $1.04 $0.98 $1.00 $1.00 76,770
2022-10-04 $1.02 $1.08 $0.98 $1.00 $1.00 99,381
2022-10-03 $1.02 $1.08 $0.96 $1.02 $1.02 99,407
2022-09-30 $1.03 $1.10 $0.99 $1.05 $1.05 96,228
2022-09-29 $0.94 $1.05 $0.94 $1.02 $1.02 92,867
2022-09-28 $0.98 $1.01 $0.95 $1.00 $1.00 198,197
2022-09-27 $0.97 $1.06 $0.97 $0.97 $0.97 65,504
2022-09-26 $0.94 $1.07 $0.90 $1.01 $1.01 131,374
2022-09-23 $1.03 $1.10 $0.97 $0.98 $0.98 209,174
2022-09-22 $1.36 $1.37 $1.11 $1.14 $1.14 289,271
2022-09-21 $1.42 $1.49 $1.35 $1.40 $1.40 63,241
2022-09-20 $1.44 $1.56 $1.39 $1.46 $1.46 65,511
2022-09-19 $1.45 $1.60 $1.40 $1.50 $1.50 73,922
2022-09-16 $1.50 $1.56 $1.41 $1.50 $1.50 141,577
2022-09-15 $1.54 $1.72 $1.48 $1.53 $1.53 113,180
2022-09-14 $1.48 $1.55 $1.40 $1.54 $1.54 29,562
2022-09-13 $1.60 $1.60 $1.40 $1.50 $1.50 125,681
2022-09-12 $1.66 $1.71 $1.46 $1.52 $1.52 142,397
2022-09-09 $1.53 $1.59 $1.53 $1.58 $1.58 35,509
2022-09-08 $1.34 $1.60 $1.34 $1.53 $1.53 194,625
2022-09-07 $1.31 $1.42 $1.30 $1.38 $1.38 62,712
2022-09-06 $1.37 $1.48 $1.35 $1.36 $1.36 60,404
2022-09-02 $1.46 $1.53 $1.36 $1.38 $1.38 35,469
2022-09-01 $1.47 $1.48 $1.34 $1.44 $1.44 131,731
2022-08-31 $1.47 $1.50 $1.41 $1.45 $1.45 34,088
2022-08-30 $1.52 $1.55 $1.45 $1.49 $1.49 61,215
2022-08-29 $1.52 $1.61 $1.51 $1.52 $1.52 29,721
2022-08-26 $1.63 $1.68 $1.51 $1.55 $1.55 48,678
2022-08-25 $1.70 $1.72 $1.62 $1.64 $1.64 55,886
2022-08-24 $1.66 $1.71 $1.55 $1.69 $1.69 68,386
2022-08-23 $1.63 $1.68 $1.59 $1.63 $1.63 39,571
2022-08-22 $1.57 $1.65 $1.54 $1.63 $1.63 64,068
2022-08-19 $1.49 $1.59 $1.48 $1.57 $1.57 78,046
2022-08-18 $1.57 $1.58 $1.33 $1.55 $1.55 162,995
2022-08-17 $1.58 $1.67 $1.57 $1.62 $1.62 104,910
2022-08-16 $1.60 $1.68 $1.55 $1.65 $1.65 103,431
2022-08-15 $1.66 $1.68 $1.56 $1.63 $1.63 118,581
2022-08-12 $1.53 $1.68 $1.52 $1.65 $1.65 166,107
2022-08-11 $1.56 $1.59 $1.50 $1.50 $1.50 95,697
2022-08-10 $1.57 $1.64 $1.54 $1.55 $1.55 138,000
2022-08-09 $1.56 $1.68 $1.52 $1.56 $1.56 182,656
2022-08-08 $1.81 $1.87 $1.55 $1.59 $1.59 250,623
2022-08-05 $1.83 $1.89 $1.72 $1.81 $1.81 101,866
2022-08-04 $1.81 $1.90 $1.74 $1.81 $1.81 179,581
2022-08-03 $1.88 $1.90 $1.80 $1.82 $1.82 114,170
2022-08-02 $1.75 $1.95 $1.73 $1.88 $1.88 362,520
2022-08-01 $1.84 $1.93 $1.75 $1.80 $1.80 116,086
2022-07-29 $1.96 $1.98 $1.81 $1.84 $1.84 170,719
2022-07-28 $1.81 $2.01 $1.76 $1.98 $1.98 233,566
2022-07-27 $1.92 $1.92 $1.68 $1.89 $1.89 561,928
2022-07-26 $2.20 $2.20 $1.86 $1.95 $1.95 579,775
2022-07-25 $1.66 $2.24 $1.62 $2.23 $2.23 1,189,600
2022-07-22 $1.64 $1.74 $1.58 $1.72 $1.72 252,710
2022-07-21 $1.62 $1.74 $1.54 $1.62 $1.62 257,881
2022-07-20 $1.67 $1.77 $1.53 $1.62 $1.62 474,869
2022-07-19 $1.48 $1.87 $1.47 $1.71 $1.71 1,691,765
2022-07-18 $1.25 $1.49 $1.25 $1.47 $1.47 701,673
2022-07-15 $1.11 $1.35 $1.00 $1.30 $1.30 918,316
2022-07-14 $1.39 $1.58 $1.02 $1.07 $1.07 2,962,847
2022-07-13 $0.99 $1.45 $0.97 $1.37 $1.37 3,094,894
2022-07-12 $0.89 $1.00 $0.81 $0.97 $0.97 818,558
2022-07-11 $0.75 $0.91 $0.72 $0.80 $0.80 597,151
2022-07-08 $0.67 $0.72 $0.63 $0.72 $0.72 49,411
2022-07-07 $0.69 $0.69 $0.62 $0.66 $0.66 99,162
2022-07-06 $0.67 $0.71 $0.62 $0.65 $0.65 59,828
2022-07-05 $0.63 $0.72 $0.63 $0.67 $0.67 66,719
2022-07-01 $0.72 $0.80 $0.62 $0.62 $0.62 151,462
2022-06-30 $0.72 $0.76 $0.72 $0.73 $0.73 32,496
2022-06-29 $0.74 $0.80 $0.72 $0.75 $0.75 34,012
2022-06-28 $0.80 $0.83 $0.75 $0.79 $0.79 58,271
2022-06-27 $0.79 $0.85 $0.76 $0.80 $0.80 98,860
2022-06-24 $0.81 $0.83 $0.71 $0.79 $0.79 121,170
2022-06-23 $0.71 $0.81 $0.71 $0.80 $0.80 145,355
2022-06-22 $0.70 $0.72 $0.66 $0.72 $0.72 55,337
2022-06-21 $0.65 $0.72 $0.64 $0.69 $0.69 69,838
2022-06-17 $0.63 $0.75 $0.63 $0.64 $0.64 139,551
2022-06-16 $0.68 $0.70 $0.65 $0.66 $0.66 30,618
2022-06-15 $0.68 $0.75 $0.65 $0.71 $0.71 146,778
2022-06-14 $0.68 $0.69 $0.61 $0.68 $0.68 66,529
2022-06-13 $0.65 $0.69 $0.65 $0.66 $0.66 67,555
2022-06-10 $0.68 $0.70 $0.65 $0.68 $0.68 94,712
2022-06-09 $0.68 $0.69 $0.65 $0.68 $0.68 148,896
2022-06-08 $0.59 $0.68 $0.58 $0.67 $0.67 149,242
2022-06-07 $0.60 $0.63 $0.58 $0.62 $0.62 57,155
2022-06-06 $0.63 $0.63 $0.58 $0.59 $0.59 126,107
2022-06-03 $0.57 $0.64 $0.57 $0.61 $0.61 79,936
2022-06-02 $0.59 $0.62 $0.57 $0.60 $0.60 128,717
2022-06-01 $0.58 $0.62 $0.57 $0.59 $0.59 80,184
2022-05-31 $0.60 $0.62 $0.58 $0.59 $0.59 157,994
2022-05-27 $0.62 $0.62 $0.59 $0.60 $0.60 203,183
2022-05-26 $0.62 $0.62 $0.58 $0.62 $0.62 91,840
2022-05-25 $0.60 $0.62 $0.57 $0.62 $0.62 132,743
2022-05-24 $0.59 $0.61 $0.58 $0.60 $0.60 54,512
2022-05-23 $0.63 $0.63 $0.58 $0.62 $0.62 51,252
2022-05-20 $0.64 $0.64 $0.59 $0.60 $0.60 83,482
2022-05-19 $0.60 $0.64 $0.59 $0.60 $0.60 98,755
2022-05-18 $0.62 $0.65 $0.60 $0.60 $0.60 152,245
2022-05-17 $0.62 $0.62 $0.60 $0.60 $0.60 109,823
2022-05-16 $0.60 $0.61 $0.57 $0.59 $0.59 53,682
2022-05-13 $0.60 $0.65 $0.58 $0.59 $0.59 221,607
2022-05-12 $0.59 $0.62 $0.52 $0.59 $0.59 319,712
2022-05-11 $0.61 $0.65 $0.58 $0.60 $0.60 129,073
2022-05-10 $0.61 $0.65 $0.61 $0.61 $0.61 136,513
2022-05-09 $0.69 $0.69 $0.60 $0.62 $0.62 134,433
2022-05-06 $0.66 $0.71 $0.61 $0.66 $0.66 226,558
2022-05-05 $0.71 $0.71 $0.66 $0.67 $0.67 175,048
2022-05-04 $0.71 $0.71 $0.66 $0.70 $0.70 173,919
2022-05-03 $0.73 $0.73 $0.70 $0.71 $0.71 273,360
2022-05-02 $0.71 $0.74 $0.69 $0.70 $0.70 256,320
2022-04-29 $0.78 $0.78 $0.70 $0.70 $0.70 229,709
2022-04-28 $0.74 $0.75 $0.70 $0.74 $0.74 82,223
2022-04-27 $0.72 $0.75 $0.72 $0.74 $0.74 170,771
2022-04-26 $0.84 $0.89 $0.69 $0.72 $0.72 719,726
2022-04-25 $0.89 $0.90 $0.83 $0.85 $0.85 350,093
2022-04-22 $0.94 $0.96 $0.88 $0.90 $0.90 152,989
2022-04-21 $0.94 $1.00 $0.92 $0.95 $0.95 365,888
2022-04-20 $0.98 $0.98 $0.92 $0.95 $0.95 113,983
2022-04-19 $0.93 $1.03 $0.92 $0.97 $0.97 110,952
2022-04-18 $0.97 $1.00 $0.90 $0.98 $0.98 64,882
2022-04-14 $1.04 $1.04 $0.96 $0.98 $0.98 174,796
2022-04-13 $0.94 $1.08 $0.94 $1.06 $1.06 468,550
2022-04-12 $0.97 $1.04 $0.93 $0.96 $0.96 223,934
2022-04-11 $0.95 $1.02 $0.92 $0.98 $0.98 257,487
2022-04-08 $0.96 $0.96 $0.92 $0.94 $0.94 138,724
2022-04-07 $1.00 $1.00 $0.95 $0.96 $0.96 69,905
2022-04-06 $1.01 $1.01 $0.95 $1.00 $1.00 99,520
2022-04-05 $1.02 $1.02 $0.98 $1.01 $1.01 149,510
2022-04-04 $1.04 $1.04 $0.98 $1.01 $1.01 212,175
2022-04-01 $1.00 $1.03 $0.97 $1.02 $1.02 135,176
2022-03-31 $1.01 $1.01 $0.98 $1.00 $1.00 116,720
2022-03-30 $1.02 $1.04 $0.98 $1.00 $1.00 202,669
2022-03-29 $1.00 $1.03 $0.94 $1.01 $1.01 310,832
2022-03-28 $0.95 $1.00 $0.92 $0.96 $0.96 254,982
2022-03-25 $1.04 $1.04 $0.96 $0.96 $0.96 272,561
2022-03-24 $1.02 $1.04 $0.96 $1.03 $1.03 337,933
2022-03-23 $0.98 $1.03 $0.98 $0.98 $0.98 238,612
2022-03-22 $0.98 $1.03 $0.94 $1.01 $1.01 469,664
2022-03-21 $1.04 $1.05 $0.94 $0.96 $0.96 711,365
2022-03-18 $0.99 $1.06 $0.98 $1.03 $1.03 881,627
2022-03-17 $0.91 $1.01 $0.91 $0.98 $0.98 954,265
2022-03-16 $0.88 $0.98 $0.87 $0.89 $0.89 751,011
2022-03-15 $0.79 $0.89 $0.79 $0.86 $0.86 722,939
2022-03-14 $0.86 $0.86 $0.76 $0.77 $0.77 374,402
2022-03-11 $0.84 $0.86 $0.80 $0.83 $0.83 392,805
2022-03-10 $0.85 $0.86 $0.80 $0.83 $0.83 688,249
2022-03-09 $0.79 $0.87 $0.79 $0.84 $0.84 2,907,203
2022-03-08 $0.87 $0.87 $0.73 $0.74 $0.74 1,284,041
2022-03-07 $0.98 $1.03 $0.78 $0.81 $0.81 2,576,545
2022-03-04 $1.15 $1.19 $0.94 $0.95 $0.95 3,071,873
2022-03-03 $1.23 $1.55 $1.16 $1.20 $1.20 5,223,568
2022-03-02 $2.89 $3.00 $2.79 $2.94 $2.94 720,840
2022-03-01 $2.69 $2.91 $2.69 $2.89 $2.89 165,777
2022-02-28 $2.73 $2.75 $2.67 $2.70 $2.70 114,027
2022-02-25 $2.78 $2.83 $2.68 $2.76 $2.76 76,861
2022-02-24 $2.54 $2.80 $2.50 $2.76 $2.76 400,620
2022-02-23 $3.00 $3.03 $2.76 $2.77 $2.77 99,831
2022-02-22 $2.91 $2.98 $2.85 $2.89 $2.89 144,017
2022-02-18 $3.06 $3.15 $3.00 $3.03 $3.03 191,565
2022-02-17 $3.21 $3.24 $3.05 $3.06 $3.06 147,589
2022-02-16 $3.22 $3.31 $3.19 $3.26 $3.26 118,401
2022-02-15 $3.07 $3.29 $3.03 $3.27 $3.27 131,774
2022-02-14 $2.99 $3.07 $2.91 $3.01 $3.01 93,212
2022-02-11 $3.20 $3.20 $2.98 $3.01 $3.01 205,930
