NeuroOne Medical Technologies Corp (NMTC) Exchange: NASDAQ
Data as of March 28, 2024
$1.27 ($0.09) 7.63%
NeuroOne Medical Technologies Corp - Daily Information
Click for more stock information on NeuroOne Medical Technologies Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.28 |
Previous Close | $1.27 |
High | $1.35 |
Low | $1.17 |
Adjusted Open | $1.28 |
Previous Adjusted Close | $1.27 |
Adjusted High | $1.35 |
Adjusted Low | $1.17 |
About NeuroOne Medical Technologies Corp (NMTC)
NUMERICAL TECHNOLOGIES INC
Invest in NeuroOne Medical Technologies Corp (NMTC)
Historical Stock Data for NeuroOne Medical Technologies Corp (NMTC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $1.28 | $1.35 | $1.17 | $1.27 | $1.27 | 929,248 |
2024-03-22 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 61,266 |
2024-03-21 | $1.13 | $1.19 | $1.10 | $1.11 | $1.11 | 100,641 |
2024-03-20 | $1.06 | $1.13 | $1.06 | $1.11 | $1.11 | 56,101 |
2024-03-19 | $1.12 | $1.17 | $1.05 | $1.08 | $1.08 | 115,648 |
2024-03-18 | $1.10 | $1.20 | $1.10 | $1.16 | $1.16 | 100,244 |
2024-03-15 | $1.08 | $1.13 | $1.06 | $1.06 | $1.06 | 69,182 |
2024-03-14 | $1.12 | $1.14 | $1.03 | $1.07 | $1.07 | 89,197 |
2024-03-13 | $1.15 | $1.17 | $1.07 | $1.12 | $1.12 | 46,655 |
2024-03-12 | $1.14 | $1.21 | $1.12 | $1.14 | $1.14 | 52,272 |
2024-03-11 | $1.25 | $1.27 | $1.01 | $1.17 | $1.17 | 337,587 |
2024-03-08 | $1.23 | $1.32 | $1.20 | $1.21 | $1.21 | 114,177 |
2024-03-07 | $1.16 | $1.30 | $1.15 | $1.25 | $1.25 | 81,709 |
2024-03-06 | $1.24 | $1.24 | $1.11 | $1.18 | $1.18 | 148,637 |
2024-03-05 | $1.36 | $1.38 | $1.20 | $1.22 | $1.22 | 181,211 |
2024-03-04 | $1.33 | $1.47 | $1.30 | $1.38 | $1.38 | 1,048,210 |
2024-03-01 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 78,473 |
2024-02-29 | $1.13 | $1.28 | $1.13 | $1.21 | $1.21 | 221,769 |
2024-02-28 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 21,583 |
2024-02-27 | $1.14 | $1.17 | $1.10 | $1.15 | $1.15 | 37,403 |
2024-02-26 | $1.10 | $1.16 | $1.07 | $1.16 | $1.16 | 96,430 |
2024-02-23 | $1.07 | $1.13 | $1.05 | $1.07 | $1.07 | 27,697 |
2024-02-22 | $1.10 | $1.12 | $1.03 | $1.10 | $1.10 | 101,256 |
2024-02-21 | $1.20 | $1.20 | $1.03 | $1.11 | $1.11 | 128,822 |
2024-02-20 | $1.03 | $1.15 | $1.03 | $1.10 | $1.10 | 132,912 |
2024-02-16 | $1.01 | $1.08 | $1.01 | $1.03 | $1.03 | 73,248 |
2024-02-15 | $1.04 | $1.08 | $0.95 | $1.05 | $1.05 | 482,577 |
2024-02-14 | $1.40 | $1.41 | $1.00 | $1.08 | $1.08 | 617,457 |
2024-02-13 | $1.38 | $1.47 | $1.33 | $1.41 | $1.41 | 149,125 |
2024-02-12 | $1.45 | $1.59 | $1.38 | $1.38 | $1.38 | 117,777 |
2024-02-09 | $1.25 | $1.48 | $1.22 | $1.45 | $1.45 | 207,179 |
2024-02-08 | $1.25 | $1.33 | $1.19 | $1.26 | $1.26 | 44,262 |
2024-02-07 | $1.24 | $1.31 | $1.24 | $1.24 | $1.24 | 12,958 |
2024-02-06 | $1.35 | $1.35 | $1.23 | $1.27 | $1.27 | 59,349 |
2024-02-05 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 37,626 |
2024-02-02 | $1.43 | $1.44 | $1.36 | $1.40 | $1.40 | 44,971 |
2024-02-01 | $1.29 | $1.42 | $1.27 | $1.39 | $1.39 | 69,478 |
2024-01-31 | $1.21 | $1.29 | $1.17 | $1.25 | $1.25 | 62,467 |
2024-01-30 | $1.14 | $1.22 | $1.14 | $1.20 | $1.20 | 67,494 |
2024-01-29 | $1.24 | $1.29 | $1.11 | $1.16 | $1.16 | 278,944 |
2024-01-26 | $1.23 | $1.26 | $1.18 | $1.25 | $1.25 | 92,870 |
2024-01-25 | $1.33 | $1.33 | $1.23 | $1.26 | $1.26 | 107,847 |
2024-01-24 | $1.34 | $1.37 | $1.31 | $1.33 | $1.33 | 66,321 |
2024-01-23 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 24,973 |
2024-01-22 | $1.41 | $1.44 | $1.39 | $1.40 | $1.40 | 46,565 |
2024-01-19 | $1.33 | $1.44 | $1.33 | $1.37 | $1.37 | 82,314 |
2024-01-18 | $1.34 | $1.38 | $1.31 | $1.35 | $1.35 | 62,182 |
2024-01-17 | $1.27 | $1.37 | $1.26 | $1.37 | $1.37 | 32,541 |
2024-01-16 | $1.33 | $1.37 | $1.28 | $1.28 | $1.28 | 43,009 |
2024-01-12 | $1.51 | $1.51 | $1.34 | $1.38 | $1.38 | 64,434 |
2024-01-11 | $1.49 | $1.52 | $1.37 | $1.39 | $1.39 | 91,848 |
2024-01-10 | $1.46 | $1.52 | $1.43 | $1.48 | $1.48 | 142,195 |
2024-01-09 | $1.41 | $1.52 | $1.40 | $1.50 | $1.50 | 657,913 |
2024-01-08 | $1.53 | $1.53 | $1.40 | $1.46 | $1.46 | 118,495 |
2024-01-05 | $1.54 | $1.59 | $1.50 | $1.54 | $1.54 | 63,516 |
2024-01-04 | $1.61 | $1.62 | $1.53 | $1.56 | $1.56 | 44,899 |
2024-01-03 | $1.61 | $1.62 | $1.47 | $1.57 | $1.57 | 98,383 |
2024-01-02 | $1.58 | $1.68 | $1.52 | $1.62 | $1.62 | 114,679 |
2023-12-29 | $1.71 | $1.72 | $1.51 | $1.58 | $1.58 | 212,809 |
2023-12-28 | $1.60 | $1.69 | $1.54 | $1.64 | $1.64 | 640,019 |
2023-12-27 | $1.49 | $1.60 | $1.40 | $1.56 | $1.56 | 1,097,266 |
2023-12-26 | $1.38 | $1.40 | $1.32 | $1.35 | $1.35 | 111,347 |
2023-12-22 | $1.43 | $1.43 | $1.32 | $1.36 | $1.36 | 155,898 |
2023-12-21 | $1.36 | $1.44 | $1.32 | $1.39 | $1.39 | 181,513 |
2023-12-20 | $1.40 | $1.45 | $1.35 | $1.38 | $1.38 | 109,273 |
2023-12-19 | $1.31 | $1.45 | $1.31 | $1.40 | $1.40 | 91,661 |
2023-12-18 | $1.47 | $1.53 | $1.30 | $1.36 | $1.36 | 176,740 |
2023-12-15 | $1.72 | $1.72 | $1.40 | $1.53 | $1.53 | 210,581 |
2023-12-14 | $1.55 | $1.75 | $1.40 | $1.72 | $1.72 | 419,542 |
2023-12-13 | $1.68 | $1.71 | $1.48 | $1.53 | $1.53 | 168,778 |
2023-12-12 | $1.66 | $1.74 | $1.52 | $1.63 | $1.63 | 504,603 |
2023-12-11 | $1.77 | $1.92 | $1.64 | $1.71 | $1.71 | 1,060,174 |
2023-12-08 | $1.76 | $2.00 | $1.74 | $1.92 | $1.92 | 828,397 |
2023-12-07 | $1.70 | $1.80 | $1.63 | $1.79 | $1.79 | 209,013 |
2023-12-06 | $1.79 | $1.79 | $1.51 | $1.67 | $1.67 | 273,494 |
2023-12-05 | $1.65 | $1.77 | $1.55 | $1.76 | $1.76 | 376,009 |
2023-12-04 | $1.40 | $1.52 | $1.36 | $1.50 | $1.50 | 128,971 |
2023-12-01 | $1.45 | $1.47 | $1.41 | $1.45 | $1.45 | 84,531 |
2023-11-30 | $1.35 | $1.45 | $1.34 | $1.45 | $1.45 | 91,396 |
2023-11-29 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 67,801 |
2023-11-28 | $1.34 | $1.38 | $1.33 | $1.35 | $1.35 | 45,713 |
2023-11-27 | $1.29 | $1.35 | $1.29 | $1.34 | $1.34 | 64,428 |
2023-11-24 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 66,066 |
2023-11-22 | $1.33 | $1.33 | $1.22 | $1.29 | $1.29 | 75,489 |
2023-11-21 | $1.33 | $1.39 | $1.27 | $1.27 | $1.27 | 169,424 |
2023-11-20 | $1.30 | $1.46 | $1.30 | $1.35 | $1.35 | 168,734 |
2023-11-17 | $1.36 | $1.39 | $1.30 | $1.32 | $1.32 | 37,404 |
2023-11-16 | $1.45 | $1.46 | $1.20 | $1.32 | $1.32 | 250,736 |
2023-11-15 | $1.38 | $1.44 | $1.36 | $1.44 | $1.44 | 95,245 |
2023-11-14 | $1.33 | $1.42 | $1.32 | $1.41 | $1.41 | 173,776 |
2023-11-13 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 192,342 |
2023-11-10 | $1.21 | $1.32 | $1.16 | $1.32 | $1.32 | 360,029 |
2023-11-09 | $1.08 | $1.27 | $1.07 | $1.25 | $1.25 | 431,001 |
2023-11-08 | $1.00 | $1.11 | $0.98 | $1.06 | $1.06 | 352,973 |
2023-11-07 | $0.86 | $1.05 | $0.86 | $0.99 | $0.99 | 218,718 |
2023-11-06 | $0.90 | $0.96 | $0.87 | $0.92 | $0.92 | 105,967 |
2023-11-03 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 95,380 |
2023-11-02 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 70,903 |
2023-11-01 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 25,452 |
2023-10-31 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 107,792 |
2023-10-30 | $0.92 | $0.97 | $0.86 | $0.90 | $0.90 | 170,722 |
2023-10-27 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 134,803 |
2023-10-26 | $0.96 | $1.06 | $0.89 | $0.99 | $0.99 | 535,746 |
2023-10-25 | $0.98 | $1.00 | $0.94 | $1.00 | $1.00 | 75,450 |
2023-10-24 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 71,153 |
2023-10-23 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 27,750 |
2023-10-20 | $0.99 | $1.03 | $0.92 | $1.03 | $1.03 | 184,550 |
2023-10-19 | $0.92 | $1.04 | $0.91 | $1.00 | $1.00 | 330,477 |
2023-10-18 | $0.99 | $1.00 | $0.86 | $0.96 | $0.96 | 409,292 |
2023-10-17 | $1.00 | $1.07 | $0.97 | $0.99 | $0.99 | 1,267,281 |
2023-10-16 | $0.89 | $0.95 | $0.89 | $0.93 | $0.93 | 125,810 |
2023-10-13 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 21,213 |
2023-10-12 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 4,412 |
2023-10-11 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 41,667 |
2023-10-10 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 25,896 |
2023-10-09 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 15,278 |
2023-10-06 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 37,480 |
2023-10-05 | $0.89 | $0.91 | $0.86 | $0.86 | $0.86 | 12,695 |
2023-10-04 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 35,584 |
2023-10-03 | $0.91 | $0.93 | $0.86 | $0.86 | $0.86 | 28,693 |
2023-10-02 | $0.91 | $0.94 | $0.86 | $0.93 | $0.93 | 74,625 |
2023-09-29 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 25,124 |
2023-09-28 | $0.91 | $0.96 | $0.86 | $0.88 | $0.88 | 48,846 |
2023-09-27 | $0.92 | $0.97 | $0.85 | $0.97 | $0.97 | 121,857 |
2023-09-26 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 37,880 |
2023-09-25 | $0.92 | $0.96 | $0.88 | $0.89 | $0.89 | 25,674 |
2023-09-22 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 13,252 |
2023-09-21 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 33,485 |
2023-09-20 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 60,001 |
2023-09-19 | $0.96 | $0.98 | $0.91 | $0.92 | $0.92 | 28,395 |
2023-09-18 | $1.04 | $1.04 | $0.95 | $0.96 | $0.96 | 67,521 |
2023-09-15 | $1.00 | $1.06 | $0.93 | $1.06 | $1.06 | 197,137 |
2023-09-14 | $1.03 | $1.04 | $0.96 | $1.00 | $1.00 | 67,624 |
2023-09-13 | $0.95 | $1.08 | $0.94 | $1.00 | $1.00 | 203,534 |
2023-09-12 | $0.98 | $1.01 | $0.96 | $0.96 | $0.96 | 44,419 |
2023-09-11 | $0.92 | $1.03 | $0.91 | $0.97 | $0.97 | 117,229 |
2023-09-08 | $0.87 | $0.93 | $0.86 | $0.91 | $0.91 | 80,267 |
2023-09-07 | $0.89 | $0.93 | $0.87 | $0.88 | $0.88 | 44,561 |
2023-09-06 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 25,534 |
2023-09-05 | $0.88 | $0.93 | $0.85 | $0.91 | $0.91 | 56,588 |
2023-09-01 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 44,813 |
2023-08-31 | $0.88 | $0.93 | $0.85 | $0.85 | $0.85 | 34,897 |
2023-08-30 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 38,001 |
2023-08-29 | $0.88 | $0.92 | $0.87 | $0.87 | $0.87 | 53,176 |
2023-08-28 | $0.90 | $0.95 | $0.87 | $0.90 | $0.90 | 85,292 |
2023-08-25 | $0.96 | $0.98 | $0.90 | $0.92 | $0.92 | 108,312 |
2023-08-24 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 57,304 |
2023-08-23 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 32,959 |
2023-08-22 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 48,832 |
2023-08-21 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 37,072 |
2023-08-18 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 46,088 |
2023-08-17 | $1.02 | $1.06 | $0.98 | $1.02 | $1.02 | 68,451 |
2023-08-16 | $1.02 | $1.06 | $1.00 | $1.01 | $1.01 | 70,383 |
2023-08-15 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 70,251 |
2023-08-14 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 60,897 |
2023-08-11 | $1.06 | $1.12 | $1.05 | $1.07 | $1.07 | 88,391 |
2023-08-10 | $1.09 | $1.10 | $1.04 | $1.08 | $1.08 | 102,231 |
2023-08-09 | $1.13 | $1.13 | $1.06 | $1.10 | $1.10 | 78,837 |
2023-08-08 | $1.12 | $1.13 | $1.05 | $1.11 | $1.11 | 96,221 |
2023-08-07 | $1.17 | $1.17 | $1.10 | $1.13 | $1.13 | 92,772 |
2023-08-04 | $1.10 | $1.14 | $1.09 | $1.14 | $1.14 | 238,145 |
2023-08-03 | $1.03 | $1.11 | $1.03 | $1.08 | $1.08 | 181,518 |
2023-08-02 | $1.07 | $1.07 | $1.00 | $1.05 | $1.05 | 271,454 |
2023-08-01 | $1.06 | $1.07 | $1.02 | $1.06 | $1.06 | 138,613 |
2023-07-31 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 204,337 |
2023-07-28 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 129,679 |
2023-07-27 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 281,863 |
2023-07-26 | $1.06 | $1.08 | $1.01 | $1.03 | $1.03 | 275,574 |
2023-07-25 | $1.00 | $1.08 | $0.96 | $1.06 | $1.06 | 1,588,738 |
2023-07-24 | $1.72 | $1.72 | $1.56 | $1.59 | $1.59 | 269,069 |
2023-07-21 | $1.75 | $1.78 | $1.65 | $1.75 | $1.75 | 70,207 |
2023-07-20 | $1.79 | $1.79 | $1.68 | $1.71 | $1.71 | 128,470 |
2023-07-19 | $1.68 | $1.75 | $1.65 | $1.73 | $1.73 | 165,506 |
2023-07-18 | $1.80 | $1.80 | $1.56 | $1.70 | $1.70 | 329,357 |
2023-07-17 | $2.00 | $2.00 | $1.79 | $1.81 | $1.81 | 275,112 |
