New World Development Co. Ltd (NDVLY) Exchange: PINK
Data as of May 2, 2025
$0.33 ($0.00) -0.03%
New World Development Co. Ltd - Daily Information
Click for more stock information on New World Development Co. Ltd.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.33 |
Previous Close | $0.33 |
High | $0.33 |
Low | $0.30 |
Adjusted Open | $0.33 |
Previous Adjusted Close | $0.33 |
Adjusted High | $0.33 |
Adjusted Low | $0.30 |
About New World Development Co. Ltd (NDVLY)
New World Development Company Limited, an investment holding company, invests in, develops, and manages properties in Hong Kong, Mainland China, and internationally. Its property portfolio comprises residential estates, office buildings, shopping centers, hotels, service apartments, and convention centers. The company is also involved in contracting activities; provision of property and facility management, transport, and other services; and infrastructure operations, including the operation of toll roads and bridges, power plants, water treatment, waste management plants, container handling, logistics, and warehousing services. In addition, it operates hotels, restaurants, hostel, department stores, golf club and resort, shopping mall, and art derivatives; provides telecommunication services; and invests, operates, markets, promotes, and manages Hong Kong convention and exhibition centre. Further, the company engages in general trading, construction and civil engineering, building construction, consumer products retail, estate agency, marketing and promotion, property agency management and consultancy, liquor and tobacco sale, carpark management, piling and ground investigation, land development, bond issuing, and arts and crafts collection sale and leasing activities, as well as in foundation works. Additionally, it provides management, management consultancy, financial, nominee, hotel management and consultancy, project management and consultancy, business and investment consultancy, and advertising and media related services; loyalty program; and information technology solutions. As at June 30, 2014, the company had a landbank of approximately 7.6 million square feet in Hong Kong; and operated and managed 39 self-owned stores and 4 managed stores in 21 cities in Mainland China. It also had a total of 17 hotels providing 7,600 guest rooms in Hong Kong, Mainland China, and Southeast Asia. The company was founded in 1970 and is based in Central, Hong Kong.
Invest in New World Development Co. Ltd (NDVLY)
Historical Stock Data for New World Development Co. Ltd (NDVLY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 3,153 |
2025-05-01 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 2,731 |
2025-04-30 | $0.32 | $0.35 | $0.27 | $0.34 | $0.34 | 27,900 |
2025-04-29 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 978 |
2025-04-28 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 3,283 |
2025-04-25 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 5,391 |
2025-04-24 | $0.28 | $0.35 | $0.28 | $0.32 | $0.32 | 23,924 |
2025-04-23 | $0.33 | $0.34 | $0.27 | $0.30 | $0.30 | 5,681 |
2025-04-22 | $0.33 | $0.34 | $0.26 | $0.26 | $0.26 | 7,912 |
2025-04-21 | $0.34 | $0.36 | $0.31 | $0.31 | $0.31 | 26,908 |
2025-04-17 | $0.32 | $0.36 | $0.30 | $0.32 | $0.32 | 31,170 |
2025-04-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 930 |
2025-04-15 | $0.31 | $0.33 | $0.25 | $0.25 | $0.25 | 4,740 |
2025-04-14 | $0.31 | $0.31 | $0.25 | $0.31 | $0.31 | 3,416 |
2025-04-11 | $0.30 | $0.30 | $0.26 | $0.30 | $0.30 | 1,051 |
2025-04-10 | $0.29 | $0.32 | $0.26 | $0.26 | $0.26 | 4,088 |
2025-04-09 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 3,054 |
2025-04-08 | $0.28 | $0.34 | $0.27 | $0.27 | $0.27 | 2,649 |
2025-04-07 | $0.25 | $0.29 | $0.21 | $0.28 | $0.28 | 11,999 |
2025-04-04 | $0.36 | $0.37 | $0.27 | $0.29 | $0.29 | 34,933 |
2025-04-03 | $0.35 | $0.39 | $0.30 | $0.34 | $0.34 | 4,911 |
2025-04-02 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 1,057 |
2025-04-01 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 3,402 |
2025-03-31 | $0.35 | $0.37 | $0.31 | $0.31 | $0.31 | 1,898 |
2025-03-28 | $0.37 | $0.38 | $0.31 | $0.36 | $0.36 | 9,166 |
2025-03-27 | $0.33 | $0.42 | $0.33 | $0.36 | $0.36 | 15,697 |
2025-03-26 | $0.39 | $0.43 | $0.31 | $0.31 | $0.31 | 4,756 |
2025-03-25 | $0.31 | $0.40 | $0.31 | $0.36 | $0.36 | 54,436 |
2025-03-24 | $0.37 | $0.43 | $0.30 | $0.30 | $0.30 | 14,631 |
2025-03-21 | $0.39 | $0.41 | $0.34 | $0.36 | $0.36 | 7,467 |
2025-03-20 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 10,221 |
2025-03-19 | $0.38 | $0.45 | $0.38 | $0.38 | $0.38 | 8,144 |
2025-03-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 289 |
2025-03-17 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 2,057 |
2025-03-14 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 13,980 |
2025-03-13 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 12,239 |
2025-03-12 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 3,906 |
2025-03-11 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 83 |
2025-03-10 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,124 |
2025-03-07 | $0.26 | $0.35 | $0.26 | $0.35 | $0.35 | 101,321 |
2025-03-06 | $0.40 | $0.40 | $0.35 | $0.40 | $0.40 | 8,095 |
2025-03-05 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 183 |
2025-03-04 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 20,478 |
2025-03-03 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 2,142 |
2025-02-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3,066 |
2025-02-27 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 4,372 |
2025-02-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 7,315 |
2025-02-25 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 7,215 |
2025-02-24 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 6,500 |
2025-02-21 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 1,186 |
2025-02-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 184 |
2025-02-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 85 |
2025-02-18 | $0.25 | $0.32 | $0.25 | $0.30 | $0.30 | 5,718 |
2025-02-14 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 1,055 |
2025-02-13 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 15,840 |
2025-02-12 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 7,317 |
2025-02-11 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 4,620 |
2025-02-10 | $0.29 | $0.34 | $0.22 | $0.29 | $0.29 | 3,276 |
2025-02-07 | $0.33 | $0.35 | $0.29 | $0.31 | $0.31 | 11,648 |
2025-02-06 | $0.31 | $0.33 | $0.29 | $0.33 | $0.33 | 31,900 |
2025-02-05 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 14,137 |
2025-02-04 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 1,108 |
2025-02-03 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 5,498 |
2025-01-31 | $0.34 | $0.35 | $0.27 | $0.29 | $0.29 | 1,133 |
2025-01-30 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 4,867 |
2025-01-29 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 11,040 |
2025-01-28 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 1,189 |
2025-01-27 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 3,725 |
2025-01-24 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 4,138 |
2025-01-23 | $0.34 | $0.34 | $0.24 | $0.29 | $0.29 | 3,408 |
2025-01-22 | $0.34 | $0.34 | $0.29 | $0.33 | $0.33 | 7,190 |
2025-01-21 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 36,290 |
2025-01-17 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 5,897 |
2025-01-16 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 2,294 |
2025-01-15 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 831 |
2025-01-14 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 2,897 |
2025-01-13 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 5,012 |
2025-01-10 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 5,955 |
2025-01-08 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 1,873 |
2025-01-07 | $0.38 | $0.39 | $0.31 | $0.35 | $0.35 | 7,031 |
2025-01-06 | $0.39 | $0.39 | $0.27 | $0.37 | $0.37 | 13,588 |
2025-01-03 | $0.39 | $0.39 | $0.27 | $0.39 | $0.39 | 18,305 |
2025-01-02 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 130 |
2024-12-31 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 1,893 |
2024-12-30 | $0.40 | $0.40 | $0.31 | $0.35 | $0.35 | 6,301 |
2024-12-27 | $0.41 | $0.41 | $0.36 | $0.39 | $0.39 | 4,399 |
2024-12-26 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 2,860 |
2024-12-24 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,242 |
2024-12-23 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 9,864 |
2024-12-20 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 989 |
2024-12-19 | $0.34 | $0.41 | $0.34 | $0.38 | $0.38 | 5,807 |
2024-12-18 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 6,997 |
2024-12-17 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 18,706 |
2024-12-16 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 57,658 |
2024-12-13 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 969 |
2024-12-12 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 844 |
2024-12-11 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 5,185 |
2024-12-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 582 |
2024-12-09 | $0.44 | $0.45 | $0.40 | $0.40 | $0.40 | 5,193 |
2024-12-06 | $0.40 | $0.45 | $0.40 | $0.40 | $0.40 | 13,103 |
2024-12-05 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 1,992 |
2024-12-04 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 6,433 |
2024-12-03 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 19,734 |
2024-12-02 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 14,647 |
2024-11-29 | $0.48 | $0.54 | $0.42 | $0.42 | $0.42 | 14,636 |
2024-11-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 38 |
2024-11-26 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 2,404 |
2024-11-25 | $0.36 | $0.42 | $0.36 | $0.42 | $0.42 | 7,119 |
2024-11-22 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 31,189 |
2024-11-21 | $0.47 | $0.54 | $0.45 | $0.47 | $0.47 | 7,019 |
2024-11-20 | $0.48 | $0.50 | $0.41 | $0.41 | $0.41 | 4,571 |
2024-11-19 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 664 |
2024-11-18 | $0.39 | $0.46 | $0.39 | $0.46 | $0.46 | 15,923 |
2024-11-15 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 606 |
2024-11-14 | $0.44 | $0.44 | $0.38 | $0.44 | $0.44 | 133,677 |
2024-11-13 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 13,235 |
2024-11-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 770 |
2024-11-11 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 6,811 |
2024-11-08 | $0.49 | $0.49 | $0.42 | $0.49 | $0.49 | 9,118 |
2024-11-07 | $0.52 | $0.54 | $0.46 | $0.46 | $0.46 | 881 |
2024-11-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 429 |
2024-11-05 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 2,562 |
2024-11-04 | $0.45 | $0.58 | $0.45 | $0.55 | $0.55 | 2,463 |
2024-11-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 150 |
2024-10-31 | $0.45 | $0.56 | $0.45 | $0.53 | $0.53 | 2,606 |
2024-10-30 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 1,132 |
2024-10-29 | $0.56 | $0.59 | $0.53 | $0.53 | $0.53 | 1,784 |
2024-10-28 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 11,836 |
2024-10-25 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 165 |
2024-10-24 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 3,559 |
2024-10-23 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 1,214 |
2024-10-22 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 7,076 |
2024-10-21 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 3,851 |
2024-10-18 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 2,203 |
2024-10-17 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 8,412 |
2024-10-16 | $0.61 | $0.61 | $0.46 | $0.50 | $0.50 | 79,648 |
2024-10-15 | $0.56 | $0.59 | $0.46 | $0.55 | $0.55 | 5,702 |
2024-10-14 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 5,150 |
2024-10-11 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 796 |
2024-10-10 | $0.54 | $0.57 | $0.52 | $0.57 | $0.57 | 5,916 |
2024-10-09 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 1,054 |
2024-10-08 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 9,114 |
2024-10-07 | $0.56 | $0.62 | $0.56 | $0.58 | $0.58 | 15,371 |
2024-10-04 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 12,532 |
2024-10-03 | $0.65 | $0.68 | $0.56 | $0.64 | $0.64 | 317,791 |
2024-10-02 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 8,324 |
2024-10-01 | $0.67 | $0.68 | $0.55 | $0.68 | $0.68 | 7,222 |
2024-09-30 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 551,079 |
2024-09-27 | $0.60 | $0.64 | $0.50 | $0.60 | $0.60 | 8,433 |
2024-09-26 | $0.48 | $0.57 | $0.48 | $0.57 | $0.57 | 13,614 |
2024-09-25 | $0.56 | $0.57 | $0.44 | $0.45 | $0.45 | 7,353 |
2024-09-24 | $0.46 | $0.57 | $0.46 | $0.54 | $0.54 | 5,073 |
2024-09-23 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 7,253 |
2024-09-20 | $0.45 | $0.51 | $0.43 | $0.46 | $0.46 | 8,172 |
2024-09-19 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 3,830 |
2024-09-18 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 816 |
2024-09-17 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 472 |
2024-09-16 | $0.44 | $0.47 | $0.35 | $0.46 | $0.46 | 15,783 |
2024-09-13 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 55,475 |
2024-09-12 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 819 |
2024-09-11 | $0.41 | $0.48 | $0.38 | $0.38 | $0.38 | 18,204 |
2024-09-10 | $0.42 | $0.49 | $0.42 | $0.49 | $0.49 | 1,362 |
2024-09-09 | $0.45 | $0.51 | $0.43 | $0.47 | $0.47 | 11,796 |
2024-09-06 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 640 |
2024-09-05 | $0.43 | $0.45 | $0.41 | $0.41 | $0.41 | 17,434 |
2024-09-04 | $0.47 | $0.49 | $0.40 | $0.41 | $0.41 | 5,458 |
2024-09-03 | $0.40 | $0.48 | $0.40 | $0.45 | $0.45 | 11,555 |
2024-08-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 16 |
2024-08-29 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 1,021 |
2024-08-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,435 |
2024-08-27 | $0.57 | $0.57 | $0.43 | $0.43 | $0.43 | 5,427 |
2024-08-26 | $0.45 | $0.56 | $0.45 | $0.46 | $0.46 | 6,120 |
2024-08-23 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 182 |
2024-08-22 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 2,188 |
2024-08-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 891 |
2024-08-20 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,576 |
2024-08-19 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 3,129 |
2024-08-16 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 987 |
2024-08-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 312 |
2024-08-14 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 240 |
2024-08-13 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 1,181 |
2024-08-12 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,717 |
2024-08-09 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 966 |
2024-08-08 | $0.50 | $0.53 | $0.47 | $0.47 | $0.47 | 5,151 |
2024-08-07 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 321 |
2024-08-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 272 |
2024-08-05 | $0.44 | $0.51 | $0.44 | $0.48 | $0.48 | 2,438 |
2024-08-02 | $0.48 | $0.53 | $0.46 | $0.50 | $0.50 | 4,518 |
2024-08-01 | $0.48 | $0.51 | $0.47 | $0.51 | $0.51 | 1,645 |
2024-07-31 | $0.49 | $0.52 | $0.48 | $0.48 | $0.48 | 8,120 |
2024-07-30 | $0.51 | $0.51 | $0.44 | $0.47 | $0.47 | 1,369 |
2024-07-29 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 9,323 |
2024-07-26 | $0.50 | $0.52 | $0.45 | $0.48 | $0.48 | 7,047 |
2024-07-25 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 1,228 |
2024-07-24 | $0.46 | $0.52 | $0.46 | $0.47 | $0.47 | 31,092 |
2024-07-23 | $0.49 | $0.50 | $0.43 | $0.49 | $0.49 | 7,733 |
2024-07-22 | $0.49 | $0.54 | $0.44 | $0.44 | $0.44 | 4,886 |
2024-07-19 | $0.46 | $0.51 | $0.46 | $0.48 | $0.48 | 4,163 |
2024-07-18 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 2,472 |
2024-07-17 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 1,515 |
2024-07-16 | $0.40 | $0.53 | $0.40 | $0.50 | $0.50 | 5,236 |
2024-07-15 | $0.41 | $0.57 | $0.40 | $0.52 | $0.52 | 16,990 |
2024-07-12 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 58,824 |
2024-07-11 | $0.48 | $0.51 | $0.46 | $0.49 | $0.49 | 2,939 |
2024-07-10 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,352 |
2024-07-09 | $0.43 | $0.51 | $0.41 | $0.41 | $0.41 | 8,330 |
2024-07-08 | $0.43 | $0.51 | $0.43 | $0.47 | $0.47 | 6,967 |
2024-07-05 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 1,255 |
2024-07-03 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 617 |
2024-07-02 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 389 |
2024-07-01 | $0.42 | $0.48 | $0.42 | $0.45 | $0.45 | 1,784 |
2024-06-28 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 1,542 |
2024-06-27 | $0.47 | $0.49 | $0.43 | $0.49 | $0.49 | 2,668 |
2024-06-26 | $0.49 | $0.52 | $0.40 | $0.40 | $0.40 | 13,654 |
2024-06-25 | $0.43 | $0.51 | $0.43 | $0.51 | $0.51 | 1,277 |
2024-06-24 | $0.43 | $0.52 | $0.41 | $0.41 | $0.41 | 5,715 |
2024-06-21 | $0.46 | $0.51 | $0.41 | $0.41 | $0.41 | 1,652 |
2024-06-20 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 4,585 |
2024-06-18 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 1,978 |
2024-06-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 277 |
2024-06-14 | $0.51 | $0.54 | $0.48 | $0.48 | $0.48 | 15,424 |
2024-06-13 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 977 |
2024-06-12 | $0.49 | $0.54 | $0.49 | $0.54 | $0.54 | 879 |
2024-06-11 | $0.57 | $0.57 | $0.45 | $0.51 | $0.51 | 3,003 |
2024-06-10 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 1,411 |
2024-06-07 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 3,794 |
2024-06-06 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 332 |
2024-06-05 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 468 |
2024-06-04 | $0.55 | $0.60 | $0.51 | $0.51 | $0.51 | 3,169 |
2024-06-03 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 1,305 |
2024-05-31 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 1,046 |
2024-05-30 | $0.61 | $0.61 | $0.52 | $0.52 | $0.52 | 3,667 |
2024-05-29 | $0.61 | $0.62 | $0.52 | $0.56 | $0.56 | 4,486 |
2024-05-28 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 4,614 |
2024-05-24 | $0.60 | $0.60 | $0.53 | $0.53 | $0.53 | 311 |
2024-05-23 | $0.63 | $0.64 | $0.54 | $0.57 | $0.57 | 1,998 |
2024-05-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 502 |
2024-05-21 | $0.64 | $0.64 | $0.56 | $0.56 | $0.56 | 2,865 |
2024-05-20 | $0.61 | $0.63 | $0.57 | $0.62 | $0.62 | 4,533 |
2024-05-17 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 3,357 |
2024-05-16 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,357 |
2024-05-15 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 223 |
2024-05-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 430 |
2024-05-13 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 2,176 |
2024-05-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 310 |
2024-05-09 | $0.55 | $0.60 | $0.55 | $0.56 | $0.56 | 5,150 |
2024-05-08 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 4,913 |
2024-05-07 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,313 |
2024-05-06 | $0.59 | $0.59 | $0.51 | $0.51 | $0.51 | 1,015 |
2024-05-03 | $0.57 | $0.57 | $0.52 | $0.57 | $0.57 | 2,059 |
2024-05-02 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 19,363 |
2024-05-01 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 511 |
2024-04-30 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 3,800 |
2024-04-29 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 4,930 |
2024-04-26 | $0.52 | $0.55 | $0.48 | $0.55 | $0.55 | 917 |