2022-02-10 $3.20 $3.27 $3.18 $3.23 $3.23 136,226
2022-02-09 $3.19 $3.28 $3.14 $3.27 $3.27 144,112
2022-02-08 $3.26 $3.32 $3.11 $3.18 $3.18 160,403
2022-02-07 $3.03 $3.30 $3.03 $3.26 $3.26 467,989
2022-02-04 $2.78 $3.22 $2.77 $3.08 $3.08 584,501
2022-02-03 $2.78 $2.83 $2.75 $2.81 $2.81 62,989
2022-02-02 $3.02 $3.05 $2.81 $2.84 $2.84 405,926
2022-02-01 $2.84 $3.09 $2.77 $3.00 $3.00 407,265
2022-01-31 $2.64 $2.85 $2.63 $2.85 $2.85 256,549
2022-01-28 $2.56 $2.64 $2.50 $2.61 $2.61 263,157
2022-01-27 $2.75 $2.75 $2.51 $2.60 $2.60 331,348
2022-01-26 $2.75 $2.84 $2.66 $2.73 $2.73 345,571
2022-01-25 $2.65 $2.76 $2.61 $2.73 $2.73 169,441
2022-01-24 $2.65 $2.71 $2.38 $2.71 $2.71 484,125
2022-01-21 $2.77 $2.89 $2.69 $2.76 $2.76 194,156
2022-01-20 $2.72 $2.87 $2.72 $2.77 $2.77 106,388
2022-01-19 $2.81 $2.94 $2.70 $2.70 $2.70 181,494
2022-01-18 $2.84 $2.94 $2.76 $2.78 $2.78 170,278
2022-01-14 $2.60 $2.88 $2.58 $2.86 $2.86 197,808
2022-01-13 $2.70 $2.97 $2.64 $2.71 $2.71 506,833
2022-01-12 $2.52 $2.70 $2.47 $2.69 $2.69 680,431
2022-01-11 $2.47 $2.59 $2.45 $2.49 $2.49 126,292
2022-01-10 $2.40 $2.58 $2.35 $2.48 $2.48 206,244
2022-01-07 $2.40 $2.60 $2.38 $2.45 $2.45 115,638
2022-01-06 $2.39 $2.44 $2.34 $2.40 $2.40 108,315
2022-01-05 $2.58 $2.64 $2.36 $2.40 $2.40 211,742
2022-01-04 $2.60 $2.64 $2.47 $2.58 $2.58 144,320
2022-01-03 $2.41 $2.58 $2.38 $2.58 $2.58 275,274
2021-12-31 $2.38 $2.47 $2.38 $2.38 $2.38 155,645
2021-12-30 $2.33 $2.46 $2.33 $2.39 $2.39 226,602
2021-12-29 $2.31 $2.35 $2.29 $2.33 $2.33 178,328
2021-12-28 $2.41 $2.45 $2.30 $2.31 $2.31 212,112
2021-12-27 $2.48 $2.56 $2.43 $2.44 $2.44 461,938
2021-12-23 $2.48 $2.51 $2.44 $2.47 $2.47 145,537
2021-12-22 $2.39 $2.48 $2.37 $2.45 $2.45 250,936
2021-12-21 $2.35 $2.42 $2.34 $2.39 $2.39 179,981
2021-12-20 $2.32 $2.36 $2.26 $2.34 $2.34 213,709
2021-12-17 $2.32 $2.42 $2.30 $2.32 $2.32 617,178
2021-12-16 $2.42 $2.48 $2.35 $2.37 $2.37 170,918
2021-12-15 $2.27 $2.45 $2.24 $2.39 $2.39 321,182
2021-12-14 $2.39 $2.50 $2.25 $2.27 $2.27 275,501
2021-12-13 $2.49 $2.50 $2.37 $2.42 $2.42 310,992
2021-12-10 $2.59 $2.61 $2.47 $2.50 $2.50 281,899
2021-12-09 $2.70 $2.74 $2.56 $2.60 $2.60 166,489
2021-12-08 $2.64 $2.74 $2.57 $2.68 $2.68 386,422
2021-12-07 $2.52 $2.75 $2.48 $2.62 $2.62 475,623
2021-12-06 $2.40 $2.50 $2.31 $2.46 $2.46 194,891
2021-12-03 $2.52 $2.53 $2.38 $2.43 $2.43 207,917
2021-12-02 $2.57 $2.57 $2.41 $2.50 $2.50 414,768
2021-12-01 $2.78 $2.80 $2.56 $2.60 $2.60 295,157
2021-11-30 $2.73 $2.89 $2.62 $2.73 $2.73 963,321
2021-11-29 $2.87 $2.93 $2.77 $2.79 $2.79 337,613
2021-11-26 $2.90 $2.94 $2.74 $2.81 $2.81 319,807
2021-11-24 $2.63 $2.85 $2.55 $2.84 $2.84 393,544
2021-11-23 $2.68 $2.70 $2.52 $2.63 $2.63 180,278
2021-11-22 $2.71 $2.76 $2.60 $2.66 $2.66 252,183
2021-11-19 $2.57 $2.83 $2.57 $2.66 $2.66 439,397
2021-11-18 $2.70 $2.72 $2.55 $2.57 $2.57 232,896
2021-11-17 $2.72 $2.74 $2.63 $2.69 $2.69 197,075
2021-11-16 $2.80 $2.89 $2.69 $2.71 $2.71 263,081
2021-11-15 $2.96 $2.96 $2.82 $2.87 $2.87 226,074
2021-11-12 $2.77 $3.02 $2.74 $2.90 $2.90 694,777
2021-11-11 $2.63 $2.78 $2.60 $2.77 $2.77 416,790
2021-11-10 $2.73 $2.85 $2.60 $2.63 $2.63 566,036
2021-11-09 $2.58 $2.89 $2.58 $2.77 $2.77 927,930
2021-11-08 $2.56 $2.63 $2.55 $2.58 $2.58 173,854
2021-11-05 $2.66 $2.66 $2.52 $2.57 $2.57 289,286
2021-11-04 $2.64 $2.70 $2.61 $2.66 $2.66 247,962
2021-11-03 $2.59 $2.69 $2.54 $2.66 $2.66 259,901
2021-11-02 $2.54 $2.70 $2.47 $2.68 $2.68 856,576
2021-11-01 $2.40 $2.52 $2.37 $2.52 $2.52 210,273
2021-10-29 $2.37 $2.46 $2.36 $2.42 $2.42 227,221
2021-10-28 $2.29 $2.40 $2.28 $2.40 $2.40 297,408
2021-10-27 $2.32 $2.34 $2.22 $2.29 $2.29 374,051
2021-10-26 $2.35 $2.59 $2.28 $2.33 $2.33 1,011,839
2021-10-25 $2.49 $2.49 $2.32 $2.39 $2.39 451,552
2021-10-22 $2.56 $2.59 $2.50 $2.51 $2.51 451,833
2021-10-21 $2.53 $2.70 $2.52 $2.57 $2.57 797,475
2021-10-20 $2.63 $2.65 $2.52 $2.58 $2.58 246,841
2021-10-19 $2.68 $2.72 $2.52 $2.60 $2.60 536,220
2021-10-18 $2.70 $2.84 $2.63 $2.68 $2.68 680,682
2021-10-15 $2.77 $2.79 $2.60 $2.67 $2.67 567,843
2021-10-14 $2.76 $2.86 $2.55 $2.74 $2.74 1,072,711
2021-10-13 $2.49 $2.82 $2.43 $2.81 $2.81 2,782,242
2021-10-12 $2.25 $2.55 $2.20 $2.43 $2.43 1,774,550
2021-10-11 $2.19 $2.20 $2.09 $2.17 $2.17 824,174
2021-10-08 $2.05 $2.12 $2.03 $2.10 $2.10 719,749
2021-10-07 $2.14 $2.17 $1.89 $2.02 $2.02 1,113,907
2021-10-06 $2.07 $2.14 $2.03 $2.09 $2.09 491,485
2021-10-05 $2.20 $2.41 $2.10 $2.11 $2.11 1,102,602
2021-10-04 $2.40 $2.46 $2.13 $2.16 $2.16 1,357,824
2021-10-01 $2.52 $2.56 $2.36 $2.39 $2.39 1,473,502
2021-09-30 $2.65 $2.69 $2.40 $2.58 $2.58 4,199,409
2021-09-29 $3.04 $3.22 $2.64 $2.78 $2.78 85,673,523
2021-09-28 $2.42 $2.45 $2.34 $2.37 $2.37 127,794
2021-09-27 $2.43 $2.48 $2.40 $2.45 $2.45 147,207
2021-09-24 $2.35 $2.43 $2.35 $2.40 $2.40 266,989
2021-09-23 $2.43 $2.45 $2.35 $2.38 $2.38 225,606
2021-09-22 $2.43 $2.45 $2.38 $2.40 $2.40 131,070
2021-09-21 $2.32 $2.43 $2.27 $2.38 $2.38 182,607
2021-09-20 $2.30 $2.31 $2.22 $2.29 $2.29 181,350
2021-09-17 $2.40 $2.47 $2.33 $2.36 $2.36 232,342
2021-09-16 $2.41 $2.42 $2.32 $2.37 $2.37 128,391
2021-09-15 $2.43 $2.49 $2.39 $2.41 $2.41 177,214
2021-09-14 $2.49 $2.53 $2.37 $2.37 $2.37 228,810
2021-09-13 $2.49 $2.63 $2.45 $2.51 $2.51 252,006
2021-09-10 $2.50 $2.52 $2.42 $2.47 $2.47 174,130
2021-09-09 $2.39 $2.50 $2.37 $2.45 $2.45 114,076
2021-09-08 $2.53 $2.55 $2.38 $2.41 $2.41 333,302
2021-09-07 $2.55 $2.70 $2.53 $2.55 $2.55 270,967
2021-09-03 $2.63 $2.70 $2.56 $2.57 $2.57 257,916
2021-09-02 $2.60 $2.64 $2.51 $2.64 $2.64 253,978
2021-09-01 $2.71 $2.75 $2.49 $2.58 $2.58 412,540
2021-08-31 $2.53 $2.66 $2.50 $2.66 $2.66 372,705
2021-08-30 $2.36 $2.57 $2.34 $2.51 $2.51 435,412
2021-08-27 $2.32 $2.43 $2.30 $2.39 $2.39 201,438
2021-08-26 $2.37 $2.41 $2.27 $2.33 $2.33 181,357
2021-08-25 $2.29 $2.48 $2.27 $2.37 $2.37 430,391
2021-08-24 $2.16 $2.32 $2.14 $2.30 $2.30 481,289
2021-08-23 $2.02 $2.27 $1.99 $2.16 $2.16 670,558
2021-08-20 $1.93 $2.02 $1.88 $1.95 $1.95 196,759
2021-08-19 $2.01 $2.07 $1.93 $1.95 $1.95 311,578
2021-08-18 $2.02 $2.06 $1.97 $2.04 $2.04 206,650
2021-08-17 $2.05 $2.07 $1.97 $2.05 $2.05 281,539
2021-08-16 $2.08 $2.10 $2.01 $2.04 $2.04 194,660
2021-08-13 $2.18 $2.18 $2.07 $2.09 $2.09 147,390
2021-08-12 $2.10 $2.20 $2.09 $2.15 $2.15 284,350
2021-08-11 $2.19 $2.20 $2.08 $2.10 $2.10 269,955
2021-08-10 $2.27 $2.28 $2.14 $2.18 $2.18 287,656
2021-08-09 $2.06 $2.33 $2.04 $2.26 $2.26 674,718
2021-08-06 $2.05 $2.07 $2.02 $2.04 $2.04 395,801
2021-08-05 $2.03 $2.08 $2.00 $2.05 $2.05 203,401
2021-08-04 $2.05 $2.08 $1.97 $2.02 $2.02 347,063
2021-08-03 $2.12 $2.15 $1.96 $2.09 $2.09 531,367
2021-08-02 $2.10 $2.16 $2.08 $2.13 $2.13 394,557
2021-07-30 $2.15 $2.15 $2.08 $2.12 $2.12 393,580
2021-07-29 $2.12 $2.20 $2.08 $2.14 $2.14 553,439
2021-07-28 $2.12 $2.13 $2.09 $2.12 $2.12 423,200
2021-07-27 $2.26 $2.29 $2.03 $2.11 $2.11 965,168
2021-07-26 $2.44 $2.44 $2.22 $2.30 $2.30 506,627
2021-07-23 $2.43 $2.48 $2.30 $2.39 $2.39 335,825
2021-07-22 $2.53 $2.53 $2.36 $2.43 $2.43 273,160
2021-07-21 $2.50 $2.53 $2.35 $2.49 $2.49 435,136
2021-07-20 $2.40 $2.51 $2.31 $2.41 $2.41 381,789
2021-07-19 $2.36 $2.38 $2.20 $2.37 $2.37 334,585
2021-07-16 $2.41 $2.42 $2.31 $2.38 $2.38 257,956
2021-07-15 $2.37 $2.48 $2.28 $2.35 $2.35 310,689
2021-07-14 $2.53 $2.53 $2.33 $2.36 $2.36 685,939
2021-07-13 $2.64 $2.67 $2.48 $2.53 $2.53 403,272
2021-07-12 $2.62 $2.66 $2.58 $2.60 $2.60 255,737
2021-07-09 $2.63 $2.64 $2.55 $2.63 $2.63 438,154
2021-07-08 $2.61 $2.64 $2.51 $2.58 $2.58 383,439
2021-07-07 $2.71 $2.73 $2.56 $2.66 $2.66 457,403
2021-07-06 $2.80 $2.84 $2.51 $2.70 $2.70 2,019,362
2021-07-02 $2.84 $2.85 $2.71 $2.81 $2.81 337,967
2021-07-01 $2.79 $2.88 $2.71 $2.85 $2.85 547,138
2021-06-30 $2.80 $2.85 $2.72 $2.77 $2.77 234,934
2021-06-29 $2.84 $2.89 $2.78 $2.79 $2.79 351,690
2021-06-28 $2.98 $2.98 $2.80 $2.84 $2.84 507,834
2021-06-25 $2.95 $2.96 $2.88 $2.94 $2.94 262,214
2021-06-24 $2.92 $2.96 $2.87 $2.94 $2.94 317,594
2021-06-23 $2.73 $2.89 $2.73 $2.88 $2.88 312,503