2023-07-14 | $1.68 | $2.00 | $1.63 | $1.99 | $1.99 | 697,489 |
2023-07-13 | $1.53 | $1.64 | $1.43 | $1.63 | $1.63 | 367,953 |
2023-07-12 | $1.48 | $1.58 | $1.38 | $1.47 | $1.47 | 331,369 |
2023-07-11 | $1.50 | $1.53 | $1.36 | $1.45 | $1.45 | 286,323 |
2023-07-10 | $1.35 | $1.49 | $1.32 | $1.46 | $1.46 | 925,726 |
2023-07-07 | $1.23 | $1.27 | $1.18 | $1.21 | $1.21 | 44,269 |
2023-07-06 | $1.15 | $1.25 | $1.15 | $1.25 | $1.25 | 90,547 |
2023-07-05 | $1.13 | $1.19 | $1.13 | $1.16 | $1.16 | 78,190 |
2023-07-03 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 28,335 |
2023-06-30 | $1.14 | $1.21 | $1.14 | $1.20 | $1.20 | 61,771 |
2023-06-29 | $1.08 | $1.15 | $1.06 | $1.15 | $1.15 | 22,951 |
2023-06-28 | $1.01 | $1.16 | $1.01 | $1.09 | $1.09 | 64,423 |
2023-06-27 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 50,090 |
2023-06-26 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 101,372 |
2023-06-23 | $1.05 | $1.11 | $1.04 | $1.05 | $1.05 | 53,864 |
2023-06-22 | $1.13 | $1.14 | $1.05 | $1.08 | $1.08 | 76,110 |
2023-06-21 | $1.15 | $1.23 | $1.13 | $1.15 | $1.15 | 99,135 |
2023-06-20 | $1.15 | $1.21 | $1.13 | $1.15 | $1.15 | 62,828 |
2023-06-16 | $1.17 | $1.23 | $1.16 | $1.16 | $1.16 | 42,537 |
2023-06-15 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 111,189 |
2023-06-14 | $1.21 | $1.29 | $1.21 | $1.24 | $1.24 | 64,815 |
2023-06-13 | $1.33 | $1.35 | $1.19 | $1.25 | $1.25 | 116,082 |
2023-06-12 | $1.39 | $1.40 | $1.28 | $1.31 | $1.31 | 615,685 |
2023-06-09 | $1.21 | $1.25 | $1.16 | $1.23 | $1.23 | 29,385 |
2023-06-08 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 14,767 |
2023-06-07 | $1.22 | $1.24 | $1.16 | $1.17 | $1.17 | 26,231 |
2023-06-06 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 13,939 |
2023-06-05 | $1.14 | $1.20 | $1.14 | $1.18 | $1.18 | 15,636 |
2023-06-02 | $1.18 | $1.22 | $1.13 | $1.18 | $1.18 | 53,777 |
2023-06-01 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 30,923 |
2023-05-31 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 17,816 |
2023-05-30 | $1.27 | $1.28 | $1.20 | $1.21 | $1.21 | 45,283 |
2023-05-26 | $1.24 | $1.29 | $1.23 | $1.27 | $1.27 | 73,200 |
2023-05-25 | $1.15 | $1.27 | $1.13 | $1.23 | $1.23 | 109,021 |
2023-05-24 | $1.13 | $1.17 | $1.11 | $1.12 | $1.12 | 121,212 |
2023-05-23 | $1.13 | $1.23 | $1.13 | $1.13 | $1.13 | 81,555 |
2023-05-22 | $1.16 | $1.20 | $1.08 | $1.16 | $1.16 | 144,776 |
2023-05-19 | $1.22 | $1.23 | $1.16 | $1.19 | $1.19 | 37,382 |
2023-05-18 | $1.29 | $1.32 | $1.21 | $1.23 | $1.23 | 82,483 |
2023-05-17 | $1.35 | $1.41 | $1.27 | $1.30 | $1.30 | 196,209 |
2023-05-16 | $1.43 | $1.51 | $1.28 | $1.29 | $1.29 | 255,304 |
2023-05-15 | $1.48 | $1.53 | $1.34 | $1.43 | $1.43 | 436,569 |
2023-05-12 | $1.35 | $1.36 | $1.28 | $1.31 | $1.31 | 74,961 |
2023-05-11 | $1.36 | $1.38 | $1.29 | $1.30 | $1.30 | 72,905 |
2023-05-10 | $1.35 | $1.39 | $1.35 | $1.35 | $1.35 | 49,367 |
2023-05-09 | $1.36 | $1.39 | $1.30 | $1.33 | $1.33 | 25,928 |
2023-05-08 | $1.42 | $1.44 | $1.35 | $1.36 | $1.36 | 38,924 |
2023-05-05 | $1.33 | $1.42 | $1.30 | $1.41 | $1.41 | 134,697 |
2023-05-04 | $1.46 | $1.49 | $1.32 | $1.35 | $1.35 | 209,367 |
2023-05-03 | $1.48 | $1.52 | $1.40 | $1.47 | $1.47 | 246,085 |
2023-05-02 | $1.73 | $1.74 | $1.45 | $1.47 | $1.47 | 817,204 |
2023-05-01 | $1.62 | $1.83 | $1.60 | $1.64 | $1.64 | 796,084 |
2023-04-28 | $1.47 | $1.58 | $1.44 | $1.54 | $1.54 | 64,321 |
2023-04-27 | $1.45 | $1.55 | $1.45 | $1.50 | $1.50 | 35,688 |
2023-04-26 | $1.56 | $1.56 | $1.48 | $1.48 | $1.48 | 58,386 |
2023-04-25 | $1.65 | $1.65 | $1.54 | $1.57 | $1.57 | 40,036 |
2023-04-24 | $1.62 | $1.67 | $1.54 | $1.66 | $1.66 | 123,591 |
2023-04-21 | $1.51 | $1.63 | $1.51 | $1.59 | $1.59 | 84,680 |
2023-04-20 | $1.50 | $1.54 | $1.48 | $1.53 | $1.53 | 68,689 |
2023-04-19 | $1.55 | $1.56 | $1.50 | $1.53 | $1.53 | 100,845 |
2023-04-18 | $1.69 | $1.69 | $1.55 | $1.55 | $1.55 | 101,731 |
2023-04-17 | $1.61 | $1.69 | $1.59 | $1.67 | $1.67 | 180,349 |
2023-04-14 | $1.56 | $1.74 | $1.42 | $1.73 | $1.73 | 394,119 |
2023-04-13 | $1.86 | $1.89 | $1.60 | $1.61 | $1.61 | 590,023 |
2023-04-12 | $1.97 | $2.06 | $1.80 | $1.88 | $1.88 | 3,775,100 |
2023-04-11 | $1.75 | $1.83 | $1.69 | $1.79 | $1.79 | 171,388 |
2023-04-10 | $1.61 | $1.75 | $1.61 | $1.75 | $1.75 | 275,872 |
2023-04-06 | $1.52 | $1.55 | $1.46 | $1.53 | $1.53 | 47,881 |
2023-04-05 | $1.52 | $1.61 | $1.52 | $1.52 | $1.52 | 53,020 |
2023-04-04 | $1.56 | $1.63 | $1.52 | $1.59 | $1.59 | 19,489 |
2023-04-03 | $1.62 | $1.62 | $1.51 | $1.56 | $1.56 | 50,357 |
2023-03-31 | $1.58 | $1.64 | $1.57 | $1.61 | $1.61 | 39,763 |
2023-03-30 | $1.59 | $1.61 | $1.56 | $1.58 | $1.58 | 37,421 |
2023-03-29 | $1.51 | $1.59 | $1.51 | $1.55 | $1.55 | 29,275 |
2023-03-28 | $1.62 | $1.62 | $1.53 | $1.53 | $1.53 | 28,047 |
2023-03-27 | $1.63 | $1.65 | $1.59 | $1.62 | $1.62 | 33,762 |
2023-03-24 | $1.52 | $1.64 | $1.51 | $1.64 | $1.64 | 47,051 |
2023-03-23 | $1.50 | $1.55 | $1.49 | $1.52 | $1.52 | 44,849 |
2023-03-22 | $1.57 | $1.59 | $1.49 | $1.50 | $1.50 | 143,553 |
2023-03-21 | $1.58 | $1.67 | $1.55 | $1.57 | $1.57 | 92,964 |
2023-03-20 | $1.69 | $1.69 | $1.50 | $1.61 | $1.61 | 179,745 |
2023-03-17 | $1.58 | $1.67 | $1.41 | $1.67 | $1.67 | 304,167 |
2023-03-16 | $1.76 | $1.82 | $1.60 | $1.62 | $1.62 | 412,751 |
2023-03-15 | $1.78 | $1.79 | $1.70 | $1.71 | $1.71 | 1,219,142 |
2023-03-14 | $1.61 | $1.65 | $1.57 | $1.57 | $1.57 | 104,488 |
2023-03-13 | $1.37 | $1.63 | $1.37 | $1.49 | $1.49 | 86,312 |
2023-03-10 | $1.76 | $1.79 | $1.45 | $1.49 | $1.49 | 130,687 |
2023-03-09 | $1.98 | $2.07 | $1.75 | $1.79 | $1.79 | 402,183 |
2023-03-08 | $1.89 | $1.90 | $1.73 | $1.82 | $1.82 | 237,514 |
2023-03-07 | $1.61 | $1.74 | $1.55 | $1.70 | $1.70 | 250,913 |
2023-03-06 | $1.54 | $1.60 | $1.51 | $1.52 | $1.52 | 45,574 |
2023-03-03 | $1.60 | $1.60 | $1.52 | $1.54 | $1.54 | 16,873 |
2023-03-02 | $1.56 | $1.66 | $1.56 | $1.60 | $1.60 | 28,513 |
2023-03-01 | $1.62 | $1.69 | $1.56 | $1.56 | $1.56 | 21,451 |
2023-02-28 | $1.73 | $1.73 | $1.61 | $1.61 | $1.61 | 43,098 |
2023-02-27 | $1.70 | $1.75 | $1.68 | $1.74 | $1.74 | 22,286 |
2023-02-24 | $1.78 | $1.93 | $1.66 | $1.71 | $1.71 | 36,773 |
2023-02-23 | $1.94 | $1.96 | $1.78 | $1.80 | $1.80 | 44,161 |
2023-02-22 | $1.74 | $1.95 | $1.74 | $1.82 | $1.82 | 105,364 |
2023-02-21 | $1.63 | $1.90 | $1.63 | $1.72 | $1.72 | 99,887 |
2023-02-17 | $1.62 | $1.80 | $1.62 | $1.71 | $1.71 | 40,825 |
2023-02-16 | $1.83 | $1.83 | $1.65 | $1.71 | $1.71 | 26,745 |
2023-02-15 | $1.76 | $1.90 | $1.70 | $1.73 | $1.73 | 62,402 |
2023-02-14 | $2.00 | $2.00 | $1.70 | $1.73 | $1.73 | 57,784 |
2023-02-13 | $1.90 | $2.18 | $1.90 | $2.06 | $2.06 | 153,211 |
2023-02-10 | $1.72 | $2.09 | $1.60 | $1.89 | $1.89 | 226,530 |
2023-02-09 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 29,701 |
2023-02-08 | $1.49 | $1.56 | $1.46 | $1.46 | $1.46 | 5,151 |
2023-02-07 | $1.53 | $1.58 | $1.45 | $1.50 | $1.50 | 40,578 |
2023-02-06 | $1.45 | $1.49 | $1.42 | $1.49 | $1.49 | 16,253 |
2023-02-03 | $1.42 | $1.53 | $1.42 | $1.47 | $1.47 | 32,555 |
2023-02-02 | $1.45 | $1.51 | $1.42 | $1.44 | $1.44 | 69,844 |
2023-02-01 | $1.40 | $1.45 | $1.39 | $1.41 | $1.41 | 33,608 |
2023-01-31 | $1.41 | $1.45 | $1.39 | $1.45 | $1.45 | 20,474 |
2023-01-30 | $1.33 | $1.43 | $1.33 | $1.35 | $1.35 | 68,052 |
2023-01-27 | $1.38 | $1.43 | $1.34 | $1.38 | $1.38 | 19,992 |
2023-01-26 | $1.39 | $1.39 | $1.32 | $1.38 | $1.38 | 22,913 |
2023-01-25 | $1.43 | $1.43 | $1.37 | $1.39 | $1.39 | 60,556 |
2023-01-24 | $1.35 | $1.43 | $1.33 | $1.41 | $1.41 | 39,663 |
2023-01-23 | $1.34 | $1.38 | $1.29 | $1.37 | $1.37 | 69,072 |
2023-01-20 | $1.33 | $1.35 | $1.28 | $1.32 | $1.32 | 81,190 |
2023-01-19 | $1.21 | $1.34 | $1.21 | $1.30 | $1.30 | 47,738 |
2023-01-18 | $1.19 | $1.30 | $1.19 | $1.22 | $1.22 | 24,952 |
2023-01-17 | $1.25 | $1.26 | $1.17 | $1.21 | $1.21 | 68,414 |
2023-01-13 | $1.24 | $1.30 | $1.23 | $1.28 | $1.28 | 52,539 |
2023-01-12 | $1.36 | $1.39 | $1.18 | $1.27 | $1.27 | 231,976 |
2023-01-11 | $1.40 | $1.42 | $1.27 | $1.38 | $1.38 | 104,866 |
2023-01-10 | $1.28 | $1.49 | $1.28 | $1.42 | $1.42 | 110,181 |
2023-01-09 | $1.47 | $1.52 | $1.18 | $1.29 | $1.29 | 83,542 |
2023-01-06 | $1.40 | $1.59 | $1.36 | $1.46 | $1.46 | 43,350 |
2023-01-05 | $1.54 | $1.58 | $1.30 | $1.40 | $1.40 | 49,585 |
2023-01-04 | $1.50 | $1.62 | $1.50 | $1.55 | $1.55 | 60,500 |
2023-01-03 | $1.26 | $1.46 | $1.25 | $1.44 | $1.44 | 43,413 |
2022-12-30 | $1.20 | $1.30 | $1.15 | $1.20 | $1.20 | 62,749 |
2022-12-29 | $1.28 | $1.31 | $1.10 | $1.23 | $1.23 | 201,863 |
2022-12-28 | $1.32 | $1.40 | $1.11 | $1.18 | $1.18 | 189,113 |
2022-12-27 | $1.54 | $1.60 | $1.31 | $1.36 | $1.36 | 67,784 |
2022-12-23 | $1.41 | $1.67 | $1.41 | $1.54 | $1.54 | 181,841 |
2022-12-22 | $1.75 | $1.80 | $1.38 | $1.41 | $1.41 | 271,105 |
2022-12-21 | $1.91 | $2.08 | $1.84 | $1.89 | $1.89 | 155,111 |
2022-12-20 | $2.25 | $2.36 | $2.00 | $2.05 | $2.05 | 121,826 |
2022-12-19 | $2.44 | $2.52 | $2.22 | $2.23 | $2.23 | 73,166 |
2022-12-16 | $2.61 | $2.61 | $2.31 | $2.44 | $2.44 | 166,331 |
2022-12-15 | $2.66 | $2.73 | $2.54 | $2.63 | $2.63 | 77,563 |
2022-12-14 | $1.92 | $2.80 | $1.89 | $2.60 | $2.60 | 628,592 |
2022-12-13 | $2.27 | $2.42 | $2.05 | $2.21 | $2.21 | 299,617 |
2022-12-12 | $2.87 | $2.87 | $2.07 | $2.09 | $2.09 | 370,379 |
2022-12-09 | $2.33 | $2.87 | $2.02 | $2.82 | $2.82 | 470,156 |
2022-12-08 | $2.29 | $2.69 | $2.25 | $2.44 | $2.44 | 353,977 |
2022-12-07 | $1.86 | $2.38 | $1.82 | $2.22 | $2.22 | 423,012 |
2022-12-06 | $1.70 | $2.10 | $1.68 | $1.87 | $1.87 | 380,558 |
2022-12-05 | $1.52 | $1.74 | $1.52 | $1.63 | $1.63 | 178,064 |
2022-12-02 | $1.43 | $1.55 | $1.43 | $1.51 | $1.51 | 103,253 |
2022-12-01 | $1.45 | $1.60 | $1.40 | $1.43 | $1.43 | 123,723 |
2022-11-30 | $1.40 | $1.44 | $1.33 | $1.41 | $1.41 | 152,322 |
2022-11-29 | $1.29 | $1.41 | $1.29 | $1.33 | $1.33 | 128,013 |
2022-11-28 | $1.43 | $1.61 | $1.23 | $1.32 | $1.32 | 418,359 |
2022-11-25 | $1.75 | $1.75 | $1.41 | $1.55 | $1.55 | 597,457 |
2022-11-23 | $1.39 | $1.82 | $1.38 | $1.75 | $1.75 | 2,045,734 |
2022-11-22 | $1.27 | $1.35 | $1.08 | $1.30 | $1.30 | 1,561,679 |
2022-11-21 | $1.05 | $1.41 | $0.98 | $1.20 | $1.20 | 5,250,948 |
2022-11-18 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 23,821 |
2022-11-17 | $0.85 | $0.92 | $0.82 | $0.85 | $0.85 | 48,136 |
2022-11-16 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 14,406 |
2022-11-15 | $0.84 | $0.90 | $0.80 | $0.87 | $0.87 | 75,283 |
2022-11-14 | $1.07 | $1.07 | $0.80 | $0.85 | $0.85 | 420,163 |
2022-11-11 | $0.97 | $1.00 | $0.89 | $0.94 | $0.94 | 185,513 |
2022-11-10 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 83,564 |
2022-11-09 | $0.99 | $1.09 | $0.89 | $0.95 | $0.95 | 51,710 |
2022-11-08 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 41,387 |
2022-11-07 | $1.04 | $1.04 | $0.99 | $1.00 | $1.00 | 169,662 |
2022-11-04 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 5,781 |
2022-11-03 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 33,521 |
2022-11-02 | $0.99 | $1.03 | $0.95 | $1.00 | $1.00 | 134,303 |
2022-11-01 | $0.98 | $1.09 | $0.97 | $0.98 | $0.98 | 195,116 |
2022-10-31 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 62,119 |
2022-10-28 | $1.23 | $1.23 | $1.04 | $1.04 | $1.04 | 67,921 |
2022-10-27 | $1.41 | $1.46 | $1.15 | $1.19 | $1.19 | 80,683 |
2022-10-26 | $1.59 | $1.74 | $1.37 | $1.41 | $1.41 | 78,411 |
2022-10-25 | $1.65 | $1.70 | $1.50 | $1.52 | $1.52 | 165,096 |
2022-10-24 | $1.47 | $1.74 | $1.47 | $1.69 | $1.69 | 42,069 |
2022-10-21 | $1.48 | $1.50 | $1.42 | $1.44 | $1.44 | 15,501 |
2022-10-20 | $1.50 | $1.55 | $1.48 | $1.49 | $1.49 | 25,437 |
2022-10-19 | $1.42 | $1.53 | $1.41 | $1.47 | $1.47 | 28,021 |
2022-10-18 | $1.60 | $1.61 | $1.51 | $1.51 | $1.51 | 19,849 |
2022-10-17 | $1.52 | $1.59 | $1.52 | $1.58 | $1.58 | 16,842 |
2022-10-14 | $1.61 | $1.69 | $1.60 | $1.60 | $1.60 | 10,489 |
2022-10-13 | $1.79 | $1.79 | $1.55 | $1.61 | $1.61 | 8,022 |
2022-10-12 | $1.60 | $1.69 | $1.51 | $1.64 | $1.64 | 18,862 |
2022-10-11 | $1.47 | $1.55 | $1.42 | $1.47 | $1.47 | 11,451 |