2024-04-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 7,038 |
2024-04-24 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 1,259 |
2024-04-23 | $0.49 | $0.53 | $0.47 | $0.53 | $0.53 | 77,145 |
2024-04-22 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 4,346 |
2024-04-19 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 1,055 |
2024-04-18 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 10,296 |
2024-04-17 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 7,735 |
2024-04-16 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 2,982 |
2024-04-15 | $0.56 | $0.56 | $0.49 | $0.51 | $0.51 | 5,999 |
2024-04-12 | $0.54 | $0.54 | $0.50 | $0.54 | $0.54 | 2,911 |
2024-04-11 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 10,225 |
2024-04-10 | $0.50 | $0.61 | $0.50 | $0.55 | $0.55 | 4,371 |
2024-04-09 | $0.62 | $0.62 | $0.55 | $0.59 | $0.59 | 5,335 |
2024-04-08 | $0.52 | $0.59 | $0.52 | $0.58 | $0.58 | 2,514 |
2024-04-05 | $0.59 | $0.59 | $0.53 | $0.58 | $0.58 | 11,893 |
2024-04-04 | $0.53 | $0.61 | $0.53 | $0.59 | $0.59 | 2,209 |
2024-04-03 | $0.50 | $0.59 | $0.50 | $0.57 | $0.57 | 772 |
2024-04-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 772 |
2024-04-01 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 9,293 |
2024-03-28 | $0.59 | $0.59 | $0.50 | $0.57 | $0.57 | 6,081 |
2024-03-27 | $0.59 | $0.60 | $0.52 | $0.58 | $0.58 | 4,919 |
2024-03-26 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 2,995 |
2024-03-25 | $0.58 | $0.62 | $0.53 | $0.58 | $0.58 | 11,526 |
2024-03-22 | $0.59 | $0.59 | $0.54 | $0.59 | $0.59 | 3,252 |
2024-03-21 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 3,304 |
2024-03-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 370 |
2024-03-19 | $0.60 | $0.63 | $0.60 | $0.61 | $0.60 | 1,013 |
2024-03-18 | $0.59 | $0.65 | $0.59 | $0.65 | $0.65 | 13,517 |
2024-03-15 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 3,774 |
2024-03-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,808 |
2024-03-13 | $0.62 | $0.67 | $0.61 | $0.64 | $0.64 | 10,804 |
2024-03-12 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 11,073 |
2024-03-11 | $0.60 | $0.66 | $0.59 | $0.63 | $0.63 | 20,028 |
2024-03-08 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 4,028 |
2024-03-07 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 13,151 |
2024-03-06 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 30,753 |
2024-03-05 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 7,382 |
2024-03-04 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 11,930 |
2024-03-01 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 11,524 |
2024-02-29 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 2,530 |
2024-02-28 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 14,244 |
2024-02-27 | $0.63 | $0.67 | $0.59 | $0.66 | $0.66 | 25,013 |
2024-02-26 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 7,463 |
2024-02-23 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,842 |
2024-02-22 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 2,970 |
2024-02-21 | $0.62 | $0.64 | $0.61 | $0.61 | $0.61 | 11,250 |
2024-02-20 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 1,030 |
2024-02-16 | $0.67 | $0.67 | $0.61 | $0.64 | $0.64 | 4,891 |
2024-02-15 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 3,680 |
2024-02-14 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 3,475 |
2024-02-13 | $0.62 | $0.64 | $0.58 | $0.61 | $0.61 | 13,242 |
2024-02-12 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 2,533 |
2024-02-09 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 11,759 |
2024-02-08 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 2,454 |
2024-02-07 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 4,110 |
2024-02-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 199 |
2024-02-05 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 7,400 |
2024-02-02 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 4,198 |
2024-02-01 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 5,059 |
2024-01-31 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,026 |
2024-01-30 | $0.65 | $0.68 | $0.64 | $0.64 | $0.64 | 2,303 |
2024-01-29 | $0.72 | $0.72 | $0.62 | $0.71 | $0.71 | 652 |
2024-01-26 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 2,120 |
2024-01-25 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 8,088 |
2024-01-24 | $0.66 | $0.72 | $0.60 | $0.60 | $0.60 | 30,834 |
2024-01-23 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,596 |
2024-01-22 | $0.62 | $0.70 | $0.61 | $0.69 | $0.69 | 11,228 |
2024-01-19 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 4,760 |
2024-01-18 | $0.67 | $0.72 | $0.67 | $0.68 | $0.68 | 6,129 |
2024-01-17 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 3,460 |
2024-01-16 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 17,220 |
2024-01-12 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 2,068 |
2024-01-11 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 2,968 |
2024-01-10 | $0.71 | $0.75 | $0.68 | $0.75 | $0.75 | 5,126 |
2024-01-09 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 25,042 |
2024-01-08 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 4,969 |
2024-01-05 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 17,698 |
2024-01-04 | $0.77 | $0.77 | $0.70 | $0.75 | $0.75 | 3,196 |
2024-01-03 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 5,958 |
2024-01-02 | $0.68 | $0.76 | $0.68 | $0.71 | $0.71 | 2,921 |
2023-12-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,330 |
2023-12-28 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 6,470 |
2023-12-27 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 3,541 |
2023-12-26 | $0.82 | $0.83 | $0.71 | $0.77 | $0.77 | 6,363 |
2023-12-22 | $0.69 | $0.82 | $0.69 | $0.82 | $0.82 | 89,559 |
2023-12-21 | $0.69 | $0.79 | $0.69 | $0.79 | $0.79 | 5,023 |
2023-12-20 | $0.74 | $0.76 | $0.71 | $0.76 | $0.76 | 2,679 |
2023-12-19 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 1,971 |
2023-12-18 | $0.73 | $0.77 | $0.68 | $0.68 | $0.68 | 210,670 |
2023-12-15 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 4,623 |
2023-12-14 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 4,987 |
2023-12-13 | $0.74 | $0.76 | $0.67 | $0.69 | $0.69 | 5,447 |
2023-12-12 | $0.67 | $0.74 | $0.67 | $0.74 | $0.74 | 1,024 |
2023-12-11 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 7,678 |
2023-12-08 | $0.71 | $0.73 | $0.68 | $0.73 | $0.73 | 29,908 |
2023-12-07 | $0.68 | $0.76 | $0.68 | $0.73 | $0.73 | 8,657 |
2023-12-06 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 12,759 |
2023-12-05 | $0.72 | $0.72 | $0.66 | $0.72 | $0.72 | 6,674 |
2023-12-04 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 27,040 |
2023-12-01 | $0.77 | $0.77 | $0.69 | $0.76 | $0.76 | 11,775 |
2023-11-30 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 14,969 |
2023-11-29 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 4,558 |
2023-11-28 | $0.85 | $0.85 | $0.75 | $0.76 | $0.76 | 9,301 |
2023-11-27 | $0.83 | $0.83 | $0.75 | $0.81 | $0.81 | 20,096 |
2023-11-24 | $0.89 | $0.89 | $0.79 | $0.79 | $0.79 | 6,849 |
2023-11-22 | $0.95 | $1.04 | $0.93 | $0.98 | $0.98 | 5,572 |
2023-11-21 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 9,239 |
2023-11-20 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 6,113 |
2023-11-17 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 2,032 |
2023-11-16 | $0.98 | $1.00 | $0.93 | $1.00 | $1.00 | 13,918 |
2023-11-15 | $1.01 | $1.01 | $0.94 | $0.94 | $0.94 | 24,612 |
2023-11-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 32,206 |
2023-11-13 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 648 |
2023-11-10 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 3,485 |
2023-11-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 281 |
2023-11-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 94 |
2023-11-07 | $0.89 | $0.95 | $0.89 | $0.94 | $0.94 | 1,723 |
2023-11-06 | $0.93 | $1.02 | $0.93 | $0.93 | $0.93 | 3,599 |
2023-11-03 | $0.97 | $1.01 | $0.97 | $0.98 | $0.98 | 1,005 |
2023-11-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 983 |
2023-11-01 | $0.98 | $0.98 | $0.89 | $0.89 | $0.89 | 1,272 |
2023-10-31 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 4,230 |
2023-10-30 | $0.97 | $0.97 | $0.86 | $0.86 | $0.86 | 583 |
2023-10-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 138 |
2023-10-26 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 3,906 |
2023-10-25 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 202 |
2023-10-24 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 5,353 |
2023-10-23 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 809 |
2023-10-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,503 |
2023-10-19 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 3,413 |
2023-10-18 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 934 |
2023-10-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 4 |
2023-10-16 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 1,715 |
2023-10-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 420 |
2023-10-12 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 1,853 |
2023-10-11 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 6,565 |
2023-10-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,760 |
2023-10-09 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 3,066 |
2023-10-06 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 2,237 |
2023-10-05 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 414 |
2023-10-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 634 |
2023-10-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 425 |
2023-10-02 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 5,210 |
2023-09-29 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 2,506 |
2023-09-28 | $0.87 | $0.95 | $0.87 | $0.95 | $0.95 | 2,429 |
2023-09-27 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 1,454 |
2023-09-26 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 19,294 |
2023-09-25 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,681 |
2023-09-22 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 2,284 |
2023-09-21 | $1.01 | $1.02 | $0.95 | $0.97 | $0.97 | 44,349 |
2023-09-20 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 687 |
2023-09-19 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 2,807 |
2023-09-18 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 5,775 |
2023-09-15 | $1.01 | $1.07 | $0.99 | $1.03 | $1.03 | 2,471 |
2023-09-14 | $1.07 | $1.07 | $1.04 | $1.07 | $1.07 | 4,010 |
2023-09-13 | $1.08 | $1.08 | $0.96 | $1.04 | $1.04 | 1,627 |
2023-09-12 | $1.00 | $1.07 | $0.95 | $1.07 | $1.07 | 12,701 |
2023-09-11 | $0.97 | $1.02 | $0.97 | $1.02 | $1.02 | 4,031 |
2023-09-08 | $1.00 | $1.08 | $1.00 | $1.07 | $1.07 | 69,290 |
2023-09-07 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,645 |
2023-09-06 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 34,595 |
2023-09-05 | $1.04 | $1.10 | $1.03 | $1.10 | $1.10 | 49,201 |
2023-09-01 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 334 |
2023-08-31 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 483 |
2023-08-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 72 |
2023-08-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,233 |
2023-08-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 909 |
2023-08-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 292 |
2023-08-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 290 |
2023-08-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 156 |
2023-08-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 159 |
2023-08-21 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,380 |
2023-08-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 13,593 |
2023-08-17 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 8,942 |
2023-08-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 3,069 |
2023-08-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 29 |
2023-08-14 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 2,326 |
2023-08-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 182 |
2023-08-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,065 |
2023-08-09 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 102 |
2023-08-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,146 |
2023-08-07 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 778 |
2023-08-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 357 |
2023-08-03 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 650 |
2023-08-02 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 594 |
2023-08-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 60 |
2023-07-31 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 955 |
2023-07-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 18 |
2023-07-27 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 40,028 |
2023-07-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 264 |
2023-07-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 440 |
2023-07-24 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 31,787 |
2023-07-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 491 |
2023-07-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 498 |
2023-07-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 35 |
2023-07-18 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 70 |
2023-07-17 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 417 |
2023-07-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 80 |
2023-07-13 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 692 |
2023-07-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 31 |
2023-07-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 41 |
2023-07-10 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,224 |
2023-07-07 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 17,663 |
2023-07-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,501 |
2023-07-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 1,066 |
2023-07-03 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 459 |
2023-06-30 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 12,844 |
2023-06-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 111 |
2023-06-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 11,569 |
2023-06-27 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 12,912 |
2023-06-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 253 |
2023-06-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 13 |
2023-06-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 105 |
2023-06-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 584 |
2023-06-20 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 2,952 |
2023-06-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 480 |
2023-06-15 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 216 |
2023-06-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 102 |
2023-06-13 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 140 |
2023-06-12 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 1,002 |
2023-06-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 486 |
2023-06-08 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 50,707 |
2023-06-07 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 219 |
2023-06-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 206 |
2023-06-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 507 |
2023-06-02 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 2,974 |
2023-06-01 | $1.23 | $1.23 | $1.16 | $1.21 | $1.21 | 616 |
2023-05-31 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 2,052 |
2023-05-30 | $1.21 | $1.24 | $1.21 | $1.21 | $1.21 | 857 |
2023-05-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 273 |
2023-05-25 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 1,355 |
2023-05-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 245 |
2023-05-23 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 805 |
2023-05-22 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,458 |
2023-05-19 | $1.23 | $1.26 | $1.18 | $1.20 | $1.20 | 34,852 |
2023-05-18 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 434 |
2023-05-17 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,186 |
2023-05-16 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 5,135 |
2023-05-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 184 |
2023-05-12 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 6,443 |
2023-05-11 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 174 |
2023-05-10 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 196 |
2023-05-09 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 109 |
2023-05-08 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,199 |
2023-05-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 243 |
2023-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 651 |
2023-05-03 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 241 |
2023-05-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 757 |
2023-05-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 210 |
2023-04-28 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 13,161 |
2023-04-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 164 |
2023-04-26 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 490 |
2023-04-25 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 4,379 |
2023-04-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 449 |
2023-04-21 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 2,525 |
2023-04-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 342 |
2023-04-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 331 |
2023-04-18 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 22,982 |
2023-04-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 86 |
2023-04-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 14 |
2023-04-13 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 3 |
2023-04-12 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 40 |
2023-04-11 | $1.38 | $1.38 | $1.32 | $1.32 | $1.32 | 980 |
2023-04-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 331 |
2023-04-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 512 |
2023-04-05 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 371 |
2023-04-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,413 |
2023-04-03 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 10,824 |
2023-03-31 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 450 |
2023-03-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,273 |
2023-03-29 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
2023-03-28 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1 |
2023-03-27 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 1,676 |
2023-03-24 | $1.36 | $1.36 | $1.32 | $1.32 | $1.32 | 2,712 |
2023-03-23 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 75 |
2023-03-22 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 508 |
2023-03-21 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 135 |
2023-03-20 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 4,697 |
2023-03-17 | $1.29 | $1.35 | $1.29 | $1.34 | $1.34 | 2,486 |
2023-03-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 173 |
2023-03-15 | $1.34 | $1.34 | $1.30 | $1.34 | $1.34 | 1,870 |
2023-03-14 | $1.33 | $1.33 | $1.33 | $1.33 | $1.30 | 34,024 |
2023-03-13 | $1.42 | $1.43 | $1.42 | $1.43 | $1.39 | 592 |
2023-03-10 | $1.35 | $1.41 | $1.35 | $1.38 | $1.35 | 9,372 |
2023-03-09 | $1.37 | $1.38 | $1.37 | $1.37 | $1.34 | 3,869 |
2023-03-08 | $1.35 | $1.39 | $1.35 | $1.39 | $1.36 | 7,331 |
2023-03-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.37 | 1,794 |
2023-03-06 | $1.42 | $1.42 | $1.42 | $1.42 | $1.38 | 158 |
2023-03-03 | $1.41 | $1.42 | $1.41 | $1.42 | $1.38 | 16,863 |
2023-03-02 | $1.35 | $1.40 | $1.35 | $1.38 | $1.35 | 11,075 |