2021-06-22 $2.76 $2.81 $2.64 $2.73 $2.73 472,253
2021-06-21 $2.78 $2.81 $2.66 $2.76 $2.76 655,589
2021-06-18 $2.85 $2.88 $2.75 $2.75 $2.75 916,786
2021-06-17 $2.94 $2.99 $2.85 $2.88 $2.88 430,132
2021-06-16 $2.92 $3.09 $2.88 $2.93 $2.93 470,703
2021-06-15 $2.97 $3.10 $2.87 $2.88 $2.88 833,024
2021-06-14 $3.04 $3.09 $2.99 $3.01 $3.01 692,048
2021-06-11 $3.05 $3.08 $2.86 $3.00 $3.00 1,769,505
2021-06-10 $2.86 $3.30 $2.85 $3.18 $3.18 6,105,891
2021-06-09 $2.74 $2.76 $2.70 $2.72 $2.72 1,151,169
2021-06-08 $2.85 $2.89 $2.68 $2.73 $2.73 1,350,670
2021-06-07 $2.80 $2.96 $2.77 $2.80 $2.80 1,324,493
2021-06-04 $2.78 $2.79 $2.72 $2.74 $2.74 391,136
2021-06-03 $2.76 $2.83 $2.71 $2.75 $2.75 413,773
2021-06-02 $2.80 $2.82 $2.65 $2.77 $2.77 1,202,457
2021-06-01 $3.06 $3.06 $2.64 $2.70 $2.70 4,627,722
2021-05-28 $3.06 $3.17 $3.05 $3.06 $3.06 205,273
2021-05-27 $3.19 $3.19 $3.05 $3.07 $3.07 186,042
2021-05-26 $3.09 $3.17 $3.09 $3.10 $3.10 217,402
2021-05-25 $3.19 $3.35 $3.07 $3.10 $3.10 200,606
2021-05-24 $3.32 $3.36 $3.12 $3.21 $3.21 381,404
2021-05-21 $3.06 $3.40 $3.02 $3.29 $3.29 411,630
2021-05-20 $3.01 $3.10 $2.92 $3.02 $3.02 274,567
2021-05-19 $3.09 $3.12 $2.90 $2.97 $2.97 357,977
2021-05-18 $3.28 $3.29 $3.06 $3.09 $3.09 380,181
2021-05-17 $2.94 $3.28 $2.88 $3.27 $3.27 376,753
2021-05-14 $3.00 $3.09 $2.86 $2.93 $2.93 356,834
2021-05-13 $3.13 $3.14 $2.80 $2.90 $2.90 522,664
2021-05-12 $3.27 $3.35 $3.08 $3.13 $3.13 313,074
2021-05-11 $3.20 $3.38 $3.20 $3.31 $3.31 144,624
2021-05-10 $3.55 $3.60 $3.20 $3.30 $3.30 454,509
2021-05-07 $3.54 $3.85 $3.50 $3.57 $3.57 224,394
2021-05-06 $3.87 $3.93 $3.38 $3.43 $3.43 582,646
2021-05-05 $4.00 $4.11 $3.81 $3.89 $3.89 173,259
2021-05-04 $4.13 $4.16 $3.90 $3.99 $3.99 253,227
2021-05-03 $4.36 $4.38 $4.10 $4.17 $4.17 185,813
2021-04-30 $4.40 $4.43 $4.31 $4.34 $4.34 80,974
2021-04-29 $4.62 $4.62 $4.29 $4.43 $4.43 93,788
2021-04-28 $4.32 $4.61 $4.28 $4.55 $4.55 154,254
2021-04-27 $4.60 $4.60 $4.29 $4.30 $4.30 109,913
2021-04-26 $4.39 $4.58 $4.28 $4.55 $4.55 134,030
2021-04-23 $4.33 $4.37 $4.23 $4.34 $4.34 53,411
2021-04-22 $4.28 $4.38 $4.22 $4.28 $4.28 86,377
2021-04-21 $4.02 $4.23 $4.00 $4.23 $4.23 85,948
2021-04-20 $4.15 $4.19 $3.95 $4.03 $4.03 144,930
2021-04-19 $4.24 $4.27 $4.06 $4.17 $4.17 140,055
2021-04-16 $4.34 $4.37 $4.11 $4.29 $4.29 176,999
2021-04-15 $4.44 $4.53 $4.34 $4.34 $4.34 145,044
2021-04-14 $4.31 $4.48 $4.30 $4.42 $4.42 263,564
2021-04-13 $4.35 $4.40 $4.23 $4.31 $4.31 175,594
2021-04-12 $4.40 $4.40 $4.16 $4.35 $4.35 325,463
2021-04-09 $4.60 $4.61 $4.25 $4.32 $4.32 305,779
2021-04-08 $4.69 $4.76 $4.50 $4.63 $4.63 245,454
2021-04-07 $4.89 $4.91 $4.58 $4.61 $4.61 185,435
2021-04-06 $5.00 $5.00 $4.83 $4.89 $4.89 122,207
2021-04-05 $5.08 $5.12 $4.96 $5.03 $5.03 79,349
2021-04-01 $5.00 $5.10 $4.90 $5.04 $5.04 74,834
2021-03-31 $4.93 $5.04 $4.86 $4.99 $4.99 86,689
2021-03-30 $4.81 $4.95 $4.66 $4.91 $4.91 193,639
2021-03-29 $4.99 $5.00 $4.75 $4.81 $4.81 186,274
2021-03-26 $5.28 $5.28 $4.82 $4.98 $4.98 166,493
2021-03-25 $5.00 $5.24 $4.90 $5.15 $5.15 128,202
2021-03-24 $5.35 $5.41 $5.00 $5.04 $5.04 167,154
2021-03-23 $5.53 $5.59 $5.28 $5.33 $5.33 114,903
2021-03-22 $5.58 $5.66 $5.46 $5.61 $5.61 136,323
2021-03-19 $5.34 $5.57 $5.28 $5.55 $5.55 127,077
2021-03-18 $5.58 $5.58 $5.30 $5.33 $5.33 113,632
2021-03-17 $5.60 $5.67 $5.51 $5.59 $5.59 118,975
2021-03-16 $5.58 $5.77 $5.56 $5.70 $5.70 185,723
2021-03-15 $5.60 $5.64 $5.50 $5.60 $5.60 117,993
2021-03-12 $5.36 $5.68 $5.25 $5.64 $5.64 256,118
2021-03-11 $5.42 $5.59 $5.31 $5.45 $5.45 194,973
2021-03-10 $5.06 $5.33 $5.06 $5.32 $5.32 265,100
2021-03-09 $4.81 $5.14 $4.77 $5.13 $5.13 358,280
2021-03-08 $4.49 $4.74 $4.28 $4.70 $4.70 487,676
2021-03-05 $4.82 $4.88 $4.02 $4.38 $4.38 781,322
2021-03-04 $5.05 $5.15 $4.60 $4.65 $4.65 424,180
2021-03-03 $5.31 $5.31 $5.06 $5.06 $5.06 285,102
2021-03-02 $5.40 $5.48 $5.21 $5.26 $5.26 209,385
2021-03-01 $5.30 $5.49 $5.22 $5.38 $5.38 183,642
2021-02-26 $5.37 $5.50 $5.27 $5.28 $5.28 168,669
2021-02-25 $5.69 $5.80 $5.34 $5.44 $5.44 187,662
2021-02-24 $5.56 $5.99 $5.53 $5.65 $5.65 292,499
2021-02-23 $5.58 $5.60 $5.25 $5.49 $5.49 462,996
2021-02-22 $5.73 $5.93 $5.72 $5.73 $5.73 240,197
2021-02-19 $5.72 $5.93 $5.70 $5.73 $5.73 195,908
2021-02-18 $5.72 $5.78 $5.56 $5.70 $5.70 208,992
2021-02-17 $5.89 $5.93 $5.68 $5.75 $5.75 257,908
2021-02-16 $6.00 $6.11 $5.85 $5.93 $5.93 266,033
2021-02-12 $6.00 $6.11 $5.82 $5.95 $5.95 217,854
2021-02-11 $6.16 $6.24 $5.90 $5.97 $5.97 284,649
2021-02-10 $6.39 $6.39 $5.95 $6.07 $6.07 336,813
2021-02-09 $6.31 $6.49 $6.20 $6.25 $6.25 386,442
2021-02-08 $6.40 $6.42 $6.17 $6.29 $6.29 727,247
2021-02-05 $6.49 $6.50 $6.17 $6.37 $6.37 301,201
2021-02-04 $6.06 $6.44 $6.00 $6.41 $6.41 514,976
2021-02-03 $5.92 $6.19 $5.92 $6.00 $6.00 271,515
2021-02-02 $6.09 $6.09 $5.80 $5.97 $5.97 353,206
2021-02-01 $5.90 $6.00 $5.57 $5.98 $5.98 384,460
2021-01-29 $5.71 $5.78 $5.50 $5.78 $5.78 390,520
2021-01-28 $5.75 $5.85 $5.50 $5.63 $5.63 427,501
2021-01-27 $5.90 $6.08 $5.75 $5.80 $5.80 587,551
2021-01-26 $6.20 $6.28 $5.98 $6.13 $6.13 342,463
2021-01-25 $6.18 $6.29 $5.80 $6.25 $6.25 640,820
2021-01-22 $6.30 $6.33 $6.02 $6.16 $6.16 430,628
2021-01-21 $6.49 $6.50 $6.30 $6.33 $6.33 404,225
2021-01-20 $7.00 $7.07 $6.27 $6.51 $6.51 954,348
2021-01-19 $7.26 $7.35 $6.75 $7.00 $7.00 1,005,230
2021-01-15 $7.45 $7.77 $6.50 $7.00 $7.00 2,367,502
2021-01-14 $6.88 $6.90 $6.30 $6.50 $6.50 1,783,914
2021-01-13 $6.25 $7.83 $5.98 $6.40 $6.40 9,501,228
2021-01-12 $4.55 $5.79 $4.55 $5.34 $5.34 3,324,440
2021-01-11 $4.76 $4.80 $4.54 $4.54 $4.54 141,870
2021-01-08 $4.63 $4.90 $4.56 $4.83 $4.83 335,521
2021-01-07 $4.47 $4.64 $4.47 $4.57 $4.57 81,591
2021-01-06 $4.55 $4.60 $4.41 $4.47 $4.47 157,808
2021-01-05 $4.55 $4.60 $4.47 $4.55 $4.55 59,532
2021-01-04 $4.50 $4.60 $4.50 $4.54 $4.54 67,215
2020-12-31 $4.47 $4.55 $4.43 $4.49 $4.49 103,726
2020-12-30 $4.47 $4.60 $4.41 $4.51 $4.51 115,861
2020-12-29 $4.63 $4.75 $4.49 $4.49 $4.49 186,430
2020-12-28 $4.97 $5.00 $4.66 $4.66 $4.66 359,752
2020-12-24 $4.70 $5.00 $4.57 $5.00 $5.00 404,355
2020-12-23 $4.45 $4.60 $4.38 $4.56 $4.56 143,013
2020-12-22 $4.51 $4.53 $4.40 $4.40 $4.40 133,692
2020-12-21 $4.55 $4.58 $4.33 $4.47 $4.47 230,686
2020-12-18 $4.51 $4.63 $4.49 $4.58 $4.58 191,605
2020-12-17 $4.56 $4.59 $4.46 $4.53 $4.53 136,715
2020-12-16 $4.49 $4.64 $4.40 $4.53 $4.53 183,485
2020-12-15 $4.52 $4.60 $4.46 $4.50 $4.50 122,107
2020-12-14 $4.71 $4.84 $4.48 $4.51 $4.51 332,037
2020-12-11 $4.70 $4.80 $4.55 $4.56 $4.56 218,529
2020-12-10 $4.78 $4.80 $4.67 $4.70 $4.70 139,195
2020-12-09 $4.67 $5.25 $4.64 $4.78 $4.78 410,133
2020-12-08 $4.57 $4.71 $4.57 $4.65 $4.65 245,239
2020-12-07 $4.70 $4.70 $4.52 $4.64 $4.64 193,160
2020-12-04 $4.77 $4.85 $4.61 $4.72 $4.72 183,913
2020-12-03 $4.55 $4.78 $4.55 $4.70 $4.70 183,452
2020-12-02 $4.60 $4.65 $4.46 $4.58 $4.58 135,788
2020-12-01 $4.75 $4.90 $4.51 $4.56 $4.56 367,250
2020-11-30 $4.50 $4.63 $4.47 $4.56 $4.56 366,869
2020-11-27 $4.44 $4.58 $4.44 $4.50 $4.50 93,884
2020-11-25 $4.60 $4.67 $4.45 $4.46 $4.46 139,535
2020-11-24 $4.67 $4.72 $4.53 $4.55 $4.55 129,090
2020-11-23 $4.74 $4.87 $4.65 $4.67 $4.67 125,261
2020-11-20 $4.82 $4.94 $4.66 $4.68 $4.68 148,489
2020-11-19 $4.94 $4.94 $4.72 $4.78 $4.78 66,056
2020-11-18 $4.91 $5.00 $4.87 $4.95 $4.95 105,938
2020-11-17 $4.72 $4.90 $4.71 $4.85 $4.85 58,903
2020-11-16 $4.67 $4.82 $4.67 $4.77 $4.77 83,474
2020-11-13 $4.71 $4.88 $4.65 $4.73 $4.73 101,662
2020-11-12 $4.79 $4.83 $4.62 $4.73 $4.73 108,844
2020-11-11 $4.67 $4.82 $4.64 $4.75 $4.75 194,276
2020-11-10 $4.63 $4.71 $4.57 $4.66 $4.66 146,029
2020-11-09 $4.88 $4.90 $4.56 $4.59 $4.59 87,083
2020-11-06 $4.70 $4.80 $4.55 $4.62 $4.62 91,214
2020-11-05 $4.51 $4.71 $4.50 $4.70 $4.70 98,624
2020-11-04 $4.49 $4.63 $4.44 $4.44 $4.44 237,664
2020-11-03 $4.60 $4.60 $4.33 $4.45 $4.45 220,057
2020-11-02 $4.68 $4.80 $4.53 $4.59 $4.59 220,526
2020-10-30 $4.97 $5.04 $4.62 $4.73 $4.73 183,619
2020-10-29 $5.00 $5.15 $4.95 $4.97 $4.97 90,389