2022-10-10 | $1.46 | $1.51 | $1.40 | $1.46 | $1.46 | 14,240 |
2022-10-07 | $1.50 | $1.54 | $1.46 | $1.47 | $1.47 | 26,039 |
2022-10-06 | $1.63 | $1.69 | $1.54 | $1.54 | $1.54 | 44,791 |
2022-10-05 | $1.62 | $1.69 | $1.62 | $1.63 | $1.63 | 8,159 |
2022-10-04 | $1.54 | $1.68 | $1.54 | $1.65 | $1.65 | 13,196 |
2022-10-03 | $1.67 | $1.69 | $1.55 | $1.58 | $1.58 | 8,649 |
2022-09-30 | $1.56 | $1.74 | $1.56 | $1.69 | $1.69 | 26,011 |
2022-09-29 | $1.70 | $1.70 | $1.52 | $1.58 | $1.58 | 51,524 |
2022-09-28 | $1.73 | $1.79 | $1.70 | $1.72 | $1.72 | 9,262 |
2022-09-27 | $1.86 | $1.86 | $1.71 | $1.75 | $1.75 | 40,787 |
2022-09-26 | $1.75 | $1.95 | $1.71 | $1.86 | $1.86 | 73,064 |
2022-09-23 | $1.91 | $1.94 | $1.82 | $1.89 | $1.89 | 45,736 |
2022-09-22 | $2.01 | $2.01 | $1.89 | $1.93 | $1.93 | 65,683 |
2022-09-21 | $1.97 | $2.04 | $1.92 | $1.99 | $1.99 | 14,377 |
2022-09-20 | $1.91 | $1.99 | $1.91 | $1.97 | $1.97 | 16,718 |
2022-09-19 | $1.92 | $2.09 | $1.91 | $1.93 | $1.93 | 52,704 |
2022-09-16 | $2.09 | $2.09 | $1.91 | $1.96 | $1.96 | 87,253 |
2022-09-15 | $2.22 | $2.23 | $2.00 | $2.14 | $2.14 | 70,298 |
2022-09-14 | $1.88 | $2.33 | $1.88 | $2.17 | $2.17 | 816,292 |
2022-09-13 | $1.92 | $2.01 | $1.75 | $1.81 | $1.81 | 29,332 |
2022-09-12 | $1.85 | $1.97 | $1.85 | $1.93 | $1.93 | 40,730 |
2022-09-09 | $1.77 | $2.05 | $1.76 | $1.84 | $1.84 | 95,273 |
2022-09-08 | $1.68 | $1.89 | $1.68 | $1.76 | $1.76 | 77,936 |
2022-09-07 | $1.80 | $1.81 | $1.72 | $1.74 | $1.74 | 61,604 |
2022-09-06 | $1.93 | $1.95 | $1.81 | $1.83 | $1.83 | 61,960 |
2022-09-02 | $2.11 | $2.11 | $1.83 | $1.89 | $1.89 | 123,906 |
2022-09-01 | $2.63 | $2.63 | $1.99 | $2.09 | $2.09 | 393,724 |
2022-08-31 | $2.52 | $2.95 | $2.30 | $2.55 | $2.55 | 1,215,104 |
2022-08-30 | $2.06 | $2.33 | $1.97 | $2.16 | $2.16 | 619,210 |
2022-08-29 | $1.72 | $2.10 | $1.72 | $1.97 | $1.97 | 272,248 |
2022-08-26 | $1.75 | $1.80 | $1.72 | $1.79 | $1.79 | 50,091 |
2022-08-25 | $1.75 | $1.76 | $1.71 | $1.72 | $1.72 | 29,691 |
2022-08-24 | $1.66 | $1.73 | $1.66 | $1.71 | $1.71 | 33,328 |
2022-08-23 | $1.69 | $1.73 | $1.66 | $1.70 | $1.70 | 15,738 |
2022-08-22 | $1.71 | $1.82 | $1.66 | $1.70 | $1.70 | 21,092 |
2022-08-19 | $1.70 | $1.75 | $1.69 | $1.71 | $1.71 | 42,739 |
2022-08-18 | $1.80 | $1.85 | $1.67 | $1.76 | $1.76 | 44,048 |
2022-08-17 | $1.83 | $1.88 | $1.77 | $1.85 | $1.85 | 53,032 |
2022-08-16 | $1.93 | $1.93 | $1.77 | $1.85 | $1.85 | 52,851 |
2022-08-15 | $1.89 | $1.99 | $1.84 | $1.94 | $1.94 | 74,777 |
2022-08-12 | $1.85 | $1.94 | $1.65 | $1.84 | $1.84 | 156,830 |
2022-08-11 | $1.84 | $1.90 | $1.80 | $1.89 | $1.89 | 87,833 |
2022-08-10 | $1.85 | $1.95 | $1.77 | $1.94 | $1.94 | 124,878 |
2022-08-09 | $1.95 | $2.18 | $1.71 | $1.91 | $1.91 | 330,528 |
2022-08-08 | $1.80 | $1.90 | $1.76 | $1.90 | $1.90 | 264,328 |
2022-08-05 | $1.65 | $1.73 | $1.55 | $1.72 | $1.72 | 451,059 |
2022-08-04 | $1.78 | $1.80 | $1.53 | $1.64 | $1.64 | 406,975 |
2022-08-03 | $1.50 | $1.95 | $1.42 | $1.75 | $1.75 | 5,206,933 |
2022-08-02 | $1.22 | $1.25 | $1.17 | $1.20 | $1.20 | 69,785 |
2022-08-01 | $1.20 | $1.22 | $1.11 | $1.20 | $1.20 | 82,220 |
2022-07-29 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 67,388 |
2022-07-28 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 12,201 |
2022-07-27 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 23,376 |
2022-07-26 | $1.08 | $1.13 | $1.05 | $1.12 | $1.12 | 30,363 |
2022-07-25 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 7,964 |
2022-07-22 | $1.09 | $1.12 | $1.05 | $1.10 | $1.10 | 55,046 |
2022-07-21 | $1.00 | $1.18 | $1.00 | $1.10 | $1.10 | 79,322 |
2022-07-20 | $1.02 | $1.06 | $0.99 | $1.03 | $1.03 | 23,140 |
2022-07-19 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 8,582 |
2022-07-18 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 39,599 |
2022-07-15 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 33,063 |
2022-07-14 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 10,667 |
2022-07-13 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 9,647 |
2022-07-12 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 20,769 |
2022-07-11 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 25,435 |
2022-07-08 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 21,736 |
2022-07-07 | $1.00 | $1.07 | $1.00 | $1.00 | $1.00 | 36,709 |
2022-07-06 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 29,106 |
2022-07-05 | $0.86 | $1.09 | $0.84 | $1.03 | $1.03 | 69,272 |
2022-07-01 | $0.79 | $0.86 | $0.78 | $0.84 | $0.84 | 34,679 |
2022-06-30 | $0.81 | $0.82 | $0.78 | $0.82 | $0.82 | 37,053 |
2022-06-29 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 41,200 |
2022-06-28 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 57,301 |
2022-06-27 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 27,302 |
2022-06-24 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 20,330 |
2022-06-23 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 18,832 |
2022-06-22 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 22,145 |
2022-06-21 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 20,218 |
2022-06-17 | $1.02 | $1.02 | $0.91 | $0.96 | $0.96 | 68,320 |
2022-06-16 | $1.06 | $1.06 | $0.97 | $1.04 | $1.04 | 21,686 |
2022-06-15 | $0.93 | $1.09 | $0.93 | $1.05 | $1.05 | 37,673 |
2022-06-14 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 9,740 |
2022-06-13 | $1.04 | $1.04 | $0.92 | $0.92 | $0.92 | 53,776 |
2022-06-10 | $0.98 | $1.09 | $0.98 | $1.07 | $1.07 | 36,341 |
2022-06-09 | $1.11 | $1.11 | $1.01 | $1.04 | $1.04 | 31,796 |
2022-06-08 | $1.13 | $1.16 | $1.13 | $1.13 | $1.13 | 33,975 |
2022-06-07 | $0.99 | $1.15 | $0.95 | $1.14 | $1.14 | 104,037 |
2022-06-06 | $1.00 | $1.07 | $0.95 | $0.99 | $0.99 | 106,454 |
2022-06-03 | $1.36 | $1.36 | $0.97 | $1.09 | $1.09 | 231,132 |
2022-06-02 | $1.46 | $1.46 | $1.26 | $1.37 | $1.37 | 322,968 |
2022-06-01 | $1.34 | $1.56 | $1.28 | $1.46 | $1.46 | 1,496,044 |
2022-05-31 | $1.05 | $1.17 | $1.01 | $1.14 | $1.14 | 136,256 |
2022-05-27 | $1.02 | $1.11 | $1.02 | $1.07 | $1.07 | 41,518 |
2022-05-26 | $1.14 | $1.15 | $1.06 | $1.08 | $1.08 | 72,193 |
2022-05-25 | $1.04 | $1.14 | $1.00 | $1.14 | $1.14 | 137,828 |
2022-05-24 | $0.93 | $1.08 | $0.88 | $1.04 | $1.04 | 106,932 |
2022-05-23 | $0.95 | $1.03 | $0.90 | $0.96 | $0.96 | 107,520 |
2022-05-20 | $0.80 | $0.97 | $0.80 | $0.92 | $0.92 | 142,177 |
2022-05-19 | $0.65 | $0.86 | $0.65 | $0.79 | $0.79 | 464,343 |
2022-05-18 | $0.57 | $0.63 | $0.57 | $0.61 | $0.61 | 42,452 |
2022-05-17 | $0.58 | $0.59 | $0.54 | $0.57 | $0.57 | 34,075 |
2022-05-16 | $0.54 | $0.60 | $0.53 | $0.58 | $0.58 | 66,506 |
2022-05-13 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 104,779 |
2022-05-12 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 36,889 |
2022-05-11 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 45,720 |
2022-05-10 | $0.62 | $0.64 | $0.56 | $0.56 | $0.56 | 35,592 |
2022-05-09 | $0.62 | $0.66 | $0.60 | $0.60 | $0.60 | 102,134 |
2022-05-06 | $0.70 | $0.70 | $0.56 | $0.64 | $0.64 | 105,019 |
2022-05-05 | $0.71 | $0.75 | $0.68 | $0.72 | $0.72 | 135,131 |
2022-05-04 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 27,261 |
2022-05-03 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 21,033 |
2022-05-02 | $0.75 | $0.75 | $0.66 | $0.74 | $0.74 | 32,777 |
2022-04-29 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 19,080 |
2022-04-28 | $0.78 | $0.80 | $0.72 | $0.78 | $0.78 | 53,078 |
2022-04-27 | $0.75 | $0.83 | $0.75 | $0.78 | $0.78 | 79,164 |
2022-04-26 | $0.88 | $0.88 | $0.66 | $0.75 | $0.75 | 144,461 |
2022-04-25 | $1.00 | $1.03 | $0.87 | $0.88 | $0.88 | 166,239 |
2022-04-22 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 61,817 |
2022-04-21 | $1.00 | $1.09 | $1.00 | $1.03 | $1.03 | 283,511 |
2022-04-20 | $1.03 | $1.06 | $1.00 | $1.04 | $1.04 | 15,678 |
2022-04-19 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 27,124 |
2022-04-18 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 56,180 |
2022-04-14 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 75,803 |
2022-04-13 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 76,868 |
2022-04-12 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 65,781 |
2022-04-11 | $1.01 | $1.12 | $1.00 | $1.05 | $1.05 | 311,162 |
2022-04-08 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 64,650 |
2022-04-07 | $1.03 | $1.09 | $1.01 | $1.03 | $1.03 | 88,364 |
2022-04-06 | $1.06 | $1.07 | $1.01 | $1.02 | $1.02 | 129,160 |
2022-04-05 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 54,062 |
2022-04-04 | $1.05 | $1.12 | $1.05 | $1.09 | $1.09 | 131,906 |
2022-04-01 | $1.09 | $1.12 | $1.03 | $1.08 | $1.08 | 131,808 |
2022-03-31 | $1.12 | $1.16 | $1.09 | $1.10 | $1.10 | 223,729 |
2022-03-30 | $1.15 | $1.18 | $1.09 | $1.12 | $1.12 | 327,450 |
2022-03-29 | $1.20 | $1.23 | $1.08 | $1.17 | $1.17 | 810,849 |
2022-03-28 | $1.75 | $1.77 | $1.11 | $1.18 | $1.18 | 2,334,704 |
2022-03-25 | $2.33 | $2.45 | $2.22 | $2.22 | $2.22 | 49,241 |
2022-03-24 | $2.17 | $2.27 | $2.05 | $2.24 | $2.24 | 20,033 |
2022-03-23 | $2.05 | $2.18 | $2.00 | $2.18 | $2.18 | 16,966 |
2022-03-22 | $2.04 | $2.07 | $2.00 | $2.05 | $2.05 | 11,837 |
2022-03-21 | $2.02 | $2.07 | $1.95 | $2.02 | $2.02 | 15,045 |
2022-03-18 | $1.85 | $2.02 | $1.85 | $2.02 | $2.02 | 68,759 |
2022-03-17 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 15,667 |
2022-03-16 | $1.92 | $1.95 | $1.85 | $1.85 | $1.85 | 22,088 |
2022-03-15 | $1.89 | $1.97 | $1.80 | $1.92 | $1.92 | 22,601 |
2022-03-14 | $1.86 | $1.93 | $1.86 | $1.90 | $1.90 | 18,128 |
2022-03-11 | $1.72 | $1.94 | $1.62 | $1.88 | $1.88 | 22,772 |
2022-03-10 | $1.85 | $1.85 | $1.70 | $1.72 | $1.72 | 36,273 |
2022-03-09 | $1.87 | $2.02 | $1.81 | $1.81 | $1.81 | 39,285 |
2022-03-08 | $1.92 | $1.92 | $1.81 | $1.86 | $1.86 | 29,033 |
2022-03-07 | $1.96 | $2.07 | $1.94 | $1.95 | $1.95 | 33,449 |
2022-03-04 | $2.11 | $2.11 | $1.97 | $2.03 | $2.03 | 20,170 |
2022-03-03 | $1.94 | $2.09 | $1.94 | $1.99 | $1.99 | 14,997 |
2022-03-02 | $2.00 | $2.06 | $1.91 | $1.91 | $1.91 | 34,443 |
2022-03-01 | $2.02 | $2.02 | $1.95 | $1.95 | $1.95 | 44,071 |
2022-02-28 | $2.05 | $2.14 | $2.00 | $2.00 | $2.00 | 45,095 |
2022-02-25 | $2.02 | $2.11 | $2.02 | $2.04 | $2.04 | 23,495 |
2022-02-24 | $2.00 | $2.12 | $1.98 | $1.98 | $1.98 | 37,403 |
2022-02-23 | $2.01 | $2.27 | $2.00 | $2.12 | $2.12 | 48,770 |
2022-02-22 | $2.10 | $2.12 | $2.00 | $2.00 | $2.00 | 75,879 |
2022-02-18 | $2.56 | $2.63 | $2.10 | $2.12 | $2.12 | 103,664 |
2022-02-17 | $2.72 | $2.79 | $2.57 | $2.59 | $2.59 | 98,296 |
2022-02-16 | $2.57 | $2.74 | $2.51 | $2.67 | $2.67 | 83,251 |
2022-02-15 | $2.90 | $2.90 | $2.40 | $2.51 | $2.51 | 149,114 |
2022-02-14 | $3.13 | $3.13 | $2.85 | $2.91 | $2.91 | 226,293 |
2022-02-11 | $2.71 | $3.18 | $2.56 | $2.96 | $2.96 | 618,650 |
2022-02-10 | $2.54 | $2.75 | $2.52 | $2.63 | $2.63 | 119,739 |
2022-02-09 | $2.38 | $2.54 | $2.35 | $2.54 | $2.54 | 72,615 |
2022-02-08 | $2.21 | $2.39 | $2.21 | $2.27 | $2.27 | 126,724 |
2022-02-07 | $2.15 | $2.21 | $2.10 | $2.14 | $2.14 | 43,127 |
2022-02-04 | $2.06 | $2.23 | $2.06 | $2.14 | $2.14 | 51,170 |
2022-02-03 | $2.06 | $2.10 | $2.05 | $2.10 | $2.10 | 5,568 |
2022-02-02 | $2.13 | $2.14 | $2.04 | $2.10 | $2.10 | 22,919 |
2022-02-01 | $2.00 | $2.13 | $1.95 | $2.10 | $2.10 | 24,372 |
2022-01-31 | $1.95 | $1.95 | $1.70 | $1.95 | $1.95 | 21,152 |
2022-01-28 | $1.81 | $2.00 | $1.81 | $1.95 | $1.95 | 36,404 |
2022-01-27 | $1.92 | $1.92 | $1.79 | $1.80 | $1.80 | 37,440 |
2022-01-26 | $1.98 | $1.98 | $1.90 | $1.91 | $1.91 | 21,509 |
2022-01-25 | $1.99 | $2.04 | $1.90 | $1.94 | $1.94 | 10,252 |
2022-01-24 | $2.02 | $2.03 | $1.88 | $2.02 | $2.02 | 43,984 |
2022-01-21 | $2.07 | $2.10 | $2.01 | $2.02 | $2.02 | 9,625 |
2022-01-20 | $2.17 | $2.19 | $2.07 | $2.10 | $2.10 | 16,203 |
2022-01-19 | $2.10 | $2.24 | $2.10 | $2.19 | $2.19 | 57,486 |
2022-01-18 | $1.95 | $2.19 | $1.95 | $2.05 | $2.05 | 22,928 |
2022-01-14 | $2.01 | $2.06 | $1.95 | $1.95 | $1.95 | 63,384 |
2022-01-13 | $2.06 | $2.08 | $1.95 | $1.97 | $1.97 | 13,652 |
2022-01-12 | $2.05 | $2.14 | $1.97 | $1.97 | $1.97 | 16,676 |