2023-03-01 | $1.35 | $1.37 | $1.35 | $1.35 | $1.32 | 4,068 |
2023-02-28 | $1.41 | $1.41 | $1.34 | $1.40 | $1.37 | 1,867 |
2023-02-27 | $1.41 | $1.41 | $1.41 | $1.41 | $1.38 | 393 |
2023-02-24 | $1.36 | $1.36 | $1.31 | $1.31 | $1.31 | 4,727 |
2023-02-23 | $1.37 | $1.37 | $1.34 | $1.36 | $1.36 | 2,842 |
2023-02-22 | $1.38 | $1.38 | $1.35 | $1.38 | $1.38 | 6,147 |
2023-02-21 | $1.42 | $1.42 | $1.38 | $1.39 | $1.39 | 6,300 |
2023-02-17 | $1.44 | $1.44 | $1.39 | $1.42 | $1.42 | 8,293 |
2023-02-16 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 1,002 |
2023-02-15 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 264 |
2023-02-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,022 |
2023-02-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,419 |
2023-02-10 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 20,461 |
2023-02-09 | $1.58 | $1.59 | $1.57 | $1.57 | $1.57 | 3,169 |
2023-02-08 | $1.56 | $1.56 | $1.53 | $1.53 | $1.53 | 524 |
2023-02-07 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 12,139 |
2023-02-06 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 56,807 |
2023-02-03 | $1.52 | $1.56 | $1.52 | $1.56 | $1.56 | 22,851 |
2023-02-02 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 148 |
2023-02-01 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 1,545 |
2023-01-31 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 880 |
2023-01-30 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 1,330 |
2023-01-27 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 40,893 |
2023-01-26 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 3,471 |
2023-01-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,701 |
2023-01-24 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | 30,363 |
2023-01-23 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 3,525 |
2023-01-20 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 6,333 |
2023-01-19 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 7,624 |
2023-01-18 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 6,333 |
2023-01-17 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 7,266 |
2023-01-13 | $1.39 | $1.47 | $1.39 | $1.46 | $1.46 | 22,671 |
2023-01-12 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 31,161 |
2023-01-11 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 2,323 |
2023-01-10 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 503 |
2023-01-09 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 2,048 |
2023-01-06 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 566 |
2023-01-05 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 9,512 |
2023-01-04 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 1,396 |
2023-01-03 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 2,260 |
2022-12-30 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 208 |
2022-12-29 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,205 |
2022-12-28 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 324 |
2022-12-27 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 2,603 |
2022-12-23 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 85 |
2022-12-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 81 |
2022-12-21 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 1,063 |
2022-12-20 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 413 |
2022-12-19 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 9,877 |
2022-12-16 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 2,754 |
2022-12-15 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 1,496 |
2022-12-14 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 275 |
2022-12-13 | $1.43 | $1.43 | $1.39 | $1.40 | $1.40 | 8,582 |
2022-12-12 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 2,104 |
2022-12-09 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,874 |
2022-12-08 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 8,104 |
2022-12-07 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 1,659 |
2022-12-06 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,338 |
2022-12-05 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 20,851 |
2022-12-02 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 34,621 |
2022-12-01 | $1.24 | $1.24 | $1.14 | $1.20 | $1.20 | 14,010 |
2022-11-30 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 3,755 |
2022-11-29 | $1.17 | $1.23 | $1.14 | $1.15 | $1.15 | 5,583 |
2022-11-28 | $1.11 | $1.19 | $1.08 | $1.14 | $1.14 | 12,624 |
2022-11-25 | $1.07 | $1.17 | $1.07 | $1.13 | $1.13 | 1,999 |
2022-11-23 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 337 |
2022-11-22 | $1.23 | $1.23 | $1.23 | $1.23 | $1.15 | 6 |
2022-11-21 | $1.24 | $1.24 | $1.20 | $1.23 | $1.15 | 1,357 |
2022-11-18 | $1.30 | $1.30 | $1.22 | $1.22 | $1.14 | 6,697 |
2022-11-17 | $1.32 | $1.33 | $1.31 | $1.31 | $1.23 | 10,590 |
2022-11-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.27 | 247 |
2022-11-15 | $1.35 | $1.35 | $1.35 | $1.35 | $1.27 | 422 |
2022-11-14 | $1.27 | $1.33 | $1.25 | $1.33 | $1.24 | 3,042 |
2022-11-11 | $1.12 | $1.20 | $1.12 | $1.17 | $1.10 | 4,393 |
2022-11-10 | $1.06 | $1.11 | $1.05 | $1.05 | $0.98 | 1,434 |
2022-11-09 | $1.06 | $1.06 | $1.06 | $1.06 | $0.99 | 1,577 |
2022-11-08 | $1.09 | $1.09 | $1.08 | $1.08 | $1.01 | 2,415 |
2022-11-07 | $1.06 | $1.08 | $1.02 | $1.06 | $0.99 | 1,319 |
2022-11-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 481 |
2022-11-03 | $0.98 | $1.02 | $0.95 | $1.02 | $1.02 | 6,982 |
2022-11-02 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 3,484 |
2022-11-01 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 5,681 |
2022-10-31 | $1.08 | $1.08 | $0.98 | $0.98 | $0.98 | 3,087 |
2022-10-28 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 6,313 |
2022-10-27 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 2,119 |
2022-10-26 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,040 |
2022-10-25 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 2,891 |
2022-10-24 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 634 |
2022-10-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,238 |
2022-10-20 | $1.19 | $1.23 | $1.19 | $1.19 | $1.19 | 3,735 |
2022-10-19 | $1.12 | $1.26 | $1.12 | $1.19 | $1.19 | 1,486 |
2022-10-18 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 1,681 |
2022-10-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 327 |
2022-10-14 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 666 |
2022-10-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 407 |
2022-10-12 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 1,113 |
2022-10-11 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 1,546 |
2022-10-10 | $1.29 | $1.29 | $1.25 | $1.28 | $1.28 | 1,889 |
2022-10-07 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,631 |
2022-10-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 289 |
2022-10-05 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 10,395 |
2022-10-04 | $1.39 | $1.39 | $1.34 | $1.36 | $1.36 | 8,016 |
2022-10-03 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 8,871 |
2022-09-30 | $1.34 | $1.46 | $1.34 | $1.40 | $1.40 | 1,525 |
2022-09-29 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 144 |
2022-09-28 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 1,478 |
2022-09-27 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 2,653 |
2022-09-26 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 2,368 |
2022-09-23 | $1.60 | $1.60 | $1.51 | $1.60 | $1.60 | 2,916 |
2022-09-22 | $1.62 | $1.62 | $1.60 | $1.62 | $1.62 | 4,267 |
2022-09-21 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 2,103 |
2022-09-20 | $1.73 | $1.73 | $1.66 | $1.66 | $1.66 | 1,567 |
2022-09-19 | $1.58 | $1.66 | $1.58 | $1.66 | $1.66 | 761 |
2022-09-16 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 2,842 |
2022-09-15 | $1.66 | $1.66 | $1.60 | $1.65 | $1.65 | 12,353 |
2022-09-14 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 1,446 |
2022-09-13 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 1,665 |
2022-09-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 632 |
2022-09-09 | $1.58 | $1.68 | $1.58 | $1.68 | $1.68 | 11,239 |
2022-09-08 | $1.68 | $1.68 | $1.63 | $1.68 | $1.68 | 3,255 |
2022-09-07 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 333 |
2022-09-06 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 1,995 |
2022-09-02 | $1.63 | $1.63 | $1.58 | $1.60 | $1.60 | 46,575 |
2022-09-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 515 |
2022-08-31 | $1.64 | $1.69 | $1.61 | $1.61 | $1.61 | 1,248 |
2022-08-30 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 227 |
2022-08-29 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 489 |
2022-08-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 154 |
2022-08-25 | $1.64 | $1.66 | $1.58 | $1.62 | $1.62 | 1,427 |
2022-08-24 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 675 |
2022-08-23 | $1.67 | $1.67 | $1.64 | $1.64 | $1.64 | 14,927 |
2022-08-22 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 610 |
2022-08-19 | $1.76 | $1.76 | $1.71 | $1.71 | $1.71 | 746 |
2022-08-18 | $1.74 | $1.74 | $1.68 | $1.68 | $1.68 | 790 |
2022-08-17 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 359 |
2022-08-16 | $1.69 | $1.69 | $1.66 | $1.66 | $1.66 | 1,545 |
2022-08-15 | $1.74 | $1.74 | $1.67 | $1.67 | $1.67 | 553 |
2022-08-12 | $1.76 | $1.76 | $1.66 | $1.66 | $1.66 | 4,510 |
2022-08-11 | $1.74 | $1.74 | $1.66 | $1.68 | $1.68 | 5,436 |
2022-08-10 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 704 |
2022-08-09 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 411 |
2022-08-08 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 823 |
2022-08-05 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 519 |
2022-08-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 256 |
2022-08-03 | $1.71 | $1.71 | $1.63 | $1.63 | $1.63 | 404 |
2022-08-02 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 457 |
2022-08-01 | $1.74 | $1.74 | $1.66 | $1.70 | $1.70 | 871 |
2022-07-29 | $1.73 | $1.73 | $1.66 | $1.66 | $1.66 | 494 |
2022-07-28 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 2,072 |
2022-07-27 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 67 |
2022-07-26 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,050 |
2022-07-25 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 256 |
2022-07-22 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 1,402 |
2022-07-21 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 539 |
2022-07-20 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 1,667 |
2022-07-19 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 1,511 |
2022-07-18 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 394 |
2022-07-15 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 312 |
2022-07-14 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 175 |
2022-07-13 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,333 |
2022-07-12 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 600 |
2022-07-11 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 738 |
2022-07-08 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 4,121 |
2022-07-07 | $1.74 | $1.78 | $1.69 | $1.69 | $1.69 | 749 |
2022-07-06 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 1,304 |
2022-07-05 | $1.76 | $1.76 | $1.72 | $1.72 | $1.72 | 1,671 |
2022-07-01 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 2,497 |
2022-06-30 | $1.72 | $1.78 | $1.72 | $1.76 | $1.76 | 5,631 |
2022-06-29 | $1.72 | $1.82 | $1.72 | $1.79 | $1.79 | 5,060 |
2022-06-28 | $1.78 | $1.87 | $1.78 | $1.87 | $1.87 | 508 |
2022-06-27 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
2022-06-24 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 1,500 |
2022-06-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 245 |
2022-06-22 | $1.77 | $1.77 | $1.75 | $1.75 | $1.75 | 427 |
2022-06-21 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 189 |
2022-06-17 | $1.76 | $1.76 | $1.70 | $1.70 | $1.70 | 947 |
2022-06-16 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 1,026 |
2022-06-15 | $1.77 | $1.83 | $1.77 | $1.83 | $1.83 | 640 |
2022-06-14 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 200 |
2022-06-13 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 13,582 |
2022-06-10 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 436 |
2022-06-09 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 74 |
2022-06-08 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 910 |
2022-06-07 | $1.94 | $1.94 | $1.91 | $1.91 | $1.91 | 285 |
2022-06-06 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 118 |
2022-06-03 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 4,461 |
2022-06-02 | $1.86 | $1.90 | $1.81 | $1.81 | $1.81 | 16,849 |
2022-06-01 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 75 |
2022-05-31 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 930 |
2022-05-27 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 1,000 |
2022-05-26 | $1.95 | $1.95 | $1.87 | $1.87 | $1.87 | 1,351 |
2022-05-25 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 5,236 |
2022-05-24 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 100 |
2022-05-23 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
2022-05-20 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 952 |
2022-05-19 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
2022-05-18 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 300 |
2022-05-17 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 351 |
2022-05-16 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 124 |
2022-05-13 | $1.91 | $1.91 | $1.79 | $1.79 | $1.79 | 1,168 |
2022-05-12 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 1,486 |
2022-05-11 | $1.81 | $1.82 | $1.77 | $1.77 | $1.77 | 3,269 |
2022-05-10 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 2,223 |
2022-05-09 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 14,259 |
2022-05-06 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 200 |
2022-05-05 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 400 |
2022-05-04 | $1.87 | $1.91 | $1.87 | $1.91 | $1.91 | 245 |
2022-05-03 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 99 |
2022-05-02 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 851 |
2022-04-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 109 |
2022-04-28 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 23,299 |
2022-04-27 | $1.87 | $1.93 | $1.87 | $1.89 | $1.89 | 3,172 |
2022-04-26 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 65 |
2022-04-25 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 65 |
2022-04-22 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 73 |
2022-04-21 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 100 |
2022-04-20 | $2.00 | $2.01 | $2.00 | $2.01 | $2.01 | 1,100 |
2022-04-19 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
2022-04-18 | $2.10 | $2.10 | $2.01 | $2.09 | $2.09 | 2,058 |
2022-04-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 135 |
2022-04-13 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 640 |
2022-04-12 | $1.98 | $2.01 | $1.98 | $2.01 | $2.01 | 675 |
2022-04-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 201 |
2022-04-08 | $2.01 | $2.01 | $2.00 | $2.00 | $2.00 | 355 |
2022-04-07 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2022-04-06 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 1,278 |
2022-04-05 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 9,074 |
2022-04-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 2,635 |
2022-04-01 | $2.15 | $2.15 | $2.02 | $2.02 | $2.02 | 2,929 |
2022-03-31 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 66 |
2022-03-30 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 600 |
2022-03-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 76 |
2022-03-28 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 221 |
2022-03-25 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 610 |
2022-03-24 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 1,135 |
2022-03-23 | $1.97 | $2.04 | $1.97 | $2.04 | $2.04 | 2,435 |
2022-03-22 | $1.97 | $1.99 | $1.97 | $1.97 | $1.97 | 665 |
2022-03-21 | $1.98 | $1.98 | $1.97 | $1.97 | $1.97 | 665 |
2022-03-18 | $1.93 | $2.06 | $1.93 | $2.06 | $2.06 | 2,241 |
2022-03-17 | $1.86 | $1.91 | $1.86 | $1.91 | $1.91 | 3,815 |
2022-03-16 | $1.86 | $1.88 | $1.83 | $1.86 | $1.86 | 2,118 |
2022-03-15 | $1.85 | $1.88 | $1.84 | $1.86 | $1.82 | 3,007 |
2022-03-14 | $1.90 | $1.90 | $1.86 | $1.86 | $1.82 | 320 |
2022-03-11 | $1.92 | $1.92 | $1.92 | $1.92 | $1.88 | 1,315 |
2022-03-10 | $1.91 | $1.91 | $1.91 | $1.91 | $1.87 | 1,114 |
2022-03-09 | $1.93 | $2.00 | $1.90 | $1.90 | $1.86 | 12,468 |
2022-03-08 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 50 |
2022-03-07 | $1.95 | $1.95 | $1.94 | $1.94 | $1.90 | 2,555 |
2022-03-04 | $1.93 | $1.93 | $1.93 | $1.93 | $1.89 | 220 |
2022-03-03 | $1.93 | $1.93 | $1.93 | $1.93 | $1.89 | 135 |
2022-03-02 | $1.95 | $1.98 | $1.95 | $1.98 | $1.94 | 3,824 |
2022-03-01 | $2.05 | $2.05 | $1.96 | $1.96 | $1.92 | 1,269 |
2022-02-28 | $1.98 | $2.01 | $1.98 | $2.01 | $1.97 | 14,529 |
2022-02-25 | $1.99 | $2.00 | $1.97 | $2.00 | $1.96 | 4,436 |
2022-02-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.96 | 14,369 |
2022-02-23 | $2.02 | $2.02 | $2.00 | $2.00 | $1.96 | 235 |
2022-02-22 | $2.02 | $2.02 | $2.02 | $2.02 | $1.98 | 429 |
2022-02-18 | $2.09 | $2.09 | $2.07 | $2.07 | $2.03 | 1,066 |
2022-02-17 | $2.09 | $2.09 | $2.09 | $2.09 | $2.05 | 385 |
2022-02-16 | $2.11 | $2.11 | $2.09 | $2.09 | $2.05 | 640 |
2022-02-15 | $2.07 | $2.11 | $2.07 | $2.11 | $2.07 | 1,103 |
2022-02-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.11 | 57 |
2022-02-11 | $2.15 | $2.15 | $2.15 | $2.15 | $2.11 | 107 |
2022-02-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.10 | 510 |
2022-02-09 | $2.05 | $2.05 | $2.05 | $2.05 | $2.01 | 77 |
2022-02-08 | $2.03 | $2.06 | $2.03 | $2.05 | $2.01 | 1,538 |
2022-02-07 | $2.15 | $2.15 | $1.99 | $1.99 | $1.95 | 325 |
2022-02-04 | $2.12 | $2.12 | $2.07 | $2.07 | $2.03 | 1,259 |
2022-02-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.09 | 527 |
2022-02-02 | $2.06 | $2.14 | $2.06 | $2.14 | $2.10 | 381 |
2022-02-01 | $2.05 | $2.05 | $2.05 | $2.05 | $2.01 | 0 |
2022-01-31 | $1.93 | $2.05 | $1.93 | $2.05 | $2.01 | 2,266 |
2022-01-28 | $2.09 | $2.09 | $2.09 | $2.09 | $2.05 | 0 |
2022-01-27 | $2.00 | $2.09 | $2.00 | $2.09 | $2.05 | 3,637 |
2022-01-26 | $2.04 | $2.04 | $2.04 | $2.04 | $2.00 | 162 |
2022-01-25 | $2.05 | $2.08 | $2.05 | $2.08 | $2.04 | 1,216 |
2022-01-24 | $1.97 | $2.08 | $1.97 | $2.06 | $2.02 | 6,900 |
2022-01-21 | $2.04 | $2.04 | $2.04 | $2.04 | $2.00 | 592 |
2022-01-20 | $2.01 | $2.01 | $1.97 | $1.97 | $1.93 | 1,845 |
2022-01-19 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 1,936 |
2022-01-18 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 1,936 |
2022-01-14 | $1.98 | $1.98 | $1.96 | $1.96 | $1.92 | 440 |
2022-01-13 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 59 |
2022-01-12 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 202 |
2022-01-11 | $1.99 | $1.99 | $1.95 | $1.95 | $1.91 | 11,570 |
2022-01-10 | $1.87 | $1.87 | $1.87 | $1.87 | $1.83 | 240 |
2022-01-07 | $1.93 | $1.93 | $1.93 | $1.93 | $1.89 | 55 |
2022-01-06 | $1.92 | $1.93 | $1.86 | $1.93 | $1.89 | 953 |
2022-01-05 | $1.98 | $1.98 | $1.98 | $1.98 | $1.94 | 83 |
2022-01-04 | $1.92 | $1.98 | $1.92 | $1.98 | $1.94 | 534 |
2022-01-03 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 110 |
2021-12-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.91 | 348 |
2021-12-30 | $1.97 | $2.00 | $1.93 | $2.00 | $1.96 | 899 |
2021-12-29 | $1.92 | $1.92 | $1.92 | $1.92 | $1.88 | 1,157 |
2021-12-28 | $1.91 | $1.92 | $1.91 | $1.92 | $1.88 | 3,300 |
2021-12-27 | $1.89 | $1.89 | $1.89 | $1.89 | $1.85 | 150 |
2021-12-23 | $1.91 | $1.91 | $1.85 | $1.89 | $1.85 | 16,484 |