2020-10-28 $5.25 $5.34 $4.90 $4.99 $4.99 235,549
2020-10-27 $5.41 $5.58 $5.28 $5.35 $5.35 122,416
2020-10-26 $5.50 $5.55 $5.31 $5.45 $5.45 48,525
2020-10-23 $5.66 $5.72 $5.41 $5.59 $5.59 88,581
2020-10-22 $5.46 $5.78 $5.20 $5.56 $5.56 258,359
2020-10-21 $5.28 $5.32 $5.01 $5.06 $5.06 61,338
2020-10-20 $5.36 $5.41 $5.17 $5.29 $5.29 92,793
2020-10-19 $5.29 $5.35 $5.19 $5.35 $5.35 153,125
2020-10-16 $4.97 $5.27 $4.97 $5.21 $5.21 294,494
2020-10-15 $4.82 $5.00 $4.81 $4.86 $4.86 93,304
2020-10-14 $5.07 $5.10 $4.87 $4.89 $4.89 91,749
2020-10-13 $5.06 $5.19 $5.04 $5.07 $5.07 91,518
2020-10-12 $5.04 $5.19 $4.94 $5.08 $5.08 326,792
2020-10-09 $5.15 $5.24 $5.03 $5.09 $5.09 115,531
2020-10-08 $5.19 $5.25 $5.11 $5.17 $5.17 52,592
2020-10-07 $5.13 $5.29 $5.04 $5.17 $5.17 210,844
2020-10-06 $5.15 $5.28 $5.08 $5.15 $5.15 240,166
2020-10-05 $5.14 $5.22 $5.00 $5.15 $5.15 176,018
2020-10-02 $5.05 $5.15 $4.91 $5.03 $5.03 180,787
2020-10-01 $5.15 $5.30 $5.13 $5.15 $5.15 195,199
2020-09-30 $5.20 $5.26 $5.13 $5.17 $5.17 124,383
2020-09-29 $5.18 $5.36 $4.96 $5.26 $5.26 255,461
2020-09-28 $5.26 $5.39 $5.16 $5.28 $5.28 137,235
2020-09-25 $5.00 $5.36 $4.98 $5.21 $5.21 412,171
2020-09-24 $4.87 $5.03 $4.80 $5.00 $5.00 70,862
2020-09-23 $4.96 $5.22 $4.77 $4.90 $4.90 742,150
2020-09-22 $4.55 $4.79 $4.49 $4.61 $4.61 283,964
2020-09-21 $4.66 $4.78 $4.55 $4.57 $4.57 307,579
2020-09-18 $4.62 $5.00 $4.62 $4.87 $4.87 654,332
2020-09-17 $4.57 $5.21 $4.54 $4.58 $4.58 3,488,659
2020-09-16 $5.51 $5.91 $5.47 $5.69 $5.69 426,449
2020-09-15 $5.51 $5.59 $5.42 $5.50 $5.50 107,094
2020-09-14 $5.55 $5.65 $5.43 $5.51 $5.51 98,310
2020-09-11 $5.48 $5.57 $5.40 $5.49 $5.49 88,532
2020-09-10 $5.54 $5.64 $5.38 $5.48 $5.48 97,381
2020-09-09 $5.42 $5.64 $5.35 $5.57 $5.57 85,222
2020-09-08 $5.46 $5.55 $5.35 $5.44 $5.44 115,707
2020-09-04 $5.44 $5.55 $5.26 $5.51 $5.51 149,769
2020-09-03 $5.67 $5.70 $5.25 $5.45 $5.45 245,016
2020-09-02 $5.36 $5.60 $5.06 $5.51 $5.51 196,913
2020-09-01 $5.42 $5.54 $5.30 $5.38 $5.38 146,549
2020-08-31 $5.53 $5.54 $5.31 $5.54 $5.54 133,633
2020-08-28 $5.39 $5.51 $5.27 $5.51 $5.51 74,148
2020-08-27 $5.31 $5.37 $5.22 $5.28 $5.28 89,088
2020-08-26 $5.43 $5.47 $5.26 $5.33 $5.33 122,764
2020-08-25 $5.59 $5.59 $5.28 $5.56 $5.56 187,221
2020-08-24 $5.53 $5.70 $5.53 $5.66 $5.66 173,406
2020-08-21 $5.47 $5.55 $5.13 $5.50 $5.50 231,855
2020-08-20 $5.27 $5.37 $5.11 $5.31 $5.31 189,599
2020-08-19 $5.40 $5.55 $5.27 $5.42 $5.42 92,532
2020-08-18 $5.59 $5.78 $5.30 $5.40 $5.40 170,549
2020-08-17 $5.48 $5.79 $5.36 $5.66 $5.66 139,668
2020-08-14 $5.35 $5.65 $5.33 $5.44 $5.44 114,438
2020-08-13 $5.72 $5.72 $5.19 $5.26 $5.26 285,786
2020-08-12 $6.03 $6.17 $5.60 $5.63 $5.63 155,606
2020-08-11 $5.91 $6.19 $5.68 $5.87 $5.87 123,579
2020-08-10 $6.20 $6.41 $5.92 $5.94 $5.94 234,899
2020-08-07 $6.43 $6.46 $5.93 $6.19 $6.19 183,393
2020-08-06 $6.94 $6.94 $6.30 $6.37 $6.37 141,603
2020-08-05 $6.82 $6.84 $6.30 $6.48 $6.48 146,532
2020-08-04 $6.70 $6.91 $6.37 $6.40 $6.40 377,688
2020-08-03 $6.48 $6.77 $5.80 $6.19 $6.19 495,647
2020-07-31 $5.24 $5.93 $5.05 $5.55 $5.55 268,183
2020-07-30 $5.28 $5.33 $5.13 $5.24 $5.24 47,554
2020-07-29 $5.30 $5.36 $5.05 $5.18 $5.18 99,128
2020-07-28 $5.40 $5.51 $5.22 $5.34 $5.34 83,503
2020-07-27 $6.02 $6.09 $5.40 $5.50 $5.50 194,337
2020-07-24 $5.51 $6.80 $5.40 $5.61 $5.61 684,163
2020-07-23 $5.27 $5.27 $5.13 $5.15 $5.15 35,712
2020-07-22 $5.30 $5.30 $5.18 $5.22 $5.22 30,716
2020-07-21 $5.21 $5.41 $5.15 $5.38 $5.38 31,390
2020-07-20 $5.50 $5.59 $5.27 $5.32 $5.32 38,569
2020-07-17 $5.32 $5.35 $5.21 $5.32 $5.32 20,300
2020-07-16 $5.24 $5.33 $5.16 $5.24 $5.24 38,800
2020-07-15 $5.33 $5.52 $5.22 $5.27 $5.27 54,100
2020-07-14 $5.25 $5.39 $5.13 $5.29 $5.29 42,200
2020-07-13 $5.57 $5.57 $5.25 $5.25 $5.25 39,000
2020-07-10 $5.24 $5.47 $5.20 $5.31 $5.31 23,600
2020-07-09 $5.30 $5.43 $5.14 $5.14 $5.14 36,500
2020-07-08 $5.26 $5.46 $5.26 $5.30 $5.30 26,200
2020-07-07 $5.29 $5.50 $5.25 $5.31 $5.31 37,000
2020-07-06 $5.42 $5.56 $5.22 $5.23 $5.23 38,900
2020-07-02 $5.38 $5.45 $5.37 $5.39 $5.39 14,800
2020-07-01 $5.50 $5.58 $5.37 $5.37 $5.37 20,900
2020-06-30 $5.43 $5.55 $5.35 $5.41 $5.41 41,900
2020-06-29 $5.61 $5.72 $5.40 $5.49 $5.49 48,700
2020-06-26 $5.60 $5.77 $5.51 $5.56 $5.56 30,390
2020-06-25 $5.71 $5.85 $5.53 $5.62 $5.62 75,724
2020-06-24 $5.69 $5.95 $5.50 $5.75 $5.75 65,049
2020-06-23 $5.92 $5.98 $5.80 $5.80 $5.80 54,127
2020-06-22 $5.89 $5.93 $5.51 $5.78 $5.78 79,673
2020-06-19 $6.25 $6.25 $5.80 $5.88 $5.88 71,064
2020-06-18 $5.88 $6.04 $5.84 $5.97 $5.97 22,759
2020-06-17 $5.85 $6.10 $5.75 $5.96 $5.96 18,154
2020-06-16 $6.01 $6.20 $5.88 $5.92 $5.92 20,740
2020-06-15 $5.54 $6.05 $5.54 $5.92 $5.92 58,290
2020-06-12 $5.94 $6.18 $5.70 $5.80 $5.80 36,042
2020-06-11 $5.86 $5.86 $5.55 $5.68 $5.68 86,881
2020-06-10 $6.17 $6.18 $5.90 $5.96 $5.96 66,952
2020-06-09 $6.20 $6.22 $5.76 $6.08 $6.08 72,876
2020-06-08 $6.23 $6.38 $5.98 $6.19 $6.19 112,024
2020-06-05 $6.19 $6.38 $6.08 $6.34 $6.34 97,117
2020-06-04 $6.45 $6.51 $6.07 $6.17 $6.17 78,468
2020-06-03 $6.42 $6.63 $6.37 $6.47 $6.47 67,312
2020-06-02 $6.52 $6.55 $6.21 $6.47 $6.47 101,623
2020-06-01 $6.20 $6.63 $6.06 $6.49 $6.49 77,839
2020-05-29 $6.14 $6.34 $5.90 $6.27 $6.27 78,839
2020-05-28 $6.49 $6.60 $6.20 $6.33 $6.33 187,271
2020-05-27 $6.38 $6.39 $5.91 $6.27 $6.27 253,500
2020-05-26 $6.33 $6.33 $5.71 $5.92 $5.92 117,736
2020-05-22 $6.60 $6.60 $5.74 $5.87 $5.87 122,248
2020-05-21 $7.34 $7.34 $5.72 $6.11 $6.11 304,904
2020-05-20 $5.99 $7.41 $5.76 $7.37 $7.37 142,335
2020-05-19 $5.94 $6.00 $5.61 $5.81 $5.81 56,716
2020-05-18 $5.52 $5.96 $5.49 $5.88 $5.88 49,255
2020-05-15 $5.36 $5.89 $5.34 $5.52 $5.52 21,324
2020-05-14 $5.58 $5.58 $5.31 $5.45 $5.45 36,259
2020-05-13 $5.88 $5.94 $5.32 $5.42 $5.42 100,462
2020-05-12 $5.62 $6.06 $5.58 $5.83 $5.83 57,753
2020-05-11 $5.55 $5.76 $5.37 $5.53 $5.53 47,940
2020-05-08 $5.50 $5.67 $5.45 $5.45 $5.45 36,705
2020-05-07 $5.67 $5.73 $5.45 $5.49 $5.49 45,854
2020-05-06 $5.68 $5.69 $5.46 $5.53 $5.53 56,494
2020-05-05 $5.26 $5.58 $5.26 $5.36 $5.36 31,967
2020-05-04 $5.30 $5.48 $5.10 $5.21 $5.21 50,487
2020-05-01 $5.70 $5.70 $5.21 $5.41 $5.41 49,237
2020-04-30 $6.06 $6.06 $5.63 $5.65 $5.65 62,081
2020-04-29 $5.78 $6.19 $5.63 $6.12 $6.12 39,784
2020-04-28 $5.84 $5.99 $5.53 $5.76 $5.76 59,963
2020-04-27 $5.90 $5.99 $5.57 $5.75 $5.75 52,050
2020-04-24 $5.57 $5.74 $5.42 $5.66 $5.66 30,587
2020-04-23 $5.32 $5.52 $5.32 $5.35 $5.35 26,946
2020-04-22 $5.61 $5.62 $5.30 $5.49 $5.49 29,088
2020-04-21 $5.52 $5.57 $5.37 $5.50 $5.50 60,217
2020-04-20 $5.63 $5.83 $5.54 $5.69 $5.69 27,254
2020-04-17 $5.80 $5.88 $5.54 $5.59 $5.59 55,396
2020-04-16 $5.57 $5.87 $5.57 $5.76 $5.76 42,806
2020-04-15 $5.31 $5.83 $5.31 $5.79 $5.79 62,109
2020-04-14 $5.78 $6.00 $5.60 $5.65 $5.65 39,001
2020-04-13 $5.78 $5.87 $5.54 $5.87 $5.87 28,319
2020-04-09 $5.70 $5.87 $5.57 $5.74 $5.74 37,545
2020-04-08 $5.63 $5.87 $5.17 $5.39 $5.39 111,779
2020-04-07 $5.54 $5.55 $5.04 $5.55 $5.55 68,128
2020-04-06 $5.06 $5.55 $5.00 $5.30 $5.30 71,393
2020-04-03 $4.90 $5.52 $4.81 $5.06 $5.06 87,534
2020-04-02 $5.30 $5.53 $4.86 $4.87 $4.87 96,765
2020-04-01 $5.67 $5.67 $5.21 $5.39 $5.39 93,956
2020-03-31 $5.36 $6.35 $5.36 $5.83 $5.83 78,271
2020-03-30 $5.65 $5.82 $5.28 $5.50 $5.50 37,686
2020-03-27 $5.52 $5.90 $5.38 $5.60 $5.60 86,878
2020-03-26 $5.78 $6.58 $5.70 $6.00 $6.00 152,019
2020-03-25 $5.29 $5.69 $5.04 $5.69 $5.69 82,369
2020-03-24 $5.23 $5.23 $4.80 $5.20 $5.20 70,866
2020-03-23 $5.00 $5.00 $4.25 $4.89 $4.89 52,223
2020-03-20 $5.14 $5.20 $4.81 $4.89 $4.89 137,904
2020-03-19 $4.21 $5.00 $4.21 $4.69 $4.69 269,987
2020-03-18 $5.07 $5.58 $4.04 $4.31 $4.31 338,450
2020-03-17 $5.52 $5.89 $5.41 $5.66 $5.66 131,717
2020-03-16 $4.90 $5.84 $4.90 $5.45 $5.45 136,564
2020-03-13 $5.81 $6.25 $5.50 $5.75 $5.75 115,911
2020-03-12 $5.70 $6.33 $5.31 $5.42 $5.42 217,016
2020-03-11 $6.76 $6.95 $6.02 $6.34 $6.34 156,613
2020-03-10 $7.20 $7.20 $6.50 $6.76 $6.76 116,413
2020-03-09 $7.07 $7.48 $6.50 $6.65 $6.65 278,116