2022-01-11 | $1.89 | $1.97 | $1.86 | $1.96 | $1.96 | 15,277 |
2022-01-10 | $1.87 | $1.93 | $1.85 | $1.89 | $1.89 | 35,219 |
2022-01-07 | $1.91 | $1.93 | $1.87 | $1.89 | $1.89 | 25,200 |
2022-01-06 | $1.79 | $1.94 | $1.79 | $1.88 | $1.88 | 33,155 |
2022-01-05 | $2.02 | $2.07 | $1.82 | $1.84 | $1.84 | 68,291 |
2022-01-04 | $2.15 | $2.20 | $1.99 | $2.04 | $2.04 | 47,579 |
2022-01-03 | $1.95 | $2.07 | $1.95 | $2.01 | $2.01 | 33,846 |
2021-12-31 | $1.96 | $2.00 | $1.91 | $1.94 | $1.94 | 43,667 |
2021-12-30 | $1.87 | $2.01 | $1.87 | $1.99 | $1.99 | 115,954 |
2021-12-29 | $1.96 | $2.07 | $1.89 | $1.90 | $1.90 | 166,346 |
2021-12-28 | $2.11 | $2.18 | $1.88 | $1.96 | $1.96 | 69,980 |
2021-12-27 | $2.24 | $2.25 | $2.11 | $2.12 | $2.12 | 51,911 |
2021-12-23 | $2.17 | $2.25 | $2.12 | $2.20 | $2.20 | 37,153 |
2021-12-22 | $2.23 | $2.28 | $2.15 | $2.20 | $2.20 | 43,882 |
2021-12-21 | $2.16 | $2.29 | $2.15 | $2.26 | $2.26 | 79,273 |
2021-12-20 | $2.17 | $2.40 | $2.11 | $2.18 | $2.18 | 89,664 |
2021-12-17 | $2.28 | $2.40 | $2.10 | $2.10 | $2.10 | 130,002 |
2021-12-16 | $2.47 | $2.47 | $2.27 | $2.34 | $2.34 | 17,633 |
2021-12-15 | $2.38 | $2.43 | $2.26 | $2.35 | $2.35 | 24,676 |
2021-12-14 | $2.43 | $2.43 | $2.32 | $2.32 | $2.32 | 26,425 |
2021-12-13 | $2.44 | $2.49 | $2.36 | $2.36 | $2.36 | 42,436 |
2021-12-10 | $2.57 | $2.64 | $2.41 | $2.44 | $2.44 | 42,590 |
2021-12-09 | $2.60 | $2.72 | $2.56 | $2.60 | $2.60 | 43,492 |
2021-12-08 | $2.45 | $2.70 | $2.42 | $2.52 | $2.52 | 104,674 |
2021-12-07 | $2.29 | $2.48 | $2.26 | $2.40 | $2.40 | 44,645 |
2021-12-06 | $2.00 | $2.28 | $2.00 | $2.26 | $2.26 | 119,714 |
2021-12-03 | $2.15 | $2.25 | $2.05 | $2.05 | $2.05 | 55,281 |
2021-12-02 | $2.15 | $2.23 | $2.02 | $2.09 | $2.09 | 111,185 |
2021-12-01 | $2.17 | $2.25 | $2.13 | $2.15 | $2.15 | 69,991 |
2021-11-30 | $2.14 | $2.23 | $2.14 | $2.14 | $2.14 | 33,215 |
2021-11-29 | $2.26 | $2.26 | $2.15 | $2.15 | $2.15 | 28,863 |
2021-11-26 | $2.32 | $2.33 | $2.20 | $2.26 | $2.26 | 36,528 |
2021-11-24 | $2.21 | $2.36 | $2.20 | $2.32 | $2.32 | 46,713 |
2021-11-23 | $2.28 | $2.31 | $2.20 | $2.21 | $2.21 | 61,458 |
2021-11-22 | $2.39 | $2.39 | $2.26 | $2.27 | $2.27 | 127,752 |
2021-11-19 | $2.47 | $2.56 | $2.35 | $2.44 | $2.44 | 107,506 |
2021-11-18 | $2.51 | $2.60 | $2.31 | $2.47 | $2.47 | 203,934 |
2021-11-17 | $2.62 | $2.65 | $2.50 | $2.55 | $2.55 | 91,226 |
2021-11-16 | $2.70 | $2.72 | $2.57 | $2.63 | $2.63 | 114,697 |
2021-11-15 | $2.84 | $2.88 | $2.68 | $2.68 | $2.68 | 81,022 |
2021-11-12 | $2.70 | $2.81 | $2.70 | $2.75 | $2.75 | 84,781 |
2021-11-11 | $2.71 | $2.72 | $2.66 | $2.68 | $2.68 | 83,154 |
2021-11-10 | $2.69 | $2.78 | $2.68 | $2.71 | $2.71 | 188,825 |
2021-11-09 | $2.75 | $2.80 | $2.65 | $2.75 | $2.75 | 94,899 |
2021-11-08 | $2.81 | $2.89 | $2.75 | $2.76 | $2.76 | 49,017 |
2021-11-05 | $2.85 | $2.86 | $2.80 | $2.80 | $2.80 | 50,259 |
2021-11-04 | $2.82 | $2.84 | $2.76 | $2.83 | $2.83 | 51,979 |
2021-11-03 | $2.77 | $2.84 | $2.77 | $2.81 | $2.81 | 74,344 |
2021-11-02 | $2.80 | $2.82 | $2.73 | $2.80 | $2.80 | 56,561 |
2021-11-01 | $2.85 | $2.91 | $2.77 | $2.81 | $2.81 | 118,911 |
2021-10-29 | $2.85 | $2.85 | $2.79 | $2.82 | $2.82 | 32,668 |
2021-10-28 | $2.71 | $2.93 | $2.71 | $2.85 | $2.85 | 113,766 |
2021-10-27 | $2.83 | $2.85 | $2.70 | $2.72 | $2.72 | 56,967 |
2021-10-26 | $2.84 | $2.88 | $2.82 | $2.86 | $2.86 | 62,109 |
2021-10-25 | $2.90 | $2.94 | $2.84 | $2.85 | $2.85 | 99,391 |
2021-10-22 | $2.90 | $2.98 | $2.82 | $2.95 | $2.95 | 116,915 |
2021-10-21 | $2.86 | $2.94 | $2.84 | $2.93 | $2.93 | 153,747 |
2021-10-20 | $2.90 | $2.93 | $2.88 | $2.90 | $2.90 | 77,608 |
2021-10-19 | $2.91 | $2.97 | $2.86 | $2.88 | $2.88 | 91,565 |
2021-10-18 | $2.95 | $3.00 | $2.84 | $2.95 | $2.95 | 253,509 |
2021-10-15 | $2.99 | $3.00 | $2.93 | $3.00 | $3.00 | 158,384 |
2021-10-14 | $2.94 | $3.02 | $2.89 | $3.00 | $3.00 | 426,621 |
2021-10-13 | $3.20 | $3.20 | $2.85 | $2.91 | $2.91 | 2,650,632 |
2021-10-12 | $4.13 | $4.16 | $3.97 | $4.12 | $4.12 | 24,388 |
2021-10-11 | $3.85 | $4.13 | $3.85 | $4.13 | $4.13 | 40,990 |
2021-10-08 | $4.13 | $4.13 | $3.86 | $3.90 | $3.90 | 63,985 |
2021-10-07 | $4.05 | $4.23 | $4.05 | $4.13 | $4.13 | 22,538 |
2021-10-06 | $3.98 | $4.05 | $3.89 | $4.03 | $4.03 | 13,480 |
2021-10-05 | $3.98 | $4.22 | $3.85 | $4.07 | $4.07 | 57,826 |
2021-10-04 | $4.01 | $4.11 | $3.95 | $3.98 | $3.98 | 27,662 |
2021-10-01 | $3.96 | $4.25 | $3.96 | $4.05 | $4.05 | 25,545 |
2021-09-30 | $3.94 | $4.02 | $3.90 | $3.95 | $3.95 | 40,059 |
2021-09-29 | $4.00 | $4.17 | $3.76 | $3.95 | $3.95 | 34,110 |
2021-09-28 | $3.90 | $4.28 | $3.81 | $3.93 | $3.93 | 72,841 |
2021-09-27 | $4.18 | $4.37 | $3.96 | $3.96 | $3.96 | 44,556 |
2021-09-24 | $4.23 | $4.50 | $4.12 | $4.18 | $4.18 | 52,351 |
2021-09-23 | $4.16 | $4.44 | $4.13 | $4.23 | $4.23 | 66,109 |
2021-09-22 | $3.95 | $4.28 | $3.90 | $4.06 | $4.06 | 64,142 |
2021-09-21 | $3.66 | $4.23 | $3.66 | $3.86 | $3.86 | 183,854 |
2021-09-20 | $4.08 | $4.24 | $3.58 | $3.58 | $3.58 | 114,944 |
2021-09-17 | $4.40 | $4.64 | $4.04 | $4.05 | $4.05 | 221,486 |
2021-09-16 | $4.68 | $4.77 | $4.37 | $4.39 | $4.39 | 62,544 |
2021-09-15 | $4.80 | $4.98 | $4.65 | $4.65 | $4.65 | 93,063 |
2021-09-14 | $4.74 | $4.76 | $4.62 | $4.70 | $4.70 | 74,540 |
2021-09-13 | $4.57 | $4.86 | $4.51 | $4.74 | $4.74 | 105,797 |
2021-09-10 | $4.46 | $4.58 | $4.40 | $4.58 | $4.58 | 92,157 |
2021-09-09 | $4.93 | $4.94 | $4.29 | $4.39 | $4.39 | 288,142 |
2021-09-08 | $4.88 | $5.06 | $4.50 | $5.05 | $5.05 | 521,581 |
2021-09-07 | $4.95 | $6.80 | $4.70 | $5.41 | $5.41 | 8,372,112 |
2021-09-03 | $4.24 | $6.10 | $4.23 | $4.72 | $4.72 | 2,972,092 |
2021-09-02 | $3.51 | $4.40 | $3.46 | $4.23 | $4.23 | 108,302 |
2021-09-01 | $3.61 | $3.64 | $3.26 | $3.44 | $3.44 | 103,092 |
2021-08-31 | $3.76 | $3.77 | $3.55 | $3.55 | $3.55 | 28,618 |
2021-08-30 | $3.72 | $3.87 | $3.72 | $3.81 | $3.81 | 22,656 |
2021-08-27 | $4.04 | $4.30 | $3.55 | $3.78 | $3.78 | 71,581 |
2021-08-26 | $4.12 | $4.16 | $3.83 | $3.99 | $3.99 | 32,845 |
2021-08-25 | $4.36 | $4.49 | $4.09 | $4.10 | $4.10 | 36,808 |
2021-08-24 | $4.07 | $4.65 | $3.94 | $4.50 | $4.50 | 206,036 |
2021-08-23 | $3.85 | $5.50 | $3.85 | $4.42 | $4.42 | 3,555,432 |
2021-08-20 | $3.91 | $4.09 | $3.88 | $3.88 | $3.88 | 26,062 |
2021-08-19 | $4.44 | $4.50 | $3.72 | $3.90 | $3.90 | 44,845 |
2021-08-18 | $4.81 | $4.82 | $4.40 | $4.60 | $4.60 | 19,756 |
2021-08-17 | $4.90 | $4.90 | $4.41 | $4.81 | $4.81 | 18,210 |
2021-08-16 | $4.31 | $4.99 | $4.17 | $4.94 | $4.94 | 26,774 |
2021-08-13 | $4.78 | $4.78 | $4.09 | $4.43 | $4.43 | 21,525 |
2021-08-12 | $4.50 | $4.50 | $4.30 | $4.41 | $4.41 | 13,390 |
2021-08-11 | $4.68 | $4.80 | $4.58 | $4.58 | $4.58 | 9,607 |
2021-08-10 | $4.77 | $4.98 | $4.63 | $4.80 | $4.80 | 22,725 |
2021-08-09 | $4.81 | $4.99 | $4.60 | $4.98 | $4.98 | 8,361 |
2021-08-06 | $4.78 | $5.00 | $4.54 | $5.00 | $5.00 | 7,079 |
2021-08-05 | $4.70 | $4.70 | $4.49 | $4.70 | $4.70 | 4,225 |
2021-08-04 | $4.70 | $4.83 | $4.59 | $4.76 | $4.76 | 12,003 |
2021-08-03 | $4.56 | $4.87 | $4.56 | $4.87 | $4.87 | 5,411 |
2021-08-02 | $4.71 | $4.90 | $4.70 | $4.88 | $4.88 | 14,503 |
2021-07-30 | $4.39 | $4.93 | $4.39 | $4.75 | $4.75 | 7,451 |
2021-07-29 | $4.48 | $4.84 | $4.47 | $4.59 | $4.59 | 10,720 |
2021-07-28 | $5.00 | $5.00 | $4.34 | $4.51 | $4.51 | 14,176 |
2021-07-27 | $5.33 | $5.40 | $4.91 | $4.95 | $4.95 | 29,798 |
2021-07-26 | $5.11 | $5.44 | $5.01 | $5.42 | $5.42 | 2,955 |
2021-07-23 | $5.58 | $5.58 | $4.93 | $5.22 | $5.22 | 24,393 |
2021-07-22 | $5.32 | $5.61 | $5.25 | $5.54 | $5.54 | 9,556 |
2021-07-21 | $5.37 | $5.52 | $5.20 | $5.21 | $5.21 | 24,880 |
2021-07-20 | $5.38 | $5.65 | $4.98 | $5.55 | $5.55 | 40,105 |
2021-07-19 | $5.40 | $5.65 | $5.01 | $5.65 | $5.65 | 11,079 |
2021-07-16 | $5.44 | $5.63 | $5.28 | $5.63 | $5.63 | 28,142 |
2021-07-15 | $5.88 | $5.88 | $5.29 | $5.44 | $5.44 | 26,543 |
2021-07-14 | $5.98 | $5.98 | $5.41 | $5.79 | $5.79 | 15,368 |
2021-07-13 | $5.86 | $6.00 | $5.81 | $5.90 | $5.90 | 6,305 |
2021-07-12 | $5.97 | $5.98 | $5.75 | $5.89 | $5.89 | 9,756 |
2021-07-09 | $5.99 | $6.00 | $5.90 | $5.97 | $5.97 | 16,251 |
2021-07-08 | $6.89 | $6.89 | $5.88 | $5.99 | $5.99 | 62,532 |
2021-07-07 | $6.57 | $6.73 | $6.40 | $6.45 | $6.45 | 22,588 |
2021-07-06 | $6.88 | $6.88 | $6.57 | $6.60 | $6.60 | 14,316 |
2021-07-02 | $6.66 | $6.87 | $6.50 | $6.74 | $6.74 | 43,680 |
2021-07-01 | $6.64 | $7.00 | $6.53 | $6.78 | $6.78 | 13,641 |
2021-06-30 | $6.56 | $6.97 | $6.54 | $6.63 | $6.63 | 26,659 |
2021-06-29 | $6.36 | $6.80 | $6.36 | $6.46 | $6.46 | 22,671 |
2021-06-28 | $6.72 | $6.80 | $6.45 | $6.65 | $6.65 | 12,716 |
2021-06-25 | $6.98 | $7.00 | $6.37 | $6.82 | $6.82 | 47,088 |
2021-06-24 | $6.30 | $7.00 | $6.30 | $6.82 | $6.82 | 37,396 |
2021-06-23 | $6.97 | $7.00 | $5.85 | $5.86 | $5.86 | 24,600 |
2021-06-22 | $6.99 | $7.00 | $6.49 | $6.75 | $6.75 | 24,115 |
2021-06-21 | $7.11 | $7.11 | $7.00 | $7.00 | $7.00 | 8,365 |
2021-06-18 | $7.10 | $7.17 | $7.04 | $7.05 | $7.05 | 6,413 |
2021-06-17 | $7.20 | $7.20 | $7.05 | $7.14 | $7.14 | 15,712 |
2021-06-16 | $7.40 | $7.40 | $7.10 | $7.20 | $7.20 | 10,962 |
2021-06-15 | $7.36 | $7.36 | $7.23 | $7.25 | $7.25 | 9,983 |
2021-06-14 | $7.37 | $7.37 | $7.21 | $7.27 | $7.27 | 6,578 |
2021-06-11 | $7.45 | $7.45 | $7.15 | $7.25 | $7.25 | 5,120 |
2021-06-10 | $7.04 | $7.45 | $7.04 | $7.10 | $7.10 | 16,004 |
2021-06-09 | $7.13 | $7.48 | $7.04 | $7.04 | $7.04 | 21,607 |
2021-06-08 | $7.06 | $7.20 | $7.06 | $7.16 | $7.16 | 12,825 |
2021-06-07 | $7.37 | $7.37 | $7.00 | $7.20 | $7.20 | 9,325 |
2021-06-04 | $7.49 | $7.49 | $7.30 | $7.49 | $7.49 | 16,874 |
2021-06-03 | $7.97 | $7.97 | $7.36 | $7.49 | $7.49 | 23,542 |
2021-06-02 | $7.44 | $7.50 | $7.12 | $7.26 | $7.26 | 18,955 |
2021-06-01 | $7.50 | $7.50 | $7.24 | $7.25 | $7.25 | 11,254 |
2021-05-28 | $7.50 | $7.50 | $7.26 | $7.39 | $7.39 | 4,993 |
2021-05-27 | $7.50 | $7.50 | $7.24 | $7.28 | $7.28 | 3,617 |
2021-05-26 | $7.20 | $7.50 | $6.97 | $7.24 | $7.24 | 24,368 |
2021-05-25 | $6.70 | $6.78 | $6.50 | $6.78 | $6.78 | 6,185 |
2021-05-24 | $6.70 | $6.70 | $6.43 | $6.70 | $6.70 | 16,546 |
2021-05-21 | $6.38 | $6.70 | $6.31 | $6.70 | $6.70 | 2,094 |
2021-05-20 | $6.60 | $7.00 | $6.35 | $6.35 | $6.35 | 12,227 |
2021-05-19 | $6.61 | $6.61 | $6.20 | $6.40 | $6.40 | 4,134 |
2021-05-18 | $6.43 | $6.74 | $6.05 | $6.70 | $6.70 | 11,625 |
2021-05-17 | $6.40 | $6.80 | $6.40 | $6.67 | $6.67 | 5,330 |
2021-05-14 | $6.00 | $6.36 | $5.58 | $6.36 | $6.36 | 14,161 |
2021-05-13 | $6.36 | $6.45 | $6.00 | $6.45 | $6.45 | 9,767 |
2021-05-12 | $6.37 | $6.50 | $6.10 | $6.37 | $6.37 | 8,577 |
2021-05-11 | $7.00 | $7.00 | $6.21 | $6.37 | $6.37 | 18,546 |
2021-05-10 | $7.00 | $7.19 | $6.52 | $6.85 | $6.85 | 10,471 |
2021-05-07 | $7.00 | $7.00 | $6.62 | $6.75 | $6.75 | 9,673 |
2021-05-06 | $6.55 | $6.70 | $6.50 | $6.66 | $6.66 | 6,673 |
2021-05-05 | $6.22 | $6.69 | $6.22 | $6.55 | $6.55 | 3,830 |
2021-05-04 | $6.50 | $6.50 | $6.10 | $6.22 | $6.22 | 24,028 |
2021-05-03 | $6.59 | $6.85 | $5.79 | $6.70 | $6.70 | 26,565 |
2021-04-30 | $6.70 | $7.04 | $6.69 | $6.75 | $6.75 | 24,466 |
2021-04-29 | $6.77 | $7.20 | $6.75 | $7.00 | $7.00 | 9,881 |
2021-04-28 | $6.48 | $6.87 | $6.48 | $6.75 | $6.75 | 9,883 |
2021-04-27 | $7.00 | $7.00 | $6.30 | $6.46 | $6.46 | 14,042 |
2021-04-26 | $7.00 | $7.29 | $6.51 | $7.00 | $7.00 | 7,664 |
2021-04-23 | $6.98 | $7.00 | $6.47 | $6.60 | $6.60 | 4,543 |
2021-04-22 | $6.50 | $7.34 | $6.50 | $6.62 | $6.62 | 6,114 |
2021-04-21 | $6.45 | $6.90 | $6.45 | $6.69 | $6.69 | 4,929 |
2021-04-20 | $6.70 | $7.00 | $6.30 | $6.90 | $6.90 | 11,352 |
2021-04-19 | $7.50 | $7.50 | $6.30 | $7.00 | $7.00 | 15,416 |
2021-04-16 | $6.36 | $7.82 | $6.36 | $7.50 | $7.50 | 19,951 |
2021-04-15 | $6.53 | $6.90 | $6.18 | $6.36 | $6.36 | 20,832 |
2021-04-14 | $7.15 | $7.18 | $6.16 | $6.50 | $6.50 | 37,924 |
2021-04-13 | $7.79 | $7.79 | $7.13 | $7.13 | $7.13 | 19,368 |
2021-04-12 | $8.57 | $8.83 | $7.50 | $7.59 | $7.59 | 23,831 |
2021-04-09 | $8.51 | $10.00 | $8.27 | $8.27 | $8.27 | 36,791 |
2021-04-08 | $8.36 | $8.65 | $8.05 | $8.40 | $8.40 | 16,671 |