2021-12-22 | $1.89 | $1.92 | $1.89 | $1.92 | $1.88 | 2,655 |
2021-12-21 | $1.92 | $1.92 | $1.89 | $1.89 | $1.85 | 25,004 |
2021-12-20 | $1.91 | $1.91 | $1.91 | $1.91 | $1.87 | 265 |
2021-12-17 | $1.93 | $1.93 | $1.93 | $1.93 | $1.89 | 550 |
2021-12-16 | $2.00 | $2.00 | $1.93 | $1.93 | $1.89 | 1,239 |
2021-12-15 | $1.96 | $1.96 | $1.94 | $1.94 | $1.90 | 556 |
2021-12-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.92 | 30 |
2021-12-13 | $1.88 | $2.01 | $1.88 | $1.96 | $1.92 | 1,741 |
2021-12-10 | $2.00 | $2.00 | $2.00 | $2.00 | $1.96 | 190 |
2021-12-09 | $1.98 | $2.00 | $1.98 | $2.00 | $1.96 | 846 |
2021-12-08 | $1.97 | $1.98 | $1.97 | $1.98 | $1.94 | 10,049 |
2021-12-07 | $2.02 | $2.02 | $2.02 | $2.02 | $1.98 | 910 |
2021-12-06 | $2.00 | $2.00 | $2.00 | $2.00 | $1.96 | 100 |
2021-12-03 | $2.01 | $2.01 | $1.99 | $1.99 | $1.95 | 625 |
2021-12-02 | $2.06 | $2.06 | $1.96 | $1.96 | $1.92 | 1,715 |
2021-12-01 | $1.94 | $1.94 | $1.94 | $1.94 | $1.90 | 400 |
2021-11-30 | $2.02 | $2.02 | $2.02 | $2.02 | $1.98 | 260 |
2021-11-29 | $2.06 | $2.06 | $2.00 | $2.02 | $1.98 | 2,185 |
2021-11-26 | $2.06 | $2.06 | $2.06 | $2.06 | $2.02 | 315 |
2021-11-24 | $2.15 | $2.17 | $2.14 | $2.14 | $2.10 | 1,501 |
2021-11-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.16 | 0 |
2021-11-22 | $2.19 | $2.20 | $2.19 | $2.20 | $2.07 | 474 |
2021-11-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.02 | 0 |
2021-11-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.02 | 100 |
2021-11-17 | $2.24 | $2.24 | $2.15 | $2.15 | $2.02 | 2,217 |
2021-11-16 | $2.16 | $2.16 | $2.16 | $2.16 | $2.03 | 0 |
2021-11-15 | $2.16 | $2.16 | $2.16 | $2.16 | $2.03 | 2 |
2021-11-12 | $2.16 | $2.16 | $2.16 | $2.16 | $2.03 | 2,509 |
2021-11-11 | $2.19 | $2.19 | $2.19 | $2.19 | $2.06 | 398 |
2021-11-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.01 | 97 |
2021-11-09 | $2.11 | $2.16 | $2.11 | $2.14 | $2.01 | 4,003 |
2021-11-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 4 |
2021-11-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.00 | 5 |
2021-11-04 | $2.17 | $2.17 | $2.13 | $2.13 | $2.00 | 38,500 |
2021-11-03 | $2.10 | $2.10 | $2.10 | $2.10 | $1.97 | 315 |
2021-11-02 | $2.14 | $2.14 | $2.14 | $2.14 | $2.01 | 0 |
2021-11-01 | $2.16 | $2.16 | $2.14 | $2.14 | $2.01 | 6,470 |
2021-10-29 | $2.14 | $2.14 | $2.14 | $2.14 | $2.01 | 0 |
2021-10-28 | $2.13 | $2.16 | $2.13 | $2.14 | $2.01 | 6,470 |
2021-10-27 | $2.17 | $2.17 | $2.16 | $2.16 | $2.03 | 418 |
2021-10-26 | $2.18 | $2.18 | $2.18 | $2.18 | $2.04 | 417 |
2021-10-25 | $2.17 | $2.17 | $2.17 | $2.17 | $2.04 | 590 |
2021-10-22 | $2.22 | $2.22 | $2.14 | $2.17 | $2.04 | 3,061 |
2021-10-21 | $2.18 | $2.18 | $2.18 | $2.18 | $2.05 | 0 |
2021-10-20 | $2.18 | $2.18 | $2.18 | $2.18 | $2.05 | 3 |
2021-10-19 | $2.18 | $2.18 | $2.18 | $2.18 | $2.05 | 7 |
2021-10-18 | $2.18 | $2.18 | $2.18 | $2.18 | $2.05 | 556 |
2021-10-15 | $2.17 | $2.17 | $2.11 | $2.11 | $1.98 | 785 |
2021-10-14 | $2.11 | $2.11 | $2.11 | $2.11 | $1.98 | 564 |
2021-10-13 | $2.18 | $2.18 | $2.18 | $2.18 | $2.04 | 487 |
2021-10-12 | $2.24 | $2.24 | $2.24 | $2.24 | $2.10 | 0 |
2021-10-11 | $2.24 | $2.24 | $2.24 | $2.24 | $2.10 | 1,442 |
2021-10-08 | $2.22 | $2.22 | $2.22 | $2.22 | $2.09 | 0 |
2021-10-07 | $2.19 | $2.22 | $2.19 | $2.22 | $2.09 | 335 |
2021-10-06 | $2.07 | $2.12 | $2.07 | $2.12 | $1.99 | 3,240 |
2021-10-05 | $2.10 | $2.10 | $2.10 | $2.10 | $1.97 | 2,546 |
2021-10-04 | $1.98 | $1.98 | $1.98 | $1.98 | $1.86 | 50 |
2021-10-01 | $1.98 | $1.98 | $1.98 | $1.98 | $1.86 | 100 |
2021-09-30 | $1.97 | $2.15 | $1.97 | $2.07 | $1.94 | 3,167 |
2021-09-29 | $1.96 | $2.00 | $1.96 | $1.97 | $1.85 | 360 |
2021-09-28 | $1.99 | $1.99 | $1.92 | $1.92 | $1.80 | 1,149 |
2021-09-27 | $1.95 | $1.95 | $1.91 | $1.93 | $1.81 | 5,232 |
2021-09-24 | $1.88 | $1.92 | $1.88 | $1.88 | $1.77 | 5,315 |
2021-09-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.86 | 1 |
2021-09-22 | $1.98 | $1.98 | $1.98 | $1.98 | $1.86 | 1,292 |
2021-09-21 | $1.99 | $1.99 | $1.99 | $1.99 | $1.87 | 1,176 |
2021-09-20 | $1.98 | $1.98 | $1.90 | $1.90 | $1.79 | 3,351 |
2021-09-17 | $2.21 | $2.21 | $2.21 | $2.21 | $2.08 | 401 |
2021-09-16 | $2.22 | $2.22 | $2.20 | $2.22 | $2.09 | 1,212 |
2021-09-15 | $2.31 | $2.31 | $2.31 | $2.31 | $2.17 | 0 |
2021-09-14 | $2.32 | $2.32 | $2.31 | $2.31 | $2.17 | 382 |
2021-09-13 | $2.35 | $2.39 | $2.35 | $2.39 | $2.25 | 398 |
2021-09-10 | $2.23 | $2.24 | $2.23 | $2.24 | $2.11 | 1,327 |
2021-09-09 | $2.31 | $2.31 | $2.22 | $2.22 | $2.09 | 611 |
2021-09-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.20 | 0 |
2021-09-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.20 | 0 |
2021-09-03 | $2.34 | $2.34 | $2.34 | $2.34 | $2.20 | 600 |
2021-09-02 | $2.34 | $2.34 | $2.34 | $2.34 | $2.20 | 286 |
2021-09-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.29 | 362 |
2021-08-31 | $2.44 | $2.45 | $2.26 | $2.32 | $2.18 | 41,616 |
2021-08-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.11 | 49,644 |
2021-08-27 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-26 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-25 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-24 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-23 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 40 |
2021-08-20 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-19 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 92 |
2021-08-18 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 0 |
2021-08-17 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 177 |
2021-08-16 | $2.38 | $2.38 | $2.38 | $2.38 | $2.24 | 149 |
2021-08-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.16 | 115 |
2021-08-12 | $2.36 | $2.36 | $2.36 | $2.36 | $2.21 | 280 |
2021-08-11 | $2.36 | $2.36 | $2.36 | $2.36 | $2.21 | 0 |
2021-08-10 | $2.36 | $2.36 | $2.36 | $2.36 | $2.21 | 0 |
2021-08-09 | $2.42 | $2.42 | $2.36 | $2.36 | $2.21 | 2,606 |
2021-08-06 | $2.41 | $2.41 | $2.41 | $2.41 | $2.26 | 0 |
2021-08-05 | $2.41 | $2.41 | $2.41 | $2.41 | $2.26 | 0 |
2021-08-04 | $2.41 | $2.41 | $2.41 | $2.41 | $2.26 | 2 |
2021-08-03 | $2.41 | $2.41 | $2.41 | $2.41 | $2.26 | 735 |
2021-08-02 | $2.38 | $2.38 | $2.38 | $2.38 | $2.23 | 481 |
2021-07-30 | $2.37 | $2.37 | $2.37 | $2.37 | $2.23 | 10,243 |
2021-07-29 | $2.39 | $2.39 | $2.39 | $2.39 | $2.24 | 2,227 |
2021-07-28 | $2.39 | $2.39 | $2.39 | $2.39 | $2.24 | 0 |
2021-07-27 | $2.32 | $2.39 | $2.32 | $2.39 | $2.24 | 2,227 |
2021-07-26 | $2.35 | $2.35 | $2.33 | $2.33 | $2.19 | 11,207 |
2021-07-23 | $2.36 | $2.36 | $2.36 | $2.36 | $2.22 | 184,507 |
2021-07-22 | $2.36 | $2.41 | $2.33 | $2.34 | $2.20 | 162,508 |
2021-07-21 | $2.42 | $2.42 | $2.42 | $2.42 | $2.27 | 210 |
2021-07-20 | $2.39 | $2.39 | $2.39 | $2.39 | $2.24 | 300 |
2021-07-19 | $2.42 | $2.42 | $2.40 | $2.40 | $2.26 | 601 |
2021-07-16 | $2.45 | $2.45 | $2.43 | $2.43 | $2.28 | 1,151 |
2021-07-15 | $2.43 | $2.43 | $2.43 | $2.43 | $2.28 | 303 |
2021-07-14 | $2.45 | $2.45 | $2.44 | $2.44 | $2.29 | 1,485 |
2021-07-13 | $2.47 | $2.47 | $2.41 | $2.41 | $2.27 | 1,152 |
2021-07-12 | $2.45 | $2.45 | $2.43 | $2.43 | $2.28 | 1,500 |
2021-07-09 | $2.29 | $2.41 | $2.29 | $2.41 | $2.26 | 509 |
2021-07-08 | $2.42 | $2.42 | $2.42 | $2.42 | $2.27 | 813 |
2021-07-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.49 | 402 |
2021-07-06 | $2.52 | $2.62 | $2.52 | $2.62 | $2.46 | 1,464 |
2021-07-02 | $2.60 | $2.60 | $2.51 | $2.51 | $2.36 | 7,510 |
2021-07-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.43 | 0 |
2021-06-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.43 | 255 |
2021-06-29 | $2.62 | $2.62 | $2.55 | $2.55 | $2.40 | 1,574 |
2021-06-28 | $2.61 | $2.61 | $2.61 | $2.61 | $2.45 | 50,002 |
2021-06-25 | $2.64 | $2.64 | $2.61 | $2.61 | $2.45 | 916 |
2021-06-24 | $2.64 | $2.64 | $2.58 | $2.58 | $2.42 | 394 |
2021-06-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.51 | 0 |
2021-06-22 | $2.64 | $2.67 | $2.64 | $2.67 | $2.51 | 17,184 |
2021-06-21 | $2.66 | $2.66 | $2.66 | $2.66 | $2.50 | 100 |
2021-06-18 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 0 |
2021-06-17 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 90,100 |
2021-06-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.42 | 385 |
2021-06-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.52 | 210 |
2021-06-14 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50 | 0 |
2021-06-11 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50 | 70 |
2021-06-10 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50 | 0 |
2021-06-09 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50 | 0 |
2021-06-08 | $2.67 | $2.67 | $2.67 | $2.67 | $2.50 | 1,200 |
2021-06-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.43 | 0 |
2021-06-04 | $2.59 | $2.59 | $2.59 | $2.59 | $2.43 | 5,000 |
2021-06-03 | $2.63 | $2.63 | $2.62 | $2.62 | $2.46 | 397 |
2021-06-02 | $2.69 | $2.69 | $2.64 | $2.64 | $2.48 | 3,498 |
2021-06-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 0 |
2021-05-28 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 28 |
2021-05-27 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 320 |
2021-05-26 | $2.75 | $2.75 | $2.72 | $2.72 | $2.56 | 849 |
2021-05-25 | $2.68 | $2.68 | $2.68 | $2.68 | $2.52 | 0 |
2021-05-24 | $2.64 | $2.68 | $2.64 | $2.68 | $2.52 | 293 |
2021-05-21 | $2.61 | $2.61 | $2.61 | $2.61 | $2.45 | 20 |
2021-05-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.45 | 500 |
2021-05-19 | $2.64 | $2.64 | $2.64 | $2.64 | $2.48 | 265 |
2021-05-18 | $2.71 | $2.72 | $2.71 | $2.72 | $2.56 | 300 |
2021-05-17 | $2.55 | $2.55 | $2.55 | $2.55 | $2.40 | 0 |
2021-05-14 | $2.62 | $2.62 | $2.55 | $2.55 | $2.40 | 237 |
2021-05-13 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 0 |
2021-05-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 0 |
2021-05-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 100 |
2021-05-10 | $2.65 | $2.65 | $2.65 | $2.65 | $2.49 | 0 |
2021-05-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.49 | 25 |
2021-05-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.49 | 888 |
2021-05-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 11 |
2021-05-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 0 |
2021-05-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.53 | 1,122 |
2021-04-30 | $2.76 | $2.76 | $2.64 | $2.64 | $2.48 | 1,058 |
2021-04-29 | $2.68 | $2.68 | $2.68 | $2.68 | $2.52 | 350 |
2021-04-28 | $2.67 | $2.71 | $2.67 | $2.67 | $2.50 | 456 |
2021-04-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.59 | 0 |
2021-04-26 | $2.76 | $2.76 | $2.76 | $2.76 | $2.59 | 145 |
2021-04-23 | $2.72 | $2.72 | $2.72 | $2.72 | $2.55 | 0 |
2021-04-22 | $2.72 | $2.72 | $2.72 | $2.72 | $2.55 | 3 |
2021-04-21 | $2.72 | $2.72 | $2.72 | $2.72 | $2.55 | 0 |
2021-04-20 | $2.65 | $2.72 | $2.65 | $2.72 | $2.55 | 634 |
2021-04-19 | $2.66 | $2.66 | $2.66 | $2.66 | $2.50 | 0 |
2021-04-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.50 | 153 |
2021-04-15 | $2.78 | $2.78 | $2.78 | $2.78 | $2.61 | 0 |
2021-04-14 | $2.73 | $2.78 | $2.73 | $2.78 | $2.61 | 3,985 |
2021-04-13 | $2.61 | $2.64 | $2.59 | $2.64 | $2.48 | 2,550 |
2021-04-12 | $2.64 | $2.64 | $2.55 | $2.55 | $2.40 | 5,271 |
2021-04-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.44 | 2,800 |
2021-04-08 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 294 |
2021-04-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.57 | 1,050 |
2021-04-06 | $2.56 | $2.63 | $2.53 | $2.63 | $2.47 | 1,730 |
2021-04-05 | $2.52 | $2.52 | $2.52 | $2.52 | $2.37 | 10 |
2021-04-01 | $2.54 | $2.54 | $2.52 | $2.52 | $2.37 | 1,697 |
2021-03-31 | $2.56 | $2.56 | $2.56 | $2.56 | $2.41 | 20 |
2021-03-30 | $2.53 | $2.60 | $2.53 | $2.56 | $2.41 | 2,900 |
2021-03-29 | $2.37 | $2.49 | $2.37 | $2.39 | $2.25 | 1,589 |
2021-03-26 | $2.46 | $2.46 | $2.39 | $2.41 | $2.27 | 1,880 |
2021-03-25 | $2.49 | $2.50 | $2.49 | $2.50 | $2.35 | 2,052 |
2021-03-24 | $2.49 | $2.57 | $2.45 | $2.57 | $2.42 | 10,690 |
2021-03-23 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 0 |
2021-03-22 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 0 |
2021-03-19 | $2.58 | $2.58 | $2.58 | $2.58 | $2.42 | 234 |
2021-03-18 | $2.53 | $2.53 | $2.53 | $2.53 | $2.38 | 346 |
2021-03-17 | $2.51 | $2.51 | $2.51 | $2.51 | $2.36 | 1,000 |
2021-03-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.51 | 37 |
2021-03-15 | $2.59 | $2.67 | $2.59 | $2.67 | $2.48 | 2,026 |
2021-03-12 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 9 |
2021-03-11 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 1,057 |
2021-03-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.39 | 629 |
2021-03-09 | $2.54 | $2.54 | $2.54 | $2.54 | $2.36 | 12,509 |
2021-03-08 | $2.61 | $2.61 | $2.50 | $2.50 | $2.32 | 491 |
2021-03-05 | $2.53 | $2.53 | $2.47 | $2.47 | $2.29 | 718 |
2021-03-04 | $2.41 | $2.41 | $2.41 | $2.41 | $2.23 | 190 |
2021-03-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.36 | 41 |
2021-03-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.36 | 3 |
2021-03-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.36 | 92 |
2021-02-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.40 | 200 |
2021-02-25 | $2.60 | $2.60 | $2.60 | $2.60 | $2.41 | 6,252 |
2021-02-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.41 | 0 |
2021-02-23 | $2.66 | $2.66 | $2.60 | $2.60 | $2.41 | 6,252 |
2021-02-22 | $2.39 | $2.52 | $2.39 | $2.43 | $2.25 | 12,600 |
2021-02-19 | $2.38 | $2.38 | $2.38 | $2.38 | $2.21 | 144 |
2021-02-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.23 | 515 |
2021-02-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.23 | 515 |
2021-02-16 | $2.46 | $2.46 | $2.46 | $2.46 | $2.28 | 2,638 |
2021-02-12 | $2.27 | $2.35 | $2.27 | $2.35 | $2.18 | 10,140 |
2021-02-11 | $2.35 | $2.35 | $2.23 | $2.23 | $2.07 | 3,063 |
2021-02-10 | $2.29 | $2.29 | $2.29 | $2.29 | $2.12 | 1,111 |
2021-02-09 | $2.25 | $2.30 | $2.18 | $2.29 | $2.12 | 1,111 |
2021-02-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.10 | 1,500 |
2021-02-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.10 | 268 |
2021-02-04 | $2.28 | $2.28 | $2.22 | $2.22 | $2.06 | 1,556 |
2021-02-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.10 | 1,289 |
2021-02-02 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 121 |
2021-02-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 320 |
2021-01-29 | $2.26 | $2.26 | $2.23 | $2.23 | $2.07 | 10,000 |
2021-01-28 | $2.37 | $2.37 | $2.37 | $2.37 | $2.20 | 229 |
2021-01-27 | $2.34 | $2.34 | $2.34 | $2.34 | $2.17 | 0 |
2021-01-26 | $2.34 | $2.34 | $2.34 | $2.34 | $2.17 | 405 |
2021-01-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | 200 |
2021-01-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 339 |
2021-01-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 318 |
2021-01-20 | $2.41 | $2.41 | $2.41 | $2.41 | $2.23 | 200 |
2021-01-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 2,100 |
2021-01-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 21 |
2021-01-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 294 |
2021-01-13 | $2.37 | $2.38 | $2.30 | $2.31 | $2.14 | 10,300 |
2021-01-12 | $2.40 | $2.40 | $2.40 | $2.40 | $2.23 | 1 |
2021-01-11 | $2.40 | $2.40 | $2.40 | $2.40 | $2.22 | 13 |
2021-01-08 | $2.40 | $2.40 | $2.40 | $2.40 | $2.22 | 10 |
2021-01-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.22 | 0 |
2021-01-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.22 | 374 |
2021-01-05 | $2.44 | $2.44 | $2.34 | $2.34 | $2.17 | 1,905 |
2021-01-04 | $2.26 | $2.31 | $2.26 | $2.29 | $2.12 | 26,044 |
2020-12-31 | $2.34 | $2.40 | $2.34 | $2.36 | $2.19 | 2,855 |
2020-12-30 | $2.39 | $2.45 | $2.39 | $2.43 | $2.25 | 8,200 |
2020-12-29 | $2.29 | $2.36 | $2.29 | $2.36 | $2.19 | 1,405 |
2020-12-28 | $2.29 | $2.29 | $2.29 | $2.29 | $2.12 | 3,196 |
2020-12-24 | $2.36 | $2.36 | $2.35 | $2.35 | $2.18 | 2,815 |
2020-12-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 2 |
2020-12-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 203 |
2020-12-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.18 | 309 |
2020-12-18 | $2.36 | $2.45 | $2.35 | $2.45 | $2.27 | 13,251 |
2020-12-17 | $2.38 | $2.38 | $2.38 | $2.38 | $2.21 | 171 |
2020-12-16 | $2.43 | $2.43 | $2.43 | $2.43 | $2.25 | 2 |
2020-12-15 | $2.34 | $2.43 | $2.32 | $2.43 | $2.25 | 1,370 |
2020-12-14 | $2.38 | $2.38 | $2.31 | $2.31 | $2.14 | 954 |
2020-12-11 | $2.43 | $2.43 | $2.43 | $2.43 | $2.25 | 184 |
2020-12-10 | $2.42 | $2.42 | $2.37 | $2.37 | $2.20 | 1,471 |
2020-12-09 | $2.38 | $2.38 | $2.38 | $2.38 | $2.21 | 100 |
2020-12-08 | $2.44 | $2.44 | $2.38 | $2.38 | $2.21 | 2,703 |
2020-12-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.23 | 30 |
2020-12-04 | $2.43 | $2.43 | $2.40 | $2.40 | $2.23 | 521 |
2020-12-03 | $2.45 | $2.46 | $2.45 | $2.45 | $2.27 | 2,122 |
2020-12-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.36 | 525 |
2020-12-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.32 | 4,522 |
2020-11-30 | $2.48 | $2.48 | $2.44 | $2.44 | $2.26 | 23,336 |
2020-11-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 100 |
2020-11-25 | $2.66 | $2.66 | $2.60 | $2.60 | $2.33 | 1,916 |
2020-11-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.29 | 440 |
2020-11-23 | $2.55 | $2.55 | $2.55 | $2.55 | $2.28 | 300 |
2020-11-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.34 | 345 |
2020-11-19 | $2.54 | $2.54 | $2.54 | $2.54 | $2.27 | 1,483 |
2020-11-18 | $2.64 | $2.64 | $2.64 | $2.64 | $2.36 | 0 |
2020-11-17 | $2.64 | $2.64 | $2.64 | $2.64 | $2.36 | 0 |
2020-11-16 | $2.64 | $2.64 | $2.64 | $2.64 | $2.36 | 20 |
2020-11-13 | $2.60 | $2.64 | $2.60 | $2.64 | $2.36 | 1,727 |
2020-11-12 | $2.60 | $2.60 | $2.60 | $2.60 | $2.33 | 1 |
2020-11-11 | $2.62 | $2.62 | $2.60 | $2.60 | $2.33 | 554 |
2020-11-10 | $2.44 | $2.50 | $2.44 | $2.44 | $2.18 | 3,403 |
2020-11-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 20 |
2020-11-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 0 |
2020-11-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 211 |
2020-11-04 | $2.37 | $2.37 | $2.34 | $2.34 | $2.09 | 2,234 |
2020-11-03 | $2.30 | $2.35 | $2.30 | $2.35 | $2.10 | 545 |
2020-11-02 | $2.28 | $2.41 | $2.28 | $2.41 | $2.16 | 3,022 |
2020-10-30 | $2.44 | $2.44 | $2.31 | $2.31 | $2.07 | 405 |
2020-10-29 | $2.38 | $2.38 | $2.35 | $2.38 | $2.13 | 3,962 |
2020-10-28 | $2.39 | $2.39 | $2.32 | $2.32 | $2.08 | 19,690 |
2020-10-27 | $2.45 | $2.45 | $2.45 | $2.45 | $2.19 | 470 |
2020-10-26 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 292 |
2020-10-23 | $2.48 | $2.48 | $2.48 | $2.48 | $2.22 | 0 |
2020-10-22 | $2.48 | $2.48 | $2.48 | $2.48 | $2.22 | 0 |
2020-10-21 | $2.43 | $2.48 | $2.38 | $2.48 | $2.22 | 1,073 |
2020-10-20 | $2.42 | $2.42 | $2.37 | $2.37 | $2.12 | 4,628 |
2020-10-19 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 0 |
2020-10-16 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 210 |
2020-10-15 | $2.39 | $2.43 | $2.37 | $2.37 | $2.12 | 3,943 |
2020-10-14 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 1,421 |
2020-10-13 | $2.45 | $2.45 | $2.45 | $2.45 | $2.19 | 37 |
2020-10-12 | $2.48 | $2.48 | $2.45 | $2.45 | $2.19 | 594 |
2020-10-09 | $2.42 | $2.42 | $2.42 | $2.42 | $2.16 | 2,109 |
2020-10-08 | $2.48 | $2.48 | $2.48 | $2.48 | $2.22 | 20 |
2020-10-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.22 | 300 |
2020-10-06 | $2.45 | $2.45 | $2.38 | $2.39 | $2.14 | 4,325 |
2020-10-05 | $2.43 | $2.43 | $2.38 | $2.38 | $2.13 | 374 |
2020-10-02 | $2.44 | $2.44 | $2.44 | $2.44 | $2.18 | 0 |
2020-10-01 | $2.44 | $2.44 | $2.44 | $2.44 | $2.18 | 0 |
2020-09-30 | $2.40 | $2.44 | $2.40 | $2.44 | $2.18 | 831 |
2020-09-29 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 999 |
2020-09-28 | $2.38 | $2.38 | $2.38 | $2.38 | $2.13 | 171 |
2020-09-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.10 | 90 |
2020-09-24 | $2.34 | $2.35 | $2.34 | $2.35 | $2.10 | 473 |