2020-03-06 $7.82 $8.29 $7.25 $7.97 $7.97 313,667
2020-03-05 $9.29 $9.75 $7.55 $7.99 $7.99 604,033
2020-03-04 $8.68 $10.50 $8.14 $9.05 $9.05 1,347,410
2020-03-03 $6.99 $9.07 $6.59 $7.85 $7.85 1,560,288
2020-03-02 $9.19 $10.59 $5.65 $5.99 $5.99 1,648,230
2020-02-28 $3.81 $4.27 $3.81 $4.11 $4.11 41,891
2020-02-27 $4.12 $4.16 $3.82 $4.04 $4.04 37,239
2020-02-26 $4.06 $4.51 $3.88 $4.02 $4.02 121,997
2020-02-25 $4.63 $4.81 $4.01 $4.11 $4.11 38,723
2020-02-24 $4.81 $5.00 $4.38 $4.43 $4.43 33,327
2020-02-21 $4.82 $4.98 $4.61 $4.84 $4.84 21,293
2020-02-20 $5.00 $5.18 $4.50 $4.82 $4.82 145,288
2020-02-19 $5.05 $5.34 $5.00 $5.00 $5.00 135,669
2020-02-18 $5.40 $5.40 $5.09 $5.16 $5.16 15,145
2020-02-14 $5.20 $5.50 $5.20 $5.47 $5.47 14,911
2020-02-13 $5.36 $5.55 $5.20 $5.22 $5.22 28,732
2020-02-12 $5.48 $5.62 $5.40 $5.44 $5.44 33,599
2020-02-11 $5.33 $5.61 $5.33 $5.45 $5.45 26,283
2020-02-10 $5.37 $5.50 $5.37 $5.39 $5.39 8,839
2020-02-07 $5.57 $5.58 $5.38 $5.50 $5.50 40,049
2020-02-06 $5.53 $5.61 $5.49 $5.55 $5.55 12,490
2020-02-05 $5.40 $5.64 $5.29 $5.53 $5.53 30,880
2020-02-04 $5.40 $5.40 $5.18 $5.32 $5.32 7,854
2020-02-03 $5.44 $5.50 $5.33 $5.34 $5.34 24,288
2020-01-31 $5.56 $5.56 $5.19 $5.32 $5.32 34,672
2020-01-30 $5.19 $5.60 $5.19 $5.50 $5.50 245,287
2020-01-29 $5.24 $5.27 $5.10 $5.15 $5.15 17,146
2020-01-28 $5.61 $5.61 $5.21 $5.24 $5.24 13,913
2020-01-27 $5.06 $5.50 $5.02 $5.50 $5.50 23,673
2020-01-24 $5.17 $5.18 $5.01 $5.11 $5.11 50,656
2020-01-23 $5.10 $5.18 $5.06 $5.10 $5.10 62,855
2020-01-22 $5.20 $5.27 $5.11 $5.15 $5.15 48,267
2020-01-21 $5.70 $5.98 $5.12 $5.16 $5.16 88,878
2020-01-17 $5.46 $6.03 $5.25 $5.68 $5.68 150,958
2020-01-16 $5.30 $5.47 $5.00 $5.25 $5.25 148,389
2020-01-15 $5.41 $5.59 $5.18 $5.20 $5.20 33,669
2020-01-14 $5.33 $5.41 $5.05 $5.31 $5.31 31,650
2020-01-13 $5.05 $5.25 $5.05 $5.24 $5.24 16,906
2020-01-10 $5.52 $5.52 $5.00 $5.04 $5.04 81,539
2020-01-09 $5.38 $5.75 $5.36 $5.36 $5.36 11,525
2020-01-08 $5.58 $5.96 $5.30 $5.38 $5.38 24,620
2020-01-07 $5.70 $5.96 $5.70 $5.70 $5.70 18,403
2020-01-06 $6.10 $6.10 $5.47 $5.65 $5.65 33,192
2020-01-03 $5.91 $6.25 $5.85 $5.98 $5.98 20,186
2020-01-02 $5.93 $6.27 $5.81 $5.90 $5.90 55,853
2019-12-31 $5.57 $6.26 $5.57 $6.10 $6.10 42,068
2019-12-30 $6.20 $6.35 $5.51 $5.65 $5.65 36,227
2019-12-27 $6.37 $6.37 $6.06 $6.20 $6.20 11,630
2019-12-26 $6.32 $6.37 $6.24 $6.37 $6.37 18,437
2019-12-24 $5.92 $6.20 $5.92 $6.13 $6.13 8,723
2019-12-23 $6.12 $6.35 $5.90 $5.98 $5.98 43,175
2019-12-20 $6.48 $6.64 $6.10 $6.10 $6.10 41,551
2019-12-19 $6.33 $6.64 $6.25 $6.52 $6.52 19,757
2019-12-18 $6.61 $6.61 $5.81 $6.38 $6.38 55,109
2019-12-17 $6.73 $6.73 $6.33 $6.47 $6.47 33,233
2019-12-16 $7.26 $7.42 $6.41 $6.41 $6.41 64,372
2019-12-13 $8.03 $8.11 $7.06 $7.25 $7.25 107,455
2019-12-12 $7.82 $8.16 $7.77 $7.89 $7.89 65,894
2019-12-11 $7.25 $8.20 $7.20 $7.75 $7.75 140,087
2019-12-10 $7.09 $7.40 $7.08 $7.18 $7.18 54,659
2019-12-09 $6.89 $7.40 $6.88 $7.23 $7.23 39,627
2019-12-06 $6.86 $7.27 $6.75 $7.03 $7.03 36,431
2019-12-05 $6.56 $7.15 $6.50 $6.86 $6.86 21,908
2019-12-04 $7.42 $7.42 $6.50 $6.73 $6.73 184,139
2019-12-03 $7.89 $8.28 $6.92 $7.44 $7.44 110,407
2019-12-02 $8.69 $9.54 $7.92 $8.01 $8.01 88,276
2019-11-29 $8.32 $8.68 $8.16 $8.48 $8.48 15,987
2019-11-27 $8.00 $8.35 $7.82 $8.15 $8.15 72,050
2019-11-26 $8.10 $8.10 $7.75 $8.05 $8.05 73,955
2019-11-25 $7.46 $8.16 $7.46 $8.05 $8.05 60,381
2019-11-22 $6.83 $7.22 $6.55 $7.10 $7.10 37,952
2019-11-21 $6.89 $6.91 $6.58 $6.69 $6.69 20,156
2019-11-20 $6.45 $6.96 $6.31 $6.79 $6.79 9,839
2019-11-19 $6.78 $6.86 $6.31 $6.76 $6.76 21,066
2019-11-18 $7.19 $7.45 $6.12 $6.49 $6.49 36,162
2019-11-15 $5.41 $6.00 $5.41 $5.99 $5.99 48,722
2019-11-14 $5.06 $6.07 $5.06 $5.55 $5.55 60,686
2019-11-13 $6.09 $6.17 $5.81 $5.83 $5.83 42,467
2019-11-12 $6.40 $6.50 $6.09 $6.09 $6.09 41,682
2019-11-11 $6.59 $6.79 $6.53 $6.54 $6.54 28,171
2019-11-08 $6.55 $6.85 $6.51 $6.73 $6.73 37,993
2019-11-07 $6.91 $7.07 $6.40 $6.73 $6.73 58,801
2019-11-06 $7.06 $7.42 $6.80 $6.94 $6.94 116,140
2019-11-05 $7.10 $7.34 $7.09 $7.12 $7.12 13,097
2019-11-04 $7.13 $7.48 $7.09 $7.15 $7.15 31,620
2019-11-01 $6.99 $7.30 $6.88 $7.17 $7.17 20,984
2019-10-31 $7.82 $7.82 $6.88 $7.02 $7.02 54,424
2019-10-30 $7.03 $7.22 $6.70 $7.11 $7.11 242,031
2019-10-29 $7.38 $7.61 $6.89 $7.11 $7.11 162,681
2019-10-28 $6.90 $7.64 $6.90 $7.50 $7.50 71,540
2019-10-25 $7.35 $8.00 $6.71 $6.90 $6.90 133,494
2019-10-24 $7.31 $7.49 $6.91 $7.18 $7.18 62,819
2019-10-23 $6.99 $7.32 $6.76 $7.25 $7.25 45,762
2019-10-22 $7.00 $7.25 $6.85 $7.00 $7.00 28,154
2019-10-21 $6.80 $7.00 $6.70 $6.89 $6.89 57,764
2019-10-18 $6.98 $7.14 $6.50 $6.80 $6.80 88,203
2019-10-17 $6.43 $6.65 $6.26 $6.65 $6.65 55,275
2019-10-16 $6.44 $7.08 $6.10 $6.29 $6.29 28,833
2019-10-15 $6.01 $7.36 $6.01 $6.39 $6.39 19,942
2019-10-14 $6.18 $6.22 $5.85 $6.04 $6.04 37,749
2019-10-11 $5.99 $6.54 $5.99 $6.15 $6.15 40,000
2019-10-10 $6.02 $6.31 $5.80 $5.80 $5.80 11,733
2019-10-09 $7.04 $7.19 $5.95 $6.00 $6.00 93,859
2019-10-08 $6.75 $6.75 $6.25 $6.44 $6.44 103,549
2019-10-07 $6.53 $6.75 $6.32 $6.57 $6.57 22,444
2019-10-04 $6.66 $7.00 $6.33 $6.57 $6.57 35,353
2019-10-03 $6.22 $6.50 $6.01 $6.36 $6.36 121,065
2019-10-02 $6.43 $6.99 $6.31 $6.40 $6.40 121,149
2019-10-01 $7.05 $7.12 $6.61 $6.93 $6.93 89,997
2019-09-30 $7.25 $7.49 $6.89 $7.24 $7.24 29,313
2019-09-27 $7.25 $7.33 $7.03 $7.25 $7.25 39,896
2019-09-26 $7.10 $7.57 $6.81 $7.09 $7.09 48,893
2019-09-25 $7.39 $7.60 $7.01 $7.01 $7.01 11,224
2019-09-24 $7.50 $7.94 $7.37 $7.37 $7.37 11,518
2019-09-23 $8.06 $8.23 $7.34 $7.83 $7.83 30,493
2019-09-20 $7.84 $8.00 $7.60 $8.00 $8.00 17,972
2019-09-19 $7.74 $7.99 $7.64 $7.70 $7.70 4,273
2019-09-18 $7.65 $8.50 $7.54 $7.87 $7.87 73,735
2019-09-17 $8.51 $8.71 $7.56 $7.61 $7.61 57,315
2019-09-16 $8.87 $9.70 $8.26 $8.39 $8.39 62,655
2019-09-13 $9.00 $9.00 $8.44 $8.70 $8.70 13,637
2019-09-12 $9.49 $10.29 $8.59 $8.99 $8.99 28,774
2019-09-11 $9.91 $10.55 $9.18 $9.47 $9.47 47,634
2019-09-10 $10.00 $10.39 $9.04 $9.62 $9.62 43,291
2019-09-09 $10.47 $10.72 $9.22 $10.00 $10.00 1,903,791
2019-09-06 $10.80 $10.81 $10.23 $10.54 $10.54 15,275
2019-09-05 $10.00 $10.94 $10.00 $10.71 $10.71 8,672
2019-09-04 $9.10 $10.35 $9.10 $9.91 $9.91 33,184
2019-09-03 $8.98 $9.13 $8.47 $9.08 $9.08 16,190
2019-08-30 $8.61 $9.25 $7.91 $9.08 $9.08 385,204
2019-08-29 $7.85 $8.69 $7.65 $8.59 $8.59 171,245
2019-08-28 $7.71 $8.00 $7.20 $8.00 $8.00 55,264
2019-08-27 $7.77 $8.00 $7.56 $7.77 $7.77 21,143
2019-08-26 $7.63 $7.99 $7.52 $7.83 $7.83 5,351
2019-08-23 $7.33 $7.94 $7.25 $7.65 $7.65 93,277
2019-08-22 $7.66 $7.95 $7.11 $7.57 $7.57 57,197
2019-08-21 $7.58 $7.86 $6.67 $7.75 $7.75 173,400
2019-08-20 $6.72 $9.15 $4.01 $8.00 $8.00 845,116
2019-08-19 $7.25 $8.00 $7.12 $7.32 $7.32 104,757
2019-08-16 $8.47 $8.65 $6.80 $6.95 $6.95 50,888
2019-08-15 $8.95 $9.16 $8.60 $8.60 $8.60 28,988
2019-08-14 $9.05 $9.05 $8.62 $8.97 $8.97 5,774
2019-08-13 $8.98 $9.30 $8.63 $9.09 $9.09 32,910
2019-08-12 $9.52 $9.55 $9.02 $9.10 $9.10 13,016
2019-08-09 $9.96 $9.96 $9.50 $9.50 $9.50 2,223
2019-08-08 $9.20 $10.20 $9.17 $9.50 $9.50 3,915
2019-08-07 $9.06 $9.34 $9.06 $9.20 $9.20 4,044
2019-08-06 $9.10 $9.41 $9.10 $9.27 $9.27 2,920
2019-08-05 $8.95 $9.25 $8.79 $9.00 $9.00 7,841
2019-08-02 $8.80 $9.40 $8.22 $8.65 $8.65 13,585
2019-08-01 $8.85 $9.90 $8.13 $8.78 $8.78 24,750
2019-07-31 $9.13 $9.87 $8.61 $8.61 $8.61 23,725
2019-07-30 $9.14 $9.53 $8.71 $9.00 $9.00 42,164
2019-07-29 $8.25 $9.07 $8.02 $9.02 $9.02 13,461
2019-07-26 $7.71 $8.42 $7.53 $8.11 $8.11 21,189
2019-07-25 $8.40 $8.40 $7.86 $7.86 $7.86 12,156
2019-07-24 $9.00 $9.02 $8.14 $8.14 $8.14 10,007
2019-07-23 $9.65 $9.65 $9.10 $9.10 $9.10 1,075
2019-07-22 $9.16 $9.55 $9.16 $9.55 $9.55 1,832
2019-07-19 $9.65 $9.65 $9.20 $9.26 $9.26 3,247
2019-07-18 $9.44 $9.50 $9.25 $9.35 $9.35 4,343
2019-07-17 $9.85 $9.90 $9.35 $9.35 $9.35 4,521
2019-07-16 $9.50 $9.78 $9.49 $9.78 $9.78 5,279
2019-07-15 $9.74 $9.86 $9.52 $9.58 $9.58 3,455
2019-07-12 $9.51 $9.74 $9.50 $9.52 $9.52 3,203