2021-04-07 | $8.00 | $9.00 | $8.00 | $8.65 | $8.65 | 16,185 |
2021-04-06 | $8.90 | $8.90 | $8.00 | $8.77 | $8.77 | 26,909 |
2021-04-05 | $7.55 | $9.00 | $7.15 | $8.80 | $8.80 | 72,429 |
2021-04-01 | $5.04 | $7.35 | $5.04 | $7.35 | $7.35 | 68,776 |
2021-03-31 | $2.45 | $2.70 | $2.38 | $2.45 | $7.35 | 34,105 |
2021-03-30 | $2.53 | $2.56 | $2.45 | $2.47 | $7.41 | 6,552 |
2021-03-29 | $2.60 | $2.75 | $2.39 | $2.48 | $7.44 | 31,590 |
2021-03-26 | $2.50 | $2.64 | $2.50 | $2.63 | $7.89 | 4,949 |
2021-03-25 | $2.60 | $2.61 | $2.38 | $2.54 | $7.61 | 27,964 |
2021-03-24 | $3.06 | $3.06 | $2.61 | $2.62 | $7.86 | 28,680 |
2021-03-23 | $2.99 | $2.99 | $2.60 | $2.87 | $8.61 | 35,112 |
2021-03-22 | $2.90 | $2.90 | $2.75 | $2.83 | $8.49 | 25,011 |
2021-03-19 | $2.90 | $3.15 | $2.65 | $2.90 | $8.70 | 32,186 |
2021-03-18 | $3.05 | $3.09 | $2.70 | $2.85 | $8.55 | 22,868 |
2021-03-17 | $2.96 | $3.14 | $2.79 | $3.01 | $9.03 | 11,810 |
2021-03-16 | $2.84 | $3.15 | $2.84 | $3.05 | $9.15 | 33,328 |
2021-03-15 | $2.74 | $2.83 | $2.57 | $2.75 | $8.25 | 49,805 |
2021-03-12 | $2.71 | $2.75 | $2.56 | $2.60 | $7.81 | 32,601 |
2021-03-11 | $2.90 | $2.90 | $2.60 | $2.60 | $7.80 | 39,792 |
2021-03-10 | $2.90 | $3.00 | $2.51 | $2.75 | $8.25 | 53,863 |
2021-03-09 | $2.97 | $3.00 | $2.61 | $2.65 | $7.95 | 46,200 |
2021-03-08 | $3.00 | $3.09 | $2.83 | $2.89 | $8.67 | 20,150 |
2021-03-05 | $3.21 | $3.23 | $2.88 | $3.08 | $9.24 | 70,606 |
2021-03-04 | $3.40 | $3.60 | $3.00 | $3.08 | $9.24 | 52,471 |
2021-03-03 | $3.39 | $3.59 | $3.38 | $3.51 | $10.53 | 45,647 |
2021-03-02 | $3.14 | $3.46 | $3.11 | $3.35 | $10.05 | 36,515 |
2021-03-01 | $2.79 | $3.14 | $2.72 | $3.02 | $9.06 | 53,582 |
2021-02-26 | $2.98 | $2.98 | $2.30 | $2.85 | $8.55 | 52,899 |
2021-02-25 | $2.99 | $3.15 | $2.71 | $2.89 | $8.67 | 38,276 |
2021-02-24 | $2.72 | $2.98 | $2.65 | $2.89 | $8.67 | 38,276 |
2021-02-23 | $2.63 | $2.99 | $2.00 | $2.71 | $8.13 | 64,610 |
2021-02-22 | $2.87 | $3.00 | $2.56 | $2.65 | $7.94 | 82,985 |
2021-02-19 | $3.19 | $3.32 | $2.83 | $2.87 | $8.61 | 56,561 |
2021-02-18 | $3.25 | $3.46 | $2.75 | $3.43 | $10.29 | 53,288 |
2021-02-17 | $3.57 | $3.57 | $3.25 | $3.43 | $10.29 | 53,288 |
2021-02-16 | $3.67 | $3.75 | $3.39 | $3.57 | $10.71 | 64,757 |
2021-02-12 | $3.38 | $3.65 | $3.21 | $3.65 | $10.95 | 35,680 |
2021-02-11 | $3.75 | $3.80 | $3.12 | $3.40 | $10.20 | 48,694 |
2021-02-10 | $3.50 | $3.95 | $3.13 | $3.44 | $10.32 | 115,253 |
2021-02-09 | $3.85 | $4.12 | $3.04 | $3.44 | $10.32 | 115,253 |
2021-02-08 | $2.80 | $4.50 | $2.80 | $3.57 | $10.71 | 162,411 |
2021-02-05 | $2.59 | $2.85 | $2.50 | $2.81 | $8.43 | 54,181 |
2021-02-04 | $2.59 | $2.60 | $2.40 | $2.52 | $7.56 | 50,208 |
2021-02-03 | $2.50 | $2.55 | $2.30 | $2.50 | $7.49 | 48,481 |
2021-02-02 | $2.49 | $2.53 | $2.30 | $2.48 | $7.44 | 74,636 |
2021-02-01 | $2.23 | $2.50 | $2.20 | $2.49 | $7.47 | 79,361 |
2021-01-29 | $2.06 | $2.30 | $2.06 | $2.20 | $6.60 | 36,780 |
2021-01-28 | $2.02 | $2.17 | $2.00 | $2.06 | $6.18 | 29,782 |
2021-01-27 | $2.19 | $2.23 | $1.82 | $1.99 | $5.97 | 48,373 |
2021-01-26 | $2.13 | $2.45 | $2.01 | $2.15 | $6.45 | 75,468 |
2021-01-25 | $2.47 | $2.50 | $1.92 | $2.10 | $6.30 | 89,133 |
2021-01-22 | $2.34 | $2.50 | $2.26 | $2.37 | $7.11 | 49,873 |
2021-01-21 | $2.37 | $2.52 | $2.19 | $2.45 | $7.35 | 55,919 |
2021-01-20 | $1.89 | $2.80 | $1.80 | $2.44 | $7.32 | 211,302 |
2021-01-19 | $1.72 | $2.10 | $1.61 | $1.80 | $5.40 | 135,428 |
2021-01-15 | $1.45 | $1.75 | $1.45 | $1.59 | $4.77 | 92,277 |
2021-01-14 | $1.49 | $1.49 | $1.35 | $1.40 | $4.20 | 46,863 |
2021-01-13 | $1.52 | $1.60 | $1.31 | $1.42 | $4.26 | 66,205 |
2021-01-12 | $1.60 | $1.64 | $1.51 | $1.51 | $4.53 | 34,607 |
2021-01-11 | $1.67 | $1.67 | $1.50 | $1.55 | $4.65 | 34,496 |
2021-01-08 | $1.67 | $1.70 | $1.60 | $1.65 | $4.95 | 24,780 |
2021-01-07 | $1.60 | $1.74 | $1.50 | $1.67 | $5.01 | 58,365 |
2021-01-06 | $1.62 | $1.72 | $1.46 | $1.50 | $4.50 | 47,097 |
2021-01-05 | $1.75 | $1.75 | $1.61 | $1.63 | $4.88 | 30,253 |
2021-01-04 | $1.74 | $1.74 | $1.61 | $1.68 | $5.04 | 33,360 |
2020-12-31 | $1.73 | $1.75 | $1.55 | $1.57 | $4.71 | 57,869 |
2020-12-30 | $1.59 | $1.69 | $1.58 | $1.68 | $5.04 | 45,826 |
2020-12-29 | $1.58 | $1.65 | $1.57 | $1.59 | $4.77 | 67,667 |
2020-12-28 | $1.61 | $1.75 | $1.54 | $1.57 | $4.71 | 93,464 |
2020-12-24 | $1.32 | $1.90 | $1.30 | $1.53 | $4.59 | 81,731 |
2020-12-23 | $1.35 | $1.44 | $1.17 | $1.28 | $3.84 | 55,375 |
2020-12-22 | $1.12 | $1.41 | $1.10 | $1.14 | $3.42 | 51,945 |
2020-12-21 | $1.10 | $1.20 | $1.05 | $1.08 | $3.24 | 32,570 |
2020-12-18 | $1.30 | $1.31 | $1.09 | $1.12 | $3.36 | 48,948 |
2020-12-17 | $1.32 | $1.40 | $1.25 | $1.27 | $3.82 | 31,336 |
2020-12-16 | $1.29 | $1.32 | $1.27 | $1.31 | $3.93 | 19,776 |
2020-12-15 | $1.32 | $1.32 | $1.20 | $1.20 | $3.60 | 27,970 |
2020-12-14 | $1.25 | $1.40 | $1.25 | $1.32 | $3.96 | 16,914 |
2020-12-11 | $1.40 | $1.40 | $1.22 | $1.24 | $3.71 | 9,450 |
2020-12-10 | $1.22 | $1.33 | $1.22 | $1.29 | $3.87 | 29,437 |
2020-12-09 | $1.16 | $1.30 | $1.16 | $1.20 | $3.60 | 42,037 |
2020-12-08 | $1.10 | $1.15 | $1.10 | $1.13 | $3.39 | 44,238 |
2020-12-07 | $1.20 | $1.20 | $1.07 | $1.09 | $3.26 | 8,137 |
2020-12-04 | $1.20 | $1.24 | $1.16 | $1.16 | $3.48 | 12,762 |
2020-12-03 | $1.16 | $1.17 | $1.07 | $1.07 | $3.21 | 13,909 |
2020-12-02 | $1.09 | $1.26 | $1.07 | $1.07 | $3.21 | 6,579 |
2020-12-01 | $1.03 | $1.06 | $1.03 | $1.06 | $3.18 | 5,192 |
2020-11-30 | $1.04 | $1.06 | $1.02 | $1.02 | $3.06 | 1,886 |
2020-11-27 | $1.00 | $1.03 | $0.98 | $1.02 | $3.06 | 4,968 |
2020-11-25 | $1.00 | $1.06 | $1.00 | $1.00 | $2.99 | 7,465 |
2020-11-24 | $1.10 | $1.10 | $0.91 | $1.06 | $3.18 | 27,996 |
2020-11-23 | $1.00 | $1.14 | $1.00 | $1.10 | $3.30 | 8,547 |
2020-11-20 | $1.12 | $1.12 | $1.06 | $1.09 | $3.27 | 12,995 |
2020-11-19 | $1.00 | $1.12 | $1.00 | $1.09 | $3.27 | 7,972 |
2020-11-18 | $0.95 | $1.00 | $0.93 | $1.00 | $3.00 | 5,471 |
2020-11-17 | $0.97 | $0.97 | $0.90 | $0.95 | $2.86 | 14,152 |
2020-11-16 | $1.00 | $1.00 | $0.83 | $0.95 | $2.84 | 39,573 |
2020-11-13 | $0.95 | $0.97 | $0.92 | $0.95 | $2.85 | 3,181 |
2020-11-12 | $0.93 | $0.98 | $0.93 | $0.94 | $2.81 | 1,238 |
2020-11-11 | $0.97 | $0.98 | $0.93 | $0.94 | $2.82 | 5,331 |
2020-11-10 | $1.02 | $1.02 | $0.86 | $0.94 | $2.82 | 33,390 |
2020-11-09 | $1.00 | $1.04 | $0.99 | $1.04 | $3.12 | 18,920 |
2020-11-06 | $0.99 | $1.00 | $0.99 | $0.99 | $2.97 | 4,556 |
2020-11-05 | $0.98 | $1.00 | $0.98 | $1.00 | $3.00 | 3,846 |
2020-11-04 | $1.00 | $1.00 | $0.96 | $0.99 | $2.97 | 24,202 |
2020-11-03 | $1.10 | $1.10 | $0.98 | $1.00 | $3.00 | 13,741 |
2020-11-02 | $1.08 | $1.24 | $1.06 | $1.12 | $3.36 | 2,431 |
2020-10-30 | $1.08 | $1.08 | $0.99 | $1.06 | $3.18 | 5,659 |
2020-10-29 | $1.06 | $1.08 | $1.00 | $1.00 | $3.00 | 17,558 |
2020-10-28 | $1.23 | $1.23 | $1.07 | $1.10 | $3.30 | 821 |
2020-10-27 | $1.09 | $1.21 | $1.02 | $1.13 | $3.39 | 30,747 |
2020-10-26 | $1.10 | $1.30 | $1.05 | $1.11 | $3.32 | 5,353 |
2020-10-23 | $1.18 | $1.18 | $1.07 | $1.11 | $3.33 | 4,765 |
2020-10-22 | $1.19 | $1.21 | $1.17 | $1.21 | $3.63 | 3,259 |
2020-10-21 | $1.23 | $1.23 | $1.06 | $1.15 | $3.45 | 72,079 |
2020-10-20 | $1.16 | $1.28 | $1.15 | $1.20 | $3.60 | 8,132 |
2020-10-19 | $1.34 | $1.34 | $1.10 | $1.18 | $3.53 | 4,400 |
2020-10-16 | $1.25 | $1.29 | $1.11 | $1.15 | $3.45 | 30,607 |
2020-10-15 | $1.34 | $1.34 | $1.25 | $1.26 | $3.78 | 5,809 |
2020-10-14 | $1.37 | $1.39 | $1.24 | $1.31 | $3.94 | 20,271 |
2020-10-13 | $1.33 | $1.40 | $1.13 | $1.35 | $4.05 | 35,104 |
2020-10-12 | $1.35 | $1.40 | $1.30 | $1.30 | $3.90 | 11,871 |
2020-10-09 | $1.40 | $1.40 | $1.30 | $1.32 | $3.96 | 18,322 |
2020-10-08 | $1.21 | $1.40 | $1.13 | $1.25 | $3.75 | 30,669 |
2020-10-07 | $1.10 | $1.15 | $1.09 | $1.10 | $3.30 | 17,053 |
2020-10-06 | $1.15 | $1.18 | $1.08 | $1.10 | $3.30 | 15,951 |
2020-10-05 | $1.20 | $1.20 | $1.13 | $1.14 | $3.42 | 22,454 |
2020-10-02 | $1.34 | $1.38 | $1.00 | $1.13 | $3.38 | 23,249 |
2020-10-01 | $1.28 | $1.40 | $1.26 | $1.34 | $4.02 | 8,563 |
2020-09-30 | $1.32 | $1.35 | $1.24 | $1.29 | $3.86 | 5,267 |
2020-09-29 | $1.32 | $1.32 | $1.29 | $1.31 | $3.92 | 5,812 |
2020-09-28 | $1.41 | $1.41 | $1.29 | $1.35 | $4.05 | 2,228 |
2020-09-25 | $1.35 | $1.43 | $1.35 | $1.41 | $4.23 | 13,359 |
2020-09-24 | $1.40 | $1.40 | $1.26 | $1.38 | $4.14 | 7,248 |
2020-09-23 | $1.45 | $1.45 | $1.33 | $1.35 | $4.05 | 3,457 |
2020-09-22 | $1.35 | $1.44 | $1.25 | $1.36 | $4.08 | 2,593 |
2020-09-21 | $1.42 | $1.49 | $1.31 | $1.36 | $4.08 | 17,589 |
2020-09-18 | $1.10 | $1.45 | $1.09 | $1.41 | $4.23 | 44,667 |
2020-09-17 | $1.02 | $1.04 | $1.00 | $1.04 | $3.12 | 47,705 |
2020-09-16 | $1.12 | $1.12 | $1.00 | $1.08 | $3.24 | 55,302 |
2020-09-15 | $1.19 | $1.19 | $1.11 | $1.11 | $3.33 | 10,449 |
2020-09-14 | $1.19 | $1.20 | $1.16 | $1.19 | $3.57 | 3,535 |
2020-09-11 | $1.25 | $1.30 | $1.16 | $1.16 | $3.48 | 66,619 |
2020-09-10 | $1.45 | $1.45 | $1.28 | $1.28 | $3.84 | 6,724 |
2020-09-09 | $1.48 | $1.50 | $1.32 | $1.32 | $3.96 | 9,304 |
2020-09-08 | $1.59 | $1.59 | $1.45 | $1.46 | $4.38 | 2,696 |
2020-09-04 | $1.71 | $1.71 | $1.52 | $1.59 | $4.77 | 11,320 |
2020-09-03 | $1.65 | $1.70 | $1.51 | $1.70 | $5.10 | 3,985 |
2020-09-02 | $1.65 | $1.70 | $1.63 | $1.67 | $5.01 | 14,916 |
2020-09-01 | $1.70 | $1.70 | $1.60 | $1.63 | $4.89 | 12,943 |
2020-08-31 | $1.71 | $1.74 | $1.61 | $1.71 | $5.13 | 6,523 |
2020-08-28 | $1.60 | $1.80 | $1.60 | $1.80 | $5.40 | 11,925 |
2020-08-27 | $1.70 | $1.78 | $1.70 | $1.77 | $5.31 | 4,209 |
2020-08-26 | $1.79 | $1.79 | $1.71 | $1.77 | $5.31 | 275 |
2020-08-25 | $1.84 | $1.84 | $1.62 | $1.75 | $5.25 | 2,025 |
2020-08-24 | $1.66 | $1.80 | $1.65 | $1.75 | $5.25 | 7,679 |
2020-08-21 | $1.66 | $1.69 | $1.59 | $1.59 | $4.77 | 827 |
2020-08-20 | $1.70 | $1.71 | $1.66 | $1.66 | $4.98 | 1,116 |
2020-08-19 | $1.72 | $1.72 | $1.72 | $1.72 | $5.16 | 524 |
2020-08-18 | $1.84 | $1.85 | $1.80 | $1.80 | $5.40 | 2,916 |
2020-08-17 | $1.78 | $1.83 | $1.71 | $1.83 | $5.49 | 1,596 |
2020-08-14 | $1.95 | $1.95 | $1.71 | $1.71 | $5.13 | 1,487 |
2020-08-13 | $1.70 | $1.85 | $1.70 | $1.85 | $5.55 | 4,156 |
2020-08-12 | $1.80 | $1.92 | $1.68 | $1.85 | $5.55 | 5,696 |
2020-08-11 | $1.71 | $1.85 | $1.71 | $1.80 | $5.40 | 4,547 |
2020-08-10 | $1.80 | $1.80 | $1.70 | $1.80 | $5.40 | 1,675 |
2020-08-07 | $1.80 | $1.88 | $1.80 | $1.85 | $5.55 | 4,350 |
2020-08-06 | $1.85 | $1.87 | $1.85 | $1.86 | $5.58 | 7,326 |
2020-08-05 | $1.40 | $1.85 | $1.40 | $1.85 | $5.55 | 3,328 |
2020-08-04 | $1.75 | $1.85 | $1.75 | $1.80 | $5.40 | 716 |
2020-08-03 | $1.81 | $1.85 | $1.75 | $1.75 | $5.25 | 2,003 |
2020-07-31 | $1.81 | $1.85 | $1.75 | $1.80 | $5.40 | 4,378 |
2020-07-30 | $2.00 | $2.00 | $1.95 | $1.95 | $5.85 | 100 |
2020-07-29 | $1.85 | $1.90 | $1.75 | $1.90 | $5.70 | 2,002 |
2020-07-28 | $1.68 | $1.88 | $1.68 | $1.87 | $5.61 | 11,102 |
2020-07-27 | $1.75 | $1.98 | $1.55 | $1.65 | $4.95 | 10,415 |
2020-07-24 | $1.90 | $2.05 | $1.65 | $1.73 | $5.18 | 24,654 |
2020-07-23 | $2.05 | $2.10 | $1.76 | $1.94 | $5.82 | 12,757 |
2020-07-22 | $2.15 | $2.15 | $1.75 | $2.05 | $6.15 | 16,201 |
2020-07-21 | $2.00 | $2.26 | $1.75 | $2.20 | $6.60 | 2,898 |
2020-07-20 | $1.66 | $2.25 | $1.66 | $2.00 | $6.00 | 7,551 |
2020-07-17 | $1.67 | $1.67 | $1.65 | $1.66 | $4.98 | 6,722 |
2020-07-16 | $1.44 | $1.67 | $1.44 | $1.67 | $5.01 | 4,795 |
2020-07-15 | $1.42 | $1.42 | $1.42 | $1.42 | $4.26 | 2,388 |
2020-07-14 | $1.33 | $1.40 | $1.33 | $1.40 | $4.20 | 1,366 |
2020-07-13 | $1.47 | $1.47 | $1.30 | $1.44 | $4.32 | 6,497 |
2020-07-10 | $1.47 | $1.47 | $1.47 | $1.47 | $4.41 | 30 |
2020-07-09 | $1.43 | $1.47 | $1.40 | $1.47 | $4.41 | 4,116 |
2020-07-08 | $1.48 | $1.48 | $1.42 | $1.48 | $4.44 | 2,456 |
2020-07-07 | $1.40 | $1.50 | $1.40 | $1.40 | $4.20 | 3,019 |
2020-07-06 | $1.38 | $1.40 | $1.38 | $1.40 | $4.20 | 108 |
2020-07-02 | $1.41 | $1.49 | $1.40 | $1.45 | $4.35 | 3,023 |
2020-07-01 | $1.43 | $1.44 | $1.43 | $1.44 | $4.32 | 408 |
2020-06-30 | $1.31 | $1.45 | $1.31 | $1.43 | $4.29 | 1,028 |
2020-06-29 | $1.45 | $1.64 | $1.32 | $1.36 | $4.08 | 8,080 |
2020-06-26 | $1.43 | $1.65 | $1.43 | $1.45 | $4.35 | 6,250 |