2020-09-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 358 |
2020-09-22 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 0 |
2020-09-21 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 216 |
2020-09-18 | $2.46 | $2.46 | $2.46 | $2.46 | $2.20 | 48,130 |
2020-09-17 | $2.45 | $2.54 | $2.45 | $2.54 | $2.27 | 1,855 |
2020-09-16 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 62 |
2020-09-15 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 100 |
2020-09-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.31 | 5 |
2020-09-11 | $2.58 | $2.58 | $2.58 | $2.58 | $2.31 | 0 |
2020-09-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.31 | 0 |
2020-09-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.31 | 600 |
2020-09-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.32 | 125 |
2020-09-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.35 | 120 |
2020-09-03 | $2.53 | $2.53 | $2.53 | $2.53 | $2.26 | 0 |
2020-09-02 | $2.53 | $2.53 | $2.53 | $2.53 | $2.26 | 856 |
2020-09-01 | $2.62 | $2.66 | $2.62 | $2.66 | $2.38 | 310 |
2020-08-31 | $2.52 | $2.52 | $2.52 | $2.52 | $2.26 | 100 |
2020-08-28 | $2.57 | $2.57 | $2.57 | $2.57 | $2.30 | 0 |
2020-08-27 | $2.57 | $2.57 | $2.57 | $2.57 | $2.30 | 15 |
2020-08-26 | $2.57 | $2.57 | $2.57 | $2.57 | $2.30 | 186 |
2020-08-25 | $2.57 | $2.57 | $2.57 | $2.57 | $2.30 | 3,155 |
2020-08-24 | $2.67 | $2.67 | $2.56 | $2.57 | $2.30 | 1,290 |
2020-08-21 | $2.65 | $2.65 | $2.65 | $2.65 | $2.37 | 25 |
2020-08-20 | $2.61 | $2.65 | $2.61 | $2.65 | $2.37 | 242 |
2020-08-19 | $2.68 | $2.68 | $2.68 | $2.68 | $2.40 | 0 |
2020-08-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.40 | 155 |
2020-08-17 | $2.58 | $2.58 | $2.58 | $2.58 | $2.30 | 0 |
2020-08-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.30 | 915 |
2020-08-13 | $2.56 | $2.56 | $2.56 | $2.56 | $2.29 | 0 |
2020-08-12 | $2.67 | $2.67 | $2.55 | $2.56 | $2.29 | 965 |
2020-08-11 | $2.49 | $2.49 | $2.37 | $2.37 | $2.12 | 4,865 |
2020-08-10 | $2.39 | $2.39 | $2.39 | $2.39 | $2.14 | 0 |
2020-08-07 | $2.51 | $2.51 | $2.39 | $2.39 | $2.14 | 1,000 |
2020-08-06 | $3.32 | $3.36 | $3.32 | $3.36 | $3.01 | 632 |
2020-08-05 | $8.45 | $8.45 | $2.52 | $2.52 | $2.26 | 5,976 |
2020-08-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 110 |
2020-08-03 | $2.38 | $2.48 | $2.35 | $2.35 | $2.11 | 1,252 |
2020-07-31 | $2.36 | $2.36 | $2.36 | $2.36 | $2.11 | 200 |
2020-07-30 | $2.36 | $2.36 | $2.36 | $2.36 | $2.11 | 126 |
2020-07-29 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 545 |
2020-07-28 | $2.26 | $2.26 | $2.26 | $2.26 | $2.02 | 600 |
2020-07-27 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 0 |
2020-07-24 | $2.35 | $2.35 | $2.31 | $2.31 | $2.07 | 230 |
2020-07-23 | $2.27 | $2.32 | $2.27 | $2.32 | $2.08 | 576 |
2020-07-22 | $2.37 | $2.37 | $2.37 | $2.37 | $2.12 | 10 |
2020-07-21 | $2.38 | $2.50 | $2.37 | $2.37 | $2.12 | 4,604 |
2020-07-20 | $9.15 | $9.15 | $2.59 | $9.15 | $8.19 | 585 |
2020-07-17 | $2.47 | $2.47 | $2.47 | $2.47 | $2.21 | 125 |
2020-07-16 | $2.47 | $2.47 | $2.47 | $2.47 | $2.21 | 308 |
2020-07-15 | $2.55 | $2.55 | $2.55 | $2.55 | $2.28 | 100 |
2020-07-14 | $2.54 | $2.67 | $2.50 | $2.67 | $2.39 | 12,478 |
2020-07-13 | $2.52 | $2.52 | $2.52 | $2.52 | $2.26 | 135 |
2020-07-10 | $2.52 | $2.52 | $2.52 | $2.52 | $2.25 | 704 |
2020-07-09 | $2.54 | $2.54 | $2.50 | $2.50 | $2.24 | 1,172 |
2020-07-08 | $2.58 | $2.58 | $2.58 | $2.58 | $2.31 | 2,550 |
2020-07-07 | $2.68 | $2.68 | $2.60 | $2.60 | $2.33 | 989 |
2020-07-06 | $2.56 | $2.61 | $2.56 | $2.61 | $2.34 | 7,921 |
2020-07-02 | $2.65 | $2.65 | $2.09 | $2.09 | $1.87 | 597 |
2020-07-01 | $2.65 | $2.65 | $2.65 | $2.65 | $2.37 | 1,100 |
2020-06-30 | $2.14 | $2.30 | $2.14 | $2.30 | $2.06 | 1,907 |
2020-06-29 | $2.35 | $2.35 | $2.35 | $2.35 | $2.10 | 30 |
2020-06-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.10 | 0 |
2020-06-25 | $2.49 | $2.49 | $2.35 | $2.35 | $2.10 | 72,687 |
2020-06-24 | $2.70 | $2.70 | $2.30 | $2.30 | $2.06 | 40,699 |
2020-06-23 | $2.74 | $2.74 | $2.46 | $2.46 | $2.20 | 6,233 |
2020-06-22 | $2.50 | $2.52 | $2.48 | $2.52 | $2.26 | 12,821 |
2020-06-19 | $2.37 | $2.37 | $2.37 | $2.37 | $2.12 | 0 |
2020-06-18 | $2.37 | $2.37 | $2.37 | $2.37 | $2.12 | 372 |
2020-06-17 | $2.45 | $2.45 | $2.33 | $2.33 | $2.09 | 1,435 |
2020-06-16 | $2.31 | $2.35 | $2.28 | $2.29 | $2.05 | 6,659 |
2020-06-15 | $2.34 | $2.37 | $2.31 | $2.35 | $2.10 | 2,779 |
2020-06-12 | $2.27 | $2.27 | $2.27 | $2.27 | $2.03 | 1,418 |
2020-06-11 | $2.30 | $2.31 | $2.26 | $2.26 | $2.02 | 2,350 |
2020-06-10 | $2.34 | $2.37 | $2.33 | $2.37 | $2.12 | 3,386 |
2020-06-09 | $2.28 | $2.35 | $2.28 | $2.35 | $2.10 | 12,264 |
2020-06-08 | $2.30 | $2.32 | $2.29 | $2.32 | $2.08 | 1,391 |
2020-06-05 | $2.26 | $2.32 | $2.25 | $2.25 | $2.01 | 1,585 |
2020-06-04 | $2.13 | $2.13 | $2.13 | $2.13 | $1.91 | 1,188 |
2020-06-03 | $2.14 | $2.18 | $2.14 | $2.16 | $1.93 | 2,049 |
2020-06-02 | $2.12 | $2.13 | $2.09 | $2.09 | $1.87 | 3,471 |
2020-06-01 | $2.09 | $2.09 | $2.09 | $2.09 | $1.87 | 255 |
2020-05-29 | $1.96 | $1.98 | $1.96 | $1.98 | $1.77 | 8,509 |
2020-05-28 | $2.05 | $2.05 | $2.00 | $2.03 | $1.82 | 1,212 |
2020-05-27 | $2.02 | $2.07 | $2.00 | $2.00 | $1.79 | 4,726 |
2020-05-26 | $2.05 | $2.07 | $2.05 | $2.05 | $1.83 | 15,907 |
2020-05-22 | $2.10 | $2.10 | $2.09 | $2.09 | $1.87 | 356 |
2020-05-21 | $2.21 | $2.21 | $2.21 | $2.21 | $1.98 | 1,062 |
2020-05-20 | $2.27 | $2.30 | $2.25 | $2.27 | $2.03 | 2,302 |
2020-05-19 | $2.31 | $2.31 | $2.25 | $2.25 | $2.01 | 1,041 |
2020-05-18 | $2.24 | $2.29 | $2.24 | $2.27 | $2.03 | 360 |
2020-05-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.01 | 0 |
2020-05-14 | $2.22 | $2.25 | $2.22 | $2.25 | $2.01 | 1,020 |
2020-05-13 | $2.27 | $2.30 | $2.27 | $2.30 | $2.06 | 442 |
2020-05-12 | $2.27 | $2.27 | $2.27 | $2.27 | $2.03 | 710 |
2020-05-11 | $2.35 | $2.35 | $2.35 | $2.35 | $2.10 | 11 |
2020-05-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.10 | 1,185 |
2020-05-07 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 0 |
2020-05-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 0 |
2020-05-05 | $2.29 | $2.31 | $2.29 | $2.31 | $2.07 | 961 |
2020-05-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.03 | 327 |
2020-05-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 400 |
2020-04-30 | $2.32 | $2.32 | $2.27 | $2.27 | $2.03 | 995 |
2020-04-29 | $2.35 | $2.37 | $2.32 | $2.33 | $2.09 | 3,649 |
2020-04-28 | $2.35 | $2.36 | $2.32 | $2.32 | $2.08 | 2,781 |
2020-04-27 | $2.32 | $2.32 | $2.28 | $2.28 | $2.04 | 1,241 |
2020-04-24 | $2.26 | $2.26 | $2.22 | $2.22 | $1.99 | 1,327 |
2020-04-23 | $2.21 | $2.28 | $2.21 | $2.28 | $2.04 | 3,237 |
2020-04-22 | $2.21 | $2.21 | $2.20 | $2.20 | $1.97 | 1,900 |
2020-04-21 | $2.21 | $2.21 | $2.21 | $2.21 | $1.98 | 1,429 |
2020-04-20 | $2.25 | $2.32 | $2.25 | $2.28 | $2.04 | 8,558 |
2020-04-17 | $2.24 | $2.24 | $2.24 | $2.24 | $2.01 | 1,070 |
2020-04-16 | $2.32 | $2.32 | $2.23 | $2.23 | $2.00 | 3,645 |
2020-04-15 | $2.22 | $2.23 | $2.22 | $2.23 | $2.00 | 713 |
2020-04-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.01 | 4,306 |
2020-04-13 | $2.35 | $2.35 | $2.23 | $2.23 | $2.00 | 2,148 |
2020-04-09 | $2.28 | $2.28 | $2.26 | $2.26 | $2.02 | 7,407 |
2020-04-08 | $2.38 | $2.38 | $2.26 | $2.33 | $2.09 | 1,785 |
2020-04-07 | $2.40 | $2.40 | $2.23 | $2.23 | $2.00 | 2,866 |
2020-04-06 | $2.34 | $2.34 | $2.23 | $2.24 | $2.01 | 1,792 |
2020-04-03 | $2.24 | $2.24 | $2.13 | $2.17 | $1.94 | 4,723 |
2020-04-02 | $2.12 | $2.13 | $2.10 | $2.10 | $1.88 | 4,581 |
2020-04-01 | $2.15 | $2.15 | $2.07 | $2.07 | $1.85 | 4,416 |
2020-03-31 | $2.10 | $2.10 | $2.09 | $2.09 | $1.87 | 2,160 |
2020-03-30 | $2.11 | $2.16 | $2.05 | $2.16 | $1.93 | 16,766 |
2020-03-27 | $2.02 | $2.22 | $2.01 | $2.01 | $1.80 | 10,527 |
2020-03-26 | $2.13 | $2.15 | $2.08 | $2.11 | $1.89 | 4,796 |
2020-03-25 | $2.00 | $2.09 | $1.98 | $1.99 | $1.78 | 17,990 |
2020-03-24 | $1.95 | $2.07 | $1.91 | $1.99 | $1.78 | 8,073 |
2020-03-23 | $1.96 | $1.96 | $1.86 | $1.86 | $1.66 | 6,877 |
2020-03-20 | $1.96 | $1.96 | $1.96 | $1.96 | $1.75 | 664 |
2020-03-19 | $2.01 | $2.01 | $1.91 | $2.00 | $1.79 | 4,217 |
2020-03-18 | $1.91 | $2.23 | $1.91 | $1.92 | $1.72 | 7,848 |
2020-03-17 | $2.25 | $2.30 | $2.23 | $2.23 | $2.00 | 4,401 |
2020-03-16 | $2.21 | $2.21 | $2.09 | $2.09 | $1.85 | 7,899 |
2020-03-13 | $2.22 | $2.29 | $2.16 | $2.17 | $1.92 | 61,147 |
2020-03-12 | $2.14 | $2.17 | $2.13 | $2.17 | $1.92 | 107,491 |
2020-03-11 | $2.41 | $2.41 | $2.33 | $2.33 | $2.06 | 1,089 |
2020-03-10 | $2.45 | $2.49 | $2.44 | $2.49 | $2.20 | 1,750 |
2020-03-09 | $2.39 | $2.46 | $2.35 | $2.38 | $2.10 | 4,561 |
2020-03-06 | $2.50 | $2.56 | $2.50 | $2.56 | $2.26 | 3,338 |
2020-03-05 | $2.59 | $2.62 | $2.57 | $2.62 | $2.31 | 84,478 |
2020-03-04 | $2.58 | $2.58 | $2.56 | $2.56 | $2.26 | 3,956 |
2020-03-03 | $2.57 | $2.57 | $2.49 | $2.49 | $2.20 | 1,368 |
2020-03-02 | $2.52 | $2.52 | $2.43 | $2.52 | $2.23 | 3,510 |
2020-02-28 | $2.45 | $2.55 | $2.45 | $2.55 | $2.25 | 615 |
2020-02-27 | $2.50 | $2.57 | $2.50 | $2.52 | $2.23 | 2,607 |
2020-02-26 | $2.56 | $2.56 | $2.50 | $2.52 | $2.23 | 4,954 |
2020-02-25 | $2.53 | $2.53 | $2.44 | $2.44 | $2.16 | 1,778 |
2020-02-24 | $2.57 | $2.57 | $2.52 | $2.52 | $2.23 | 1,248 |
2020-02-21 | $2.59 | $2.61 | $2.57 | $2.61 | $2.31 | 1,463 |
2020-02-20 | $2.61 | $2.63 | $2.61 | $2.63 | $2.32 | 7,012 |
2020-02-19 | $2.66 | $2.66 | $2.63 | $2.66 | $2.35 | 4,583 |
2020-02-18 | $2.66 | $2.68 | $2.65 | $2.68 | $2.37 | 6,985 |
2020-02-14 | $2.69 | $2.73 | $2.69 | $2.73 | $2.41 | 4,180 |
2020-02-13 | $2.66 | $2.66 | $2.66 | $2.66 | $2.35 | 0 |
2020-02-12 | $2.62 | $2.66 | $2.62 | $2.66 | $2.35 | 1,733 |
2020-02-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.31 | 79 |
2020-02-10 | $2.57 | $2.62 | $2.57 | $2.62 | $2.31 | 669 |
2020-02-07 | $2.62 | $2.62 | $2.62 | $2.62 | $2.31 | 0 |
2020-02-06 | $2.62 | $2.62 | $2.62 | $2.62 | $2.31 | 154 |
2020-02-05 | $2.63 | $2.67 | $2.60 | $2.64 | $2.33 | 7,000 |
2020-02-04 | $2.65 | $2.65 | $2.63 | $2.63 | $2.32 | 4,788 |
2020-02-03 | $2.51 | $2.52 | $2.46 | $2.46 | $2.17 | 2,075 |
2020-01-31 | $2.50 | $2.50 | $2.41 | $2.41 | $2.13 | 9,013 |
2020-01-30 | $2.55 | $2.55 | $2.52 | $2.52 | $2.22 | 2,173 |
2020-01-29 | $2.62 | $2.62 | $2.59 | $2.59 | $2.29 | 5,665 |
2020-01-28 | $2.65 | $2.69 | $2.60 | $2.60 | $2.30 | 2,157 |
2020-01-27 | $2.62 | $2.62 | $2.58 | $2.58 | $2.28 | 936 |
2020-01-24 | $2.72 | $2.72 | $2.72 | $2.72 | $2.40 | 561 |
2020-01-23 | $2.79 | $2.79 | $2.75 | $2.79 | $2.46 | 4,265 |
2020-01-22 | $2.79 | $2.79 | $2.79 | $2.79 | $2.46 | 0 |
2020-01-21 | $2.79 | $2.79 | $2.79 | $2.79 | $2.46 | 309 |
2020-01-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.53 | 225 |
2020-01-16 | $2.79 | $2.87 | $2.79 | $2.81 | $2.48 | 8,176 |
2020-01-15 | $2.77 | $2.77 | $2.77 | $2.77 | $2.45 | 485 |
2020-01-14 | $2.81 | $2.81 | $2.78 | $2.81 | $2.48 | 8,500 |
2020-01-13 | $2.84 | $2.84 | $2.82 | $2.82 | $2.49 | 4,548 |
2020-01-10 | $2.80 | $2.80 | $2.78 | $2.78 | $2.46 | 9,239 |
2020-01-09 | $2.76 | $2.76 | $2.76 | $2.76 | $2.44 | 0 |
2020-01-08 | $2.75 | $2.76 | $2.75 | $2.76 | $2.44 | 1,050 |
2020-01-07 | $2.78 | $2.78 | $2.78 | $2.78 | $2.46 | 5 |
2020-01-06 | $2.73 | $2.78 | $2.73 | $2.78 | $2.46 | 2,290 |
2020-01-03 | $2.78 | $2.82 | $2.78 | $2.82 | $2.49 | 2,393 |
2020-01-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.45 | 300 |
2019-12-31 | $2.76 | $2.76 | $2.69 | $2.72 | $2.40 | 853 |
2019-12-30 | $2.63 | $2.63 | $2.63 | $2.63 | $2.32 | 0 |
2019-12-27 | $2.78 | $2.78 | $2.63 | $2.63 | $2.32 | 34,221 |
2019-12-26 | $2.69 | $2.79 | $2.69 | $2.78 | $2.46 | 10,708 |
2019-12-24 | $2.77 | $2.77 | $2.70 | $2.74 | $2.42 | 2,723 |
2019-12-23 | $2.68 | $2.77 | $2.68 | $2.77 | $2.45 | 994 |
2019-12-20 | $2.65 | $2.66 | $2.65 | $2.66 | $2.35 | 2,891 |
2019-12-19 | $2.70 | $2.70 | $2.67 | $2.67 | $2.36 | 2,541 |
2019-12-18 | $2.67 | $2.67 | $2.62 | $2.62 | $2.31 | 2,168 |
2019-12-17 | $2.74 | $2.74 | $2.68 | $2.68 | $2.37 | 5,158 |
2019-12-16 | $2.75 | $2.75 | $2.66 | $2.72 | $2.40 | 2,462 |
2019-12-13 | $2.73 | $2.73 | $2.73 | $2.73 | $2.41 | 814 |
2019-12-12 | $2.64 | $2.75 | $2.64 | $2.75 | $2.43 | 1,821 |
2019-12-11 | $2.57 | $2.60 | $2.57 | $2.60 | $2.30 | 15,828 |
2019-12-10 | $2.66 | $2.66 | $2.59 | $2.59 | $2.29 | 5,800 |
2019-12-09 | $2.62 | $2.66 | $2.57 | $2.66 | $2.35 | 6,657 |
2019-12-06 | $2.62 | $2.70 | $2.62 | $2.70 | $2.38 | 4,331 |
2019-12-05 | $2.52 | $2.57 | $2.52 | $2.53 | $2.23 | 8,385 |
2019-12-04 | $2.67 | $2.67 | $2.49 | $2.49 | $2.20 | 5,050 |
2019-12-03 | $2.57 | $2.57 | $2.52 | $2.52 | $2.23 | 2,660 |
2019-12-02 | $2.48 | $2.51 | $2.48 | $2.51 | $2.22 | 1,420 |
2019-11-29 | $2.67 | $2.67 | $2.67 | $2.67 | $2.36 | 375 |
2019-11-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.34 | 0 |
2019-11-26 | $2.58 | $2.65 | $2.58 | $2.65 | $2.34 | 3,022 |
2019-11-25 | $2.71 | $2.71 | $2.66 | $2.66 | $2.35 | 9,023 |
2019-11-22 | $2.60 | $2.62 | $2.59 | $2.60 | $2.30 | 11,214 |
2019-11-21 | $2.66 | $2.69 | $2.66 | $2.69 | $2.29 | 24,808 |
2019-11-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.29 | 59 |
2019-11-19 | $2.68 | $2.68 | $2.68 | $2.68 | $2.28 | 0 |
2019-11-18 | $2.70 | $2.70 | $2.66 | $2.68 | $2.28 | 3,517 |
2019-11-15 | $2.67 | $2.69 | $2.65 | $2.65 | $2.26 | 1,276 |
2019-11-14 | $2.60 | $2.71 | $2.60 | $2.64 | $2.25 | 10,604 |
2019-11-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.22 | 2,715 |
2019-11-12 | $2.81 | $2.81 | $2.75 | $2.81 | $2.39 | 8,006 |
2019-11-11 | $2.83 | $2.88 | $2.83 | $2.88 | $2.45 | 228 |
2019-11-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.43 | 495 |
2019-11-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.62 | 996 |
2019-11-06 | $3.02 | $3.02 | $3.02 | $3.02 | $2.57 | 593 |
2019-11-05 | $2.94 | $3.00 | $2.94 | $3.00 | $2.56 | 847 |
2019-11-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.51 | 617 |
2019-11-01 | $2.93 | $2.93 | $2.93 | $2.93 | $2.50 | 735 |
2019-10-31 | $2.85 | $2.85 | $2.79 | $2.85 | $2.43 | 2,133 |
2019-10-30 | $2.75 | $2.89 | $2.75 | $2.89 | $2.46 | 1,276 |
2019-10-29 | $2.84 | $2.84 | $2.76 | $2.76 | $2.35 | 459 |
2019-10-28 | $2.85 | $2.85 | $2.79 | $2.85 | $2.43 | 668 |
2019-10-25 | $2.85 | $2.91 | $2.85 | $2.91 | $2.48 | 695 |
2019-10-24 | $2.84 | $2.84 | $2.81 | $2.81 | $2.39 | 22,595 |
2019-10-23 | $2.76 | $2.76 | $2.76 | $2.76 | $2.35 | 7,225 |
2019-10-22 | $2.82 | $2.82 | $2.80 | $2.80 | $2.39 | 4,090 |
2019-10-21 | $2.73 | $2.84 | $2.73 | $2.84 | $2.42 | 17,656 |
2019-10-18 | $2.73 | $2.82 | $2.73 | $2.77 | $2.36 | 6,090 |
2019-10-17 | $2.81 | $2.85 | $2.81 | $2.85 | $2.43 | 2,217 |
2019-10-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.34 | 691 |
2019-10-15 | $2.69 | $2.69 | $2.69 | $2.69 | $2.29 | 570 |
2019-10-14 | $2.53 | $2.53 | $2.53 | $2.53 | $2.16 | 0 |
2019-10-11 | $2.72 | $2.72 | $2.72 | $2.72 | $2.32 | 1,936 |
2019-10-10 | $2.53 | $2.53 | $2.53 | $2.53 | $2.16 | 462 |
2019-10-09 | $2.59 | $2.59 | $2.53 | $2.53 | $2.16 | 3,527 |
2019-10-08 | $2.56 | $2.56 | $2.56 | $2.56 | $2.18 | 1,030 |
2019-10-07 | $2.66 | $2.66 | $2.66 | $2.66 | $2.27 | 1,009 |
2019-10-04 | $2.70 | $2.70 | $2.66 | $2.69 | $2.29 | 6,352 |
2019-10-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.29 | 336 |
2019-10-02 | $2.58 | $2.67 | $2.58 | $2.66 | $2.27 | 6,969 |
2019-10-01 | $2.53 | $2.58 | $2.53 | $2.58 | $2.20 | 2,050 |
2019-09-30 | $2.59 | $2.63 | $2.55 | $2.63 | $2.24 | 7,340 |
2019-09-27 | $2.50 | $2.65 | $2.50 | $2.50 | $2.13 | 11,130 |
2019-09-26 | $2.65 | $2.65 | $2.59 | $2.60 | $2.22 | 3,773 |
2019-09-25 | $2.59 | $2.59 | $2.55 | $2.55 | $2.17 | 3,296 |
2019-09-24 | $2.59 | $2.59 | $2.59 | $2.59 | $2.21 | 919 |
2019-09-23 | $2.60 | $2.60 | $2.53 | $2.53 | $2.16 | 5,651 |
2019-09-20 | $2.63 | $2.63 | $2.56 | $2.56 | $2.18 | 4,115 |
2019-09-19 | $2.58 | $2.58 | $2.53 | $2.53 | $2.16 | 1,579 |
2019-09-18 | $2.58 | $2.58 | $2.58 | $2.58 | $2.20 | 2,132 |
2019-09-17 | $2.56 | $2.61 | $2.56 | $2.56 | $2.18 | 1,755 |
2019-09-16 | $2.61 | $2.61 | $2.55 | $2.61 | $2.22 | 5,169 |
2019-09-13 | $2.62 | $2.62 | $2.62 | $2.62 | $2.23 | 837 |
2019-09-12 | $2.72 | $2.73 | $2.62 | $2.62 | $2.23 | 17,513 |
2019-09-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.24 | 43 |
2019-09-10 | $2.63 | $2.63 | $2.63 | $2.63 | $2.24 | 38 |
2019-09-09 | $2.54 | $2.63 | $2.54 | $2.63 | $2.24 | 1,255 |
2019-09-06 | $2.66 | $2.70 | $2.55 | $2.55 | $2.17 | 1,943 |
2019-09-05 | $2.61 | $2.64 | $2.58 | $2.58 | $2.20 | 3,711 |
2019-09-04 | $2.71 | $2.71 | $2.70 | $2.70 | $2.30 | 2,756 |
2019-09-03 | $2.47 | $2.47 | $2.42 | $2.42 | $2.06 | 1,019 |
2019-08-30 | $2.44 | $2.54 | $2.44 | $2.54 | $2.16 | 824 |
2019-08-29 | $2.54 | $2.59 | $2.53 | $2.53 | $2.16 | 11,487 |
2019-08-28 | $2.54 | $2.54 | $2.51 | $2.54 | $2.16 | 18,490 |
2019-08-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.10 | 0 |
2019-08-26 | $2.46 | $2.46 | $2.46 | $2.46 | $2.10 | 1,827 |
2019-08-23 | $2.53 | $2.57 | $2.51 | $2.51 | $2.14 | 10,581 |
2019-08-22 | $2.55 | $2.55 | $2.55 | $2.55 | $2.17 | 6,900 |
2019-08-21 | $2.67 | $2.68 | $2.67 | $2.67 | $2.28 | 31,285 |
2019-08-20 | $2.63 | $2.66 | $2.61 | $2.66 | $2.27 | 2,859 |
2019-08-19 | $2.66 | $2.66 | $2.65 | $2.65 | $2.26 | 2,765 |
2019-08-16 | $2.64 | $2.64 | $2.61 | $2.61 | $2.22 | 5,448 |
2019-08-15 | $2.46 | $2.48 | $2.44 | $2.44 | $2.08 | 26,583 |
2019-08-14 | $2.24 | $2.33 | $2.23 | $2.33 | $1.99 | 45,399 |
2019-08-13 | $2.43 | $2.44 | $2.35 | $2.44 | $2.08 | 11,379 |
2019-08-12 | $2.27 | $2.35 | $2.27 | $2.35 | $2.00 | 2,500 |
2019-08-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.05 | 631 |
2019-08-08 | $2.49 | $2.52 | $2.47 | $2.47 | $2.11 | 3,872 |
2019-08-07 | $2.44 | $2.47 | $2.41 | $2.41 | $2.05 | 10,417 |
2019-08-06 | $2.56 | $2.60 | $2.46 | $2.47 | $2.11 | 4,731 |
2019-08-05 | $2.65 | $2.65 | $2.56 | $2.56 | $2.18 | 3,463 |
2019-08-02 | $2.82 | $2.82 | $2.82 | $2.82 | $2.40 | 200 |
2019-08-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.40 | 166 |
2019-07-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.41 | 797 |
2019-07-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.42 | 1,599 |
2019-07-29 | $2.93 | $2.93 | $2.88 | $2.93 | $2.50 | 5,582 |
2019-07-26 | $3.04 | $3.05 | $3.04 | $3.05 | $2.60 | 2,914 |
2019-07-25 | $2.98 | $2.98 | $2.98 | $2.98 | $2.54 | 141 |
2019-07-24 | $3.04 | $3.04 | $3.04 | $3.04 | $2.59 | 3,758 |
2019-07-23 | $3.19 | $3.19 | $3.19 | $3.19 | $2.72 | 3,246 |
2019-07-22 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 1,294 |
2019-07-19 | $3.12 | $3.19 | $3.12 | $3.19 | $2.72 | 3,844 |
2019-07-18 | $3.25 | $3.25 | $3.25 | $3.25 | $2.77 | 0 |
2019-07-17 | $3.20 | $3.25 | $3.20 | $3.25 | $2.77 | 1,515 |
2019-07-16 | $3.19 | $3.19 | $3.19 | $3.19 | $2.72 | 622 |
2019-07-15 | $3.16 | $3.16 | $3.16 | $3.16 | $2.69 | 228 |
2019-07-12 | $3.11 | $3.11 | $3.11 | $3.11 | $2.65 | 422 |
2019-07-11 | $3.23 | $3.23 | $3.11 | $3.11 | $2.65 | 1,599 |
2019-07-10 | $3.07 | $3.18 | $3.07 | $3.18 | $2.71 | 7,107 |
2019-07-09 | $3.23 | $3.23 | $3.23 | $3.23 | $2.75 | 0 |
2019-07-08 | $3.18 | $3.23 | $3.18 | $3.23 | $2.75 | 3,162 |
2019-07-05 | $3.13 | $3.13 | $3.13 | $3.13 | $2.67 | 0 |
2019-07-03 | $3.13 | $3.13 | $3.13 | $3.13 | $2.67 | 0 |
2019-07-02 | $3.13 | $3.13 | $3.13 | $3.13 | $2.67 | 0 |
2019-07-01 | $3.13 | $3.20 | $3.13 | $3.13 | $2.67 | 12,375 |
2019-06-28 | $3.07 | $3.07 | $3.07 | $3.07 | $2.62 | 357 |
2019-06-27 | $3.14 | $3.14 | $3.14 | $3.14 | $2.68 | 0 |
2019-06-26 | $3.14 | $3.14 | $3.14 | $3.14 | $2.68 | 500 |
2019-06-25 | $3.14 | $3.20 | $3.14 | $3.20 | $2.73 | 459 |
2019-06-24 | $3.13 | $3.13 | $3.13 | $3.13 | $2.67 | 1,367 |
2019-06-21 | $3.11 | $3.17 | $3.11 | $3.17 | $2.70 | 978 |
2019-06-20 | $3.14 | $3.14 | $3.14 | $3.14 | $2.68 | 385 |
2019-06-19 | $3.06 | $3.06 | $3.06 | $3.06 | $2.61 | 1,103 |
2019-06-18 | $3.11 | $3.12 | $3.04 | $3.09 | $2.63 | 989 |