2019-07-11 $9.87 $9.87 $9.30 $9.75 $9.75 15,209
2019-07-10 $10.06 $10.42 $9.03 $9.86 $9.86 27,486
2019-07-09 $9.93 $10.15 $9.13 $10.15 $10.15 33,306
2019-07-08 $9.90 $10.81 $9.85 $9.88 $9.88 9,887
2019-07-05 $10.36 $10.36 $9.61 $9.79 $9.79 30,237
2019-07-03 $10.31 $10.60 $9.95 $10.20 $10.20 13,103
2019-07-02 $10.46 $11.14 $10.11 $10.31 $10.31 15,690
2019-07-01 $10.22 $11.04 $10.00 $10.56 $10.56 31,742
2019-06-28 $9.72 $10.38 $9.63 $10.38 $10.38 65,342
2019-06-27 $9.94 $10.08 $9.17 $9.79 $9.79 49,275
2019-06-26 $10.60 $10.80 $9.53 $9.74 $9.74 24,155
2019-06-25 $10.92 $10.92 $10.51 $10.51 $10.51 15,608
2019-06-24 $11.08 $11.30 $10.43 $10.75 $10.75 16,492
2019-06-21 $11.03 $11.80 $10.34 $10.81 $10.81 50,605
2019-06-20 $11.76 $11.77 $11.27 $11.54 $11.54 24,914
2019-06-19 $12.26 $12.35 $11.71 $11.84 $11.84 23,245
2019-06-18 $12.29 $12.63 $12.02 $12.20 $12.20 8,072
2019-06-17 $11.96 $12.50 $11.73 $11.73 $11.73 13,454
2019-06-14 $12.79 $12.79 $11.73 $11.94 $11.94 4,095
2019-06-13 $12.49 $12.49 $11.64 $11.65 $11.65 64,157
2019-06-12 $11.69 $12.37 $11.23 $11.88 $11.88 10,958
2019-06-11 $11.97 $11.97 $11.40 $11.40 $11.40 4,595
2019-06-10 $12.39 $12.39 $11.17 $11.47 $11.47 7,192
2019-06-07 $12.05 $12.07 $11.81 $11.81 $11.81 1,617
2019-06-06 $12.00 $12.35 $11.32 $12.03 $12.03 589,237
2019-06-05 $12.31 $12.31 $10.85 $11.51 $11.51 11,028
2019-06-04 $12.04 $12.66 $11.71 $11.92 $11.92 11,406
2019-06-03 $12.24 $13.50 $11.53 $11.53 $11.53 16,295
2019-05-31 $14.03 $14.03 $12.00 $12.00 $12.00 6,825
2019-05-30 $13.80 $13.80 $13.80 $13.80 $13.80 121
2019-05-29 $13.98 $14.40 $13.80 $13.80 $13.80 3,101
2019-05-28 $15.00 $15.00 $13.86 $13.86 $13.86 8,799
2019-05-24 $16.00 $16.00 $14.71 $15.19 $15.19 2,902
2019-05-23 $14.93 $14.93 $14.93 $14.93 $14.93 278
2019-05-22 $14.16 $14.63 $14.16 $14.48 $14.48 1,294
2019-05-21 $14.18 $14.63 $14.08 $14.39 $14.39 12,037
2019-05-20 $14.71 $14.71 $13.84 $14.22 $14.22 3,033
2019-05-17 $15.11 $15.11 $14.53 $14.57 $14.57 9,258
2019-05-16 $15.00 $15.28 $14.47 $14.53 $14.53 12,934
2019-05-15 $14.41 $15.00 $14.41 $14.83 $14.83 21,834
2019-05-14 $14.75 $15.27 $14.46 $14.55 $14.55 25,807
2019-05-13 $14.50 $15.14 $14.05 $14.24 $14.24 9,672
2019-05-10 $14.75 $16.12 $14.07 $14.42 $14.42 9,772
2019-05-09 $14.49 $15.08 $13.85 $14.14 $14.14 20,389
2019-05-08 $15.00 $15.34 $14.33 $14.33 $14.33 24,984
2019-05-07 $15.33 $15.97 $14.48 $15.12 $15.12 17,109
2019-05-06 $15.79 $15.91 $15.00 $15.66 $15.66 28,608
2019-05-03 $15.12 $15.95 $15.12 $15.75 $15.75 30,400
2019-05-02 $15.48 $17.00 $14.77 $15.20 $15.20 25,926
2019-05-01 $15.00 $15.60 $14.87 $15.19 $15.19 16,627
2019-04-30 $15.15 $15.61 $14.53 $15.00 $15.00 21,633
2019-04-29 $14.43 $15.10 $14.02 $14.98 $14.98 151,165
2019-04-26 $12.80 $13.70 $12.80 $13.18 $13.18 197,630
2019-04-25 $12.55 $13.30 $12.55 $12.78 $12.78 7,030
2019-04-24 $12.92 $13.55 $12.72 $12.72 $12.72 9,173
2019-04-23 $13.72 $13.93 $12.93 $12.93 $12.93 12,487
2019-04-22 $13.81 $14.95 $13.56 $13.65 $13.65 12,411
2019-04-18 $13.91 $14.70 $13.55 $13.55 $13.55 12,330
2019-04-17 $13.93 $14.08 $12.90 $14.00 $14.00 10,282
2019-04-16 $15.20 $15.68 $13.68 $14.00 $14.00 50,011
2019-04-15 $15.84 $16.40 $15.15 $15.20 $15.20 60,018
2019-04-12 $16.07 $17.06 $15.32 $15.95 $15.95 110,908
2019-04-11 $17.03 $17.09 $15.42 $16.20 $16.20 119,467
2019-04-10 $15.74 $17.16 $15.25 $17.16 $17.16 209,990
2019-04-09 $15.70 $16.07 $15.53 $15.97 $15.97 18,087
2019-04-08 $16.91 $17.00 $15.70 $15.75 $15.75 43,800
2019-04-05 $17.30 $17.33 $16.98 $17.06 $17.06 45,899
2019-04-04 $16.80 $17.92 $16.68 $17.00 $17.00 44,776
2019-04-03 $17.25 $17.77 $16.94 $17.45 $17.45 27,197
2019-04-02 $17.00 $17.52 $16.21 $17.25 $17.25 31,376
2019-04-01 $16.98 $17.76 $16.94 $17.45 $17.45 39,554
2019-03-29 $15.62 $17.40 $15.51 $17.00 $17.00 43,480
2019-03-28 $15.77 $16.99 $15.70 $15.74 $15.74 11,702
2019-03-27 $16.96 $16.96 $15.30 $15.85 $15.85 27,982
2019-03-26 $16.71 $17.05 $15.92 $16.16 $16.16 8,089
2019-03-25 $18.95 $18.95 $16.54 $16.74 $16.74 64,534
2019-03-22 $17.32 $19.28 $16.87 $18.03 $18.03 81,520
2019-03-21 $16.57 $17.85 $16.57 $17.04 $17.04 25,873
2019-03-20 $15.39 $16.17 $15.05 $16.00 $16.00 35,184
2019-03-19 $16.66 $17.15 $15.26 $15.52 $15.52 48,832
2019-03-18 $15.98 $16.99 $14.45 $16.50 $16.50 159,367
2019-03-15 $15.43 $16.19 $15.00 $16.10 $16.10 167,343
2019-03-14 $15.17 $15.75 $14.76 $15.52 $15.52 103,700
2019-03-13 $13.98 $15.91 $13.59 $15.08 $15.08 669,726
2019-03-12 $13.80 $14.00 $13.26 $13.26 $13.26 18,031
2019-03-11 $13.33 $14.53 $13.33 $13.86 $13.86 10,817
2019-03-08 $12.17 $14.94 $12.10 $13.00 $13.00 141,104
2019-03-07 $12.45 $12.45 $12.07 $12.24 $12.24 25,941
2019-03-06 $13.55 $13.55 $12.21 $12.56 $12.56 56,828
2019-03-05 $12.79 $13.60 $12.75 $13.43 $13.43 52,571
2019-03-04 $11.90 $13.00 $11.70 $12.90 $12.90 165,119
2019-03-01 $11.56 $11.86 $11.01 $11.52 $11.52 14,251
2019-02-28 $11.94 $12.33 $11.75 $11.90 $11.90 12,831
2019-02-27 $11.83 $12.03 $11.70 $11.87 $11.87 43,870
2019-02-26 $11.90 $12.31 $11.65 $11.78 $11.78 63,148
2019-02-25 $11.66 $12.10 $11.65 $11.73 $11.73 27,135
2019-02-22 $11.58 $11.92 $11.55 $11.71 $11.71 93,884
2019-02-21 $11.65 $11.95 $11.55 $11.56 $11.56 63,564
2019-02-20 $11.61 $11.90 $11.50 $11.66 $11.66 20,035
2019-02-19 $11.57 $11.84 $11.55 $11.55 $11.55 11,240
2019-02-15 $11.42 $11.92 $11.42 $11.72 $11.72 40,296
2019-02-14 $11.90 $11.94 $11.09 $11.31 $11.31 25,281
2019-02-13 $11.14 $11.83 $10.83 $11.49 $11.49 63,683
2019-02-12 $11.58 $11.95 $10.87 $11.18 $11.18 46,642
2019-02-11 $11.10 $11.90 $11.10 $11.59 $11.59 36,884
2019-02-08 $10.37 $11.98 $10.37 $10.92 $10.92 269,316
2019-02-07 $11.84 $12.86 $10.86 $10.96 $10.96 54,493
2019-02-06 $12.12 $12.29 $11.63 $12.02 $12.02 158,194
2019-02-05 $12.20 $12.30 $11.67 $11.84 $11.84 83,199
2019-02-04 $12.33 $13.44 $12.09 $12.30 $12.30 71,307
2019-02-01 $12.75 $13.12 $12.10 $12.32 $12.32 113,075
2019-01-31 $13.26 $13.96 $12.65 $12.96 $12.96 117,028
2019-01-30 $12.02 $15.10 $11.40 $13.51 $13.51 238,474
2019-01-29 $12.10 $12.54 $11.83 $12.10 $12.10 77,992
2019-01-28 $12.05 $12.37 $12.00 $12.21 $12.21 102,653
2019-01-25 $13.10 $13.10 $11.97 $12.25 $12.25 315,604
2019-01-24 $13.37 $13.37 $10.75 $11.41 $11.41 496,352
2019-01-23 $14.56 $16.20 $13.80 $14.17 $14.17 17,937
2019-01-22 $15.72 $15.78 $14.50 $14.63 $14.63 11,363
2019-01-18 $16.09 $17.24 $15.78 $16.02 $16.02 77,577
2019-01-17 $14.52 $17.36 $14.52 $16.22 $16.22 54,169
2019-01-16 $15.55 $15.84 $14.66 $14.66 $14.66 5,968
2019-01-15 $15.59 $15.99 $15.29 $15.77 $15.77 19,166
2019-01-14 $16.05 $16.17 $15.71 $15.71 $15.71 17,091
2019-01-11 $16.01 $16.28 $15.62 $16.25 $16.25 3,505
2019-01-10 $16.70 $18.13 $15.87 $16.22 $16.22 77,400
2019-01-09 $15.10 $16.26 $15.10 $15.49 $15.49 26,216
2019-01-08 $16.72 $16.93 $15.15 $15.39 $15.39 41,321
2019-01-07 $16.61 $18.18 $16.61 $16.95 $16.95 39,382
2019-01-04 $15.06 $17.05 $15.06 $16.54 $16.54 48,374
2019-01-03 $14.73 $16.20 $14.01 $15.40 $15.40 59,504
2019-01-02 $14.63 $16.09 $14.10 $14.77 $14.77 48,397
2018-12-31 $15.76 $16.18 $14.25 $14.50 $14.50 98,203
2018-12-28 $13.98 $18.65 $13.98 $15.72 $15.72 90,979
2018-12-27 $13.67 $14.75 $13.03 $14.55 $14.55 69,157
2018-12-26 $12.88 $14.53 $12.25 $13.74 $13.74 33,209
2018-12-24 $14.30 $14.30 $11.45 $13.00 $13.00 28,894
2018-12-21 $14.59 $14.59 $13.85 $14.40 $14.40 79,744
2018-12-20 $14.86 $15.45 $13.61 $14.24 $14.24 42,759
2018-12-19 $15.93 $16.78 $15.11 $15.14 $15.14 30,418
2018-12-18 $16.14 $17.25 $16.05 $16.20 $16.20 34,852
2018-12-17 $16.31 $16.94 $16.05 $16.30 $16.30 120,642
2018-12-14 $17.00 $17.05 $16.51 $16.56 $16.56 10,729
2018-12-13 $16.80 $17.06 $16.50 $16.50 $16.50 8,119
2018-12-12 $17.16 $17.90 $16.81 $16.81 $16.81 19,583
2018-12-11 $17.72 $18.29 $17.19 $17.22 $17.22 5,342
2018-12-10 $17.90 $18.74 $17.55 $17.62 $17.62 70,585
2018-12-07 $18.40 $19.79 $17.98 $18.09 $18.09 74,778
2018-12-06 $17.00 $19.12 $17.00 $18.06 $18.06 21,601
2018-12-04 $18.67 $19.44 $17.33 $17.33 $17.33 11,610
2018-12-03 $19.59 $19.59 $18.53 $18.53 $18.53 7,604