2020-06-25 | $1.41 | $1.47 | $1.35 | $1.47 | $4.41 | 4,366 |
2020-06-24 | $1.46 | $1.47 | $1.46 | $1.47 | $4.41 | 4,023 |
2020-06-23 | $1.37 | $1.47 | $1.37 | $1.47 | $4.41 | 545 |
2020-06-22 | $1.50 | $1.52 | $1.37 | $1.40 | $4.20 | 1,909 |
2020-06-19 | $1.62 | $1.64 | $1.50 | $1.52 | $4.56 | 5,314 |
2020-06-18 | $1.55 | $1.62 | $1.50 | $1.62 | $4.86 | 5,895 |
2020-06-17 | $1.55 | $1.61 | $1.50 | $1.51 | $4.53 | 5,816 |
2020-06-16 | $1.55 | $1.57 | $1.37 | $1.50 | $4.50 | 10,068 |
2020-06-15 | $1.44 | $1.57 | $1.25 | $1.40 | $4.20 | 20,677 |
2020-06-12 | $1.45 | $1.60 | $1.45 | $1.57 | $4.71 | 723 |
2020-06-11 | $1.57 | $1.61 | $1.43 | $1.43 | $4.28 | 7,231 |
2020-06-10 | $1.61 | $1.62 | $1.57 | $1.60 | $4.80 | 2,020 |
2020-06-09 | $1.64 | $1.64 | $1.61 | $1.61 | $4.83 | 180 |
2020-06-08 | $1.59 | $1.70 | $1.59 | $1.61 | $4.83 | 1,486 |
2020-06-05 | $1.40 | $1.56 | $1.33 | $1.56 | $4.68 | 12,436 |
2020-06-04 | $1.42 | $1.42 | $1.33 | $1.40 | $4.20 | 1,285 |
2020-06-03 | $1.35 | $1.42 | $1.31 | $1.42 | $4.26 | 12,019 |
2020-06-02 | $1.49 | $1.50 | $1.40 | $1.40 | $4.20 | 7,173 |
2020-06-01 | $1.50 | $1.50 | $1.45 | $1.48 | $4.44 | 1,693 |
2020-05-29 | $1.51 | $1.59 | $1.48 | $1.49 | $4.47 | 4,551 |
2020-05-28 | $1.58 | $1.58 | $1.51 | $1.53 | $4.59 | 6,260 |
2020-05-27 | $1.55 | $1.65 | $1.55 | $1.58 | $4.74 | 1,502 |
2020-05-26 | $1.70 | $1.79 | $1.52 | $1.54 | $4.62 | 17,503 |
2020-05-22 | $1.80 | $1.80 | $1.65 | $1.74 | $5.22 | 3,758 |
2020-05-21 | $1.85 | $1.85 | $1.75 | $1.75 | $5.25 | 2,122 |
2020-05-20 | $1.99 | $1.99 | $1.83 | $1.83 | $5.48 | 362 |
2020-05-19 | $1.75 | $1.80 | $1.70 | $1.70 | $5.10 | 13,877 |
2020-05-18 | $1.68 | $1.79 | $1.51 | $1.63 | $4.89 | 2,520 |
2020-05-15 | $1.69 | $1.80 | $1.69 | $1.80 | $5.40 | 1,412 |
2020-05-14 | $1.85 | $1.90 | $1.79 | $1.79 | $5.37 | 1,840 |
2020-05-13 | $2.00 | $2.00 | $1.90 | $1.90 | $5.70 | 8,470 |
2020-05-12 | $2.10 | $2.10 | $1.99 | $2.00 | $6.00 | 3,622 |
2020-05-11 | $1.98 | $2.30 | $1.98 | $2.10 | $6.30 | 7,296 |
2020-05-08 | $2.15 | $2.19 | $1.97 | $1.97 | $5.91 | 1,859 |
2020-05-07 | $2.00 | $2.00 | $1.91 | $1.93 | $5.79 | 1,709 |
2020-05-06 | $2.16 | $2.16 | $1.93 | $2.05 | $6.15 | 666 |
2020-05-05 | $2.18 | $2.20 | $2.18 | $2.18 | $6.54 | 215 |
2020-05-04 | $1.92 | $2.16 | $1.92 | $2.16 | $6.48 | 816 |
2020-05-01 | $2.10 | $2.20 | $1.87 | $1.93 | $5.79 | 2,983 |
2020-04-30 | $2.20 | $2.28 | $2.20 | $2.20 | $6.60 | 1,164 |
2020-04-29 | $2.32 | $2.32 | $2.20 | $2.20 | $6.60 | 6,775 |
2020-04-28 | $2.40 | $2.40 | $2.30 | $2.30 | $6.90 | 181 |
2020-04-27 | $2.49 | $2.49 | $2.26 | $2.40 | $7.20 | 2,620 |
2020-04-24 | $2.25 | $2.49 | $2.25 | $2.49 | $7.47 | 6,134 |
2020-04-23 | $2.17 | $2.40 | $2.17 | $2.35 | $7.05 | 7,845 |
2020-04-22 | $2.05 | $2.14 | $2.05 | $2.10 | $6.30 | 10,051 |
2020-04-21 | $2.02 | $2.02 | $1.90 | $1.90 | $5.70 | 74 |
2020-04-20 | $2.05 | $2.05 | $1.87 | $1.90 | $5.70 | 1,461 |
2020-04-17 | $2.14 | $2.14 | $2.05 | $2.05 | $6.15 | 547 |
2020-04-16 | $1.81 | $2.05 | $1.81 | $2.05 | $6.15 | 1,178 |
2020-04-15 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 219 |
2020-04-14 | $1.85 | $2.09 | $1.85 | $2.05 | $6.15 | 2,054 |
2020-04-13 | $1.78 | $2.00 | $1.78 | $1.80 | $5.40 | 1,342 |
2020-04-09 | $1.97 | $2.14 | $1.93 | $1.93 | $5.79 | 2,832 |
2020-04-08 | $2.10 | $2.10 | $1.80 | $2.09 | $6.27 | 3,631 |
2020-04-07 | $1.90 | $2.10 | $1.90 | $2.10 | $6.30 | 13,651 |
2020-04-06 | $1.50 | $1.90 | $1.50 | $1.85 | $5.55 | 4,955 |
2020-04-03 | $1.50 | $1.60 | $1.50 | $1.60 | $4.80 | 4,338 |
2020-04-02 | $1.80 | $1.80 | $1.37 | $1.70 | $5.10 | 1,492 |
2020-04-01 | $1.88 | $1.88 | $1.66 | $1.80 | $5.40 | 724 |
2020-03-31 | $1.95 | $1.95 | $1.88 | $1.88 | $5.64 | 746 |
2020-03-30 | $1.65 | $1.88 | $1.65 | $1.88 | $5.64 | 1,925 |
2020-03-27 | $1.65 | $1.95 | $1.65 | $1.95 | $5.85 | 2,253 |
2020-03-26 | $1.75 | $2.00 | $1.70 | $1.98 | $5.94 | 1,227 |
2020-03-25 | $1.79 | $2.05 | $1.79 | $2.00 | $6.00 | 905 |
2020-03-24 | $1.94 | $2.08 | $1.79 | $2.08 | $6.24 | 1,771 |
2020-03-23 | $2.09 | $2.09 | $1.65 | $1.80 | $5.40 | 1,213 |
2020-03-20 | $2.00 | $2.12 | $1.53 | $2.00 | $6.00 | 1,907 |
2020-03-19 | $1.98 | $1.99 | $1.98 | $1.99 | $5.97 | 420 |
2020-03-18 | $2.24 | $2.24 | $1.51 | $1.98 | $5.94 | 576 |
2020-03-17 | $1.76 | $2.28 | $1.67 | $2.00 | $6.00 | 1,271 |
2020-03-16 | $2.20 | $2.29 | $2.14 | $2.14 | $6.42 | 991 |
2020-03-13 | $2.20 | $2.20 | $1.72 | $2.02 | $6.06 | 656 |
2020-03-12 | $2.00 | $2.19 | $1.61 | $2.09 | $6.27 | 3,161 |
2020-03-11 | $2.10 | $2.14 | $2.10 | $2.13 | $6.39 | 2,136 |
2020-03-10 | $2.02 | $2.14 | $1.86 | $2.13 | $6.39 | 2,837 |
2020-03-09 | $2.11 | $2.11 | $2.00 | $2.07 | $6.21 | 2,208 |
2020-03-06 | $2.20 | $2.20 | $2.00 | $2.11 | $6.33 | 1,022 |
2020-03-05 | $2.20 | $2.20 | $2.13 | $2.13 | $6.39 | 2,172 |
2020-03-04 | $2.10 | $2.44 | $2.10 | $2.19 | $6.57 | 1,396 |
2020-03-03 | $2.22 | $2.31 | $2.22 | $2.30 | $6.90 | 290 |
2020-03-02 | $2.20 | $2.21 | $2.20 | $2.21 | $6.63 | 1,049 |
2020-02-28 | $2.19 | $2.23 | $2.10 | $2.22 | $6.66 | 4,521 |
2020-02-27 | $2.40 | $2.50 | $2.20 | $2.37 | $7.11 | 5,169 |
2020-02-26 | $2.35 | $2.43 | $2.10 | $2.42 | $7.26 | 3,781 |
2020-02-25 | $2.34 | $2.40 | $2.30 | $2.34 | $7.01 | 1,450 |
2020-02-24 | $2.15 | $2.50 | $2.01 | $2.44 | $7.32 | 14,146 |
2020-02-21 | $2.41 | $2.41 | $2.32 | $2.41 | $7.23 | 599 |
2020-02-20 | $2.11 | $2.32 | $2.11 | $2.32 | $6.96 | 4,340 |
2020-02-19 | $2.30 | $2.39 | $2.10 | $2.20 | $6.60 | 12,265 |
2020-02-18 | $2.30 | $2.40 | $2.30 | $2.35 | $7.05 | 491 |
2020-02-14 | $2.34 | $2.43 | $2.30 | $2.35 | $7.05 | 1,689 |
2020-02-13 | $2.31 | $2.31 | $2.27 | $2.30 | $6.90 | 1,534 |
2020-02-12 | $2.25 | $2.31 | $2.25 | $2.31 | $6.92 | 2,850 |
2020-02-11 | $2.31 | $2.33 | $2.25 | $2.33 | $6.99 | 2,488 |
2020-02-10 | $2.33 | $2.37 | $2.33 | $2.37 | $7.11 | 591 |
2020-02-07 | $2.21 | $2.39 | $2.21 | $2.38 | $7.14 | 2,975 |
2020-02-06 | $2.28 | $2.40 | $2.24 | $2.24 | $6.72 | 2,493 |
2020-02-05 | $2.15 | $2.48 | $2.15 | $2.40 | $7.20 | 5,794 |
2020-02-04 | $2.12 | $2.47 | $2.12 | $2.30 | $6.90 | 5,403 |
2020-02-03 | $2.40 | $2.49 | $2.13 | $2.40 | $7.20 | 6,506 |
2020-01-31 | $2.55 | $2.55 | $2.44 | $2.48 | $7.44 | 1,873 |
2020-01-30 | $2.40 | $2.59 | $2.30 | $2.41 | $7.23 | 5,561 |
2020-01-29 | $2.45 | $2.48 | $2.35 | $2.42 | $7.26 | 2,965 |
2020-01-28 | $2.35 | $2.44 | $2.31 | $2.44 | $7.32 | 2,493 |
2020-01-27 | $2.24 | $2.46 | $2.15 | $2.30 | $6.90 | 6,840 |
2020-01-24 | $2.60 | $2.60 | $2.50 | $2.50 | $7.50 | 1,956 |
2020-01-23 | $2.40 | $2.40 | $2.30 | $2.39 | $7.17 | 1,661 |
2020-01-22 | $2.30 | $2.44 | $2.30 | $2.40 | $7.20 | 2,205 |
2020-01-21 | $2.41 | $2.50 | $2.34 | $2.43 | $7.29 | 5,444 |
2020-01-17 | $2.34 | $2.45 | $2.34 | $2.45 | $7.35 | 1,055 |
2020-01-16 | $2.30 | $2.32 | $2.22 | $2.32 | $6.96 | 9,314 |
2020-01-15 | $2.45 | $2.45 | $2.30 | $2.34 | $7.02 | 2,471 |
2020-01-14 | $2.30 | $2.37 | $2.30 | $2.35 | $7.05 | 3,039 |
2020-01-13 | $2.30 | $2.30 | $2.25 | $2.25 | $6.75 | 972 |
2020-01-10 | $2.55 | $2.55 | $2.20 | $2.48 | $7.43 | 1,981 |
2020-01-09 | $2.54 | $2.57 | $2.35 | $2.50 | $7.50 | 3,670 |
2020-01-08 | $2.52 | $2.52 | $2.52 | $2.52 | $7.56 | 349 |
2020-01-07 | $2.60 | $2.60 | $2.23 | $2.50 | $7.50 | 1,132 |
2020-01-06 | $2.50 | $2.55 | $2.45 | $2.45 | $7.35 | 375 |
2020-01-03 | $2.45 | $2.50 | $2.45 | $2.50 | $7.50 | 2,740 |
2020-01-02 | $2.39 | $2.50 | $2.39 | $2.45 | $7.35 | 4,882 |
2019-12-31 | $2.26 | $2.44 | $2.17 | $2.38 | $7.14 | 3,152 |
2019-12-30 | $2.00 | $2.30 | $2.00 | $2.30 | $6.90 | 5,008 |
2019-12-27 | $2.31 | $2.31 | $2.07 | $2.26 | $6.78 | 8,095 |
2019-12-26 | $2.31 | $2.44 | $2.11 | $2.44 | $7.32 | 5,996 |
2019-12-24 | $2.32 | $2.40 | $2.25 | $2.40 | $7.20 | 1,437 |
2019-12-23 | $2.45 | $2.50 | $2.05 | $2.45 | $7.35 | 5,469 |
2019-12-20 | $2.56 | $2.67 | $2.54 | $2.54 | $7.62 | 6,398 |
2019-12-19 | $2.65 | $2.65 | $2.45 | $2.50 | $7.50 | 8,466 |
2019-12-18 | $2.67 | $2.67 | $2.50 | $2.62 | $7.86 | 5,474 |
2019-12-17 | $2.69 | $2.69 | $2.65 | $2.65 | $7.95 | 4,877 |
2019-12-16 | $2.70 | $2.79 | $2.65 | $2.73 | $8.19 | 240 |
2019-12-13 | $2.55 | $2.80 | $2.55 | $2.66 | $7.98 | 4,271 |
2019-12-12 | $2.81 | $2.89 | $2.51 | $2.62 | $7.86 | 6,459 |
2019-12-11 | $2.88 | $2.88 | $2.75 | $2.80 | $8.40 | 2,628 |
2019-12-10 | $2.71 | $2.97 | $2.69 | $2.89 | $8.67 | 3,620 |
2019-12-09 | $2.98 | $2.98 | $2.90 | $2.90 | $8.70 | 855 |
2019-12-06 | $2.60 | $2.99 | $2.59 | $2.98 | $8.94 | 4,402 |
2019-12-05 | $2.80 | $3.00 | $2.80 | $2.80 | $8.40 | 7,450 |
2019-12-04 | $3.00 | $3.00 | $2.60 | $2.74 | $8.22 | 5,774 |
2019-12-03 | $3.20 | $3.20 | $2.90 | $2.93 | $8.79 | 6,958 |
2019-12-02 | $3.50 | $3.50 | $3.06 | $3.20 | $9.60 | 28,338 |
2019-11-29 | $2.76 | $3.74 | $2.69 | $3.73 | $11.19 | 11,477 |
2019-11-27 | $2.45 | $2.77 | $2.42 | $2.65 | $7.95 | 35,284 |
2019-11-26 | $2.50 | $2.60 | $2.30 | $2.35 | $7.05 | 12,535 |
2019-11-25 | $2.24 | $2.90 | $2.02 | $2.40 | $7.20 | 40,953 |
2019-11-22 | $2.23 | $2.24 | $1.89 | $1.89 | $5.67 | 11,634 |
2019-11-21 | $2.15 | $2.15 | $2.10 | $2.15 | $6.45 | 1,219 |
2019-11-20 | $2.15 | $2.15 | $1.83 | $1.83 | $5.49 | 2,243 |
2019-11-19 | $2.10 | $2.10 | $2.10 | $2.10 | $6.30 | 3 |
2019-11-18 | $2.11 | $2.11 | $2.00 | $2.10 | $6.30 | 291 |
2019-11-15 | $2.15 | $2.15 | $2.10 | $2.10 | $6.30 | 771 |
2019-11-14 | $2.10 | $2.15 | $2.09 | $2.15 | $6.44 | 1,882 |
2019-11-13 | $2.22 | $2.22 | $1.75 | $1.92 | $5.75 | 988 |
2019-11-12 | $2.15 | $2.15 | $2.15 | $2.15 | $6.45 | 606 |
2019-11-11 | $2.15 | $2.15 | $1.95 | $2.00 | $6.00 | 4,154 |
2019-11-08 | $2.15 | $2.15 | $2.10 | $2.15 | $6.45 | 2,486 |
2019-11-07 | $2.15 | $2.15 | $2.14 | $2.14 | $6.41 | 161 |
2019-11-06 | $2.14 | $2.14 | $2.14 | $2.14 | $6.42 | 35 |
2019-11-05 | $2.15 | $2.15 | $2.14 | $2.14 | $6.42 | 686 |
2019-11-04 | $2.15 | $2.15 | $2.15 | $2.15 | $6.45 | 335 |
2019-11-01 | $2.11 | $2.15 | $2.11 | $2.15 | $6.45 | 1,880 |
2019-10-31 | $2.08 | $2.08 | $2.00 | $2.00 | $6.00 | 118 |
2019-10-30 | $2.15 | $2.15 | $2.05 | $2.05 | $6.15 | 616 |
2019-10-29 | $2.05 | $2.05 | $2.05 | $2.05 | $6.15 | 23 |
2019-10-28 | $2.03 | $2.05 | $1.95 | $2.05 | $6.15 | 865 |
2019-10-25 | $2.10 | $2.10 | $2.10 | $2.10 | $6.30 | 51 |
2019-10-24 | $2.15 | $2.15 | $2.00 | $2.10 | $6.30 | 266 |
2019-10-23 | $2.00 | $2.25 | $2.00 | $2.15 | $6.45 | 1,977 |
2019-10-22 | $2.15 | $2.15 | $1.84 | $1.87 | $5.61 | 2,560 |
2019-10-21 | $1.88 | $1.90 | $1.82 | $1.82 | $5.46 | 4,394 |
2019-10-18 | $2.00 | $2.00 | $1.88 | $1.88 | $5.64 | 2,009 |
2019-10-17 | $2.00 | $2.00 | $1.82 | $1.86 | $5.58 | 7,695 |
2019-10-16 | $2.00 | $2.15 | $1.99 | $2.01 | $6.03 | 4,479 |
2019-10-15 | $2.00 | $2.00 | $1.76 | $2.00 | $6.00 | 806 |
2019-10-14 | $2.00 | $2.00 | $1.86 | $1.95 | $5.85 | 3,501 |
2019-10-11 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 2,989 |
2019-10-10 | $2.00 | $2.00 | $1.99 | $2.00 | $6.00 | 383 |
2019-10-09 | $2.05 | $2.15 | $1.81 | $2.15 | $6.45 | 2,456 |
2019-10-08 | $1.85 | $1.95 | $1.80 | $1.80 | $5.40 | 1,476 |
2019-10-07 | $1.85 | $2.00 | $1.21 | $1.95 | $5.85 | 4,056 |
2019-10-04 | $2.00 | $2.00 | $1.81 | $2.00 | $6.00 | 1,379 |
2019-10-03 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 199 |
2019-10-02 | $2.00 | $2.00 | $2.00 | $2.00 | $6.00 | 1,207 |
2019-10-01 | $1.89 | $2.00 | $1.77 | $2.00 | $6.00 | 11,681 |
2019-09-30 | $2.00 | $2.00 | $1.77 | $1.87 | $5.61 | 1,916 |
2019-09-27 | $2.03 | $2.03 | $2.00 | $2.01 | $6.03 | 943 |
2019-09-26 | $2.08 | $2.08 | $1.89 | $2.05 | $6.15 | 2,828 |
2019-09-25 | $2.15 | $2.15 | $2.14 | $2.15 | $6.45 | 5,821 |
2019-09-24 | $2.15 | $2.15 | $1.96 | $2.04 | $6.12 | 3,325 |
2019-09-23 | $2.15 | $2.15 | $2.02 | $2.15 | $6.45 | 3,807 |
2019-09-20 | $2.10 | $2.25 | $2.00 | $2.10 | $6.30 | 3,919 |
2019-09-19 | $2.00 | $2.15 | $2.00 | $2.10 | $6.30 | 1,984 |
2019-09-18 | $2.25 | $2.25 | $2.04 | $2.07 | $6.21 | 7,464 |
2019-09-17 | $2.30 | $2.30 | $2.30 | $2.30 | $6.90 | 0 |
2019-09-16 | $2.30 | $2.30 | $2.30 | $2.30 | $6.90 | 772 |
2019-09-13 | $2.29 | $2.30 | $2.28 | $2.30 | $6.90 | 3,739 |
2019-09-12 | $2.22 | $2.40 | $2.22 | $2.30 | $6.90 | 2,297 |