2019-06-17 | $3.01 | $3.01 | $2.99 | $2.99 | $2.55 | 2,674 |
2019-06-14 | $3.01 | $3.01 | $2.95 | $2.95 | $2.51 | 1,076 |
2019-06-13 | $2.97 | $2.97 | $2.93 | $2.93 | $2.50 | 1,091 |
2019-06-12 | $3.04 | $3.04 | $2.90 | $2.94 | $2.51 | 28,294 |
2019-06-11 | $3.11 | $3.11 | $3.11 | $3.11 | $2.65 | 100 |
2019-06-10 | $3.11 | $3.11 | $3.11 | $3.11 | $2.65 | 2,000 |
2019-06-07 | $3.05 | $3.13 | $3.05 | $3.13 | $2.67 | 1,518 |
2019-06-06 | $2.98 | $2.98 | $2.98 | $2.98 | $2.54 | 1,103 |
2019-06-05 | $3.01 | $3.06 | $3.01 | $3.06 | $2.61 | 1,621 |
2019-06-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.56 | 373 |
2019-06-03 | $2.97 | $2.97 | $2.97 | $2.97 | $2.53 | 119 |
2019-05-31 | $2.96 | $2.96 | $2.96 | $2.96 | $2.52 | 0 |
2019-05-30 | $2.96 | $2.96 | $2.96 | $2.96 | $2.52 | 392 |
2019-05-29 | $3.06 | $3.06 | $3.01 | $3.01 | $2.57 | 530 |
2019-05-28 | $3.17 | $3.17 | $3.10 | $3.14 | $2.68 | 35,199 |
2019-05-24 | $3.11 | $3.11 | $3.11 | $3.11 | $2.65 | 170 |
2019-05-23 | $3.12 | $3.13 | $3.00 | $3.00 | $2.56 | 1,344 |
2019-05-22 | $3.05 | $3.05 | $3.05 | $3.05 | $2.60 | 500 |
2019-05-21 | $3.08 | $3.15 | $3.06 | $3.06 | $2.61 | 1,950 |
2019-05-20 | $3.20 | $3.20 | $3.20 | $3.20 | $2.73 | 6 |
2019-05-17 | $3.20 | $3.20 | $3.20 | $3.20 | $2.73 | 562 |
2019-05-16 | $3.17 | $3.29 | $3.17 | $3.29 | $2.80 | 1,303 |
2019-05-15 | $3.09 | $3.20 | $3.09 | $3.20 | $2.73 | 2,851 |
2019-05-14 | $3.17 | $3.20 | $3.14 | $3.20 | $2.73 | 4,609 |
2019-05-13 | $3.14 | $3.14 | $3.14 | $3.14 | $2.68 | 227 |
2019-05-10 | $3.21 | $3.28 | $3.21 | $3.28 | $2.80 | 342 |
2019-05-09 | $3.20 | $3.20 | $3.19 | $3.19 | $2.72 | 1,004 |
2019-05-08 | $3.31 | $3.31 | $3.31 | $3.31 | $2.82 | 100 |
2019-05-07 | $3.30 | $3.30 | $3.30 | $3.30 | $2.81 | 539 |
2019-05-06 | $3.33 | $3.33 | $3.30 | $3.33 | $2.84 | 1,840 |
2019-05-03 | $3.39 | $3.39 | $3.33 | $3.33 | $2.84 | 2,222 |
2019-05-02 | $3.35 | $3.35 | $3.35 | $3.35 | $2.85 | 332 |
2019-05-01 | $3.30 | $3.30 | $3.30 | $3.30 | $2.81 | 30 |
2019-04-30 | $3.34 | $3.34 | $3.30 | $3.30 | $2.81 | 977 |
2019-04-29 | $3.30 | $3.39 | $3.30 | $3.39 | $2.89 | 1,216 |
2019-04-26 | $3.33 | $3.38 | $3.29 | $3.29 | $2.80 | 5,368 |
2019-04-25 | $3.40 | $3.42 | $3.27 | $3.35 | $2.85 | 4,705 |
2019-04-24 | $3.42 | $3.42 | $3.28 | $3.28 | $2.80 | 856 |
2019-04-23 | $3.42 | $3.43 | $3.42 | $3.43 | $2.92 | 1,003 |
2019-04-22 | $3.45 | $3.45 | $3.40 | $3.40 | $2.90 | 4,022 |
2019-04-18 | $3.45 | $3.47 | $3.39 | $3.39 | $2.89 | 972 |
2019-04-17 | $3.42 | $3.45 | $3.40 | $3.45 | $2.94 | 9,864 |
2019-04-16 | $3.47 | $3.47 | $3.47 | $3.47 | $2.96 | 385 |
2019-04-15 | $3.44 | $3.45 | $3.44 | $3.45 | $2.94 | 788 |
2019-04-12 | $3.42 | $3.42 | $3.42 | $3.42 | $2.91 | 206 |
2019-04-11 | $3.46 | $3.46 | $3.44 | $3.45 | $2.94 | 16,483 |
2019-04-10 | $3.50 | $3.51 | $3.45 | $3.46 | $2.95 | 83,149 |
2019-04-09 | $3.51 | $3.51 | $3.45 | $3.45 | $2.94 | 2,343 |
2019-04-08 | $3.50 | $3.52 | $3.50 | $3.52 | $3.00 | 8,669 |
2019-04-05 | $3.55 | $3.55 | $3.48 | $3.55 | $3.03 | 15,757 |
2019-04-04 | $3.44 | $3.44 | $3.44 | $3.44 | $2.93 | 156 |
2019-04-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.03 | 1,731 |
2019-04-02 | $3.55 | $3.55 | $3.47 | $3.55 | $3.03 | 1,029 |
2019-04-01 | $3.45 | $3.56 | $3.45 | $3.52 | $3.00 | 21,227 |
2019-03-29 | $3.20 | $3.20 | $3.20 | $3.20 | $2.73 | 17 |
2019-03-28 | $3.20 | $3.20 | $3.20 | $3.20 | $2.73 | 307 |
2019-03-27 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 0 |
2019-03-26 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 431 |
2019-03-25 | $3.10 | $3.11 | $3.07 | $3.07 | $2.62 | 10,234 |
2019-03-22 | $3.01 | $3.01 | $3.01 | $3.01 | $2.57 | 320 |
2019-03-21 | $3.10 | $3.10 | $3.10 | $3.10 | $2.64 | 390 |
2019-03-20 | $3.25 | $3.25 | $3.25 | $3.25 | $2.77 | 548 |
2019-03-19 | $3.29 | $3.29 | $3.29 | $3.29 | $2.80 | 13 |
2019-03-18 | $3.29 | $3.29 | $3.29 | $3.29 | $2.80 | 800 |
2019-03-15 | $3.29 | $3.29 | $3.29 | $3.29 | $2.80 | 313 |
2019-03-14 | $3.22 | $3.22 | $3.22 | $3.22 | $2.72 | 1,398 |
2019-03-13 | $3.22 | $3.22 | $3.22 | $3.22 | $2.72 | 482 |
2019-03-12 | $3.14 | $3.27 | $3.14 | $3.27 | $2.76 | 1,592 |
2019-03-11 | $3.20 | $3.22 | $3.13 | $3.13 | $2.64 | 3,159 |
2019-03-08 | $3.18 | $3.18 | $3.18 | $3.18 | $2.69 | 177 |
2019-03-07 | $3.18 | $3.24 | $3.16 | $3.16 | $2.67 | 2,078 |
2019-03-06 | $3.25 | $3.25 | $3.24 | $3.24 | $2.74 | 1,053 |
2019-03-05 | $3.22 | $3.22 | $3.22 | $3.22 | $2.72 | 1 |
2019-03-04 | $3.22 | $3.22 | $3.22 | $3.22 | $2.72 | 388 |
2019-03-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.66 | 183 |
2019-02-28 | $3.23 | $3.26 | $3.19 | $3.19 | $2.69 | 5,173 |
2019-02-27 | $3.29 | $3.29 | $3.23 | $3.24 | $2.74 | 102,868 |
2019-02-26 | $3.34 | $3.35 | $3.26 | $3.26 | $2.75 | 2,040 |
2019-02-25 | $3.38 | $3.41 | $3.38 | $3.41 | $2.88 | 2,084 |
2019-02-22 | $3.46 | $3.46 | $3.40 | $3.40 | $2.87 | 268 |
2019-02-21 | $3.40 | $3.40 | $3.34 | $3.34 | $2.82 | 16,015 |
2019-02-20 | $3.23 | $3.23 | $3.23 | $3.23 | $2.73 | 22,240 |
2019-02-19 | $3.30 | $3.30 | $3.22 | $3.30 | $2.79 | 8,902 |
2019-02-15 | $3.16 | $3.20 | $3.16 | $3.20 | $2.70 | 3,441 |
2019-02-14 | $3.26 | $3.26 | $3.17 | $3.17 | $2.68 | 6,439 |
2019-02-13 | $3.30 | $3.30 | $3.27 | $3.27 | $2.76 | 2,415 |
2019-02-12 | $3.24 | $3.24 | $3.19 | $3.19 | $2.69 | 232 |
2019-02-11 | $3.18 | $3.18 | $3.13 | $3.13 | $2.64 | 1,062 |
2019-02-08 | $3.18 | $3.26 | $3.18 | $3.26 | $2.75 | 496 |
2019-02-07 | $3.13 | $3.13 | $3.13 | $3.13 | $2.64 | 134 |
2019-02-06 | $3.14 | $3.14 | $3.13 | $3.13 | $2.64 | 7,024 |
2019-02-05 | $3.11 | $3.11 | $3.11 | $3.11 | $2.63 | 254 |
2019-02-04 | $3.24 | $3.24 | $3.11 | $3.18 | $2.69 | 1,644 |
2019-02-01 | $3.21 | $3.21 | $3.12 | $3.12 | $2.64 | 19,438 |
2019-01-31 | $3.14 | $3.14 | $3.14 | $3.14 | $2.65 | 1,703 |
2019-01-30 | $3.09 | $3.09 | $3.09 | $3.09 | $2.61 | 53 |
2019-01-29 | $3.03 | $3.09 | $3.03 | $3.09 | $2.61 | 869 |
2019-01-28 | $3.00 | $3.00 | $3.00 | $3.00 | $2.53 | 336 |
2019-01-25 | $3.10 | $3.10 | $3.10 | $3.10 | $2.62 | 660 |
2019-01-24 | $3.00 | $3.05 | $3.00 | $3.05 | $2.58 | 510 |
2019-01-23 | $3.00 | $3.03 | $3.00 | $3.03 | $2.56 | 2,760 |
2019-01-22 | $2.89 | $2.99 | $2.89 | $2.99 | $2.53 | 454 |
2019-01-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.47 | 1,133 |
2019-01-17 | $2.87 | $2.97 | $2.87 | $2.97 | $2.51 | 6,320 |
2019-01-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.45 | 368 |
2019-01-15 | $3.00 | $3.00 | $2.86 | $2.86 | $2.42 | 776 |
2019-01-14 | $2.88 | $2.88 | $2.88 | $2.88 | $2.43 | 262 |
2019-01-11 | $2.90 | $2.95 | $2.90 | $2.95 | $2.49 | 7,211 |
2019-01-10 | $2.88 | $2.93 | $2.88 | $2.93 | $2.47 | 2,033 |
2019-01-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.42 | 612 |
2019-01-08 | $2.93 | $2.93 | $2.93 | $2.93 | $2.47 | 551 |
2019-01-07 | $2.77 | $2.83 | $2.77 | $2.83 | $2.39 | 6,459 |
2019-01-04 | $2.69 | $2.72 | $2.68 | $2.68 | $2.26 | 1,533 |
2019-01-03 | $2.59 | $2.63 | $2.55 | $2.63 | $2.22 | 4,258 |
2019-01-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.17 | 1,085 |
2018-12-31 | $2.60 | $2.60 | $2.60 | $2.60 | $2.20 | 548 |
2018-12-28 | $2.59 | $2.67 | $2.59 | $2.67 | $2.25 | 442 |
2018-12-27 | $2.59 | $2.65 | $2.54 | $2.61 | $2.20 | 6,326 |
2018-12-26 | $2.67 | $2.67 | $2.59 | $2.59 | $2.19 | 1,777 |
2018-12-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.26 | 219 |
2018-12-21 | $2.63 | $2.64 | $2.63 | $2.64 | $2.23 | 1,224 |
2018-12-20 | $2.72 | $2.77 | $2.71 | $2.77 | $2.34 | 4,178 |
2018-12-19 | $2.76 | $2.77 | $2.76 | $2.77 | $2.34 | 1,716 |
2018-12-18 | $2.69 | $2.76 | $2.69 | $2.71 | $2.29 | 2,473 |
2018-12-17 | $2.68 | $2.75 | $2.68 | $2.68 | $2.26 | 3,146 |
2018-12-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.26 | 1,853 |
2018-12-13 | $2.73 | $2.79 | $2.72 | $2.72 | $2.30 | 1,032 |
2018-12-12 | $2.73 | $2.80 | $2.73 | $2.73 | $2.31 | 4,085 |
2018-12-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.21 | 801 |
2018-12-10 | $2.60 | $2.73 | $2.60 | $2.66 | $2.25 | 1,621 |
2018-12-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.24 | 390 |
2018-12-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.32 | 4,688 |
2018-12-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.29 | 311 |
2018-12-03 | $2.78 | $2.81 | $2.78 | $2.81 | $2.37 | 583 |
2018-11-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.28 | 140 |
2018-11-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.25 | 0 |
2018-11-28 | $2.71 | $2.71 | $2.66 | $2.66 | $2.25 | 2,909 |
2018-11-27 | $2.72 | $2.72 | $2.72 | $2.72 | $2.30 | 32 |
2018-11-26 | $2.67 | $2.72 | $2.67 | $2.72 | $2.30 | 5,842 |
2018-11-23 | $2.51 | $2.68 | $2.51 | $2.68 | $2.26 | 931 |
2018-11-21 | $2.59 | $2.72 | $2.59 | $2.70 | $2.28 | 4,457 |
2018-11-20 | $2.67 | $2.70 | $2.67 | $2.70 | $2.28 | 1,205 |
2018-11-19 | $2.67 | $2.70 | $2.65 | $2.65 | $2.18 | 32,559 |
2018-11-16 | $2.71 | $2.71 | $2.68 | $2.68 | $2.20 | 1,114 |
2018-11-15 | $2.66 | $2.74 | $2.66 | $2.74 | $2.25 | 1,687 |
2018-11-14 | $2.69 | $2.69 | $2.61 | $2.65 | $2.18 | 3,105 |
2018-11-13 | $2.68 | $2.68 | $2.68 | $2.68 | $2.20 | 5,602 |
2018-11-12 | $2.59 | $2.64 | $2.58 | $2.58 | $2.12 | 3,742 |
2018-11-09 | $2.57 | $2.61 | $2.56 | $2.61 | $2.15 | 3,234 |
2018-11-08 | $2.72 | $2.72 | $2.60 | $2.60 | $2.14 | 3,207 |
2018-11-07 | $2.70 | $2.70 | $2.61 | $2.64 | $2.17 | 5,684 |
2018-11-06 | $2.53 | $2.61 | $2.53 | $2.61 | $2.15 | 6,173 |
2018-11-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.18 | 800 |
2018-11-02 | $2.55 | $2.55 | $2.54 | $2.54 | $2.09 | 384 |
2018-11-01 | $2.54 | $2.55 | $2.53 | $2.55 | $2.10 | 15,500 |
2018-10-31 | $2.47 | $2.47 | $2.47 | $2.47 | $2.03 | 1,347 |
2018-10-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.01 | 351 |
2018-10-29 | $2.49 | $2.50 | $2.45 | $2.45 | $2.01 | 19,196 |
2018-10-26 | $2.49 | $2.53 | $2.46 | $2.53 | $2.08 | 1,033 |
2018-10-25 | $2.56 | $2.59 | $2.52 | $2.59 | $2.13 | 1,036 |
2018-10-24 | $2.52 | $2.57 | $2.50 | $2.52 | $2.07 | 2,534 |
2018-10-23 | $2.57 | $2.57 | $2.51 | $2.51 | $2.06 | 992 |
2018-10-22 | $2.56 | $2.56 | $2.54 | $2.54 | $2.09 | 14,146 |
2018-10-19 | $2.56 | $2.56 | $2.49 | $2.50 | $2.06 | 63,840 |
2018-10-18 | $2.58 | $2.58 | $2.51 | $2.51 | $2.06 | 896 |
2018-10-17 | $2.58 | $2.58 | $2.54 | $2.54 | $2.09 | 7,998 |
2018-10-16 | $2.56 | $2.58 | $2.56 | $2.56 | $2.11 | 1,177 |
2018-10-15 | $2.46 | $2.57 | $2.46 | $2.55 | $2.10 | 2,219 |
2018-10-12 | $2.53 | $2.59 | $2.53 | $2.59 | $2.13 | 4,856 |
2018-10-11 | $2.55 | $2.60 | $2.55 | $2.55 | $2.10 | 13,295 |
2018-10-10 | $2.62 | $2.65 | $2.62 | $2.62 | $2.15 | 2,909 |
2018-10-09 | $2.68 | $2.73 | $2.64 | $2.72 | $2.24 | 8,621 |
2018-10-08 | $2.64 | $2.68 | $2.64 | $2.68 | $2.20 | 4,185 |
2018-10-05 | $2.66 | $2.68 | $2.61 | $2.65 | $2.18 | 4,392 |
2018-10-04 | $2.63 | $2.67 | $2.63 | $2.67 | $2.20 | 8,418 |
2018-10-03 | $2.66 | $2.66 | $2.66 | $2.66 | $2.19 | 408 |
2018-10-02 | $2.69 | $2.70 | $2.65 | $2.70 | $2.22 | 28,311 |
2018-10-01 | $2.74 | $2.77 | $2.70 | $2.77 | $2.28 | 1,780 |
2018-09-28 | $2.75 | $2.76 | $2.75 | $2.76 | $2.27 | 454 |
2018-09-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.22 | 453 |
2018-09-26 | $2.72 | $2.82 | $2.72 | $2.80 | $2.30 | 19,806 |
2018-09-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.30 | 755 |
2018-09-24 | $2.82 | $2.82 | $2.82 | $2.82 | $2.32 | 78 |
2018-09-21 | $2.84 | $2.84 | $2.82 | $2.82 | $2.32 | 1,007 |
2018-09-20 | $2.70 | $2.72 | $2.70 | $2.72 | $2.24 | 38,380 |
2018-09-19 | $2.68 | $2.68 | $2.64 | $2.66 | $2.19 | 1,862 |
2018-09-18 | $2.70 | $2.70 | $2.64 | $2.70 | $2.22 | 2,400 |
2018-09-17 | $2.56 | $2.56 | $2.55 | $2.55 | $2.10 | 1,897 |
2018-09-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.13 | 787 |
2018-09-13 | $2.60 | $2.60 | $2.54 | $2.60 | $2.14 | 5,638 |
2018-09-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.10 | 400 |
2018-09-11 | $2.53 | $2.53 | $2.52 | $2.53 | $2.08 | 1,175 |
2018-09-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.13 | 0 |
2018-09-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.13 | 3,453 |
2018-09-06 | $2.59 | $2.60 | $2.59 | $2.60 | $2.14 | 1,401 |
2018-09-05 | $2.59 | $2.62 | $2.59 | $2.62 | $2.15 | 862 |
2018-09-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.18 | 102 |
2018-08-31 | $2.72 | $2.72 | $2.65 | $2.65 | $2.18 | 225 |
2018-08-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.26 | 105 |
2018-08-29 | $2.69 | $2.69 | $2.69 | $2.69 | $2.21 | 239 |
2018-08-28 | $2.73 | $2.73 | $2.64 | $2.64 | $2.17 | 2,278 |
2018-08-27 | $2.70 | $2.70 | $2.65 | $2.65 | $2.18 | 1,268 |
2018-08-24 | $2.59 | $2.67 | $2.59 | $2.67 | $2.20 | 4,197 |
2018-08-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.20 | 2,232 |
2018-08-22 | $2.67 | $2.72 | $2.67 | $2.72 | $2.24 | 2,905 |
2018-08-21 | $2.69 | $2.71 | $2.66 | $2.71 | $2.23 | 3,595 |
2018-08-20 | $2.68 | $2.68 | $2.67 | $2.67 | $2.20 | 1,547 |
2018-08-17 | $2.73 | $2.74 | $2.66 | $2.66 | $2.19 | 4,396 |
2018-08-16 | $2.71 | $2.73 | $2.71 | $2.73 | $2.25 | 459 |
2018-08-15 | $2.63 | $2.71 | $2.62 | $2.62 | $2.15 | 8,332 |
2018-08-14 | $2.70 | $2.76 | $2.70 | $2.76 | $2.27 | 852 |
2018-08-13 | $2.81 | $2.81 | $2.76 | $2.76 | $2.27 | 10,800 |
2018-08-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.27 | 413 |
2018-08-09 | $2.77 | $2.77 | $2.77 | $2.77 | $2.28 | 418 |
2018-08-08 | $2.82 | $2.83 | $2.82 | $2.83 | $2.33 | 875 |
2018-08-07 | $2.80 | $2.80 | $2.77 | $2.77 | $2.28 | 378 |
2018-08-06 | $2.64 | $2.73 | $2.64 | $2.73 | $2.25 | 475 |
2018-08-03 | $2.70 | $2.70 | $2.70 | $2.70 | $2.22 | 2,383 |
2018-08-02 | $2.79 | $2.79 | $2.72 | $2.72 | $2.24 | 2,448 |
2018-08-01 | $2.80 | $2.84 | $2.79 | $2.84 | $2.34 | 634 |
2018-07-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.34 | 80 |
2018-07-30 | $2.79 | $2.85 | $2.79 | $2.85 | $2.34 | 794 |
2018-07-27 | $2.79 | $2.89 | $2.79 | $2.89 | $2.38 | 12,295 |
2018-07-26 | $2.75 | $2.80 | $2.75 | $2.80 | $2.30 | 1,905 |
2018-07-25 | $2.76 | $2.80 | $2.76 | $2.77 | $2.28 | 2,400 |
2018-07-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.26 | 4,023 |
2018-07-23 | $2.69 | $2.76 | $2.69 | $2.76 | $2.27 | 649 |
2018-07-20 | $2.74 | $2.78 | $2.70 | $2.78 | $2.29 | 1,604 |
2018-07-19 | $2.70 | $2.78 | $2.70 | $2.78 | $2.29 | 1,282 |
2018-07-18 | $2.72 | $2.78 | $2.72 | $2.78 | $2.29 | 1,245 |
2018-07-17 | $2.80 | $2.80 | $2.76 | $2.76 | $2.27 | 2,029 |
2018-07-16 | $2.86 | $2.86 | $2.86 | $2.86 | $2.35 | 0 |
2018-07-13 | $2.86 | $2.86 | $2.86 | $2.86 | $2.35 | 1,219 |
2018-07-12 | $2.74 | $2.82 | $2.74 | $2.82 | $2.32 | 2,175 |
2018-07-11 | $2.77 | $2.77 | $2.77 | $2.77 | $2.28 | 218 |
2018-07-10 | $2.83 | $2.83 | $2.83 | $2.83 | $2.33 | 0 |
2018-07-09 | $2.83 | $2.83 | $2.83 | $2.83 | $2.33 | 5,000 |
2018-07-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.31 | 900 |
2018-07-05 | $2.81 | $2.81 | $2.81 | $2.81 | $2.31 | 108 |
2018-07-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.30 | 2,276 |
2018-07-02 | $2.80 | $2.81 | $2.80 | $2.80 | $2.30 | 8,462 |
2018-06-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.30 | 5,628 |
2018-06-28 | $2.77 | $2.77 | $2.77 | $2.77 | $2.28 | 2,172 |
2018-06-27 | $2.73 | $2.87 | $2.73 | $2.79 | $2.29 | 17,494 |
2018-06-26 | $2.85 | $2.87 | $2.85 | $2.87 | $2.36 | 1,521 |
2018-06-25 | $2.83 | $2.86 | $2.82 | $2.86 | $2.35 | 1,372 |
2018-06-22 | $2.95 | $2.95 | $2.93 | $2.93 | $2.41 | 780 |
2018-06-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.33 | 483 |
2018-06-20 | $2.99 | $2.99 | $2.92 | $2.95 | $2.43 | 8,109 |
2018-06-19 | $3.02 | $3.02 | $3.02 | $3.02 | $2.48 | 0 |
2018-06-18 | $3.02 | $3.02 | $3.02 | $3.02 | $2.48 | 2,000 |
2018-06-15 | $3.00 | $3.00 | $3.00 | $3.00 | $2.47 | 0 |
2018-06-14 | $2.93 | $3.00 | $2.93 | $3.00 | $2.47 | 1,519 |
2018-06-13 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 51 |
2018-06-12 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 90 |
2018-06-11 | $3.17 | $3.17 | $3.17 | $3.17 | $2.61 | 1,400 |
2018-06-08 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 8 |
2018-06-07 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 20 |
2018-06-06 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 0 |
2018-06-05 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 100 |
2018-06-04 | $3.13 | $3.13 | $3.13 | $3.13 | $2.57 | 319 |
2018-06-01 | $3.10 | $3.15 | $3.10 | $3.15 | $2.59 | 2,660 |
2018-05-31 | $3.11 | $3.11 | $3.11 | $3.11 | $2.56 | 1,148 |
2018-05-30 | $3.05 | $3.05 | $3.05 | $3.05 | $2.51 | 218 |
2018-05-29 | $2.99 | $3.04 | $2.99 | $3.02 | $2.48 | 14,489 |
2018-05-25 | $3.11 | $3.11 | $3.09 | $3.11 | $2.56 | 2,021 |
2018-05-24 | $3.04 | $3.09 | $3.03 | $3.09 | $2.54 | 2,184 |
2018-05-23 | $3.00 | $3.10 | $3.00 | $3.10 | $2.55 | 469 |
2018-05-22 | $3.02 | $3.13 | $3.02 | $3.13 | $2.57 | 1,607 |
2018-05-21 | $3.12 | $3.12 | $3.12 | $3.12 | $2.57 | 170 |
2018-05-18 | $3.07 | $3.12 | $3.06 | $3.12 | $2.57 | 982 |
2018-05-17 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 0 |
2018-05-16 | $3.11 | $3.11 | $3.09 | $3.09 | $2.54 | 1,424 |
2018-05-15 | $3.07 | $3.09 | $3.07 | $3.09 | $2.54 | 897 |
2018-05-14 | $3.10 | $3.10 | $3.10 | $3.10 | $2.55 | 158 |
2018-05-11 | $2.93 | $2.93 | $2.93 | $2.93 | $2.41 | 314 |
2018-05-10 | $2.85 | $2.97 | $2.85 | $2.87 | $2.36 | 9,549 |
2018-05-09 | $2.87 | $2.91 | $2.83 | $2.83 | $2.33 | 2,540 |
2018-05-08 | $2.81 | $2.81 | $2.81 | $2.81 | $2.31 | 1,252 |
2018-05-07 | $2.79 | $2.79 | $2.78 | $2.78 | $2.29 | 996 |
2018-05-04 | $2.85 | $2.90 | $2.85 | $2.90 | $2.38 | 5,489 |
2018-05-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.33 | 210 |
2018-05-02 | $2.93 | $2.93 | $2.87 | $2.87 | $2.36 | 1,765 |
2018-05-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.46 | 0 |
2018-04-30 | $2.95 | $3.00 | $2.95 | $2.99 | $2.46 | 1,471 |
2018-04-27 | $2.83 | $2.83 | $2.82 | $2.82 | $2.32 | 1,344 |
2018-04-26 | $2.85 | $2.85 | $2.81 | $2.81 | $2.31 | 10,346 |
2018-04-25 | $2.79 | $2.89 | $2.79 | $2.89 | $2.38 | 944 |
2018-04-24 | $2.80 | $2.85 | $2.80 | $2.85 | $2.34 | 677 |
2018-04-23 | $2.81 | $2.81 | $2.81 | $2.81 | $2.31 | 349 |
2018-04-20 | $2.87 | $2.90 | $2.87 | $2.90 | $2.38 | 226 |
2018-04-19 | $2.87 | $2.87 | $2.84 | $2.84 | $2.34 | 891 |
2018-04-18 | $2.94 | $2.94 | $2.90 | $2.90 | $2.38 | 3,018 |
2018-04-17 | $2.92 | $2.93 | $2.90 | $2.90 | $2.38 | 4,276 |
2018-04-16 | $2.90 | $2.95 | $2.90 | $2.95 | $2.43 | 331 |
2018-04-13 | $3.00 | $3.01 | $3.00 | $3.01 | $2.48 | 1,057 |
2018-04-12 | $2.89 | $2.90 | $2.89 | $2.90 | $2.38 | 18,352 |
2018-04-11 | $2.92 | $2.97 | $2.91 | $2.97 | $2.44 | 1,997 |
2018-04-10 | $2.94 | $2.94 | $2.89 | $2.89 | $2.38 | 714 |
2018-04-09 | $2.90 | $2.96 | $2.84 | $2.96 | $2.43 | 2,752 |
2018-04-06 | $2.91 | $2.91 | $2.91 | $2.91 | $2.39 | 1,697 |
2018-04-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.34 | 2,034 |
2018-04-04 | $2.83 | $2.86 | $2.83 | $2.85 | $2.34 | 2,945 |
2018-04-03 | $2.85 | $2.86 | $2.81 | $2.86 | $2.35 | 9,451 |
2018-04-02 | $2.79 | $2.83 | $2.79 | $2.83 | $2.33 | 16,308 |
2018-03-29 | $2.83 | $2.85 | $2.83 | $2.85 | $2.34 | 9,314 |
2018-03-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.29 | 0 |
2018-03-27 | $2.88 | $2.88 | $2.79 | $2.79 | $2.29 | 13,842 |
2018-03-26 | $2.88 | $2.92 | $2.85 | $2.92 | $2.40 | 1,660 |
2018-03-23 | $2.92 | $2.92 | $2.92 | $2.92 | $2.40 | 0 |
2018-03-22 | $2.88 | $2.93 | $2.88 | $2.92 | $2.40 | 1,903 |
2018-03-21 | $2.94 | $2.94 | $2.94 | $2.94 | $2.42 | 238 |
2018-03-20 | $2.94 | $2.94 | $2.94 | $2.94 | $2.42 | 547 |
2018-03-19 | $2.90 | $2.95 | $2.90 | $2.95 | $2.43 | 10,373 |
2018-03-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.46 | 0 |
2018-03-15 | $2.99 | $2.99 | $2.99 | $2.99 | $2.43 | 200 |
2018-03-14 | $3.14 | $3.14 | $3.14 | $3.14 | $2.56 | 0 |
2018-03-13 | $3.14 | $3.14 | $3.14 | $3.14 | $2.56 | 0 |
2018-03-12 | $3.04 | $3.14 | $3.04 | $3.14 | $2.56 | 599 |