2018-11-30 $19.00 $19.90 $18.22 $19.49 $19.49 77,260
2018-11-29 $17.72 $19.85 $17.72 $19.02 $19.02 53,091
2018-11-28 $17.21 $18.75 $17.01 $18.45 $18.45 88,617
2018-11-27 $17.98 $18.57 $17.14 $17.71 $17.71 7,564
2018-11-26 $17.95 $17.95 $17.09 $17.09 $17.09 7,719
2018-11-23 $17.37 $18.25 $16.97 $17.68 $17.68 89,424
2018-11-21 $19.21 $19.21 $17.67 $17.67 $17.67 15,689
2018-11-20 $19.13 $20.08 $18.60 $19.38 $19.38 22,228
2018-11-19 $17.99 $19.99 $17.99 $19.20 $19.20 121,156
2018-11-16 $17.20 $19.51 $17.20 $19.10 $19.10 41,277
2018-11-15 $18.08 $18.08 $17.20 $17.20 $17.20 12,883
2018-11-14 $17.68 $18.16 $16.38 $18.16 $18.16 93,865
2018-11-13 $17.56 $18.36 $17.21 $17.61 $17.61 266,666
2018-11-12 $17.91 $18.63 $17.21 $18.05 $18.05 43,479
2018-11-09 $16.87 $18.12 $16.00 $18.07 $18.07 310,764
2018-11-08 $16.00 $17.24 $16.00 $17.17 $17.17 226,904
2018-11-07 $17.12 $18.29 $15.55 $15.88 $15.88 28,682
2018-11-06 $18.12 $18.95 $17.25 $17.31 $17.31 26,308
2018-11-05 $18.04 $18.25 $17.75 $18.25 $18.25 14,742
2018-11-02 $17.97 $18.22 $17.92 $17.92 $17.92 2,681
2018-11-01 $17.73 $18.96 $17.62 $18.25 $18.25 107,146
2018-10-31 $16.98 $18.26 $16.28 $17.72 $17.72 126,660
2018-10-30 $19.29 $19.55 $16.71 $17.12 $17.12 105,350
2018-10-29 $17.80 $19.48 $17.00 $19.48 $19.48 111,329
2018-10-26 $16.11 $17.88 $15.62 $17.79 $17.79 31,621
2018-10-25 $17.52 $18.44 $16.18 $16.33 $16.33 32,134
2018-10-24 $16.96 $17.58 $16.31 $17.58 $17.58 16,778
2018-10-23 $17.58 $17.64 $15.50 $16.87 $16.87 84,227
2018-10-22 $20.32 $21.48 $17.63 $18.10 $18.10 41,475
2018-10-19 $18.32 $20.30 $17.56 $20.30 $20.30 78,025
2018-10-18 $17.90 $18.84 $16.48 $17.19 $17.19 36,671
2018-10-17 $18.50 $18.57 $17.68 $17.80 $17.80 17,521
2018-10-16 $18.55 $19.98 $17.81 $18.45 $18.45 9,617
2018-10-15 $17.51 $19.50 $17.35 $18.35 $18.35 18,013
2018-10-12 $18.38 $21.33 $17.30 $17.53 $17.53 38,583
2018-10-11 $18.30 $19.07 $18.25 $18.33 $18.33 35,526
2018-10-10 $20.28 $20.47 $17.82 $18.30 $18.30 55,466
2018-10-09 $21.43 $21.50 $20.01 $20.41 $20.41 55,120
2018-10-08 $19.56 $21.01 $18.53 $20.89 $20.89 43,156
2018-10-05 $20.06 $21.72 $17.81 $19.51 $19.51 67,689
2018-10-04 $21.18 $21.27 $18.81 $19.78 $19.78 21,879
2018-10-03 $22.36 $22.36 $21.12 $21.23 $21.23 18,702
2018-10-02 $22.55 $23.52 $22.02 $22.40 $22.40 82,579
2018-10-01 $24.87 $25.45 $22.50 $22.57 $22.57 84,711
2018-09-28 $25.25 $25.32 $24.61 $24.92 $24.92 10,109
2018-09-27 $23.50 $25.82 $23.50 $25.70 $25.70 27,008
2018-09-26 $23.05 $25.23 $22.27 $23.50 $23.50 37,930
2018-09-25 $22.54 $23.88 $22.21 $23.40 $23.40 11,966
2018-09-24 $22.14 $23.98 $22.14 $22.65 $22.65 22,707
2018-09-21 $24.04 $24.76 $22.41 $22.41 $22.41 37,089
2018-09-20 $23.65 $24.05 $23.13 $23.78 $23.78 36,549
2018-09-19 $24.01 $24.01 $23.30 $23.36 $23.36 36,503
2018-09-18 $23.66 $23.92 $23.46 $23.92 $23.92 24,401
2018-09-17 $23.30 $24.09 $23.25 $23.92 $23.92 12,355
2018-09-14 $22.89 $24.24 $22.10 $23.23 $23.23 26,808
2018-09-13 $24.06 $24.06 $22.55 $22.99 $22.99 11,438
2018-09-12 $22.95 $24.08 $22.95 $23.62 $23.62 12,907
2018-09-11 $23.50 $24.12 $23.10 $23.31 $23.31 10,500
2018-09-10 $24.00 $24.29 $23.11 $23.45 $23.45 21,955
2018-09-07 $22.50 $26.25 $22.15 $24.09 $24.09 29,230
2018-09-06 $23.91 $24.63 $22.08 $22.51 $22.51 33,483
2018-09-05 $25.15 $25.59 $24.05 $24.20 $24.20 10,029
2018-09-04 $25.09 $25.22 $24.50 $24.99 $24.99 7,644
2018-08-31 $23.80 $24.86 $23.23 $24.86 $24.86 6,151
2018-08-30 $23.85 $25.29 $23.81 $23.85 $23.85 17,642
2018-08-29 $25.73 $26.09 $23.70 $23.88 $23.88 72,074
2018-08-28 $25.22 $25.31 $25.00 $25.26 $25.26 5,052
2018-08-27 $24.82 $26.10 $24.82 $26.03 $26.03 1,738
2018-08-24 $27.05 $28.08 $24.03 $26.06 $26.06 68,560
2018-08-23 $25.55 $30.10 $25.37 $26.86 $26.86 36,989
2018-08-22 $25.00 $25.95 $24.65 $25.83 $25.83 21,258
2018-08-21 $25.00 $25.00 $24.42 $25.00 $25.00 13,080
2018-08-20 $24.60 $25.00 $24.24 $25.00 $25.00 15,860
2018-08-17 $24.39 $24.94 $23.99 $24.94 $24.94 15,007
2018-08-16 $24.04 $24.94 $23.27 $24.13 $24.13 14,942
2018-08-15 $23.02 $24.59 $22.58 $24.23 $24.23 35,179
2018-08-14 $23.50 $23.91 $22.53 $23.02 $23.02 26,319
2018-08-13 $22.76 $23.84 $22.75 $23.07 $23.07 19,526
2018-08-10 $22.92 $24.00 $22.25 $23.00 $23.00 16,392
2018-08-09 $24.00 $24.00 $22.97 $23.08 $23.08 7,491
2018-08-08 $22.84 $23.78 $22.15 $22.51 $22.51 44,348
2018-08-07 $22.00 $22.83 $22.00 $22.83 $22.83 9,180
2018-08-06 $21.37 $22.85 $21.26 $21.83 $21.83 18,886
2018-08-03 $22.29 $22.49 $20.59 $22.30 $22.30 26,509
2018-08-02 $21.66 $22.46 $21.46 $22.31 $22.31 7,525
2018-08-01 $21.25 $22.85 $21.10 $22.48 $22.48 134,707
2018-07-31 $20.26 $23.10 $20.26 $21.11 $21.11 55,469
2018-07-30 $20.12 $21.91 $19.32 $21.02 $21.02 77,551
2018-07-27 $22.57 $23.66 $20.12 $20.12 $20.12 18,615
2018-07-26 $23.50 $23.50 $21.53 $22.45 $22.45 85,151
2018-07-25 $21.46 $24.08 $21.46 $23.50 $23.50 74,961
2018-07-24 $22.71 $22.71 $21.16 $21.78 $21.78 111,813
2018-07-23 $23.10 $23.19 $22.56 $22.73 $22.73 69,456
2018-07-20 $23.45 $23.83 $22.51 $23.10 $23.10 46,576
2018-07-19 $23.64 $23.74 $22.33 $22.89 $22.89 45,569
2018-07-18 $24.18 $25.35 $23.10 $24.40 $24.40 26,863
2018-07-17 $23.99 $24.47 $23.50 $23.50 $23.50 4,941
2018-07-16 $24.13 $25.16 $23.90 $24.75 $24.75 3,448
2018-07-13 $24.25 $24.25 $23.75 $24.02 $24.02 61,136
2018-07-12 $24.19 $24.45 $24.00 $24.00 $24.00 2,997
2018-07-11 $24.15 $24.62 $24.01 $24.20 $24.20 11,381
2018-07-10 $25.04 $25.30 $24.30 $24.40 $24.40 9,148
2018-07-09 $24.32 $24.72 $24.23 $24.40 $24.40 25,376
2018-07-06 $24.30 $25.33 $24.30 $24.38 $24.38 14,912
2018-07-05 $21.99 $24.30 $21.50 $23.80 $23.80 37,958
2018-07-03 $21.19 $21.99 $21.05 $21.99 $21.99 15,221
2018-07-02 $19.60 $21.00 $19.60 $20.59 $20.59 21,927
2018-06-29 $20.73 $21.38 $19.00 $19.00 $19.00 34,649
2018-06-28 $20.50 $21.20 $19.89 $20.41 $20.41 45,623
2018-06-27 $23.70 $23.70 $20.10 $20.16 $20.16 70,602
2018-06-26 $24.30 $24.51 $23.00 $23.26 $23.26 35,809
2018-06-25 $23.93 $24.48 $23.03 $24.48 $24.48 15,271
2018-06-22 $23.50 $24.50 $23.00 $24.50 $24.50 12,218
2018-06-21 $24.00 $24.88 $23.01 $23.52 $23.52 33,358
2018-06-20 $24.20 $25.11 $23.40 $23.63 $23.63 37,560
2018-06-19 $24.50 $26.50 $23.05 $24.20 $24.20 25,797
2018-06-18 $25.03 $26.07 $23.51 $24.50 $24.50 37,339
2018-06-15 $28.25 $28.59 $25.00 $25.20 $25.20 83,335
2018-06-14 $28.50 $28.85 $27.22 $28.45 $28.45 17,659
2018-06-13 $27.25 $28.19 $27.25 $27.73 $27.73 17,271
2018-06-12 $27.83 $28.74 $27.21 $27.47 $27.47 20,157
2018-06-11 $28.30 $28.40 $27.10 $27.83 $27.83 25,088
2018-06-08 $28.30 $28.49 $27.11 $28.24 $28.24 20,117
2018-06-07 $29.91 $32.00 $28.35 $28.49 $28.49 34,799
2018-06-06 $28.00 $30.00 $27.36 $29.84 $29.84 53,229
2018-06-05 $27.20 $27.80 $26.85 $27.80 $27.80 19,045
2018-06-04 $27.00 $27.00 $26.21 $26.98 $26.98 13,562
2018-06-01 $27.57 $27.78 $26.50 $27.00 $27.00 11,626
2018-05-31 $26.60 $27.88 $26.00 $27.18 $27.18 19,098
2018-05-30 $28.45 $28.45 $26.10 $27.30 $27.30 26,492
2018-05-29 $27.41 $29.01 $27.23 $27.81 $27.81 47,550
2018-05-25 $27.93 $28.00 $26.91 $27.75 $27.75 13,982
2018-05-24 $27.25 $27.67 $26.50 $27.67 $27.67 14,767
2018-05-23 $27.40 $27.61 $26.25 $27.19 $27.19 13,005
2018-05-22 $26.90 $29.00 $26.07 $27.30 $27.30 25,842
2018-05-21 $23.83 $26.49 $23.83 $26.44 $26.44 170,295
2018-05-18 $23.77 $24.70 $23.18 $23.62 $23.62 28,849
2018-05-17 $24.00 $24.25 $23.06 $24.00 $24.00 11,108
2018-05-16 $23.98 $24.14 $23.02 $24.00 $24.00 19,659
2018-05-15 $22.25 $24.25 $22.25 $23.98 $23.98 17,766
2018-05-14 $23.55 $23.87 $22.26 $22.61 $22.61 26,879
2018-05-11 $23.52 $23.84 $22.46 $23.69 $23.69 36,170
2018-05-10 $22.05 $23.78 $21.75 $23.21 $23.21 43,950
2018-05-09 $22.70 $23.00 $21.32 $22.01 $22.01 28,534
2018-05-08 $22.44 $23.50 $20.69 $22.40 $22.40 58,732
2018-05-07 $23.50 $24.25 $22.40 $22.60 $22.60 71,248
2018-05-04 $23.79 $23.80 $22.50 $22.59 $22.59 29,531
2018-05-03 $23.50 $23.99 $22.73 $23.15 $23.15 20,155
2018-05-02 $24.26 $24.87 $23.51 $23.51 $23.51 36,014
2018-05-01 $24.10 $25.10 $22.75 $24.26 $24.26 223,423