2019-09-11 | $2.34 | $2.34 | $2.15 | $2.34 | $7.02 | 266 |
2019-09-10 | $2.30 | $2.30 | $2.30 | $2.30 | $6.90 | 666 |
2019-09-09 | $2.20 | $2.34 | $2.20 | $2.34 | $7.02 | 940 |
2019-09-06 | $2.35 | $2.35 | $2.11 | $2.35 | $7.05 | 481 |
2019-09-05 | $2.49 | $2.49 | $2.00 | $2.37 | $7.11 | 9,458 |
2019-09-04 | $2.39 | $2.39 | $2.15 | $2.15 | $6.45 | 2,365 |
2019-09-03 | $2.35 | $2.35 | $2.25 | $2.25 | $6.75 | 212 |
2019-08-30 | $2.35 | $2.37 | $2.35 | $2.35 | $7.05 | 941 |
2019-08-29 | $2.34 | $2.35 | $2.22 | $2.34 | $7.02 | 1,237 |
2019-08-28 | $2.12 | $2.35 | $2.12 | $2.35 | $7.05 | 1,752 |
2019-08-27 | $2.35 | $2.45 | $2.34 | $2.44 | $7.32 | 1,229 |
2019-08-26 | $2.30 | $2.45 | $2.26 | $2.35 | $7.05 | 2,689 |
2019-08-23 | $2.45 | $2.45 | $2.06 | $2.44 | $7.32 | 1,349 |
2019-08-22 | $2.40 | $2.45 | $2.00 | $2.44 | $7.32 | 6,349 |
2019-08-21 | $2.55 | $2.55 | $2.26 | $2.50 | $7.50 | 8,052 |
2019-08-20 | $2.50 | $2.55 | $2.47 | $2.55 | $7.65 | 6,287 |
2019-08-19 | $2.50 | $2.50 | $2.45 | $2.50 | $7.50 | 13,608 |
2019-08-16 | $2.40 | $2.40 | $2.40 | $2.40 | $7.20 | 481 |
2019-08-15 | $3.00 | $3.15 | $2.25 | $2.40 | $7.20 | 22,299 |
2019-08-14 | $3.45 | $3.45 | $2.82 | $2.90 | $8.70 | 4,413 |
2019-08-13 | $3.56 | $3.56 | $3.45 | $3.45 | $10.35 | 112 |
2019-08-12 | $3.50 | $3.50 | $3.50 | $3.50 | $10.50 | 92 |
2019-08-09 | $3.60 | $3.60 | $3.55 | $3.55 | $10.65 | 1,706 |
2019-08-08 | $3.41 | $3.74 | $3.41 | $3.74 | $11.22 | 1,333 |
2019-08-07 | $3.41 | $3.74 | $3.41 | $3.74 | $11.22 | 1,333 |
2019-08-06 | $3.41 | $3.74 | $3.41 | $3.74 | $11.22 | 1,333 |
2019-08-05 | $3.50 | $3.70 | $3.50 | $3.50 | $10.50 | 2,402 |
2019-08-02 | $3.70 | $3.70 | $3.50 | $3.50 | $10.50 | 1,044 |
2019-08-01 | $3.36 | $3.70 | $3.36 | $3.70 | $11.10 | 258 |
2019-07-31 | $3.70 | $3.70 | $3.70 | $3.70 | $11.10 | 33 |
2019-07-30 | $3.50 | $3.69 | $3.36 | $3.36 | $10.08 | 6 |
2019-07-29 | $3.36 | $3.36 | $3.36 | $3.36 | $10.08 | 13 |
2019-07-26 | $3.50 | $3.69 | $3.36 | $3.36 | $10.08 | 1,289 |
2019-07-25 | $3.50 | $3.50 | $3.50 | $3.50 | $10.51 | 19 |
2019-07-24 | $3.70 | $3.70 | $3.50 | $3.50 | $10.51 | 826 |
2019-07-23 | $3.70 | $3.70 | $3.65 | $3.70 | $11.10 | 1,651 |
2019-07-22 | $3.80 | $3.80 | $3.63 | $3.63 | $10.89 | 3,310 |
2019-07-19 | $3.60 | $3.65 | $3.60 | $3.60 | $10.80 | 960 |
2019-07-18 | $3.36 | $3.55 | $3.30 | $3.55 | $10.65 | 539 |
2019-07-17 | $3.65 | $3.65 | $3.48 | $3.48 | $10.44 | 401 |
2019-07-16 | $3.60 | $3.70 | $3.60 | $3.70 | $11.10 | 458 |
2019-07-15 | $3.50 | $3.65 | $3.50 | $3.65 | $10.95 | 534 |
2019-07-12 | $3.54 | $3.54 | $3.25 | $3.30 | $9.90 | 899 |
2019-07-11 | $3.60 | $3.70 | $3.55 | $3.69 | $11.07 | 799 |
2019-07-10 | $3.65 | $3.65 | $3.50 | $3.52 | $10.56 | 449 |
2019-07-09 | $3.23 | $3.70 | $3.23 | $3.50 | $10.50 | 393 |
2019-07-08 | $3.20 | $3.20 | $3.20 | $3.20 | $9.60 | 0 |
2019-07-05 | $3.20 | $3.20 | $3.20 | $3.20 | $9.60 | 164 |
2019-07-03 | $3.20 | $3.29 | $3.20 | $3.20 | $9.60 | 2,588 |
2019-07-02 | $3.35 | $3.35 | $3.20 | $3.20 | $9.60 | 3,733 |
2019-07-01 | $3.51 | $3.51 | $3.49 | $3.49 | $10.47 | 2,869 |
2019-06-28 | $3.71 | $3.71 | $2.14 | $3.50 | $10.50 | 2,449 |
2019-06-27 | $4.00 | $4.00 | $3.35 | $3.41 | $10.23 | 3,706 |
2019-06-26 | $3.69 | $4.40 | $3.69 | $3.90 | $11.70 | 11,988 |
2019-06-25 | $4.01 | $4.05 | $3.60 | $3.60 | $10.80 | 3,524 |
2019-06-24 | $3.65 | $4.25 | $3.65 | $4.00 | $12.00 | 3,067 |
2019-06-21 | $3.99 | $3.99 | $3.37 | $3.65 | $10.95 | 516 |
2019-06-20 | $3.50 | $4.00 | $3.50 | $4.00 | $12.00 | 1,683 |
2019-06-19 | $3.35 | $3.35 | $3.35 | $3.35 | $10.05 | 1,233 |
2019-06-18 | $3.20 | $3.35 | $3.20 | $3.35 | $10.05 | 1,058 |
2019-06-17 | $3.01 | $3.25 | $3.01 | $3.25 | $9.75 | 289 |
2019-06-14 | $3.01 | $3.34 | $3.00 | $3.34 | $10.02 | 803 |
2019-06-13 | $3.35 | $3.35 | $3.35 | $3.35 | $10.05 | 333 |
2019-06-12 | $3.35 | $3.60 | $3.35 | $3.60 | $10.80 | 98 |
2019-06-11 | $2.85 | $3.35 | $2.85 | $3.35 | $10.05 | 967 |
2019-06-10 | $2.89 | $3.79 | $2.89 | $3.10 | $9.30 | 1,094 |
2019-06-07 | $3.20 | $3.43 | $3.06 | $3.43 | $10.29 | 991 |
2019-06-06 | $3.35 | $3.35 | $3.33 | $3.33 | $9.99 | 228 |
2019-06-05 | $3.35 | $3.82 | $3.35 | $3.35 | $10.05 | 666 |
2019-06-04 | $3.30 | $3.30 | $3.30 | $3.30 | $9.90 | 358 |
2019-06-03 | $3.83 | $3.83 | $3.30 | $3.49 | $10.47 | 526 |
2019-05-31 | $3.55 | $3.73 | $3.20 | $3.32 | $9.96 | 598 |
2019-05-30 | $3.55 | $3.55 | $3.51 | $3.51 | $10.53 | 627 |
2019-05-29 | $3.50 | $3.85 | $3.50 | $3.51 | $10.53 | 606 |
2019-05-28 | $3.17 | $3.89 | $3.16 | $3.89 | $11.67 | 1,072 |
2019-05-24 | $3.89 | $4.00 | $3.10 | $4.00 | $12.00 | 332 |
2019-05-23 | $3.84 | $3.84 | $3.84 | $3.84 | $11.52 | 24 |
2019-05-22 | $3.15 | $3.84 | $3.15 | $3.84 | $11.52 | 66 |
2019-05-21 | $3.70 | $3.70 | $3.70 | $3.70 | $11.10 | 101 |
2019-05-20 | $3.78 | $3.78 | $3.70 | $3.72 | $11.17 | 1,104 |
2019-05-17 | $4.00 | $4.08 | $3.81 | $3.81 | $11.43 | 439 |
2019-05-16 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 16 |
2019-05-15 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 0 |
2019-05-14 | $3.81 | $3.90 | $3.81 | $3.90 | $11.70 | 1,753 |
2019-05-13 | $4.00 | $4.00 | $3.76 | $3.76 | $11.28 | 917 |
2019-05-10 | $3.99 | $3.99 | $3.76 | $3.99 | $11.97 | 452 |
2019-05-09 | $3.96 | $4.00 | $3.96 | $3.98 | $11.94 | 516 |
2019-05-08 | $3.91 | $3.95 | $3.90 | $3.95 | $11.85 | 370 |
2019-05-07 | $3.80 | $3.80 | $3.80 | $3.80 | $11.40 | 114 |
2019-05-06 | $3.95 | $4.00 | $3.95 | $3.96 | $11.88 | 447 |
2019-05-03 | $3.85 | $3.94 | $3.75 | $3.94 | $11.82 | 1,727 |
2019-05-02 | $3.93 | $3.95 | $3.90 | $3.90 | $11.70 | 633 |
2019-05-01 | $3.96 | $4.00 | $3.95 | $3.95 | $11.85 | 2,965 |
2019-04-30 | $4.00 | $4.02 | $3.95 | $3.95 | $11.85 | 1,728 |
2019-04-29 | $4.25 | $4.25 | $3.75 | $3.98 | $11.93 | 2,408 |
2019-04-26 | $4.25 | $4.25 | $4.25 | $4.25 | $12.75 | 16 |
2019-04-25 | $4.25 | $4.25 | $4.25 | $4.25 | $12.75 | 591 |
2019-04-24 | $4.31 | $4.35 | $4.01 | $4.25 | $12.75 | 1,385 |
2019-04-23 | $4.20 | $4.44 | $4.15 | $4.26 | $12.78 | 934 |
2019-04-22 | $4.11 | $4.25 | $4.00 | $4.05 | $12.15 | 1,795 |
2019-04-18 | $4.15 | $4.20 | $4.05 | $4.08 | $12.23 | 475 |
2019-04-17 | $4.25 | $4.35 | $4.25 | $4.35 | $13.05 | 402 |
2019-04-16 | $4.20 | $4.64 | $4.00 | $4.50 | $13.50 | 969 |
2019-04-15 | $4.10 | $5.00 | $4.10 | $4.17 | $12.51 | 2,388 |
2019-04-12 | $4.10 | $4.15 | $3.93 | $4.15 | $12.45 | 1,759 |
2019-04-11 | $4.06 | $4.44 | $3.95 | $4.05 | $12.15 | 1,733 |
2019-04-10 | $4.00 | $4.24 | $3.99 | $4.24 | $12.72 | 7,565 |
2019-04-09 | $4.00 | $4.00 | $3.96 | $4.00 | $12.00 | 5,295 |
2019-04-08 | $4.21 | $4.64 | $3.80 | $3.95 | $11.85 | 15,399 |
2019-04-05 | $4.26 | $4.75 | $4.07 | $4.62 | $13.86 | 6,047 |
2019-04-04 | $4.74 | $4.95 | $4.06 | $4.46 | $13.38 | 1,258 |
2019-04-03 | $4.50 | $4.74 | $4.16 | $4.74 | $14.22 | 1,878 |
2019-04-02 | $4.54 | $4.55 | $4.25 | $4.50 | $13.50 | 2,158 |
2019-04-01 | $4.50 | $4.50 | $4.00 | $4.45 | $13.35 | 444 |
2019-03-29 | $4.08 | $4.20 | $4.00 | $4.14 | $12.42 | 1,433 |
2019-03-28 | $4.15 | $4.15 | $3.81 | $4.15 | $12.45 | 2,565 |
2019-03-27 | $4.10 | $4.30 | $3.80 | $4.19 | $12.56 | 6,365 |
2019-03-26 | $4.60 | $4.74 | $3.71 | $4.74 | $14.22 | 8,678 |
2019-03-25 | $5.00 | $5.00 | $4.61 | $4.99 | $14.97 | 8,147 |
2019-03-22 | $4.75 | $5.00 | $4.75 | $5.00 | $15.00 | 2,289 |
2019-03-21 | $4.71 | $5.00 | $4.70 | $5.00 | $15.00 | 4,088 |
2019-03-20 | $4.86 | $4.86 | $4.70 | $4.74 | $14.21 | 1,120 |
2019-03-19 | $4.95 | $4.95 | $4.80 | $4.85 | $14.55 | 1,336 |
2019-03-18 | $5.00 | $5.20 | $4.85 | $4.90 | $14.70 | 1,736 |
2019-03-15 | $5.00 | $5.00 | $4.72 | $5.00 | $15.00 | 3,784 |
2019-03-14 | $5.40 | $5.40 | $4.85 | $4.85 | $14.55 | 10,717 |
2019-03-13 | $5.32 | $5.75 | $5.00 | $5.00 | $15.00 | 9,062 |
2019-03-12 | $5.32 | $5.32 | $5.29 | $5.29 | $15.87 | 904 |
2019-03-11 | $5.40 | $5.40 | $5.00 | $5.40 | $16.20 | 8,165 |
2019-03-08 | $5.40 | $5.50 | $5.35 | $5.50 | $16.50 | 949 |
2019-03-07 | $5.85 | $6.00 | $5.40 | $5.50 | $16.50 | 3,948 |
2019-03-06 | $5.85 | $5.85 | $5.80 | $5.85 | $17.55 | 14,372 |
2019-03-05 | $5.85 | $5.85 | $5.80 | $5.85 | $17.55 | 9,860 |
2019-03-04 | $5.60 | $5.95 | $5.60 | $5.81 | $17.43 | 2,041 |
2019-03-01 | $6.00 | $7.58 | $5.60 | $5.80 | $17.40 | 7,704 |
2019-02-28 | $5.75 | $6.32 | $5.73 | $6.00 | $18.00 | 9,065 |
2019-02-27 | $6.60 | $6.84 | $5.57 | $5.61 | $16.83 | 19,372 |
2019-02-26 | $9.45 | $9.45 | $6.02 | $6.60 | $19.80 | 32,293 |
2019-02-25 | $6.25 | $9.89 | $5.95 | $8.99 | $26.97 | 71,588 |
2019-02-22 | $4.70 | $6.00 | $4.70 | $5.92 | $17.75 | 39,082 |
2019-02-21 | $4.60 | $4.80 | $4.40 | $4.40 | $13.20 | 727 |
2019-02-20 | $4.58 | $4.99 | $4.56 | $4.98 | $14.94 | 533 |
2019-02-15 | $4.95 | $4.97 | $4.95 | $4.97 | $14.91 | 150 |
2019-02-14 | $4.71 | $4.88 | $3.86 | $4.88 | $14.64 | 1,516 |
2019-02-13 | $5.08 | $5.08 | $4.80 | $5.04 | $15.12 | 363 |
2019-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $15.15 | 6 |
2019-02-11 | $5.00 | $5.25 | $5.00 | $5.05 | $15.15 | 233 |
2019-02-08 | $4.99 | $4.99 | $4.99 | $4.99 | $14.97 | 49 |
2019-02-07 | $5.10 | $5.20 | $4.66 | $4.94 | $14.82 | 1,521 |
2019-02-06 | $5.35 | $5.35 | $5.35 | $5.35 | $16.05 | 186 |
2019-02-05 | $5.40 | $5.40 | $5.40 | $5.40 | $16.20 | 339 |
2019-02-04 | $4.76 | $5.40 | $4.76 | $5.35 | $16.05 | 536 |
2019-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $15.30 | 42 |
2019-01-31 | $4.80 | $5.05 | $4.80 | $5.00 | $15.00 | 456 |
2019-01-30 | $4.91 | $5.00 | $4.82 | $5.00 | $15.00 | 257 |
2019-01-29 | $5.00 | $5.01 | $4.83 | $5.00 | $15.00 | 629 |
2019-01-28 | $4.89 | $4.95 | $4.89 | $4.95 | $14.85 | 292 |
2019-01-25 | $5.08 | $5.08 | $4.95 | $4.95 | $14.85 | 450 |
2019-01-24 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 333 |
2019-01-23 | $4.88 | $5.10 | $4.88 | $5.10 | $15.30 | 149 |
2019-01-22 | $5.34 | $5.34 | $5.10 | $5.10 | $15.30 | 199 |
2019-01-18 | $5.35 | $5.35 | $5.35 | $5.35 | $16.05 | 16 |
2019-01-17 | $5.35 | $5.35 | $5.35 | $5.35 | $16.05 | 63 |
2019-01-16 | $5.40 | $5.40 | $5.40 | $5.40 | $16.20 | 9 |
2019-01-15 | $5.40 | $5.40 | $5.40 | $5.40 | $16.20 | 0 |
2019-01-14 | $5.10 | $5.40 | $5.10 | $5.40 | $16.20 | 646 |
2019-01-11 | $4.95 | $5.48 | $4.88 | $5.25 | $15.75 | 1,063 |
2019-01-10 | $4.87 | $4.89 | $4.87 | $4.89 | $14.68 | 223 |
2019-01-09 | $5.82 | $5.82 | $4.83 | $5.49 | $16.47 | 870 |
2019-01-08 | $5.49 | $5.49 | $5.00 | $5.45 | $16.35 | 899 |
2019-01-07 | $4.81 | $4.81 | $4.81 | $4.81 | $14.43 | 87 |
2019-01-04 | $5.51 | $5.51 | $5.51 | $5.51 | $16.53 | 9 |
2019-01-03 | $5.51 | $5.51 | $5.51 | $5.51 | $16.53 | 34 |
2019-01-02 | $5.56 | $5.56 | $5.01 | $5.01 | $15.03 | 748 |
2018-12-31 | $4.90 | $5.56 | $4.75 | $5.56 | $16.68 | 468 |
2018-12-28 | $4.80 | $5.50 | $4.80 | $5.50 | $16.50 | 6,744 |
2018-12-27 | $5.85 | $5.85 | $4.80 | $4.80 | $14.40 | 366 |
2018-12-26 | $4.76 | $5.57 | $4.75 | $5.57 | $16.71 | 566 |
2018-12-24 | $5.52 | $5.52 | $5.52 | $5.52 | $16.56 | 9 |
2018-12-21 | $5.00 | $5.52 | $5.00 | $5.52 | $16.56 | 699 |
2018-12-20 | $4.70 | $4.99 | $4.67 | $4.75 | $14.25 | 666 |
2018-12-18 | $5.80 | $5.80 | $5.80 | $5.80 | $17.40 | 16 |
2018-12-17 | $5.80 | $5.80 | $4.63 | $5.80 | $17.40 | 812 |
2018-12-14 | $5.80 | $5.80 | $4.60 | $5.80 | $17.40 | 733 |
2018-12-13 | $5.45 | $5.80 | $5.45 | $5.80 | $17.40 | 399 |
2018-12-12 | $5.10 | $5.25 | $5.10 | $5.25 | $15.75 | 933 |
2018-12-11 | $5.24 | $5.24 | $5.24 | $5.24 | $15.72 | 33 |
2018-12-10 | $5.00 | $5.00 | $4.69 | $4.70 | $14.10 | 587 |
2018-12-07 | $5.89 | $5.89 | $5.83 | $5.89 | $17.67 | 695 |
2018-12-06 | $4.77 | $5.55 | $4.60 | $5.55 | $16.65 | 1,408 |
2018-12-04 | $5.55 | $5.55 | $4.75 | $5.50 | $16.50 | 407 |
2018-12-03 | $5.50 | $5.50 | $4.75 | $5.50 | $16.50 | 226 |
2018-11-30 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 216 |
2018-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $16.50 | 418 |
2018-11-28 | $5.53 | $5.60 | $4.71 | $5.60 | $16.80 | 331 |
2018-11-27 | $5.10 | $5.20 | $4.90 | $5.20 | $15.60 | 1,066 |
2018-11-26 | $5.15 | $5.15 | $5.09 | $5.10 | $15.30 | 210 |