2018-03-09 | $3.07 | $3.07 | $3.07 | $3.07 | $2.50 | 0 |
2018-03-08 | $3.07 | $3.07 | $3.07 | $3.07 | $2.50 | 100 |
2018-03-07 | $3.06 | $3.06 | $3.06 | $3.06 | $2.49 | 384 |
2018-03-06 | $3.07 | $3.07 | $3.07 | $3.07 | $2.50 | 481 |
2018-03-05 | $3.12 | $3.12 | $3.12 | $3.12 | $2.54 | 20 |
2018-03-02 | $3.12 | $3.12 | $3.12 | $3.12 | $2.54 | 0 |
2018-03-01 | $3.10 | $3.12 | $3.08 | $3.12 | $2.54 | 954 |
2018-02-28 | $3.05 | $3.05 | $3.05 | $3.05 | $2.48 | 0 |
2018-02-27 | $3.04 | $3.05 | $3.04 | $3.05 | $2.48 | 4,749 |
2018-02-26 | $3.04 | $3.05 | $3.01 | $3.05 | $2.48 | 10,634 |
2018-02-23 | $3.00 | $3.05 | $3.00 | $3.05 | $2.48 | 917 |
2018-02-22 | $3.05 | $3.05 | $3.05 | $3.05 | $2.48 | 0 |
2018-02-21 | $3.04 | $3.05 | $3.04 | $3.05 | $2.48 | 1,037 |
2018-02-20 | $2.89 | $2.96 | $2.89 | $2.91 | $2.37 | 839 |
2018-02-16 | $3.02 | $3.02 | $3.02 | $3.02 | $2.46 | 90 |
2018-02-15 | $2.98 | $3.02 | $2.90 | $3.02 | $2.46 | 2,462 |
2018-02-14 | $2.97 | $2.97 | $2.97 | $2.97 | $2.42 | 1,154 |
2018-02-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.32 | 2,477 |
2018-02-12 | $2.94 | $2.94 | $2.92 | $2.93 | $2.39 | 9,857 |
2018-02-09 | $2.82 | $2.92 | $2.82 | $2.92 | $2.38 | 7,744 |
2018-02-08 | $2.87 | $2.87 | $2.84 | $2.84 | $2.31 | 1,156 |
2018-02-07 | $3.00 | $3.00 | $2.95 | $2.95 | $2.40 | 8,925 |
2018-02-06 | $3.04 | $3.04 | $3.00 | $3.00 | $2.44 | 1,563 |
2018-02-05 | $3.08 | $3.08 | $3.04 | $3.04 | $2.48 | 8,648 |
2018-02-02 | $3.18 | $3.18 | $3.18 | $3.18 | $2.59 | 0 |
2018-02-01 | $3.18 | $3.18 | $3.18 | $3.18 | $2.59 | 0 |
2018-01-31 | $3.20 | $3.20 | $3.16 | $3.18 | $2.59 | 55,930 |
2018-01-30 | $3.20 | $3.28 | $3.20 | $3.20 | $2.61 | 7,088 |
2018-01-29 | $3.28 | $3.28 | $3.28 | $3.28 | $2.67 | 382 |
2018-01-26 | $3.23 | $3.29 | $3.22 | $3.29 | $2.68 | 3,124 |
2018-01-25 | $3.20 | $3.22 | $3.20 | $3.20 | $2.61 | 2,809 |
2018-01-24 | $3.23 | $3.23 | $3.23 | $3.23 | $2.63 | 171 |
2018-01-23 | $3.23 | $3.23 | $3.23 | $3.23 | $2.63 | 200 |
2018-01-22 | $3.09 | $3.09 | $3.09 | $3.09 | $2.52 | 50 |
2018-01-19 | $3.11 | $3.11 | $3.09 | $3.09 | $2.52 | 3,009 |
2018-01-18 | $3.14 | $3.14 | $3.14 | $3.14 | $2.56 | 13,059 |
2018-01-17 | $3.24 | $3.24 | $3.24 | $3.24 | $2.64 | 2,506 |
2018-01-16 | $3.24 | $3.24 | $3.17 | $3.17 | $2.58 | 261 |
2018-01-12 | $3.16 | $3.16 | $3.16 | $3.16 | $2.57 | 400 |
2018-01-11 | $3.13 | $3.14 | $3.13 | $3.14 | $2.56 | 22,327 |
2018-01-10 | $3.20 | $3.20 | $3.20 | $3.20 | $2.61 | 2,500 |
2018-01-09 | $3.23 | $3.24 | $3.23 | $3.23 | $2.63 | 11,983 |
2018-01-08 | $3.10 | $3.10 | $3.10 | $3.10 | $2.52 | 1,683 |
2018-01-05 | $3.17 | $3.17 | $3.13 | $3.17 | $2.58 | 3,529 |
2018-01-04 | $3.13 | $3.14 | $3.05 | $3.14 | $2.56 | 29,115 |
2018-01-03 | $3.06 | $3.07 | $3.06 | $3.07 | $2.50 | 886 |
2018-01-02 | $3.04 | $3.10 | $3.04 | $3.08 | $2.51 | 4,130 |
2017-12-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.38 | 0 |
2017-12-28 | $2.92 | $2.92 | $2.92 | $2.92 | $2.38 | 200 |
2017-12-27 | $2.89 | $2.89 | $2.89 | $2.89 | $2.35 | 9,000 |
2017-12-26 | $2.85 | $2.85 | $2.85 | $2.85 | $2.32 | 0 |
2017-12-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.32 | 100 |
2017-12-21 | $2.84 | $2.90 | $2.83 | $2.87 | $2.34 | 4,315 |
2017-12-20 | $2.81 | $2.81 | $2.81 | $2.81 | $2.29 | 480 |
2017-12-19 | $2.90 | $2.90 | $2.81 | $2.81 | $2.29 | 1,258 |
2017-12-18 | $2.83 | $2.83 | $2.83 | $2.83 | $2.30 | 218 |
2017-12-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.34 | 0 |
2017-12-14 | $2.95 | $2.95 | $2.87 | $2.87 | $2.34 | 9,887 |
2017-12-13 | $2.83 | $2.87 | $2.83 | $2.87 | $2.34 | 500 |
2017-12-12 | $2.78 | $2.78 | $2.78 | $2.78 | $2.26 | 0 |
2017-12-11 | $2.78 | $2.78 | $2.78 | $2.78 | $2.26 | 66 |
2017-12-08 | $2.78 | $2.78 | $2.78 | $2.78 | $2.26 | 0 |
2017-12-07 | $2.82 | $2.82 | $2.78 | $2.78 | $2.26 | 3,000 |
2017-12-06 | $2.81 | $2.83 | $2.77 | $2.82 | $2.30 | 5,892 |
2017-12-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.35 | 200 |
2017-12-04 | $2.89 | $2.89 | $2.86 | $2.89 | $2.35 | 4,000 |
2017-12-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.32 | 1,000 |
2017-11-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.36 | 1,010 |
2017-11-29 | $2.92 | $2.93 | $2.90 | $2.90 | $2.36 | 2,364 |
2017-11-28 | $2.95 | $2.95 | $2.88 | $2.95 | $2.40 | 1,931 |
2017-11-27 | $2.86 | $2.86 | $2.86 | $2.86 | $2.33 | 0 |
2017-11-24 | $2.86 | $2.86 | $2.86 | $2.86 | $2.33 | 0 |
2017-11-22 | $2.86 | $2.86 | $2.86 | $2.86 | $2.33 | 0 |
2017-11-21 | $2.86 | $2.86 | $2.86 | $2.86 | $2.33 | 0 |
2017-11-20 | $2.86 | $2.86 | $2.86 | $2.86 | $2.27 | 0 |
2017-11-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.27 | 1,000 |
2017-11-16 | $2.87 | $2.87 | $2.87 | $2.87 | $2.28 | 0 |
2017-11-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.28 | 4,000 |
2017-11-14 | $2.87 | $2.87 | $2.87 | $2.87 | $2.28 | 0 |
2017-11-13 | $2.87 | $2.94 | $2.87 | $2.87 | $2.28 | 5,100 |
2017-11-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.30 | 440 |
2017-11-09 | $3.02 | $3.02 | $3.02 | $3.02 | $2.40 | 0 |
2017-11-08 | $3.02 | $3.02 | $3.02 | $3.02 | $2.40 | 0 |
2017-11-07 | $3.02 | $3.02 | $3.02 | $3.02 | $2.40 | 0 |
2017-11-06 | $3.02 | $3.02 | $3.02 | $3.02 | $2.40 | 0 |
2017-11-03 | $3.02 | $3.02 | $3.02 | $3.02 | $2.40 | 1,400 |
2017-11-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.38 | 0 |
2017-11-01 | $2.90 | $3.00 | $2.90 | $3.00 | $2.38 | 237 |
2017-10-31 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 175 |
2017-10-30 | $3.03 | $3.03 | $3.00 | $3.00 | $2.38 | 688 |
2017-10-27 | $2.95 | $2.95 | $2.95 | $2.95 | $2.34 | 723 |
2017-10-26 | $2.96 | $2.96 | $2.96 | $2.96 | $2.35 | 1,192 |
2017-10-25 | $3.01 | $3.01 | $2.96 | $2.96 | $2.35 | 669 |
2017-10-24 | $3.03 | $3.03 | $3.03 | $3.03 | $2.41 | 0 |
2017-10-23 | $3.03 | $3.03 | $3.03 | $3.03 | $2.41 | 68 |
2017-10-20 | $3.02 | $3.03 | $3.02 | $3.03 | $2.41 | 16,743 |
2017-10-19 | $3.17 | $3.17 | $3.17 | $3.17 | $2.52 | 25 |
2017-10-18 | $3.12 | $3.17 | $3.12 | $3.17 | $2.52 | 4,000 |
2017-10-17 | $3.12 | $3.12 | $3.12 | $3.12 | $2.48 | 0 |
2017-10-16 | $3.12 | $3.12 | $3.12 | $3.12 | $2.48 | 500 |
2017-10-13 | $3.10 | $3.10 | $3.10 | $3.10 | $2.46 | 664 |
2017-10-12 | $3.08 | $3.08 | $3.08 | $3.08 | $2.45 | 806 |
2017-10-11 | $3.04 | $3.06 | $2.99 | $3.06 | $2.43 | 2,839 |
2017-10-10 | $2.99 | $3.05 | $2.99 | $3.05 | $2.42 | 1,000 |
2017-10-09 | $2.89 | $2.91 | $2.89 | $2.89 | $2.30 | 2,107 |
2017-10-06 | $2.90 | $2.93 | $2.90 | $2.93 | $2.33 | 2,858 |
2017-10-05 | $2.89 | $2.95 | $2.88 | $2.89 | $2.30 | 5,620 |
2017-10-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.30 | 1,509 |
2017-10-03 | $2.98 | $2.98 | $2.95 | $2.95 | $2.34 | 90,187 |
2017-10-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.26 | 5 |
2017-09-29 | $2.83 | $2.85 | $2.83 | $2.85 | $2.26 | 1,415 |
2017-09-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.26 | 85 |
2017-09-27 | $2.90 | $2.90 | $2.84 | $2.84 | $2.26 | 1,568 |
2017-09-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.21 | 200 |
2017-09-25 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 0 |
2017-09-22 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 0 |
2017-09-21 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 0 |
2017-09-20 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 0 |
2017-09-19 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 0 |
2017-09-18 | $2.93 | $2.93 | $2.93 | $2.93 | $2.33 | 100 |
2017-09-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.30 | 0 |
2017-09-14 | $2.89 | $2.89 | $2.89 | $2.89 | $2.30 | 0 |
2017-09-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.30 | 500 |
2017-09-12 | $2.85 | $2.90 | $2.85 | $2.90 | $2.30 | 1,600 |
2017-09-11 | $2.86 | $2.86 | $2.82 | $2.82 | $2.24 | 721 |
2017-09-08 | $2.80 | $2.86 | $2.80 | $2.86 | $2.27 | 200 |
2017-09-07 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 14,070 |
2017-09-06 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-09-05 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-09-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-08-31 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-08-30 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-08-29 | $2.62 | $2.62 | $2.62 | $2.62 | $2.08 | 0 |
2017-08-28 | $2.65 | $2.65 | $2.62 | $2.62 | $2.08 | 312 |
2017-08-25 | $2.66 | $2.66 | $2.66 | $2.66 | $2.11 | 0 |
2017-08-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.11 | 0 |
2017-08-23 | $2.65 | $2.66 | $2.65 | $2.66 | $2.11 | 5,000 |
2017-08-22 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 0 |
2017-08-21 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 56 |
2017-08-18 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 5,922 |
2017-08-17 | $2.57 | $2.57 | $2.57 | $2.57 | $2.04 | 500 |
2017-08-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 800 |
2017-08-15 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 100 |
2017-08-14 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 1,800 |
2017-08-11 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 1 |
2017-08-10 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 2,000 |
2017-08-09 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 1,200 |
2017-08-08 | $2.68 | $2.68 | $2.68 | $2.68 | $2.13 | 0 |
2017-08-07 | $2.68 | $2.68 | $2.68 | $2.68 | $2.13 | 500 |
2017-08-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.14 | 0 |
2017-08-03 | $2.69 | $2.69 | $2.69 | $2.69 | $2.14 | 900 |
2017-08-02 | $2.66 | $2.66 | $2.66 | $2.66 | $2.11 | 0 |
2017-08-01 | $2.66 | $2.66 | $2.66 | $2.66 | $2.11 | 0 |
2017-07-31 | $2.64 | $2.66 | $2.64 | $2.66 | $2.11 | 3,656 |
2017-07-28 | $2.65 | $2.65 | $2.64 | $2.64 | $2.10 | 1,578 |
2017-07-27 | $2.64 | $2.64 | $2.64 | $2.64 | $2.10 | 464 |
2017-07-26 | $2.60 | $2.60 | $2.60 | $2.60 | $2.07 | 0 |
2017-07-25 | $2.60 | $2.60 | $2.60 | $2.60 | $2.07 | 0 |
2017-07-24 | $2.60 | $2.60 | $2.60 | $2.60 | $2.07 | 100 |
2017-07-21 | $2.57 | $2.57 | $2.57 | $2.57 | $2.04 | 9 |
2017-07-20 | $2.59 | $2.59 | $2.57 | $2.57 | $2.04 | 968 |
2017-07-19 | $2.63 | $2.63 | $2.63 | $2.63 | $2.09 | 0 |
2017-07-18 | $2.63 | $2.63 | $2.63 | $2.63 | $2.09 | 500 |
2017-07-17 | $2.59 | $2.59 | $2.59 | $2.59 | $2.06 | 0 |
2017-07-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.06 | 0 |
2017-07-13 | $2.59 | $2.59 | $2.58 | $2.58 | $2.05 | 180 |
2017-07-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 1,304 |
2017-07-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 0 |
2017-07-10 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 0 |
2017-07-07 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 0 |
2017-07-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 20 |
2017-07-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 0 |
2017-07-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 100 |
2017-06-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 0 |
2017-06-29 | $2.55 | $2.55 | $2.55 | $2.55 | $2.03 | 500 |
2017-06-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.06 | 0 |
2017-06-27 | $2.59 | $2.59 | $2.59 | $2.59 | $2.06 | 17 |
2017-06-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.06 | 0 |
2017-06-23 | $2.58 | $2.59 | $2.58 | $2.59 | $2.06 | 318 |
2017-06-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.09 | 310 |
2017-06-21 | $2.58 | $2.58 | $2.58 | $2.58 | $2.05 | 531 |
2017-06-20 | $2.63 | $2.63 | $2.63 | $2.63 | $2.09 | 919 |
2017-06-19 | $2.68 | $2.68 | $2.68 | $2.68 | $2.13 | 0 |
2017-06-16 | $2.68 | $2.68 | $2.68 | $2.68 | $2.13 | 0 |
2017-06-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.13 | 0 |
2017-06-14 | $2.70 | $2.70 | $2.68 | $2.68 | $2.13 | 2,800 |
2017-06-13 | $2.68 | $2.76 | $2.68 | $2.76 | $2.19 | 2,200 |
2017-06-12 | $2.67 | $2.67 | $2.67 | $2.67 | $2.12 | 20 |
2017-06-09 | $2.76 | $2.76 | $2.67 | $2.67 | $2.12 | 2,582 |
2017-06-08 | $2.77 | $2.77 | $2.77 | $2.77 | $2.20 | 0 |
2017-06-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.20 | 1,000 |
2017-06-06 | $2.69 | $2.79 | $2.69 | $2.79 | $2.22 | 10,500 |
2017-06-05 | $2.55 | $2.55 | $2.53 | $2.53 | $2.01 | 2,300 |
2017-06-02 | $2.44 | $2.44 | $2.44 | $2.44 | $1.94 | 0 |
2017-06-01 | $2.44 | $2.44 | $2.44 | $2.44 | $1.94 | 0 |
2017-05-31 | $2.45 | $2.45 | $2.44 | $2.44 | $1.92 | 4,383 |
2017-05-30 | $2.46 | $2.46 | $2.44 | $2.44 | $1.92 | 200 |
2017-05-26 | $2.42 | $2.42 | $2.42 | $2.42 | $1.90 | 14 |
2017-05-25 | $2.42 | $2.42 | $2.42 | $2.42 | $1.90 | 0 |
2017-05-24 | $2.42 | $2.42 | $2.42 | $2.42 | $1.90 | 68 |
2017-05-23 | $2.43 | $2.45 | $2.42 | $2.42 | $1.90 | 2,155 |
2017-05-22 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
2017-05-19 | $2.46 | $2.47 | $2.46 | $2.47 | $1.94 | 2,200 |
2017-05-18 | $2.45 | $2.46 | $2.45 | $2.45 | $1.92 | 1,853 |
2017-05-17 | $2.48 | $2.48 | $2.48 | $2.48 | $1.95 | 247 |
2017-05-16 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 17,485 |
2017-05-15 | $2.49 | $2.50 | $2.49 | $2.50 | $1.96 | 5,151 |
2017-05-12 | $2.48 | $2.50 | $2.48 | $2.50 | $1.96 | 929 |
2017-05-11 | $2.48 | $2.48 | $2.46 | $2.46 | $1.93 | 1,450 |
2017-05-10 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 0 |
2017-05-09 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 1,400 |
2017-05-08 | $2.38 | $2.38 | $2.38 | $2.38 | $1.87 | 0 |
2017-05-05 | $2.39 | $2.39 | $2.38 | $2.38 | $1.87 | 1,345 |
2017-05-04 | $2.41 | $2.41 | $2.41 | $2.41 | $1.89 | 0 |
2017-05-03 | $2.41 | $2.41 | $2.41 | $2.41 | $1.89 | 200 |
2017-05-02 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
2017-05-01 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
2017-04-28 | $2.48 | $2.48 | $2.47 | $2.47 | $1.94 | 316 |
2017-04-27 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 0 |
2017-04-26 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 0 |
2017-04-25 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 0 |
2017-04-24 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 0 |
2017-04-21 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 0 |
2017-04-20 | $2.44 | $2.44 | $2.44 | $2.44 | $1.92 | 61 |
2017-04-19 | $2.42 | $2.44 | $2.42 | $2.44 | $1.92 | 426 |
2017-04-18 | $2.52 | $2.52 | $2.52 | $2.52 | $1.98 | 0 |
2017-04-17 | $2.52 | $2.52 | $2.52 | $2.52 | $1.98 | 500 |
2017-04-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.00 | 189 |
2017-04-12 | $2.51 | $2.51 | $2.51 | $2.51 | $1.97 | 211 |
2017-04-11 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
2017-04-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 200 |
2017-04-07 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 0 |
2017-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 600 |
2017-04-05 | $2.45 | $2.45 | $2.45 | $2.45 | $1.92 | 0 |
2017-04-04 | $2.45 | $2.45 | $2.45 | $2.45 | $1.92 | 1,100 |
2017-04-03 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 0 |
2017-03-31 | $2.50 | $2.50 | $2.50 | $2.50 | $1.96 | 0 |
2017-03-30 | $2.49 | $2.50 | $2.49 | $2.50 | $1.96 | 911 |
2017-03-29 | $2.50 | $2.54 | $2.50 | $2.54 | $1.99 | 2,244 |
2017-03-28 | $2.52 | $2.54 | $2.49 | $2.54 | $1.99 | 1,935 |
2017-03-27 | $2.57 | $2.57 | $2.57 | $2.57 | $2.02 | 0 |
2017-03-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.02 | 300 |
2017-03-23 | $2.53 | $2.53 | $2.53 | $2.53 | $1.99 | 0 |
2017-03-22 | $2.53 | $2.53 | $2.53 | $2.53 | $1.99 | 800 |
2017-03-21 | $2.58 | $2.58 | $2.58 | $2.58 | $2.03 | 50 |
2017-03-20 | $2.55 | $2.58 | $2.54 | $2.58 | $2.03 | 4,000 |
2017-03-17 | $2.57 | $2.57 | $2.57 | $2.57 | $2.02 | 0 |
2017-03-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.02 | 0 |
2017-03-15 | $2.57 | $2.57 | $2.57 | $2.57 | $2.02 | 0 |
2017-03-14 | $2.51 | $2.57 | $2.51 | $2.57 | $2.02 | 8,055 |
2017-03-13 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 0 |
2017-03-10 | $2.49 | $2.49 | $2.49 | $2.49 | $1.95 | 1,000 |
2017-03-09 | $2.62 | $2.62 | $2.62 | $2.62 | $2.06 | 0 |
2017-03-08 | $2.59 | $2.62 | $2.59 | $2.62 | $2.06 | 1,660 |
2017-03-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.02 | 0 |
2017-03-06 | $2.60 | $2.60 | $2.60 | $2.60 | $2.02 | 1,900 |
2017-03-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.02 | 5,000 |
2017-03-02 | $2.63 | $2.67 | $2.58 | $2.58 | $2.00 | 3,377 |
2017-03-01 | $2.62 | $2.63 | $2.60 | $2.60 | $2.02 | 97,377 |
2017-02-28 | $2.60 | $2.64 | $2.60 | $2.64 | $2.05 | 91,050 |
2017-02-27 | $2.58 | $2.65 | $2.58 | $2.65 | $2.06 | 885 |
2017-02-24 | $2.67 | $2.67 | $2.52 | $2.67 | $2.07 | 2,908 |
2017-02-23 | $2.52 | $2.67 | $2.52 | $2.67 | $2.07 | 2,400 |
2017-02-22 | $2.58 | $2.58 | $2.50 | $2.50 | $1.94 | 2,900 |
2017-02-21 | $2.44 | $2.44 | $2.44 | $2.44 | $1.90 | 0 |
2017-02-17 | $2.44 | $2.44 | $2.44 | $2.44 | $1.90 | 0 |
2017-02-16 | $2.44 | $2.44 | $2.44 | $2.44 | $1.90 | 500 |
2017-02-15 | $2.46 | $2.46 | $2.46 | $2.46 | $1.91 | 1,004 |
2017-02-14 | $2.39 | $2.42 | $2.39 | $2.41 | $1.87 | 7,200 |
2017-02-13 | $2.39 | $2.39 | $2.38 | $2.39 | $1.86 | 4,750 |
2017-02-10 | $2.37 | $2.37 | $2.37 | $2.37 | $1.84 | 0 |
2017-02-09 | $2.37 | $2.37 | $2.37 | $2.37 | $1.84 | 90 |
2017-02-08 | $2.37 | $2.37 | $2.37 | $2.37 | $1.84 | 400 |
2017-02-07 | $2.31 | $2.31 | $2.31 | $2.31 | $1.79 | 335 |
2017-02-06 | $2.33 | $2.33 | $2.33 | $2.33 | $1.81 | 0 |
2017-02-03 | $2.33 | $2.33 | $2.33 | $2.33 | $1.81 | 0 |
2017-02-02 | $2.33 | $2.33 | $2.33 | $2.33 | $1.81 | 314 |
2017-02-01 | $2.33 | $2.33 | $2.33 | $2.33 | $1.81 | 500 |
2017-01-31 | $2.25 | $2.25 | $2.25 | $2.25 | $1.75 | 0 |
2017-01-30 | $2.25 | $2.25 | $2.25 | $2.25 | $1.75 | 460 |
2017-01-27 | $2.30 | $2.30 | $2.30 | $2.30 | $1.79 | 3,708 |
2017-01-26 | $2.31 | $2.31 | $2.24 | $2.24 | $1.74 | 4,603 |
2017-01-25 | $2.25 | $2.25 | $2.25 | $2.25 | $1.75 | 0 |
2017-01-24 | $2.35 | $2.35 | $2.25 | $2.25 | $1.75 | 12,000 |
2017-01-23 | $2.34 | $2.34 | $2.34 | $2.34 | $1.82 | 0 |
2017-01-20 | $2.34 | $2.34 | $2.34 | $2.34 | $1.82 | 1,000 |
2017-01-19 | $2.33 | $2.34 | $2.33 | $2.34 | $1.82 | 1,373 |
2017-01-18 | $2.36 | $2.36 | $2.36 | $2.36 | $1.83 | 0 |
2017-01-17 | $2.36 | $2.36 | $2.36 | $2.36 | $1.83 | 0 |
2017-01-13 | $2.37 | $2.37 | $2.36 | $2.36 | $1.83 | 10,240 |
2017-01-12 | $2.23 | $2.23 | $2.23 | $2.23 | $1.73 | 0 |
2017-01-11 | $2.23 | $2.23 | $2.23 | $2.23 | $1.73 | 785 |
2017-01-10 | $2.23 | $2.23 | $2.23 | $2.23 | $1.73 | 162 |
2017-01-09 | $2.17 | $2.17 | $2.14 | $2.14 | $1.66 | 807 |
2017-01-06 | $2.23 | $2.23 | $2.14 | $2.14 | $1.66 | 1,984 |
2017-01-05 | $2.15 | $2.15 | $2.13 | $2.13 | $1.65 | 592 |
2017-01-04 | $2.23 | $2.25 | $2.23 | $2.23 | $1.73 | 1,565 |
2017-01-03 | $2.08 | $2.20 | $2.08 | $2.20 | $1.71 | 960 |
2016-12-30 | $2.05 | $2.10 | $2.03 | $2.05 | $1.54 | 108,492 |
2016-12-29 | $2.08 | $2.18 | $2.08 | $2.18 | $1.64 | 2,412 |
2016-12-28 | $2.15 | $2.15 | $2.15 | $2.15 | $1.62 | 177 |
2016-12-27 | $2.17 | $2.17 | $2.17 | $2.17 | $1.63 | 0 |
2016-12-23 | $2.01 | $2.19 | $2.01 | $2.17 | $1.63 | 1,948 |
2016-12-22 | $2.09 | $2.09 | $2.09 | $2.09 | $1.57 | 64 |
2016-12-21 | $2.09 | $2.09 | $2.09 | $2.09 | $1.57 | 184 |
2016-12-20 | $2.17 | $2.17 | $2.13 | $2.17 | $1.63 | 64,911 |
2016-12-19 | $2.17 | $2.17 | $2.09 | $2.17 | $1.63 | 1,158 |
2016-12-16 | $2.11 | $2.11 | $2.11 | $2.11 | $1.59 | 500 |
2016-12-15 | $2.22 | $2.22 | $2.22 | $2.22 | $1.67 | 0 |
2016-12-14 | $2.22 | $2.22 | $2.22 | $2.22 | $1.67 | 2,000 |
2016-12-13 | $2.23 | $2.23 | $2.17 | $2.23 | $1.68 | 4,979 |
2016-12-12 | $2.20 | $2.23 | $2.20 | $2.21 | $1.66 | 39,147 |
2016-12-09 | $2.23 | $2.31 | $2.23 | $2.31 | $1.74 | 1,476 |
2016-12-08 | $2.30 | $2.35 | $2.30 | $2.33 | $1.75 | 25,269 |
2016-12-07 | $2.19 | $2.19 | $2.19 | $2.19 | $1.65 | 439 |
2016-12-06 | $2.26 | $2.45 | $2.26 | $2.45 | $1.79 | 2,348 |
2016-12-05 | $2.27 | $2.30 | $2.27 | $2.28 | $1.67 | 2,220 |
2016-12-02 | $2.27 | $2.34 | $2.20 | $2.20 | $1.61 | 4,504 |
2016-12-01 | $2.30 | $2.30 | $2.30 | $2.30 | $1.68 | 100 |
2016-11-30 | $2.35 | $2.39 | $2.35 | $2.39 | $1.75 | 6,500 |
2016-11-29 | $2.25 | $2.29 | $2.25 | $2.29 | $1.67 | 2,464 |
2016-11-28 | $2.25 | $2.27 | $2.25 | $2.27 | $1.66 | 900 |
2016-11-25 | $2.25 | $2.26 | $2.25 | $2.26 | $1.65 | 700 |
2016-11-23 | $2.22 | $2.30 | $2.22 | $2.30 | $1.68 | 512 |
2016-11-22 | $2.32 | $2.32 | $2.32 | $2.32 | $1.70 | 125 |
2016-11-21 | $2.19 | $2.19 | $2.19 | $2.19 | $1.60 | 1,200 |
2016-11-18 | $2.31 | $2.31 | $2.31 | $2.31 | $1.69 | 0 |
2016-11-17 | $2.31 | $2.31 | $2.31 | $2.31 | $1.69 | 0 |
2016-11-16 | $2.31 | $2.31 | $2.31 | $2.31 | $1.69 | 500 |
2016-11-15 | $2.34 | $2.34 | $2.29 | $2.29 | $1.68 | 6,891 |
2016-11-14 | $2.30 | $2.30 | $2.29 | $2.29 | $1.67 | 1,263 |
2016-11-11 | $2.29 | $2.29 | $2.29 | $2.29 | $1.67 | 0 |
2016-11-10 | $2.29 | $2.29 | $2.29 | $2.29 | $1.67 | 14,200 |
2016-11-09 | $2.25 | $2.25 | $2.25 | $2.25 | $1.64 | 0 |
2016-11-08 | $2.25 | $2.25 | $2.25 | $2.25 | $1.64 | 0 |
2016-11-07 | $2.25 | $2.25 | $2.25 | $2.25 | $1.64 | 56,510 |
2016-11-04 | $2.42 | $2.45 | $2.42 | $2.45 | $1.79 | 8,000 |
2016-11-03 | $2.48 | $2.48 | $2.48 | $2.48 | $1.81 | 0 |
2016-11-02 | $2.48 | $2.48 | $2.48 | $2.48 | $1.81 | 256 |
2016-11-01 | $2.47 | $2.51 | $2.47 | $2.47 | $1.81 | 2,418 |
2016-10-31 | $2.54 | $2.58 | $2.54 | $2.58 | $1.89 | 13,027 |
2016-10-28 | $2.46 | $2.46 | $2.46 | $2.46 | $1.80 | 0 |
2016-10-27 | $2.46 | $2.46 | $2.46 | $2.46 | $1.80 | 0 |
2016-10-26 | $2.46 | $2.46 | $2.46 | $2.46 | $1.80 | 0 |
2016-10-25 | $2.46 | $2.46 | $2.46 | $2.46 | $1.80 | 148 |
2016-10-24 | $2.47 | $2.47 | $2.47 | $2.47 | $1.80 | 0 |
2016-10-21 | $2.41 | $2.47 | $2.41 | $2.47 | $1.80 | 858 |
2016-10-20 | $2.54 | $2.54 | $2.54 | $2.54 | $1.86 | 0 |
2016-10-19 | $2.54 | $2.54 | $2.54 | $2.54 | $1.86 | 20,488 |
2016-10-18 | $2.43 | $2.43 | $2.43 | $2.43 | $1.78 | 0 |
2016-10-17 | $2.43 | $2.43 | $2.43 | $2.43 | $1.78 | 201 |
2016-10-14 | $2.43 | $2.43 | $2.43 | $2.43 | $1.78 | 459 |
2016-10-13 | $2.53 | $2.53 | $2.49 | $2.49 | $1.82 | 1,080 |
2016-10-12 | $2.55 | $2.55 | $2.55 | $2.55 | $1.86 | 0 |
2016-10-11 | $2.55 | $2.55 | $2.55 | $2.55 | $1.86 | 0 |
2016-10-10 | $2.55 | $2.55 | $2.55 | $2.55 | $1.86 | 94 |
2016-10-07 | $2.55 | $2.55 | $2.55 | $2.55 | $1.86 | 0 |
2016-10-06 | $2.54 | $2.66 | $2.54 | $2.55 | $1.86 | 26,913 |
2016-10-05 | $2.65 | $2.65 | $2.65 | $2.65 | $1.94 | 23 |
2016-10-04 | $2.65 | $2.65 | $2.65 | $2.65 | $1.94 | 700 |
2016-10-03 | $2.66 | $2.68 | $2.65 | $2.65 | $1.94 | 74,251 |
2016-09-30 | $2.67 | $2.68 | $2.65 | $2.68 | $1.96 | 16,422 |
2016-09-29 | $2.64 | $2.65 | $2.64 | $2.65 | $1.94 | 1,351 |
2016-09-28 | $2.70 | $2.70 | $2.64 | $2.64 | $1.93 | 2,071 |
2016-09-27 | $2.60 | $2.60 | $2.60 | $2.60 | $1.90 | 11,316 |
2016-09-26 | $2.64 | $2.64 | $2.64 | $2.64 | $1.93 | 755 |
2016-09-23 | $2.60 | $2.60 | $2.60 | $2.60 | $1.90 | 1,500 |
2016-09-22 | $2.61 | $2.61 | $2.61 | $2.61 | $1.91 | 72 |
2016-09-21 | $2.60 | $2.61 | $2.60 | $2.61 | $1.91 | 336 |
2016-09-20 | $2.58 | $2.58 | $2.58 | $2.58 | $1.89 | 0 |
2016-09-19 | $2.58 | $2.58 | $2.58 | $2.58 | $1.89 | 0 |
2016-09-16 | $2.58 | $2.58 | $2.58 | $2.58 | $1.89 | 239 |
2016-09-15 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 0 |
2016-09-14 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 252 |
2016-09-13 | $2.66 | $2.66 | $2.66 | $2.66 | $1.94 | 38 |
2016-09-12 | $2.60 | $2.66 | $2.60 | $2.66 | $1.94 | 9,600 |
2016-09-09 | $2.69 | $2.69 | $2.69 | $2.69 | $1.97 | 232 |
2016-09-08 | $2.69 | $2.69 | $2.69 | $2.69 | $1.97 | 185 |
2016-09-07 | $2.64 | $2.64 | $2.64 | $2.64 | $1.93 | 0 |
2016-09-06 | $2.64 | $2.64 | $2.64 | $2.64 | $1.93 | 645 |
2016-09-02 | $2.49 | $2.49 | $2.49 | $2.49 | $1.82 | 40 |
2016-09-01 | $2.49 | $2.49 | $2.49 | $2.49 | $1.82 | 1,154 |
2016-08-31 | $2.46 | $2.46 | $2.46 | $2.46 | $1.80 | 9,686 |
2016-08-30 | $2.44 | $2.44 | $2.44 | $2.44 | $1.78 | 800 |
2016-08-29 | $2.41 | $2.54 | $2.41 | $2.54 | $1.86 | 31,496 |
2016-08-26 | $2.45 | $2.45 | $2.44 | $2.44 | $1.78 | 10,986 |
2016-08-25 | $2.54 | $2.54 | $2.54 | $2.54 | $1.86 | 176 |
2016-08-24 | $2.53 | $2.53 | $2.53 | $2.53 | $1.85 | 387 |
2016-08-23 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 0 |
2016-08-22 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 40 |
2016-08-19 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 62 |
2016-08-18 | $2.52 | $2.52 | $2.52 | $2.52 | $1.84 | 200 |
2016-08-17 | $2.44 | $2.44 | $2.44 | $2.44 | $1.78 | 2,318 |
2016-08-16 | $2.34 | $2.34 | $2.34 | $2.34 | $1.71 | 5,000 |
2016-08-15 | $2.33 | $2.33 | $2.33 | $2.33 | $1.70 | 0 |
2016-08-12 | $2.33 | $2.33 | $2.33 | $2.33 | $1.70 | 0 |
2016-08-11 | $2.33 | $2.33 | $2.33 | $2.33 | $1.70 | 240 |
2016-08-10 | $2.40 | $2.40 | $2.40 | $2.40 | $1.75 | 200 |
2016-08-09 | $2.41 | $2.41 | $2.41 | $2.41 | $1.76 | 0 |
2016-08-08 | $2.41 | $2.41 | $2.41 | $2.41 | $1.76 | 0 |
2016-08-05 | $2.36 | $2.41 | $2.36 | $2.41 | $1.76 | 24,320 |
2016-08-04 | $2.21 | $2.21 | $2.21 | $2.21 | $1.62 | 71 |
2016-08-03 | $2.21 | $2.21 | $2.21 | $2.21 | $1.62 | 683 |
2016-08-02 | $2.34 | $2.34 | $2.34 | $2.34 | $1.71 | 883 |
2016-08-01 | $2.31 | $2.31 | $2.31 | $2.31 | $1.69 | 702 |
2016-07-29 | $2.25 | $2.25 | $2.25 | $2.25 | $1.64 | 3,900 |
2016-07-28 | $2.21 | $2.21 | $2.21 | $2.21 | $1.62 | 0 |
2016-07-27 | $2.21 | $2.21 | $2.21 | $2.21 | $1.62 | 190 |
2016-07-26 | $2.23 | $2.23 | $2.23 | $2.23 | $1.63 | 822 |
2016-07-25 | $2.20 | $2.20 | $2.20 | $2.20 | $1.61 | 94 |
2016-07-22 | $2.20 | $2.20 | $2.20 | $2.20 | $1.61 | 166 |
2016-07-21 | $2.34 | $2.34 | $2.34 | $2.34 | $1.71 | 6,380 |
2016-07-20 | $2.20 | $2.20 | $2.20 | $2.20 | $1.61 | 346 |
2016-07-19 | $2.12 | $2.12 | $2.12 | $2.12 | $1.55 | 944 |
2016-07-18 | $2.18 | $2.18 | $2.18 | $2.18 | $1.59 | 1,110 |
2016-07-15 | $2.08 | $2.08 | $2.07 | $2.07 | $1.51 | 1,480 |
2016-07-14 | $2.05 | $2.05 | $2.05 | $2.05 | $1.50 | 402 |
2016-07-13 | $2.08 | $2.08 | $2.08 | $2.08 | $1.52 | 435 |
2016-07-12 | $2.09 | $2.09 | $2.05 | $2.05 | $1.50 | 2,256 |
2016-07-11 | $2.01 | $2.01 | $1.99 | $2.01 | $1.47 | 5,116 |
2016-07-08 | $1.97 | $1.97 | $1.97 | $1.97 | $1.44 | 965 |
2016-07-07 | $2.00 | $2.00 | $2.00 | $2.00 | $1.46 | 1,939 |
2016-07-06 | $1.94 | $1.94 | $1.94 | $1.94 | $1.42 | 142 |
2016-07-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.48 | 0 |
2016-07-01 | $2.02 | $2.02 | $2.02 | $2.02 | $1.48 | 0 |
2016-06-30 | $2.02 | $2.02 | $2.02 | $2.02 | $1.48 | 935 |
2016-06-29 | $2.00 | $2.00 | $1.95 | $1.95 | $1.43 | 1,648 |
2016-06-28 | $1.91 | $1.95 | $1.91 | $1.95 | $1.43 | 2,338 |
2016-06-27 | $1.94 | $1.94 | $1.94 | $1.94 | $1.42 | 268 |
2016-06-24 | $1.92 | $1.96 | $1.92 | $1.96 | $1.43 | 3,821 |
2016-06-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.39 | 5,336 |
2016-06-22 | $1.88 | $1.88 | $1.88 | $1.88 | $1.37 | 36 |
2016-06-21 | $1.88 | $1.88 | $1.88 | $1.88 | $1.37 | 110 |
2016-06-20 | $1.90 | $1.90 | $1.85 | $1.85 | $1.35 | 2,915 |
2016-06-17 | $1.87 | $1.93 | $1.81 | $1.81 | $1.32 | 6,355 |
2016-06-16 | $1.95 | $1.95 | $1.95 | $1.95 | $1.43 | 0 |
2016-06-15 | $1.95 | $1.95 | $1.95 | $1.95 | $1.43 | 2,136 |
2016-06-14 | $1.86 | $1.86 | $1.86 | $1.86 | $1.36 | 0 |
2016-06-13 | $1.86 | $1.86 | $1.86 | $1.86 | $1.36 | 21 |
2016-06-10 | $1.92 | $1.98 | $1.86 | $1.86 | $1.36 | 1,016 |
2016-06-09 | $1.85 | $1.85 | $1.85 | $1.85 | $1.35 | 0 |
2016-06-08 | $1.85 | $1.85 | $1.85 | $1.85 | $1.35 | 0 |
2016-06-07 | $1.85 | $1.85 | $1.85 | $1.85 | $1.35 | 0 |
2016-06-06 | $1.85 | $1.85 | $1.85 | $1.85 | $1.35 | 0 |
2016-06-03 | $1.85 | $1.85 | $1.85 | $1.85 | $1.35 | 0 |
2016-06-02 | $1.86 | $1.88 | $1.85 | $1.85 | $1.35 | 2,232 |
2016-06-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 80 |
2016-05-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 0 |
2016-05-27 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 0 |
2016-05-26 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 0 |
2016-05-25 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 850 |
2016-05-24 | $1.75 | $1.75 | $1.74 | $1.74 | $1.27 | 1,713 |
2016-05-23 | $1.84 | $1.88 | $1.84 | $1.88 | $1.37 | 1,731 |
2016-05-20 | $1.79 | $1.84 | $1.79 | $1.84 | $1.34 | 5,585 |
2016-05-19 | $1.82 | $1.82 | $1.74 | $1.74 | $1.27 | 4,038 |
2016-05-18 | $1.81 | $1.81 | $1.81 | $1.81 | $1.32 | 216 |
2016-05-17 | $1.73 | $1.81 | $1.73 | $1.81 | $1.32 | 1,533 |
2016-05-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.26 | 281 |
2016-05-13 | $1.81 | $1.81 | $1.76 | $1.76 | $1.29 | 3,420 |
2016-05-12 | $1.78 | $1.89 | $1.78 | $1.82 | $1.33 | 4,372 |
2016-05-11 | $1.82 | $1.82 | $1.78 | $1.78 | $1.30 | 3,115 |
2016-05-10 | $1.84 | $1.84 | $1.82 | $1.82 | $1.33 | 3,559 |
2016-05-09 | $1.87 | $1.87 | $1.87 | $1.87 | $1.37 | 504 |
2016-05-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.39 | 100 |
2016-05-05 | $1.88 | $1.88 | $1.88 | $1.88 | $1.37 | 0 |
2016-05-04 | $1.88 | $1.88 | $1.88 | $1.88 | $1.37 | 3,968 |
2016-05-03 | $1.87 | $1.88 | $1.83 | $1.88 | $1.37 | 3,848 |
2016-05-02 | $2.04 | $2.04 | $2.04 | $2.04 | $1.49 | 200 |
2016-04-29 | $1.94 | $1.94 | $1.94 | $1.94 | $1.42 | 0 |
2016-04-28 | $1.94 | $1.94 | $1.94 | $1.94 | $1.42 | 1 |
2016-04-27 | $1.94 | $1.94 | $1.94 | $1.94 | $1.42 | 0 |
2016-04-26 | $1.98 | $1.98 | $1.92 | $1.94 | $1.42 | 6,452 |
2016-04-25 | $2.07 | $2.07 | $2.00 | $2.00 | $1.46 | 768 |
2016-04-22 | $1.95 | $1.98 | $1.95 | $1.98 | $1.45 | 244 |
2016-04-21 | $2.07 | $2.07 | $2.07 | $2.07 | $1.51 | 0 |
2016-04-20 | $2.07 | $2.07 | $2.07 | $2.07 | $1.51 | 0 |
2016-04-19 | $2.07 | $2.07 | $2.07 | $2.07 | $1.51 | 0 |
2016-04-18 | $2.01 | $2.07 | $2.01 | $2.07 | $1.51 | 584 |
2016-04-15 | $2.04 | $2.06 | $2.01 | $2.01 | $1.47 | 6,509 |
2016-04-14 | $2.07 | $2.07 | $2.05 | $2.06 | $1.51 | 60,262 |
2016-04-13 | $1.93 | $1.93 | $1.93 | $1.93 | $1.41 | 284 |
2016-04-12 | $1.88 | $1.93 | $1.88 | $1.93 | $1.41 | 15,264 |
2016-04-11 | $1.87 | $1.87 | $1.87 | $1.87 | $1.37 | 0 |
2016-04-08 | $1.87 | $1.87 | $1.87 | $1.87 | $1.37 | 1,734 |
2016-04-07 | $1.82 | $1.82 | $1.82 | $1.82 | $1.33 | 812 |
2016-04-06 | $1.84 | $1.89 | $1.82 | $1.89 | $1.38 | 8,198 |
2016-04-05 | $1.82 | $1.90 | $1.80 | $1.80 | $1.32 | 5,636 |
2016-04-04 | $1.92 | $1.92 | $1.92 | $1.92 | $1.40 | 524 |
2016-04-01 | $1.90 | $1.90 | $1.90 | $1.90 | $1.39 | 0 |
2016-03-31 | $1.96 | $1.96 | $1.90 | $1.90 | $1.39 | 2,081 |
2016-03-30 | $1.98 | $1.98 | $1.86 | $1.86 | $1.36 | 6,063 |
2016-03-29 | $1.78 | $1.80 | $1.78 | $1.80 | $1.32 | 16,146 |
2016-03-28 | $1.90 | $1.96 | $1.90 | $1.96 | $1.43 | 13,104 |
2016-03-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.39 | 0 |
2016-03-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.39 | 0 |
2016-03-22 | $1.97 | $1.97 | $1.90 | $1.90 | $1.39 | 5,934 |
2016-03-21 | $1.88 | $1.97 | $1.88 | $1.97 | $1.44 | 788 |
2016-03-18 | $1.97 | $2.00 | $1.97 | $2.00 | $1.46 | 820 |
2016-03-17 | $1.97 | $1.97 | $1.95 | $1.95 | $1.43 | 4,653 |
2016-03-16 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
2016-03-15 | $1.87 | $1.89 | $1.82 | $1.83 | $1.34 | 16,211 |
2016-03-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.32 | 0 |
2016-03-11 | $1.87 | $1.87 | $1.80 | $1.80 | $1.32 | 1,896 |
2016-03-10 | $1.80 | $1.80 | $1.80 | $1.80 | $1.32 | 2,685 |
2016-03-09 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 20 |
2016-03-08 | $1.86 | $1.86 | $1.86 | $1.86 | $1.34 | 366 |
2016-03-07 | $1.80 | $1.80 | $1.80 | $1.80 | $1.30 | 40 |
2016-03-04 | $1.76 | $1.80 | $1.76 | $1.80 | $1.30 | 14,924 |
2016-03-03 | $1.66 | $1.66 | $1.66 | $1.66 | $1.20 | 0 |
2016-03-02 | $1.72 | $1.72 | $1.66 | $1.66 | $1.20 | 2,184 |
2016-03-01 | $1.71 | $1.71 | $1.66 | $1.66 | $1.20 | 12,400 |
2016-02-29 | $1.57 | $1.57 | $1.57 | $1.57 | $1.13 | 0 |
2016-02-26 | $1.61 | $1.61 | $1.57 | $1.57 | $1.13 | 2,727 |
2016-02-25 | $1.61 | $1.61 | $1.61 | $1.61 | $1.16 | 0 |
2016-02-24 | $1.60 | $1.61 | $1.60 | $1.61 | $1.16 | 28,815 |
2016-02-23 | $1.62 | $1.62 | $1.57 | $1.57 | $1.13 | 21,395 |
2016-02-22 | $1.66 | $1.66 | $1.60 | $1.60 | $1.15 | 17,577 |
2016-02-19 | $1.55 | $1.55 | $1.54 | $1.54 | $1.11 | 10,903 |
2016-02-18 | $1.58 | $1.58 | $1.49 | $1.49 | $1.07 | 7,367 |
2016-02-17 | $1.49 | $1.55 | $1.49 | $1.55 | $1.12 | 26,154 |
2016-02-16 | $1.54 | $1.54 | $1.54 | $1.54 | $1.11 | 0 |
2016-02-12 | $1.52 | $1.56 | $1.52 | $1.54 | $1.11 | 15,733 |
2016-02-11 | $1.48 | $1.48 | $1.48 | $1.48 | $1.07 | 5,980 |
2016-02-10 | $1.61 | $1.61 | $1.47 | $1.47 | $1.06 | 1,584 |
2016-02-09 | $1.47 | $1.55 | $1.47 | $1.48 | $1.07 | 10,339 |
2016-02-08 | $1.54 | $1.54 | $1.54 | $1.54 | $1.11 | 1,172 |
2016-02-05 | $1.58 | $1.58 | $1.52 | $1.52 | $1.09 | 2,488 |
2016-02-04 | $1.62 | $1.62 | $1.52 | $1.52 | $1.09 | 2,956 |
2016-02-03 | $1.45 | $1.61 | $1.45 | $1.45 | $1.04 | 4,063 |
2016-02-02 | $1.49 | $1.66 | $1.49 | $1.49 | $1.07 | 24,690 |
2016-02-01 | $1.56 | $1.63 | $1.56 | $1.60 | $1.15 | 1,760 |
2016-01-29 | $1.56 | $1.56 | $1.56 | $1.56 | $1.12 | 125 |
2016-01-28 | $1.63 | $1.65 | $1.63 | $1.65 | $1.19 | 3,201 |
2016-01-27 | $1.66 | $1.66 | $1.64 | $1.64 | $1.18 | 9,527 |
2016-01-26 | $1.62 | $1.62 | $1.56 | $1.56 | $1.12 | 500 |
2016-01-25 | $1.72 | $1.72 | $1.72 | $1.72 | $1.24 | 693 |
2016-01-22 | $1.66 | $1.70 | $1.66 | $1.66 | $1.20 | 4,987 |
2016-01-21 | $1.64 | $1.67 | $1.64 | $1.67 | $1.20 | 2,780 |
2016-01-20 | $1.78 | $1.78 | $1.78 | $1.78 | $1.28 | 1,164 |
2016-01-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.33 | 305 |
2016-01-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.22 | 800 |
2016-01-14 | $1.77 | $1.84 | $1.77 | $1.84 | $1.33 | 6,725 |
2016-01-13 | $1.80 | $1.80 | $1.80 | $1.80 | $1.30 | 5,797 |
2016-01-12 | $1.74 | $1.79 | $1.74 | $1.74 | $1.25 | 8,622 |
2016-01-11 | $1.89 | $1.89 | $1.89 | $1.89 | $1.36 | 0 |
2016-01-08 | $1.81 | $1.89 | $1.81 | $1.89 | $1.36 | 2,767 |
2016-01-07 | $1.85 | $1.88 | $1.85 | $1.88 | $1.35 | 1,992 |
2016-01-06 | $1.90 | $1.93 | $1.90 | $1.93 | $1.39 | 8,702 |
2016-01-05 | $1.92 | $2.02 | $1.92 | $2.02 | $1.45 | 1,076 |
2016-01-04 | $2.01 | $2.01 | $1.92 | $1.92 | $1.38 | 3,575 |
2015-12-31 | $2.02 | $2.02 | $1.94 | $1.94 | $1.40 | 5,636 |
2015-12-30 | $1.94 | $1.94 | $1.94 | $1.94 | $1.35 | 0 |
2015-12-29 | $1.94 | $1.94 | $1.94 | $1.94 | $1.35 | 12,724 |
2015-12-28 | $1.94 | $1.94 | $1.92 | $1.94 | $1.35 | 12,724 |
2015-12-24 | $1.94 | $2.00 | $1.92 | $1.92 | $1.33 | 4,330 |
2015-12-23 | $1.94 | $1.97 | $1.94 | $1.97 | $1.37 | 2,920 |
2015-12-22 | $1.92 | $2.05 | $1.92 | $1.93 | $1.34 | 12,289 |
2015-12-21 | $1.91 | $2.02 | $1.91 | $2.02 | $1.40 | 13,317 |
2015-12-18 | $1.86 | $1.92 | $1.86 | $1.87 | $1.30 | 3,143 |
2015-12-17 | $1.92 | $1.92 | $1.92 | $1.92 | $1.33 | 2,006 |
2015-12-16 | $1.93 | $1.94 | $1.90 | $1.93 | $1.34 | 7,270 |
2015-12-15 | $2.01 | $2.01 | $1.89 | $1.90 | $1.32 | 74,137 |
2015-12-14 | $1.88 | $1.92 | $1.88 | $1.88 | $1.31 | 17,979 |
2015-12-11 | $1.92 | $1.92 | $1.92 | $1.92 | $1.33 | 390 |
2015-12-10 | $1.95 | $1.95 | $1.95 | $1.95 | $1.36 | 191 |
2015-12-09 | $2.04 | $2.04 | $2.04 | $2.04 | $1.42 | 3,039 |
2015-12-08 | $2.01 | $2.06 | $2.01 | $2.06 | $1.43 | 2,978 |
2015-12-07 | $2.03 | $2.08 | $2.03 | $2.08 | $1.45 | 29,134 |
2015-12-04 | $2.01 | $2.01 | $2.01 | $2.01 | $1.40 | 411 |
2015-12-03 | $1.93 | $1.93 | $1.93 | $1.93 | $1.34 | 0 |
2015-12-02 | $1.93 | $1.93 | $1.93 | $1.93 | $1.34 | 305 |
2015-12-01 | $2.01 | $2.02 | $2.01 | $2.02 | $1.40 | 8,000 |
2015-11-30 | $2.04 | $2.04 | $2.04 | $2.04 | $1.42 | 2,670 |
2015-11-27 | $2.03 | $2.03 | $2.03 | $2.03 | $1.41 | 0 |
2015-11-25 | $2.03 | $2.03 | $2.03 | $2.03 | $1.41 | 7,006 |
2015-11-24 | $2.00 | $2.10 | $1.98 | $2.10 | $1.46 | 8,101 |
2015-11-23 | $1.98 | $1.98 | $1.98 | $1.98 | $1.38 | 472 |
2015-11-20 | $2.14 | $2.14 | $2.14 | $2.14 | $1.49 | 5,635 |
2015-11-19 | $2.08 | $2.09 | $2.08 | $2.09 | $1.45 | 8,083 |
2015-11-18 | $2.10 | $2.10 | $2.10 | $2.10 | $1.46 | 7,364 |
2015-11-17 | $2.13 | $2.13 | $2.10 | $2.10 | $1.42 | 7,364 |
2015-11-16 | $1.98 | $1.98 | $1.98 | $1.98 | $1.34 | 0 |
2015-11-13 | $1.98 | $1.99 | $1.98 | $1.98 | $1.34 | 9,657 |
2015-11-12 | $2.01 | $2.01 | $2.00 | $2.00 | $1.35 | 1,009 |
2015-11-11 | $1.98 | $1.98 | $1.98 | $1.98 | $1.34 | 0 |
2015-11-10 | $1.98 | $1.98 | $1.98 | $1.98 | $1.34 | 191 |
2015-11-09 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 0 |
2015-11-06 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 0 |
2015-11-05 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 607 |
2015-11-04 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 1,655 |
2015-11-03 | $2.11 | $2.11 | $2.09 | $2.09 | $1.41 | 0 |
2015-11-02 | $2.11 | $2.11 | $2.09 | $2.09 | $1.41 | 0 |
2015-10-30 | $2.11 | $2.11 | $2.09 | $2.09 | $1.41 | 0 |
2015-10-29 | $2.11 | $2.11 | $2.09 | $2.09 | $1.41 | 3,147 |
2015-10-28 | $2.18 | $2.18 | $2.18 | $2.18 | $1.47 | 900 |
2015-10-27 | $2.11 | $2.11 | $2.11 | $2.11 | $1.42 | 0 |
2015-10-26 | $2.11 | $2.11 | $2.11 | $2.11 | $1.42 | 1,204 |
2015-10-23 | $2.18 | $2.23 | $2.18 | $2.23 | $1.50 | 958 |
2015-10-22 | $2.09 | $2.15 | $2.09 | $2.15 | $1.45 | 2,228 |
2015-10-21 | $2.13 | $2.13 | $2.13 | $2.13 | $1.44 | 388 |
2015-10-20 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 0 |
2015-10-19 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 0 |
2015-10-16 | $2.09 | $2.09 | $2.09 | $2.09 | $1.41 | 232 |
2015-10-15 | $2.19 | $2.19 | $2.08 | $2.08 | $1.40 | 14,427 |
2015-10-14 | $2.11 | $2.11 | $2.04 | $2.04 | $1.38 | 1,602 |
2015-10-13 | $2.02 | $2.03 | $2.00 | $2.03 | $1.37 | 0 |
2015-10-12 | $2.02 | $2.03 | $2.00 | $2.03 | $1.37 | 0 |
2015-10-09 | $2.02 | $2.03 | $2.00 | $2.03 | $1.37 | 0 |
2015-10-08 | $2.02 | $2.03 | $2.00 | $2.03 | $1.37 | 4,883 |
2015-10-07 | $2.00 | $2.00 | $1.98 | $2.00 | $1.35 | 23,582 |
2015-10-06 | $1.99 | $1.99 | $1.99 | $1.99 | $1.34 | 92 |
2015-10-05 | $2.00 | $2.00 | $1.99 | $1.99 | $1.34 | 8,876 |
2015-10-02 | $1.97 | $2.00 | $1.97 | $2.00 | $1.35 | 3,120 |
2015-10-01 | $1.94 | $1.94 | $1.93 | $1.93 | $1.30 | 200 |
2015-09-30 | $1.94 | $1.94 | $1.94 | $1.94 | $1.31 | 1,020 |
2015-09-29 | $2.02 | $2.02 | $2.02 | $2.02 | $1.36 | 0 |
2015-09-28 | $2.02 | $2.02 | $2.02 | $2.02 | $1.36 | 400 |
2015-09-25 | $2.02 | $2.04 | $2.02 | $2.04 | $1.38 | 1,355 |
2015-09-24 | $2.04 | $2.06 | $2.02 | $2.06 | $1.39 | 2,363 |
2015-09-23 | $2.03 | $2.03 | $2.03 | $2.03 | $1.37 | 0 |
2015-09-22 | $2.07 | $2.07 | $2.03 | $2.03 | $1.37 | 1,028 |
2015-09-21 | $2.06 | $2.09 | $2.06 | $2.09 | $1.41 | 10,512 |
2015-09-18 | $2.02 | $2.02 | $2.00 | $2.00 | $1.35 | 4,885 |
2015-09-17 | $2.04 | $2.04 | $2.02 | $2.02 | $1.36 | 4,004 |
2015-09-16 | $1.99 | $1.99 | $1.99 | $1.99 | $1.34 | 100 |
2015-09-15 | $2.05 | $2.05 | $2.05 | $2.05 | $1.38 | 4,201 |
2015-09-14 | $2.08 | $2.08 | $2.08 | $2.08 | $1.40 | 805 |
2015-09-11 | $2.09 | $2.09 | $1.97 | $2.01 | $1.36 | 21,989 |
2015-09-10 | $2.08 | $2.08 | $2.08 | $2.08 | $1.40 | 1,818 |
2015-09-09 | $2.08 | $2.08 | $2.08 | $2.08 | $1.40 | 540 |
2015-09-08 | $2.04 | $2.04 | $2.04 | $2.04 | $1.38 | 1,877 |
2015-09-04 | $1.97 | $1.97 | $1.91 | $1.91 | $1.29 | 2,596 |
2015-09-03 | $2.03 | $2.03 | $1.93 | $1.93 | $1.30 | 590 |
2015-09-02 | $2.04 | $2.04 | $2.04 | $2.04 | $1.38 | 0 |
2015-09-01 | $2.04 | $2.04 | $2.04 | $2.04 | $1.38 | 481 |
2015-08-31 | $2.05 | $2.05 | $2.00 | $2.00 | $1.35 | 4,485 |
2015-08-28 | $2.08 | $2.08 | $2.08 | $2.08 | $1.40 | 1,352 |
2015-08-27 | $1.98 | $1.98 | $1.98 | $1.98 | $1.34 | 3,499 |
2015-08-26 | $1.98 | $1.98 | $1.98 | $1.98 | $1.34 | 1,127 |
2015-08-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.35 | 3,249 |
New World Development Co. Ltd (NDVLY) News Headlines
HK's New World Development sees loss of up to $875 million in first half of 2025
None
reuters.com Feb. 21, 2025Shares of New World Development jump after it vows to raise cashflow, cut debt
None
reuters.com March 3, 2025Recent New World Development Co. Ltd (NDVLY) News
Similar Companies to New World Development Co. Ltd (NDVLY) 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 | -- | -- | -- |