2018-04-30 $23.25 $23.83 $22.60 $23.65 $23.65 13,816
2018-04-27 $25.40 $25.40 $21.85 $23.00 $23.00 43,767
2018-04-26 $23.41 $24.40 $22.58 $23.76 $23.76 21,627
2018-04-25 $21.86 $24.62 $21.85 $23.55 $23.55 43,919
2018-04-24 $23.76 $23.99 $21.96 $22.20 $22.20 71,058
2018-04-23 $24.00 $24.34 $22.05 $22.99 $22.99 51,473
2018-04-20 $22.65 $24.80 $21.52 $23.64 $23.64 59,958
2018-04-19 $23.47 $24.00 $22.18 $22.83 $22.83 70,771
2018-04-18 $22.33 $23.59 $21.38 $23.47 $23.47 63,204
2018-04-17 $24.78 $25.70 $22.16 $22.51 $22.51 64,560
2018-04-16 $25.75 $26.79 $22.54 $23.88 $23.88 120,068
2018-04-13 $24.22 $29.11 $23.68 $25.23 $25.23 526,913
2018-04-12 $24.73 $27.00 $23.46 $23.83 $23.83 129,837
2018-04-11 $28.98 $28.98 $24.21 $24.82 $24.82 134,471
2018-04-10 $27.51 $30.41 $26.50 $29.50 $29.50 176,075
2018-04-09 $26.69 $28.53 $25.04 $27.40 $27.40 370,540
2018-04-06 $22.20 $26.30 $21.97 $26.23 $26.23 617,680
2018-04-05 $23.71 $23.71 $21.21 $22.43 $22.43 116,479
2018-04-04 $21.40 $22.93 $20.57 $22.93 $22.93 46,154
2018-04-03 $20.49 $21.49 $20.32 $21.17 $21.17 43,477
2018-04-02 $19.00 $20.49 $18.66 $20.49 $20.49 26,181
2018-03-29 $18.40 $19.39 $18.00 $18.92 $18.92 150,027
2018-03-28 $18.92 $19.78 $18.27 $18.70 $18.70 116,068
2018-03-27 $17.66 $18.99 $17.66 $18.68 $18.68 184,526
2018-03-26 $18.12 $18.12 $17.06 $17.50 $17.50 82,431
2018-03-23 $18.18 $18.52 $17.05 $17.69 $17.69 45,670
2018-03-22 $18.81 $19.31 $17.40 $17.43 $17.43 118,644
2018-03-21 $19.16 $19.48 $18.57 $19.00 $19.00 60,627
2018-03-20 $18.33 $19.88 $18.09 $19.24 $19.24 43,556
2018-03-19 $18.76 $19.43 $18.11 $18.20 $18.20 64,299
2018-03-16 $18.75 $19.62 $18.09 $18.74 $18.74 52,109
2018-03-15 $18.05 $19.50 $18.05 $18.98 $18.98 204,195
2018-03-14 $19.48 $19.94 $18.00 $18.09 $18.09 201,409
2018-03-13 $20.27 $20.27 $18.32 $19.50 $19.50 143,160
2018-03-12 $19.68 $21.91 $19.00 $20.00 $20.00 356,746
2018-03-09 $18.14 $19.98 $17.84 $19.49 $19.49 164,488
2018-03-08 $18.48 $18.72 $17.73 $17.91 $17.91 112,177
2018-03-07 $18.54 $19.81 $17.75 $18.27 $18.27 129,835
2018-03-06 $19.46 $20.22 $18.20 $18.55 $18.55 90,693
2018-03-05 $18.52 $19.50 $18.11 $19.50 $19.50 97,059
2018-03-02 $18.28 $19.30 $18.28 $18.74 $18.74 143,088
2018-03-01 $19.55 $19.74 $17.51 $18.35 $18.35 90,035
2018-02-28 $19.95 $20.23 $18.90 $19.43 $19.43 48,918
2018-02-27 $20.03 $21.09 $19.70 $19.75 $19.75 36,326
2018-02-26 $21.00 $22.38 $19.35 $20.15 $20.15 134,113
2018-02-23 $20.52 $20.97 $19.80 $20.78 $20.78 65,433
2018-02-22 $20.30 $21.36 $19.59 $20.18 $20.18 29,174
2018-02-21 $20.04 $20.56 $19.61 $20.27 $20.27 83,701
2018-02-20 $19.84 $20.94 $19.48 $19.98 $19.98 58,503
2018-02-16 $19.68 $21.14 $19.17 $19.87 $19.87 95,351
2018-02-15 $20.70 $24.05 $19.00 $19.86 $19.86 118,514
2018-02-14 $20.00 $22.49 $19.74 $20.68 $20.68 63,188
2018-02-13 $19.00 $20.69 $19.00 $20.01 $20.01 147,121
2018-02-12 $20.80 $21.14 $18.31 $18.95 $18.95 153,651
2018-02-09 $21.62 $22.14 $20.10 $20.56 $20.56 168,102
2018-02-08 $22.21 $22.21 $20.00 $21.17 $21.17 108,674
2018-02-07 $23.28 $23.28 $21.24 $22.02 $22.02 56,556
2018-02-06 $22.07 $25.27 $22.05 $22.95 $22.95 88,596
2018-02-05 $22.77 $24.19 $22.25 $22.94 $22.94 52,859
2018-02-02 $23.90 $24.20 $21.00 $23.13 $23.13 246,425
2018-02-01 $24.50 $24.58 $23.91 $24.25 $24.25 64,641
2018-01-31 $24.76 $25.19 $24.08 $24.51 $24.51 114,495
2018-01-30 $26.50 $27.17 $23.98 $24.77 $24.77 181,343
2018-01-29 $28.45 $29.75 $24.25 $26.65 $26.65 350,766
2018-01-26 $27.88 $29.23 $26.25 $28.25 $28.25 298,443
2018-01-25 $25.05 $29.07 $24.18 $27.78 $27.78 367,828
2018-01-24 $23.01 $24.45 $22.34 $24.22 $24.22 491,660
2018-01-23 $21.47 $23.97 $20.80 $22.86 $22.86 360,496
2018-01-22 $20.95 $22.18 $18.87 $21.80 $21.80 527,990
2018-01-19 $14.46 $25.68 $13.61 $20.51 $20.51 958,286
2018-01-18 $13.99 $14.80 $13.98 $14.49 $14.49 25,025
2018-01-17 $12.55 $13.81 $11.61 $13.21 $13.21 23,396
2018-01-16 $14.40 $14.80 $12.70 $13.32 $13.32 60,267
2018-01-12 $13.80 $14.56 $13.80 $14.30 $14.30 116,318
2018-01-11 $13.73 $13.80 $13.01 $13.72 $13.72 131,260
2018-01-10 $12.83 $13.50 $12.70 $13.23 $13.23 37,311
2018-01-09 $12.25 $13.49 $12.20 $12.72 $12.72 96,122
2018-01-08 $11.10 $12.44 $11.09 $12.29 $12.29 47,640
2018-01-05 $9.94 $11.61 $9.85 $11.01 $11.01 34,493
2018-01-04 $9.74 $10.22 $9.48 $10.17 $10.17 118,716
2018-01-03 $10.10 $10.48 $9.58 $10.04 $10.04 59,189
2018-01-02 $10.35 $10.82 $9.89 $10.05 $10.05 95,329
2017-12-29 $9.93 $10.73 $9.86 $10.11 $10.11 64,703
2017-12-28 $10.24 $10.72 $9.32 $10.00 $10.00 146,031
2017-12-27 $11.01 $11.23 $10.02 $10.41 $10.41 56,681
2017-12-26 $10.56 $10.70 $10.37 $10.37 $10.37 7,435
2017-12-22 $10.60 $10.75 $10.50 $10.58 $10.58 29,913
2017-12-21 $10.76 $10.87 $10.30 $10.75 $10.75 31,588
2017-12-20 $10.60 $10.98 $10.60 $10.65 $10.65 5,827
2017-12-19 $10.84 $11.30 $10.75 $10.75 $10.75 51,784
2017-12-18 $11.15 $11.26 $10.76 $10.76 $10.76 4,118
2017-12-15 $10.76 $11.60 $10.66 $11.00 $11.00 76,661
2017-12-14 $11.00 $11.25 $10.66 $10.68 $10.68 14,462
2017-12-13 $10.80 $12.29 $10.80 $11.28 $11.28 97,910
2017-12-12 $11.03 $11.13 $10.68 $11.13 $11.13 22,131
2017-12-11 $11.40 $12.01 $10.99 $11.27 $11.27 58,908
2017-12-08 $11.45 $11.80 $10.78 $11.50 $11.50 173,020
2017-12-07 $11.55 $11.99 $11.25 $11.60 $11.60 20,296
2017-12-06 $11.79 $12.25 $11.50 $11.82 $11.82 30,442
2017-12-05 $12.48 $12.73 $11.07 $12.14 $12.14 83,681
2017-12-04 $11.44 $12.41 $11.43 $12.40 $12.40 35,761
2017-12-01 $11.95 $12.60 $11.75 $11.86 $11.86 26,569
2017-11-30 $12.18 $12.50 $11.67 $12.30 $12.30 3,420
2017-11-29 $12.12 $12.12 $11.44 $11.56 $11.56 5,968
2017-11-28 $12.05 $12.62 $11.65 $12.07 $12.07 6,984
2017-11-27 $13.04 $13.41 $12.02 $12.17 $12.17 52,071
2017-11-24 $12.45 $13.63 $11.75 $13.01 $13.01 51,597
2017-11-22 $11.38 $12.50 $11.38 $12.17 $12.17 55,448
2017-11-21 $10.82 $11.58 $10.75 $11.37 $11.37 25,083
2017-11-20 $11.00 $11.40 $10.56 $11.00 $11.00 41,119
2017-11-17 $11.03 $11.35 $11.00 $11.31 $11.31 27,157
2017-11-16 $11.26 $11.63 $11.03 $11.03 $11.03 3,591
2017-11-15 $11.31 $11.45 $11.10 $11.37 $11.37 10,781
2017-11-14 $11.05 $11.86 $10.68 $11.31 $11.31 60,517
2017-11-13 $11.02 $11.30 $10.77 $11.02 $11.02 37,182
2017-11-10 $11.00 $11.40 $11.00 $11.00 $11.00 45,904
2017-11-09 $11.18 $11.60 $11.00 $11.04 $11.04 62,143
2017-11-08 $11.16 $11.69 $11.05 $11.15 $11.15 72,016
2017-11-07 $10.19 $11.32 $10.19 $11.00 $11.00 46,675
2017-11-06 $10.10 $10.57 $9.99 $10.28 $10.28 66,343
2017-11-03 $10.34 $10.65 $9.64 $10.25 $10.25 183,505
2017-11-02 $11.61 $12.16 $10.25 $10.45 $10.45 60,754
2017-11-01 $11.47 $12.75 $11.35 $11.89 $11.89 97,113
2017-10-31 $12.42 $12.79 $11.03 $11.36 $11.36 61,618
2017-10-30 $12.24 $12.75 $12.16 $12.50 $12.50 42,759
2017-10-27 $12.60 $13.12 $11.74 $12.50 $12.50 101,075
2017-10-26 $12.57 $13.00 $12.00 $12.50 $12.50 125,109
2017-10-25 $14.10 $14.28 $12.71 $12.88 $12.88 60,155
2017-10-24 $13.99 $14.50 $13.80 $13.80 $13.80 57,867
2017-10-23 $14.34 $14.34 $13.75 $13.91 $13.91 64,288
2017-10-20 $14.46 $14.46 $13.63 $14.08 $14.08 43,147
2017-10-19 $14.97 $14.97 $13.79 $14.38 $14.38 9,805
2017-10-18 $14.08 $14.54 $13.93 $14.41 $14.41 16,448
2017-10-17 $14.52 $14.52 $13.05 $14.05 $14.05 80,872
2017-10-16 $14.42 $14.70 $14.08 $14.21 $14.21 83,515
2017-10-13 $14.35 $14.63 $14.00 $14.38 $14.38 105,952
2017-10-12 $15.58 $15.58 $14.06 $14.45 $14.45 286,635
2017-10-11 $16.89 $16.89 $15.30 $15.49 $15.49 20,470
2017-10-10 $16.30 $16.98 $16.05 $16.25 $16.25 57,870
2017-10-09 $16.86 $17.85 $16.01 $16.53 $16.53 53,941
2017-10-06 $18.15 $18.25 $16.59 $17.00 $17.00 218,392
2017-10-05 $19.20 $19.87 $17.50 $17.90 $17.90 202,353
2017-10-04 $18.60 $19.44 $18.30 $18.72 $18.72 120,166
2017-10-03 $18.11 $18.98 $18.05 $18.61 $18.61 217,497
2017-10-02 $18.54 $18.54 $16.90 $18.05 $18.05 105,878
2017-09-29 $16.15 $19.95 $16.15 $18.37 $18.37 413,339
2017-09-28 $15.50 $16.93 $15.00 $16.15 $16.15 1,868,636

NuCana plc (NCNA) News Headlines

Recent NuCana plc (NCNA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.