2018-11-23 | $5.07 | $5.07 | $5.07 | $5.07 | $15.21 | 14 |
2018-11-21 | $5.00 | $5.52 | $4.99 | $5.07 | $15.21 | 193 |
2018-11-20 | $4.80 | $5.44 | $4.80 | $5.44 | $16.32 | 66 |
2018-11-19 | $5.48 | $5.48 | $5.48 | $5.48 | $16.44 | 47 |
2018-11-16 | $5.05 | $5.09 | $5.05 | $5.09 | $15.27 | 96 |
2018-11-15 | $5.24 | $5.24 | $5.24 | $5.24 | $15.72 | 31 |
2018-11-14 | $5.24 | $5.24 | $5.24 | $5.24 | $15.72 | 16 |
2018-11-13 | $5.24 | $5.24 | $5.24 | $5.24 | $15.72 | 83 |
2018-11-12 | $5.28 | $5.28 | $5.28 | $5.28 | $15.84 | 21 |
2018-11-09 | $5.11 | $5.31 | $4.80 | $5.28 | $15.84 | 665 |
2018-11-08 | $5.32 | $5.32 | $5.32 | $5.32 | $15.96 | 3 |
2018-11-07 | $5.47 | $5.89 | $4.76 | $5.32 | $15.96 | 1,187 |
2018-11-06 | $5.42 | $5.42 | $5.42 | $5.42 | $16.26 | 0 |
2018-11-05 | $4.83 | $5.42 | $4.79 | $5.42 | $16.26 | 266 |
2018-11-02 | $4.98 | $5.49 | $4.78 | $5.49 | $16.47 | 216 |
2018-11-01 | $5.34 | $5.34 | $4.77 | $5.33 | $15.99 | 2,526 |
2018-10-31 | $5.00 | $5.35 | $5.00 | $5.35 | $16.04 | 245 |
2018-10-30 | $5.01 | $5.36 | $5.01 | $5.36 | $16.08 | 414 |
2018-10-29 | $5.01 | $5.25 | $5.00 | $5.01 | $15.03 | 531 |
2018-10-26 | $5.15 | $5.40 | $5.15 | $5.40 | $16.20 | 299 |
2018-10-25 | $5.21 | $5.40 | $5.01 | $5.40 | $16.20 | 128 |
2018-10-24 | $5.19 | $5.39 | $5.01 | $5.35 | $16.05 | 759 |
2018-10-23 | $5.18 | $5.75 | $5.18 | $5.75 | $17.25 | 1,809 |
2018-10-22 | $5.30 | $5.35 | $5.30 | $5.35 | $16.05 | 66 |
2018-10-19 | $5.45 | $5.50 | $5.25 | $5.25 | $15.75 | 1,386 |
2018-10-18 | $5.45 | $5.45 | $5.45 | $5.45 | $16.35 | 89 |
2018-10-17 | $5.45 | $5.45 | $5.18 | $5.45 | $16.35 | 236 |
2018-10-16 | $5.50 | $5.50 | $5.16 | $5.50 | $16.50 | 616 |
2018-10-15 | $5.70 | $5.70 | $5.40 | $5.40 | $16.20 | 269 |
2018-10-12 | $5.85 | $5.85 | $5.15 | $5.50 | $16.50 | 1,110 |
2018-10-11 | $5.61 | $5.65 | $5.40 | $5.50 | $16.50 | 860 |
2018-10-10 | $5.85 | $7.75 | $5.80 | $5.80 | $17.40 | 4,505 |
2018-10-09 | $5.50 | $5.90 | $5.50 | $5.84 | $17.52 | 770 |
2018-10-08 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 59 |
2018-10-05 | $5.50 | $6.00 | $5.40 | $5.94 | $17.82 | 2,287 |
2018-10-04 | $6.48 | $6.48 | $5.25 | $6.38 | $19.14 | 1,921 |
2018-10-03 | $7.10 | $7.10 | $6.15 | $6.48 | $19.44 | 2,760 |
2018-10-02 | $5.85 | $7.75 | $5.78 | $7.00 | $21.00 | 9,006 |
2018-10-01 | $5.33 | $7.79 | $5.05 | $5.50 | $16.50 | 15,092 |
2018-09-28 | $4.32 | $5.10 | $4.32 | $4.50 | $13.50 | 1,791 |
2018-09-27 | $5.00 | $5.00 | $5.00 | $5.00 | $15.00 | 109 |
2018-09-26 | $5.05 | $5.05 | $4.14 | $4.95 | $14.85 | 1,823 |
2018-09-25 | $5.01 | $5.01 | $4.95 | $4.95 | $14.85 | 329 |
2018-09-24 | $5.01 | $5.01 | $4.95 | $5.00 | $15.00 | 1,412 |
2018-09-21 | $5.15 | $5.15 | $4.01 | $4.95 | $14.85 | 1,555 |
2018-09-20 | $5.10 | $5.10 | $5.00 | $5.05 | $15.15 | 443 |
2018-09-19 | $5.00 | $5.45 | $4.33 | $5.10 | $15.30 | 2,952 |
2018-09-18 | $5.14 | $5.14 | $5.00 | $5.00 | $15.00 | 502 |
2018-09-17 | $5.20 | $5.24 | $4.80 | $5.15 | $15.45 | 692 |
2018-09-14 | $4.99 | $5.10 | $4.70 | $5.10 | $15.30 | 171 |
2018-09-13 | $4.53 | $4.53 | $4.50 | $4.50 | $13.50 | 426 |
2018-09-12 | $5.20 | $5.20 | $4.43 | $4.52 | $13.56 | 1,565 |
2018-09-11 | $5.90 | $5.90 | $4.56 | $4.80 | $14.40 | 1,189 |
2018-09-10 | $4.51 | $5.20 | $4.51 | $5.20 | $15.60 | 203 |
2018-09-07 | $5.00 | $5.25 | $5.00 | $5.00 | $15.00 | 782 |
2018-09-06 | $5.00 | $5.30 | $5.00 | $5.00 | $15.00 | 780 |
2018-09-05 | $5.31 | $5.31 | $5.00 | $5.00 | $15.00 | 1,213 |
2018-09-04 | $5.32 | $5.79 | $5.32 | $5.34 | $16.03 | 504 |
2018-08-31 | $5.70 | $5.99 | $5.40 | $5.80 | $17.40 | 3,311 |
2018-08-30 | $5.70 | $6.00 | $5.35 | $5.99 | $17.97 | 3,449 |
2018-08-29 | $6.14 | $7.15 | $5.25 | $6.24 | $18.72 | 4,922 |
2018-08-28 | $7.29 | $7.29 | $6.24 | $7.16 | $21.49 | 1,290 |
2018-08-27 | $7.38 | $8.12 | $5.60 | $7.30 | $21.90 | 18,219 |
2018-08-24 | $7.00 | $9.30 | $6.80 | $7.60 | $22.80 | 5,491 |
2018-08-23 | $6.56 | $7.00 | $6.56 | $7.00 | $20.99 | 2,912 |
2018-08-22 | $5.48 | $7.00 | $5.48 | $6.55 | $19.65 | 13,024 |
2018-08-21 | $4.00 | $10.00 | $4.00 | $5.00 | $15.00 | 14,972 |
2018-08-20 | $3.63 | $3.95 | $3.63 | $3.95 | $11.85 | 538 |
2018-08-17 | $3.60 | $4.00 | $3.60 | $3.63 | $10.89 | 177 |
2018-08-16 | $3.40 | $3.60 | $3.40 | $3.60 | $10.80 | 116 |
2018-08-15 | $3.41 | $4.00 | $3.41 | $4.00 | $12.00 | 475 |
2018-08-14 | $3.34 | $4.45 | $3.30 | $4.10 | $12.30 | 4,015 |
2018-08-13 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 28 |
2018-08-10 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 13 |
2018-08-09 | $4.00 | $4.00 | $3.20 | $4.00 | $12.00 | 264 |
2018-08-08 | $4.00 | $4.00 | $3.80 | $3.90 | $11.70 | 1,279 |
2018-08-07 | $3.90 | $4.00 | $3.70 | $4.00 | $12.00 | 2,185 |
2018-08-06 | $3.75 | $3.75 | $3.75 | $3.75 | $11.25 | 599 |
2018-08-03 | $3.88 | $3.88 | $3.75 | $3.88 | $11.63 | 241 |
2018-08-02 | $3.75 | $3.80 | $3.75 | $3.80 | $11.40 | 440 |
2018-08-01 | $3.33 | $4.00 | $3.05 | $3.95 | $11.85 | 4,262 |
2018-07-31 | $4.05 | $4.30 | $4.05 | $4.05 | $12.15 | 600 |
2018-07-30 | $4.00 | $4.04 | $3.99 | $4.00 | $12.00 | 912 |
2018-07-27 | $4.05 | $4.08 | $3.76 | $3.76 | $11.28 | 1,087 |
2018-07-26 | $4.00 | $4.25 | $4.00 | $4.00 | $12.00 | 7,420 |
2018-07-25 | $3.95 | $4.00 | $3.89 | $4.00 | $12.00 | 7,372 |
2018-07-24 | $3.84 | $3.84 | $3.84 | $3.84 | $11.52 | 0 |
2018-07-23 | $3.42 | $3.84 | $3.01 | $3.84 | $11.52 | 640 |
2018-07-20 | $3.42 | $3.42 | $3.42 | $3.42 | $10.26 | 0 |
2018-07-19 | $3.26 | $3.42 | $3.00 | $3.42 | $10.26 | 499 |
2018-07-18 | $3.65 | $3.65 | $3.26 | $3.26 | $9.78 | 429 |
2018-07-17 | $3.40 | $3.65 | $3.40 | $3.65 | $10.95 | 1,202 |
2018-07-16 | $3.72 | $3.80 | $3.00 | $3.30 | $9.90 | 1,336 |
2018-07-13 | $3.95 | $3.95 | $3.95 | $3.95 | $11.85 | 44 |
2018-07-12 | $3.94 | $3.95 | $3.94 | $3.95 | $11.85 | 66 |
2018-07-11 | $3.94 | $3.94 | $3.94 | $3.94 | $11.82 | 663 |
2018-07-10 | $3.75 | $3.94 | $3.71 | $3.94 | $11.82 | 299 |
2018-07-09 | $3.95 | $3.95 | $3.70 | $3.70 | $11.10 | 1,774 |
2018-07-06 | $3.72 | $3.95 | $3.70 | $3.95 | $11.85 | 716 |
2018-07-05 | $4.00 | $4.00 | $3.71 | $3.71 | $11.13 | 898 |
2018-07-03 | $4.00 | $4.00 | $3.85 | $3.85 | $11.55 | 1,249 |
2018-07-02 | $3.85 | $4.10 | $3.65 | $3.89 | $11.67 | 7,363 |
2018-06-29 | $3.85 | $3.85 | $3.80 | $3.85 | $11.55 | 694 |
2018-06-28 | $4.15 | $4.15 | $3.83 | $3.85 | $11.55 | 348 |
2018-06-27 | $4.20 | $4.20 | $3.76 | $3.76 | $11.28 | 1,797 |
2018-06-26 | $4.00 | $4.10 | $4.00 | $4.00 | $12.00 | 733 |
2018-06-25 | $4.13 | $4.22 | $3.65 | $3.85 | $11.55 | 2,738 |
2018-06-22 | $4.25 | $4.25 | $3.97 | $4.13 | $12.39 | 1,707 |
2018-06-21 | $4.15 | $4.15 | $3.66 | $4.13 | $12.39 | 2,863 |
2018-06-20 | $4.05 | $4.12 | $4.05 | $4.12 | $12.36 | 209 |
2018-06-19 | $4.10 | $4.10 | $4.00 | $4.00 | $12.00 | 466 |
2018-06-18 | $4.15 | $4.15 | $4.05 | $4.08 | $12.24 | 440 |
2018-06-15 | $3.84 | $4.02 | $3.75 | $4.02 | $12.06 | 2,088 |
2018-06-14 | $3.90 | $3.90 | $3.66 | $3.84 | $11.52 | 159 |
2018-06-13 | $3.95 | $4.15 | $3.95 | $3.95 | $11.85 | 3,033 |
2018-06-12 | $4.00 | $4.00 | $3.95 | $3.95 | $11.85 | 80 |
2018-06-11 | $3.65 | $4.10 | $3.65 | $4.00 | $12.00 | 2,929 |
2018-06-08 | $4.05 | $4.05 | $4.05 | $4.05 | $12.15 | 59 |
2018-06-07 | $4.20 | $4.20 | $4.20 | $4.20 | $12.60 | 83 |
2018-06-06 | $4.00 | $4.27 | $3.95 | $4.27 | $12.81 | 3,139 |
2018-06-05 | $4.00 | $4.07 | $4.00 | $4.07 | $12.21 | 991 |
2018-06-04 | $4.30 | $4.30 | $3.56 | $4.10 | $12.30 | 2,767 |
2018-06-01 | $4.05 | $4.15 | $4.00 | $4.15 | $12.45 | 1,133 |
2018-05-31 | $4.35 | $4.35 | $3.60 | $4.04 | $12.12 | 1,206 |
2018-05-30 | $4.05 | $4.07 | $4.05 | $4.07 | $12.21 | 899 |
2018-05-29 | $4.08 | $4.08 | $4.05 | $4.05 | $12.15 | 402 |
2018-05-25 | $3.80 | $4.05 | $3.55 | $4.05 | $12.15 | 7,189 |
2018-05-23 | $4.01 | $4.01 | $3.95 | $4.00 | $12.00 | 723 |
2018-05-22 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 33 |
2018-05-21 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 0 |
2018-05-18 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 33 |
2018-05-17 | $3.61 | $3.90 | $3.61 | $3.90 | $11.70 | 236 |
2018-05-16 | $4.05 | $4.05 | $3.85 | $3.85 | $11.55 | 199 |
2018-05-15 | $3.84 | $3.84 | $3.84 | $3.84 | $11.52 | 33 |
2018-05-14 | $3.84 | $3.84 | $3.84 | $3.84 | $11.52 | 454 |
2018-05-11 | $3.85 | $3.85 | $3.85 | $3.85 | $11.55 | 0 |
2018-05-10 | $4.10 | $4.10 | $3.85 | $3.85 | $11.55 | 1,158 |
2018-05-09 | $4.12 | $4.12 | $3.95 | $3.95 | $11.85 | 136 |
2018-05-08 | $4.10 | $4.20 | $4.05 | $4.14 | $12.42 | 1,176 |
2018-05-07 | $6.00 | $6.00 | $4.00 | $4.12 | $12.36 | 4,813 |
2018-05-04 | $4.00 | $4.14 | $3.70 | $4.07 | $12.21 | 1,479 |
2018-05-03 | $3.99 | $4.14 | $3.85 | $4.14 | $12.42 | 5,203 |
2018-05-02 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 0 |
2018-05-01 | $3.90 | $3.90 | $3.90 | $3.90 | $11.70 | 193 |
2018-04-30 | $3.83 | $3.83 | $3.83 | $3.83 | $11.49 | 33 |
2018-04-27 | $3.85 | $3.85 | $3.83 | $3.83 | $11.49 | 133 |
2018-04-26 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 33 |
2018-04-25 | $4.00 | $4.05 | $4.00 | $4.00 | $12.00 | 1,005 |
2018-04-24 | $3.95 | $4.00 | $3.95 | $4.00 | $12.00 | 599 |
2018-04-23 | $3.90 | $4.00 | $3.90 | $4.00 | $12.00 | 1,366 |
2018-04-20 | $4.05 | $4.06 | $3.95 | $4.06 | $12.18 | 671 |
2018-04-19 | $4.06 | $4.06 | $4.06 | $4.06 | $12.18 | 0 |
2018-04-18 | $3.95 | $4.06 | $3.83 | $4.06 | $12.18 | 366 |
2018-04-17 | $4.06 | $4.06 | $4.00 | $4.00 | $12.00 | 2,387 |
2018-04-16 | $4.00 | $4.07 | $3.85 | $4.00 | $12.00 | 3,983 |
2018-04-13 | $4.07 | $4.07 | $3.80 | $4.00 | $12.00 | 779 |
2018-04-12 | $4.40 | $4.40 | $3.80 | $4.07 | $12.21 | 2,108 |
2018-04-11 | $4.05 | $4.06 | $4.05 | $4.06 | $12.18 | 333 |
2018-04-10 | $4.15 | $4.30 | $4.05 | $4.05 | $12.15 | 1,499 |
2018-04-09 | $4.07 | $4.10 | $4.07 | $4.08 | $12.24 | 1,397 |
2018-04-06 | $4.04 | $4.07 | $4.02 | $4.07 | $12.21 | 409 |
2018-04-05 | $4.05 | $4.06 | $4.02 | $4.06 | $12.18 | 1,126 |
2018-04-04 | $4.15 | $4.15 | $4.00 | $4.13 | $12.39 | 3,603 |
2018-04-03 | $3.74 | $3.74 | $3.74 | $3.74 | $11.22 | 66 |
2018-04-02 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 0 |
2018-03-29 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 0 |
2018-03-28 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 0 |
2018-03-27 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 0 |
2018-03-26 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 0 |
2018-03-23 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 83 |
2018-03-22 | $3.81 | $3.81 | $3.81 | $3.81 | $11.43 | 33 |
2018-03-21 | $4.17 | $4.17 | $4.00 | $4.17 | $12.51 | 310 |
2018-03-20 | $4.20 | $4.22 | $4.20 | $4.20 | $12.60 | 166 |
2018-03-19 | $4.10 | $4.20 | $4.09 | $4.20 | $12.60 | 483 |
2018-03-16 | $4.10 | $4.15 | $4.00 | $4.10 | $12.30 | 1,124 |
2018-03-15 | $4.07 | $4.10 | $4.02 | $4.02 | $12.06 | 2,747 |
2018-03-14 | $4.02 | $4.02 | $4.02 | $4.02 | $12.06 | 83 |
2018-03-12 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 116 |
2018-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 33 |
2018-02-01 | $3.50 | $3.50 | $3.50 | $3.50 | $10.50 | 33 |
2017-11-30 | $3.95 | $4.00 | $3.95 | $4.00 | $12.00 | 768 |
2017-11-29 | $2.51 | $3.90 | $2.51 | $3.90 | $11.70 | 73 |
2017-11-28 | $2.50 | $3.85 | $2.50 | $3.85 | $11.55 | 126 |
2017-11-22 | $3.80 | $3.80 | $3.80 | $3.80 | $11.40 | 33 |
2017-11-21 | $3.65 | $3.70 | $3.65 | $3.70 | $11.10 | 399 |
2017-11-13 | $3.01 | $3.60 | $3.00 | $3.60 | $10.80 | 168 |
2017-10-25 | $3.45 | $3.45 | $3.45 | $3.45 | $10.35 | 33 |
2017-10-16 | $3.35 | $3.35 | $3.30 | $3.30 | $9.90 | 139 |
2017-10-13 | $3.35 | $3.67 | $3.15 | $3.67 | $11.01 | 299 |
2017-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $10.50 | 166 |
2017-09-21 | $3.50 | $3.50 | $3.50 | $3.50 | $10.50 | 66 |
2017-09-20 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 66 |
2017-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $12.00 | 33 |
NeuroOne Medical Technologies Corp (NMTC) News Headlines
Recent NeuroOne Medical Technologies Corp (NMTC) News
Similar Companies to NeuroOne Medical Technologies Corp (NMTC) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |