Novonix Ltd (NVNXF) Exchange: OTCQX

Data as of March 29, 2024

$0.64 ($-0.07) -9.89%

Novonix Ltd - Daily Information
Click for more stock information on Novonix Ltd.
Daily Information Data
Date March 29, 2024
Open $0.66
Previous Close $0.64
High $0.68
Low $0.62
Adjusted Open $0.66
Previous Adjusted Close $0.64
Adjusted High $0.68
Adjusted Low $0.62

About Novonix Ltd (NVNXF)

NOVONIX

Historical Stock Data for Novonix Ltd (NVNXF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.66 $0.68 $0.62 $0.64 $0.64 65,118
2024-03-14 $0.71 $0.72 $0.65 $0.71 $0.71 131,625
2024-03-13 $0.69 $0.72 $0.68 $0.71 $0.71 131,625
2024-03-12 $0.62 $0.67 $0.62 $0.66 $0.66 113,218
2024-03-11 $0.54 $0.62 $0.54 $0.59 $0.59 83,818
2024-03-08 $0.60 $0.65 $0.58 $0.62 $0.62 169,027
2024-03-07 $0.63 $0.65 $0.59 $0.63 $0.63 178,032
2024-03-06 $0.63 $0.64 $0.59 $0.62 $0.62 119,074
2024-03-05 $0.64 $0.64 $0.59 $0.61 $0.61 137,393
2024-03-04 $0.64 $0.67 $0.60 $0.63 $0.63 160,722
2024-03-01 $0.58 $0.64 $0.58 $0.64 $0.64 170,827
2024-02-29 $0.50 $0.58 $0.50 $0.54 $0.54 47,723
2024-02-28 $0.51 $0.58 $0.51 $0.55 $0.55 73,868
2024-02-27 $0.59 $0.59 $0.53 $0.57 $0.57 124,748
2024-02-26 $0.54 $0.60 $0.54 $0.60 $0.60 110,867
2024-02-23 $0.52 $0.60 $0.52 $0.57 $0.57 87,926
2024-02-22 $0.54 $0.60 $0.54 $0.58 $0.58 66,970
2024-02-21 $0.56 $0.56 $0.49 $0.52 $0.52 124,559
2024-02-20 $0.58 $0.58 $0.50 $0.55 $0.55 188,336
2024-02-16 $0.51 $0.60 $0.51 $0.57 $0.57 285,022
2024-02-15 $0.42 $0.50 $0.42 $0.48 $0.48 77,127
2024-02-14 $0.41 $0.49 $0.41 $0.47 $0.47 47,747
2024-02-13 $0.41 $0.47 $0.41 $0.45 $0.45 133,233
2024-02-12 $0.41 $0.49 $0.41 $0.47 $0.47 223,018
2024-02-09 $0.43 $0.48 $0.43 $0.46 $0.46 320,654
2024-02-08 $0.38 $0.42 $0.38 $0.42 $0.42 173,869
2024-02-07 $0.34 $0.38 $0.34 $0.37 $0.37 47,708
2024-02-06 $0.35 $0.38 $0.34 $0.38 $0.38 41,374
2024-02-05 $0.36 $0.37 $0.32 $0.35 $0.35 117,195
2024-02-02 $0.32 $0.40 $0.32 $0.36 $0.36 85,378
2024-02-01 $0.32 $0.37 $0.32 $0.36 $0.36 14,309
2024-01-31 $0.36 $0.39 $0.33 $0.38 $0.38 16,398
2024-01-30 $0.35 $0.42 $0.35 $0.36 $0.36 50,108
2024-01-29 $0.36 $0.41 $0.36 $0.38 $0.38 18,802
2024-01-26 $0.33 $0.37 $0.33 $0.35 $0.35 92,087
2024-01-25 $0.35 $0.36 $0.35 $0.36 $0.36 29,774
2024-01-24 $0.35 $0.38 $0.35 $0.37 $0.37 127,304
2024-01-23 $0.34 $0.38 $0.32 $0.37 $0.37 127,304
2024-01-22 $0.37 $0.38 $0.32 $0.35 $0.35 67,420
2024-01-19 $0.41 $0.42 $0.38 $0.39 $0.39 301,461
2024-01-18 $0.40 $0.41 $0.36 $0.40 $0.40 127,201
2024-01-17 $0.37 $0.45 $0.37 $0.43 $0.43 103,983
2024-01-16 $0.45 $0.45 $0.42 $0.43 $0.43 41,270
2024-01-12 $0.44 $0.49 $0.44 $0.45 $0.45 52,975
2024-01-11 $0.45 $0.45 $0.41 $0.45 $0.45 52,510
2024-01-10 $0.40 $0.47 $0.40 $0.46 $0.46 93,682
2024-01-09 $0.48 $0.48 $0.43 $0.44 $0.44 48,745
2024-01-08 $0.43 $0.47 $0.41 $0.46 $0.46 95,713
2024-01-05 $0.47 $0.49 $0.45 $0.46 $0.46 131,895
2024-01-04 $0.47 $0.49 $0.46 $0.48 $0.48 30,962
2024-01-03 $0.44 $0.48 $0.44 $0.48 $0.48 64,615
2024-01-02 $0.49 $0.50 $0.48 $0.48 $0.48 54,687
2023-12-29 $0.46 $0.50 $0.46 $0.49 $0.49 260,520
2023-12-28 $0.42 $0.47 $0.42 $0.43 $0.43 131,736
2023-12-27 $0.42 $0.47 $0.42 $0.45 $0.45 198,122
2023-12-26 $0.40 $0.45 $0.40 $0.44 $0.44 137,829
2023-12-22 $0.41 $0.45 $0.41 $0.43 $0.43 85,652
2023-12-21 $0.40 $0.44 $0.40 $0.42 $0.42 212,582
2023-12-20 $0.43 $0.47 $0.42 $0.42 $0.42 205,627
2023-12-19 $0.42 $0.45 $0.41 $0.43 $0.43 168,828
2023-12-18 $0.42 $0.44 $0.41 $0.44 $0.44 105,014
2023-12-15 $0.45 $0.45 $0.41 $0.43 $0.43 173,912
2023-12-14 $0.41 $0.48 $0.41 $0.44 $0.44 216,720
2023-12-13 $0.41 $0.43 $0.40 $0.41 $0.41 199,507
2023-12-12 $0.42 $0.45 $0.41 $0.42 $0.42 104,454
2023-12-11 $0.40 $0.43 $0.40 $0.43 $0.43 233,092
2023-12-08 $0.43 $0.47 $0.43 $0.44 $0.44 80,799
2023-12-07 $0.45 $0.46 $0.43 $0.45 $0.45 173,806
2023-12-06 $0.44 $0.47 $0.44 $0.45 $0.45 89,790
2023-12-05 $0.43 $0.46 $0.43 $0.46 $0.46 101,106
2023-12-04 $0.45 $0.47 $0.43 $0.47 $0.47 74,217
2023-12-01 $0.44 $0.46 $0.43 $0.44 $0.44 83,316
2023-11-30 $0.45 $0.47 $0.44 $0.44 $0.44 66,064
2023-11-29 $0.44 $0.46 $0.44 $0.44 $0.44 126,562
2023-11-28 $0.45 $0.46 $0.45 $0.45 $0.45 326,025
2023-11-27 $0.47 $0.47 $0.45 $0.45 $0.45 451,155
2023-11-24 $0.46 $0.46 $0.45 $0.46 $0.46 64,910
2023-11-22 $0.44 $0.48 $0.44 $0.48 $0.48 272,496
2023-11-21 $0.47 $0.48 $0.47 $0.48 $0.48 223,040
2023-11-20 $0.46 $0.48 $0.46 $0.48 $0.48 260,976
2023-11-17 $0.44 $0.49 $0.44 $0.47 $0.47 252,091
2023-11-16 $0.45 $0.49 $0.45 $0.48 $0.48 274,127
2023-11-15 $0.43 $0.50 $0.43 $0.50 $0.50 84,194
2023-11-14 $0.43 $0.50 $0.42 $0.48 $0.48 319,235
2023-11-13 $0.47 $0.47 $0.45 $0.45 $0.45 57,646
2023-11-10 $0.45 $0.48 $0.45 $0.46 $0.46 43,420
2023-11-09 $0.50 $0.50 $0.48 $0.49 $0.49 61,978
2023-11-08 $0.50 $0.52 $0.48 $0.50 $0.50 60,758
2023-11-07 $0.51 $0.51 $0.45 $0.50 $0.50 169,081
2023-11-06 $0.49 $0.53 $0.49 $0.53 $0.53 218,866
2023-11-03 $0.45 $0.51 $0.45 $0.48 $0.48 105,886
2023-11-02 $0.49 $0.49 $0.45 $0.48 $0.48 59,363
2023-11-01 $0.47 $0.49 $0.46 $0.49 $0.49 133,584
2023-10-31 $0.40 $0.46 $0.40 $0.43 $0.43 81,535
2023-10-30 $0.45 $0.46 $0.41 $0.44 $0.44 133,422
2023-10-27 $0.43 $0.47 $0.43 $0.45 $0.45 72,997
2023-10-26 $0.42 $0.47 $0.42 $0.44 $0.44 41,030
2023-10-25 $0.43 $0.47 $0.43 $0.46 $0.46 124,015
2023-10-24 $0.48 $0.50 $0.44 $0.47 $0.47 36,552
2023-10-23 $0.48 $0.54 $0.48 $0.52 $0.52 240,740
2023-10-20 $0.40 $0.43 $0.37 $0.43 $0.43 161,131
2023-10-19 $0.41 $0.41 $0.38 $0.41 $0.41 23,120
2023-10-18 $0.43 $0.43 $0.38 $0.39 $0.39 73,340
2023-10-17 $0.39 $0.45 $0.39 $0.45 $0.45 273,486
2023-10-16 $0.42 $0.43 $0.42 $0.42 $0.42 96,244
2023-10-13 $0.42 $0.47 $0.42 $0.45 $0.45 303,120
2023-10-12 $0.42 $0.46 $0.42 $0.44 $0.44 67,675
2023-10-11 $0.42 $0.45 $0.42 $0.44 $0.44 72,684
2023-10-10 $0.42 $0.45 $0.42 $0.44 $0.44 81,721
2023-10-09 $0.45 $0.45 $0.42 $0.43 $0.43 32,557
2023-10-06 $0.42 $0.47 $0.42 $0.47 $0.47 61,279
2023-10-05 $0.49 $0.49 $0.43 $0.48 $0.48 48,648
2023-10-04 $0.49 $0.49 $0.43 $0.46 $0.46 79,943
2023-10-03 $0.45 $0.51 $0.45 $0.50 $0.50 195,613
2023-10-02 $0.53 $0.53 $0.51 $0.51 $0.51 11,188
2023-09-29 $0.55 $0.56 $0.52 $0.52 $0.52 28,516
2023-09-28 $0.48 $0.55 $0.48 $0.54 $0.54 94,446
2023-09-27 $0.49 $0.55 $0.49 $0.53 $0.53 104,256
2023-09-26 $0.51 $0.53 $0.51 $0.52 $0.52 60,150
2023-09-25 $0.51 $0.56 $0.51 $0.56 $0.56 93,745
2023-09-22 $0.56 $0.56 $0.52 $0.53 $0.53 66,382
2023-09-21 $0.55 $0.55 $0.50 $0.52 $0.52 142,019
2023-09-20 $0.50 $0.57 $0.50 $0.56 $0.56 55,240
2023-09-19 $0.53 $0.57 $0.50 $0.54 $0.54 433,429
2023-09-18 $0.58 $0.58 $0.55 $0.55 $0.55 60,567
2023-09-15 $0.56 $0.62 $0.56 $0.60 $0.60 1,404,163
2023-09-14 $0.43 $0.47 $0.43 $0.45 $0.45 115,653
2023-09-13 $0.46 $0.46 $0.42 $0.45 $0.45 127,231
2023-09-12 $0.46 $0.50 $0.46 $0.49 $0.49 112,014
2023-09-11 $0.44 $0.50 $0.44 $0.47 $0.47 142,419
2023-09-08 $0.52 $0.54 $0.51 $0.51 $0.51 78,416
2023-09-07 $0.48 $0.53 $0.46 $0.53 $0.53 207,566
2023-09-06 $0.57 $0.58 $0.55 $0.55 $0.55 75,556
2023-09-05 $0.57 $0.61 $0.57 $0.57 $0.57 81,498
2023-09-01 $0.59 $0.61 $0.59 $0.60 $0.60 35,359
2023-08-31 $0.68 $0.68 $0.65 $0.65 $0.65 113,032
2023-08-30 $0.71 $0.73 $0.68 $0.68 $0.68 44,687
2023-08-29 $0.70 $0.71 $0.64 $0.68 $0.68 82,510
2023-08-28 $0.69 $0.71 $0.66 $0.68 $0.68 88,331
2023-08-25 $0.71 $0.71 $0.69 $0.69 $0.69 19,595
2023-08-24 $0.69 $0.73 $0.69 $0.70 $0.70 32,935
2023-08-23 $0.70 $0.73 $0.69 $0.73 $0.73 37,433
2023-08-22 $0.73 $0.73 $0.67 $0.67 $0.67 36,924
2023-08-21 $0.64 $0.69 $0.64 $0.69 $0.69 207,858
2023-08-18 $0.60 $0.65 $0.60 $0.63 $0.63 52,518
2023-08-17 $0.60 $0.65 $0.60 $0.63 $0.63 47,300
2023-08-16 $0.64 $0.66 $0.61 $0.63 $0.63 71,589
2023-08-15 $0.60 $0.66 $0.60 $0.63 $0.63 48,312
2023-08-14 $0.58 $0.61 $0.58 $0.60 $0.60 64,906
2023-08-11 $0.59 $0.61 $0.55 $0.59 $0.59 104,129
2023-08-10 $0.62 $0.63 $0.58 $0.60 $0.60 73,019
2023-08-09 $0.57 $0.61 $0.57 $0.59 $0.59 65,645
2023-08-08 $0.59 $0.62 $0.59 $0.61 $0.61 145,824
2023-08-07 $0.60 $0.64 $0.60 $0.62 $0.62 86,201
2023-08-04 $0.60 $0.64 $0.60 $0.63 $0.63 27,815
2023-08-03 $0.60 $0.66 $0.60 $0.62 $0.62 63,164
2023-08-02 $0.61 $0.64 $0.61 $0.62 $0.62 28,072
2023-08-01 $0.64 $0.64 $0.61 $0.61 $0.61 58,475
2023-07-31 $0.60 $0.66 $0.60 $0.64 $0.64 76,357
2023-07-28 $0.66 $0.67 $0.64 $0.65 $0.65 44,708
2023-07-27 $0.62 $0.66 $0.61 $0.66 $0.66 53,612
2023-07-26 $0.66 $0.66 $0.63 $0.63 $0.63 695,713
2023-07-25 $0.62 $0.68 $0.62 $0.64 $0.64 18,702
2023-07-24 $0.61 $0.66 $0.61 $0.65 $0.65 120,306
2023-07-21 $0.62 $0.66 $0.62 $0.65 $0.65 77,308
2023-07-20 $0.66 $0.71 $0.66 $0.67 $0.67 73,238
2023-07-19 $0.65 $0.71 $0.65 $0.69 $0.69 98,134
2023-07-18 $0.67 $0.70 $0.64 $0.67 $0.67 33,681
2023-07-17 $0.65 $0.73 $0.65 $0.72 $0.72 78,965
2023-07-14 $0.72 $0.74 $0.69 $0.71 $0.71 75,440
2023-07-13 $0.65 $0.70 $0.65 $0.69 $0.69 124,542
2023-07-12 $0.65 $0.70 $0.65 $0.67 $0.67 28,342
2023-07-11 $0.62 $0.66 $0.62 $0.64 $0.64 107,829
2023-07-10 $0.61 $0.64 $0.61 $0.63 $0.63 100,534
2023-07-07 $0.62 $0.66 $0.62 $0.64 $0.64 21,549
2023-07-06 $0.62 $0.66 $0.62 $0.63 $0.63 51,784
2023-07-05 $0.62 $0.67 $0.62 $0.67 $0.67 73,009
2023-07-03 $0.62 $0.70 $0.62 $0.65 $0.65 46,318
2023-06-30 $0.66 $0.68 $0.66 $0.66 $0.66 29,939
2023-06-29 $0.66 $0.66 $0.62 $0.65 $0.65 44,079
2023-06-28 $0.63 $0.65 $0.63 $0.64 $0.64 467,726
2023-06-27 $0.62 $0.66 $0.62 $0.63 $0.63 38,280
2023-06-26 $0.63 $0.66 $0.63 $0.64 $0.64 95,796
2023-06-23 $0.66 $0.67 $0.61 $0.67 $0.67 87,511
2023-06-22 $0.73 $0.73 $0.65 $0.72 $0.72 57,708
2023-06-21 $0.71 $0.74 $0.71 $0.74 $0.74 30,343
2023-06-20 $0.77 $0.77 $0.72 $0.73 $0.73 74,966
2023-06-16 $0.80 $0.84 $0.80 $0.82 $0.82 28,577
2023-06-15 $0.81 $0.81 $0.74 $0.80 $0.80 115,958
2023-06-14 $0.83 $0.85 $0.82 $0.82 $0.82 71,648
2023-06-13 $0.79 $0.83 $0.79 $0.83 $0.83 71,438
2023-06-12 $0.67 $0.72 $0.67 $0.72 $0.72 69,861
2023-06-09 $0.70 $0.74 $0.70 $0.72 $0.72 71,000
2023-06-08 $0.72 $0.76 $0.72 $0.74 $0.74 68,694
2023-06-07 $0.75 $0.81 $0.74 $0.79 $0.79 272,612
2023-06-06 $0.63 $0.65 $0.61 $0.65 $0.65 81,392
2023-06-05 $0.63 $0.65 $0.60 $0.61 $0.61 133,031
2023-06-02 $0.63 $0.66 $0.63 $0.65 $0.65 178,383
2023-06-01 $0.60 $0.62 $0.60 $0.62 $0.62 39,964
2023-05-31 $0.60 $0.62 $0.60 $0.62 $0.62 55,589
2023-05-30 $0.59 $0.64 $0.59 $0.60 $0.60 109,802
2023-05-26 $0.59 $0.63 $0.59 $0.62 $0.62 54,473
2023-05-25 $0.58 $0.61 $0.58 $0.60 $0.60 61,690
2023-05-24 $0.63 $0.63 $0.60 $0.60 $0.60 92,939
2023-05-23 $0.64 $0.67 $0.63 $0.64 $0.64 22,687
2023-05-22 $0.69 $0.70 $0.67 $0.67 $0.67 51,563
2023-05-19 $0.69 $0.70 $0.67 $0.69 $0.69 69,948
2023-05-18 $0.65 $0.70 $0.65 $0.68 $0.68 61,740
2023-05-17 $0.69 $0.69 $0.67 $0.69 $0.69 54,263
2023-05-16 $0.68 $0.70 $0.68 $0.70 $0.70 19,814
2023-05-15 $0.65 $0.69 $0.65 $0.68 $0.68 19,837
2023-05-12 $0.68 $0.72 $0.68 $0.70 $0.70 43,952
2023-05-11 $0.71 $0.71 $0.66 $0.68 $0.68 50,461
2023-05-10 $0.70 $0.72 $0.70 $0.70 $0.70 76,620
2023-05-09 $0.63 $0.68 $0.63 $0.66 $0.66 135,473
2023-05-08 $0.66 $0.68 $0.66 $0.66 $0.66 34,786
2023-05-05 $0.63 $0.68 $0.63 $0.67 $0.67 180,435
2023-05-04 $0.65 $0.65 $0.63 $0.63 $0.63 51,454
2023-05-03 $0.67 $0.67 $0.62 $0.63 $0.63 99,829
2023-05-02 $0.60 $0.64 $0.60 $0.63 $0.63 107,564
2023-05-01 $0.66 $0.67 $0.59 $0.62 $0.62 48,624
2023-04-28 $0.63 $0.68 $0.63 $0.67 $0.67 82,793
2023-04-27 $0.60 $0.63 $0.60 $0.62 $0.62 57,039
2023-04-26 $0.61 $0.61 $0.58 $0.60 $0.60 80,411
2023-04-25 $0.59 $0.62 $0.59 $0.61 $0.61 36,983
2023-04-24 $0.62 $0.64 $0.61 $0.63 $0.63 94,340
2023-04-21 $0.63 $0.67 $0.63 $0.65 $0.65 102,894
2023-04-20 $0.70 $0.70 $0.67 $0.67 $0.67 158,606
2023-04-19 $0.68 $0.70 $0.68 $0.70 $0.70 47,453
2023-04-18 $0.71 $0.71 $0.66 $0.69 $0.69 68,532
2023-04-17 $0.69 $0.73 $0.69 $0.73 $0.73 48,967
2023-04-14 $0.72 $0.75 $0.71 $0.73 $0.73 94,640
2023-04-13 $0.73 $0.75 $0.73 $0.74 $0.74 68,183
2023-04-12 $0.76 $0.77 $0.73 $0.74 $0.74 119,319
2023-04-11 $0.75 $0.77 $0.73 $0.77 $0.77 140,773
2023-04-10 $0.75 $0.77 $0.73 $0.76 $0.76 62,696
2023-04-06 $0.73 $0.77 $0.73 $0.76 $0.76 144,539
2023-04-05 $0.79 $0.84 $0.79 $0.83 $0.83 65,750
2023-04-04 $0.89 $0.89 $0.84 $0.88 $0.88 147,813
2023-04-03 $0.87 $0.92 $0.85 $0.91 $0.91 128,927
2023-03-31 $0.82 $0.89 $0.82 $0.89 $0.89 238,007
2023-03-30 $0.80 $0.81 $0.76 $0.78 $0.78 130,965
2023-03-29 $0.74 $0.78 $0.74 $0.77 $0.77 60,230
2023-03-28 $0.75 $0.79 $0.75 $0.76 $0.76 188,072
2023-03-27 $0.75 $0.78 $0.73 $0.73 $0.73 179,222
2023-03-24 $0.76 $0.78 $0.74 $0.76 $0.76 95,071
2023-03-23 $0.79 $0.79 $0.76 $0.77 $0.77 139,474
2023-03-22 $0.83 $0.83 $0.79 $0.80 $0.80 104,618
2023-03-21 $0.83 $0.84 $0.82 $0.83 $0.83 101,382
2023-03-20 $0.84 $0.87 $0.80 $0.84 $0.84 129,597
2023-03-17 $0.96 $0.96 $0.88 $0.89 $0.89 251,388
2023-03-16 $0.94 $0.96 $0.92 $0.95 $0.95 103,545
2023-03-15 $0.97 $0.97 $0.92 $0.96 $0.96 228,440
2023-03-14 $1.02 $1.02 $0.98 $0.98 $0.98 152,667
2023-03-13 $1.00 $1.05 $1.00 $1.03 $1.03 151,873
2023-03-10 $1.01 $1.04 $1.00 $1.00 $1.00 75,826
2023-03-09 $1.01 $1.05 $1.01 $1.04 $1.04 40,416
2023-03-08 $0.98 $1.02 $0.98 $1.00 $1.00 42,637
2023-03-07 $0.98 $1.02 $0.98 $1.00 $1.00 74,315
2023-03-06 $0.99 $1.04 $0.99 $1.01 $1.01 54,868
2023-03-03 $1.01 $1.04 $0.98 $1.02 $1.02 119,912
2023-03-02 $1.07 $1.07 $1.00 $1.01 $1.01 131,020
2023-03-01 $1.06 $1.08 $1.05 $1.07 $1.07 322,653
2023-02-28 $1.03 $1.07 $1.03 $1.06 $1.06 33,535
2023-02-27 $1.03 $1.09 $0.98 $1.05 $1.05 135,764
2023-02-24 $1.00 $1.03 $1.00 $1.02 $1.02 147,435
2023-02-23 $1.00 $1.03 $0.99 $1.01 $1.01 46,188
2023-02-22 $1.00 $1.05 $1.00 $1.01 $1.01 174,605
2023-02-21 $1.05 $1.06 $1.00 $1.01 $1.01 101,802
2023-02-17 $1.08 $1.09 $1.03 $1.05 $1.05 178,279
2023-02-16 $1.06 $1.14 $1.06 $1.10 $1.10 79,904
2023-02-15 $1.08 $1.11 $1.01 $1.08 $1.08 203,265
2023-02-14 $1.11 $1.15 $1.08 $1.13 $1.13 143,458
2023-02-13 $1.14 $1.14 $1.05 $1.10 $1.10 168,445
2023-02-10 $1.18 $1.18 $1.06 $1.13 $1.13 87,475
2023-02-09 $1.23 $1.25 $1.19 $1.20 $1.20 95,457
2023-02-08 $1.22 $1.26 $1.21 $1.24 $1.24 114,875
2023-02-07 $1.22 $1.28 $1.22 $1.27 $1.27 60,347
2023-02-06 $1.21 $1.30 $1.21 $1.29 $1.29 92,621
2023-02-03 $1.23 $1.33 $1.23 $1.30 $1.30 38,322
2023-02-02 $1.29 $1.34 $1.28 $1.32 $1.32 75,083
2023-02-01 $1.25 $1.32 $1.25 $1.30 $1.30 77,531
2023-01-31 $1.34 $1.34 $1.25 $1.29 $1.29 114,891
2023-01-30 $1.32 $1.40 $1.32 $1.35 $1.35 70,197
2023-01-27 $1.27 $1.34 $1.27 $1.32 $1.32 70,035
2023-01-26 $1.32 $1.35 $1.29 $1.31 $1.31 111,040
2023-01-25 $1.30 $1.32 $1.29 $1.30 $1.30 72,400
2023-01-24 $1.40 $1.40 $1.30 $1.32 $1.32 94,600
2023-01-23 $1.32 $1.36 $1.28 $1.32 $1.32 130,812
2023-01-20 $1.16 $1.27 $1.16 $1.27 $1.27 69,175
2023-01-19 $1.32 $1.32 $1.22 $1.30 $1.30 71,640
2023-01-18 $1.40 $1.40 $1.33 $1.33 $1.33 122,476
2023-01-17 $1.30 $1.40 $1.28 $1.37 $1.37 197,746
2023-01-13 $1.23 $1.28 $1.17 $1.28 $1.28 104,939
2023-01-12 $1.25 $1.33 $1.24 $1.31 $1.31 89,166
2023-01-11 $1.20 $1.28 $1.20 $1.23 $1.23 70,690
2023-01-10 $1.18 $1.18 $1.04 $1.13 $1.13 38,559
2023-01-09 $1.13 $1.24 $1.11 $1.19 $1.19 82,923
2023-01-06 $1.08 $1.14 $1.07 $1.12 $1.12 83,470
2023-01-05 $1.04 $1.09 $0.97 $1.07 $1.07 71,376
2023-01-04 $0.97 $1.05 $0.97 $1.02 $1.02 43,366
2023-01-03 $0.98 $0.98 $0.91 $0.95 $0.95 110,001
2022-12-30 $0.97 $1.01 $0.96 $0.98 $0.98 173,103
2022-12-29 $0.98 $1.00 $0.97 $0.99 $0.99 185,176
2022-12-28 $0.98 $1.03 $0.95 $0.97 $0.97 216,834
2022-12-27 $1.00 $1.08 $1.00 $1.03 $1.03 193,571
2022-12-23 $1.02 $1.14 $1.02 $1.08 $1.08 183,855
2022-12-22 $1.09 $1.09 $1.04 $1.04 $1.04 218,942
2022-12-21 $1.11 $1.14 $1.07 $1.09 $1.09 155,466
2022-12-20 $1.15 $1.17 $1.11 $1.14 $1.14 149,105
2022-12-19 $1.17 $1.25 $1.17 $1.20 $1.20 160,100
2022-12-16 $1.15 $1.29 $1.14 $1.20 $1.20 216,061
2022-12-15 $1.28 $1.28 $1.15 $1.21 $1.21 105,079
2022-12-14 $1.24 $1.37 $1.23 $1.26 $1.26 121,631
2022-12-13 $1.20 $1.32 $1.20 $1.25 $1.25 236,505
2022-12-12 $1.18 $1.23 $1.15 $1.21 $1.21 190,846
2022-12-09 $1.20 $1.32 $1.20 $1.27 $1.27 151,136
2022-12-08 $1.35 $1.37 $1.25 $1.28 $1.28 116,803
2022-12-07 $1.30 $1.39 $1.30 $1.37 $1.37 85,535
2022-12-06 $1.35 $1.43 $1.35 $1.37 $1.37 98,209
2022-12-05 $1.50 $1.55 $1.45 $1.47 $1.47 45,901
2022-12-02 $1.48 $1.61 $1.48 $1.61 $1.61 103,833
2022-12-01 $1.53 $1.60 $1.51 $1.55 $1.55 45,435
2022-11-30 $1.42 $1.58 $1.42 $1.58 $1.58 85,202
2022-11-29 $1.43 $1.54 $1.43 $1.49 $1.49 57,829
2022-11-28 $1.57 $1.57 $1.44 $1.45 $1.45 170,323
2022-11-25 $1.53 $1.69 $1.51 $1.60 $1.60 18,186
2022-11-23 $1.70 $1.70 $1.53 $1.66 $1.66 78,368
2022-11-22 $1.63 $1.63 $1.48 $1.55 $1.55 54,503
2022-11-21 $1.45 $1.57 $1.45 $1.55 $1.55 89,073
2022-11-18 $1.70 $1.70 $1.58 $1.68 $1.68 68,784
2022-11-17 $1.59 $1.70 $1.59 $1.67 $1.67 40,322
2022-11-16 $1.77 $1.77 $1.66 $1.70 $1.70 53,032
2022-11-15 $1.79 $1.85 $1.76 $1.78 $1.78 85,915
2022-11-14 $1.77 $1.82 $1.75 $1.75 $1.75 103,781
2022-11-11 $1.67 $1.80 $1.62 $1.78 $1.78 87,938
2022-11-10 $1.62 $1.64 $1.58 $1.58 $1.58 120,283
2022-11-09 $1.60 $1.60 $1.51 $1.55 $1.55 102,805
2022-11-08 $1.64 $1.64 $1.49 $1.60 $1.60 53,593
2022-11-07 $1.68 $1.82 $1.65 $1.66 $1.66 90,058
2022-11-04 $1.71 $1.82 $1.64 $1.74 $1.74 108,963
2022-11-03 $1.69 $1.69 $1.59 $1.62 $1.62 65,077
2022-11-02 $1.70 $1.81 $1.65 $1.69 $1.69 78,886
2022-11-01 $1.75 $1.85 $1.75 $1.77 $1.77 67,448
2022-10-31 $1.73 $1.78 $1.71 $1.72 $1.72 67,058
2022-10-28 $1.79 $1.85 $1.65 $1.74 $1.74 202,872
2022-10-27 $1.89 $1.90 $1.83 $1.85 $1.85 150,796
2022-10-26 $1.88 $1.97 $1.88 $1.89 $1.89 155,910
2022-10-25 $1.87 $1.96 $1.78 $1.95 $1.95 312,538
2022-10-24 $1.80 $1.89 $1.74 $1.88 $1.88 365,611
2022-10-21 $1.28 $1.51 $1.28 $1.46 $1.46 232,390
2022-10-20 $1.74 $1.94 $1.41 $1.45 $1.45 451,304
2022-10-19 $1.42 $2.12 $1.34 $1.70 $1.70 838,798
2022-10-18 $1.27 $1.36 $1.27 $1.33 $1.33 90,037
2022-10-17 $1.12 $1.19 $1.10 $1.15 $1.15 58,402
2022-10-14 $1.07 $1.23 $1.07 $1.12 $1.12 66,297
2022-10-13 $1.07 $1.16 $1.07 $1.15 $1.15 123,860
2022-10-12 $1.10 $1.14 $1.07 $1.14 $1.14 234,957
2022-10-11 $1.15 $1.20 $1.07 $1.10 $1.10 57,463
2022-10-10 $1.20 $1.20 $1.11 $1.14 $1.14 155,676
2022-10-07 $1.17 $1.20 $1.17 $1.20 $1.20 84,974
2022-10-06 $1.16 $1.35 $1.16 $1.24 $1.24 79,776
2022-10-05 $1.30 $1.30 $1.17 $1.25 $1.25 70,888
2022-10-04 $1.21 $1.35 $1.19 $1.30 $1.30 63,803
2022-10-03 $1.13 $1.18 $1.06 $1.18 $1.18 248,383
2022-09-30 $1.15 $1.20 $1.14 $1.16 $1.16 105,797
2022-09-29 $1.06 $1.20 $1.06 $1.15 $1.15 95,943
2022-09-28 $1.20 $1.20 $1.10 $1.20 $1.20 255,533
2022-09-27 $1.20 $1.27 $1.17 $1.21 $1.21 108,325
2022-09-26 $1.12 $1.22 $1.12 $1.22 $1.22 98,375
2022-09-23 $1.30 $1.34 $1.18 $1.23 $1.23 293,425
2022-09-22 $1.34 $1.37 $1.30 $1.32 $1.32 81,105
2022-09-21 $1.36 $1.40 $1.30 $1.35 $1.35 132,358
2022-09-20 $1.47 $1.49 $1.37 $1.40 $1.40 142,730
2022-09-19 $1.48 $1.50 $1.40 $1.47 $1.47 102,844
2022-09-16 $1.40 $1.46 $1.40 $1.43 $1.43 101,732
2022-09-15 $1.46 $1.54 $1.46 $1.48 $1.48 235,065
2022-09-14 $1.55 $1.59 $1.53 $1.57 $1.57 181,488
2022-09-13 $1.61 $1.61 $1.55 $1.55 $1.55 212,144
2022-09-12 $1.60 $1.65 $1.57 $1.61 $1.61 101,250
2022-09-09 $1.50 $1.70 $1.50 $1.64 $1.64 100,687
2022-09-08 $1.48 $1.58 $1.48 $1.56 $1.56 250,293
2022-09-07 $1.42 $1.49 $1.40 $1.46 $1.46 135,766
2022-09-06 $1.43 $1.46 $1.37 $1.39 $1.39 293,988
2022-09-02 $1.52 $1.53 $1.42 $1.43 $1.43 194,065
2022-09-01 $1.60 $1.63 $1.52 $1.53 $1.53 152,455
2022-08-31 $1.63 $1.68 $1.60 $1.64 $1.64 96,769
2022-08-30 $1.53 $1.64 $1.51 $1.63 $1.63 88,329
2022-08-29 $1.53 $1.63 $1.53 $1.56 $1.56 187,797
2022-08-26 $1.68 $1.70 $1.60 $1.63 $1.63 116,359
2022-08-25 $1.70 $1.76 $1.65 $1.71 $1.71 150,571
2022-08-24 $1.75 $1.75 $1.67 $1.68 $1.68 130,321
2022-08-23 $1.70 $1.75 $1.70 $1.73 $1.73 54,636
2022-08-22 $1.76 $1.85 $1.63 $1.72 $1.72 251,239
2022-08-19 $1.77 $1.86 $1.70 $1.75 $1.75 231,102
2022-08-18 $1.85 $1.87 $1.77 $1.82 $1.82 139,737
2022-08-17 $1.95 $1.95 $1.88 $1.93 $1.93 145,361
2022-08-16 $2.17 $2.17 $2.00 $2.06 $2.06 229,900
2022-08-15 $2.25 $2.25 $2.06 $2.17 $2.17 105,417
2022-08-12 $2.21 $2.26 $2.11 $2.23 $2.23 289,746
2022-08-11 $2.20 $2.39 $2.20 $2.32 $2.32 554,270
2022-08-10 $2.15 $2.22 $2.09 $2.15 $2.15 111,646
2022-08-09 $2.20 $2.29 $2.11 $2.15 $2.15 74,145
2022-08-08 $2.25 $2.31 $2.20 $2.26 $2.26 341,415
2022-08-05 $2.00 $2.18 $2.00 $2.18 $2.18 231,006
2022-08-04 $2.00 $2.00 $1.81 $1.90 $1.90 134,666
2022-08-03 $1.85 $1.93 $1.85 $1.90 $1.90 54,959
2022-08-02 $1.64 $1.84 $1.64 $1.78 $1.78 123,129
2022-08-01 $1.82 $1.94 $1.70 $1.84 $1.84 202,840
2022-07-29 $1.90 $2.15 $1.90 $2.08 $2.08 195,653
2022-07-28 $1.81 $2.03 $1.81 $2.01 $2.01 302,013
2022-07-27 $1.65 $1.75 $1.65 $1.75 $1.75 86,408
2022-07-26 $1.72 $1.74 $1.61 $1.70 $1.70 115,285
2022-07-25 $1.75 $1.80 $1.71 $1.71 $1.71 105,640
2022-07-22 $1.89 $1.89 $1.78 $1.80 $1.80 219,678
2022-07-21 $1.61 $1.82 $1.61 $1.78 $1.78 299,324
2022-07-20 $1.52 $1.60 $1.52 $1.57 $1.57 96,081
2022-07-19 $1.51 $1.60 $1.49 $1.53 $1.53 103,645
2022-07-18 $1.44 $1.50 $1.44 $1.50 $1.50 124,980
2022-07-15 $1.40 $1.45 $1.35 $1.41 $1.41 49,543
2022-07-14 $1.41 $1.41 $1.37 $1.40 $1.40 92,228
2022-07-13 $1.40 $1.44 $1.36 $1.42 $1.42 98,778
2022-07-12 $1.40 $1.47 $1.39 $1.43 $1.43 208,482
2022-07-11 $1.57 $1.57 $1.47 $1.51 $1.51 156,311
2022-07-08 $1.70 $1.75 $1.69 $1.71 $1.71 81,355
2022-07-07 $1.58 $1.74 $1.55 $1.73 $1.73 306,590
2022-07-06 $1.60 $1.60 $1.55 $1.58 $1.58 87,097
2022-07-05 $1.54 $1.60 $1.51 $1.60 $1.60 49,019
2022-07-01 $1.57 $1.60 $1.47 $1.60 $1.60 179,201
2022-06-30 $1.55 $1.65 $1.50 $1.61 $1.61 246,355
2022-06-29 $1.55 $1.66 $1.55 $1.63 $1.63 392,616
2022-06-28 $1.70 $1.76 $1.63 $1.65 $1.65 138,838
2022-06-27 $1.78 $1.78 $1.68 $1.74 $1.74 100,084
2022-06-24 $1.62 $1.79 $1.62 $1.75 $1.75 192,159
2022-06-23 $1.51 $1.56 $1.48 $1.49 $1.49 267,415
2022-06-22 $1.62 $1.62 $1.55 $1.60 $1.60 149,868
2022-06-21 $1.64 $1.80 $1.64 $1.73 $1.73 274,188
2022-06-17 $1.63 $1.73 $1.63 $1.73 $1.73 494,063
2022-06-16 $1.75 $1.78 $1.55 $1.62 $1.62 1,272,834
2022-06-15 $1.68 $1.80 $1.68 $1.80 $1.80 280,302
2022-06-14 $1.95 $1.96 $1.89 $1.91 $1.91 392,581
2022-06-13 $2.04 $2.10 $1.98 $1.98 $1.98 403,787
2022-06-10 $2.18 $2.18 $2.09 $2.12 $2.12 261,598
2022-06-09 $2.34 $2.34 $2.20 $2.24 $2.24 423,373
2022-06-08 $2.42 $2.45 $2.37 $2.43 $2.43 77,280
2022-06-07 $2.49 $2.50 $2.41 $2.45 $2.45 100,643
2022-06-06 $2.51 $2.67 $2.51 $2.55 $2.55 103,566
2022-06-03 $2.67 $2.67 $2.55 $2.57 $2.57 218,699
2022-06-02 $2.57 $2.68 $2.52 $2.63 $2.63 176,192
2022-06-01 $2.70 $2.77 $2.53 $2.59 $2.59 242,897
2022-05-31 $2.94 $2.97 $2.89 $2.91 $2.91 201,904
2022-05-27 $2.64 $2.81 $2.64 $2.73 $2.73 121,534
2022-05-26 $2.65 $2.81 $2.65 $2.73 $2.73 113,266
2022-05-25 $2.65 $2.70 $2.65 $2.67 $2.67 172,736
2022-05-24 $2.78 $2.79 $2.68 $2.72 $2.72 126,199
2022-05-23 $2.76 $2.82 $2.76 $2.81 $2.81 104,693
2022-05-20 $2.86 $2.90 $2.78 $2.82 $2.82 146,332
2022-05-19 $2.62 $2.62 $2.50 $2.60 $2.60 106,691
2022-05-18 $2.77 $2.79 $2.63 $2.63 $2.63 62,602
2022-05-17 $2.71 $2.79 $2.71 $2.78 $2.78 302,602
2022-05-16 $2.59 $2.69 $2.59 $2.61 $2.61 234,640
2022-05-13 $2.45 $2.63 $2.45 $2.57 $2.57 176,759
2022-05-12 $2.50 $2.57 $2.37 $2.45 $2.45 459,345
2022-05-11 $2.70 $2.82 $2.60 $2.63 $2.63 287,914
2022-05-10 $2.72 $2.86 $2.69 $2.79 $2.79 215,722
2022-05-09 $2.96 $3.00 $2.70 $2.72 $2.72 564,146
2022-05-06 $3.23 $3.29 $3.18 $3.19 $3.19 377,833
2022-05-05 $3.43 $3.58 $3.33 $3.40 $3.40 98,186
2022-05-04 $3.33 $3.44 $3.25 $3.42 $3.42 278,477
2022-05-03 $3.49 $3.70 $3.46 $3.59 $3.59 161,494
2022-05-02 $3.60 $3.60 $3.45 $3.51 $3.51 162,410
2022-04-29 $3.74 $3.79 $3.65 $3.68 $3.68 74,102
2022-04-28 $3.63 $3.75 $3.56 $3.65 $3.65 146,486
2022-04-27 $3.62 $3.82 $3.62 $3.75 $3.75 206,359
2022-04-26 $3.75 $3.90 $3.59 $3.89 $3.89 222,292
2022-04-25 $4.00 $4.12 $3.82 $3.89 $3.89 222,292
2022-04-22 $4.17 $4.19 $3.95 $3.96 $3.96 146,393
2022-04-21 $4.28 $4.46 $4.27 $4.27 $4.27 178,334
2022-04-20 $4.41 $4.53 $4.41 $4.46 $4.46 179,943
2022-04-19 $4.38 $4.59 $4.36 $4.55 $4.55 145,426
2022-04-18 $4.62 $4.77 $4.34 $4.54 $4.54 238,208
2022-04-14 $4.59 $4.64 $4.55 $4.55 $4.55 110,357
2022-04-13 $4.40 $4.63 $4.40 $4.61 $4.61 78,959
2022-04-12 $4.56 $4.56 $4.36 $4.38 $4.38 157,991
2022-04-11 $4.74 $4.78 $4.48 $4.51 $4.51 271,397
2022-04-08 $4.64 $4.86 $4.64 $4.72 $4.72 210,825
2022-04-07 $4.85 $4.88 $4.68 $4.74 $4.74 219,751
2022-04-06 $5.13 $5.23 $4.93 $5.00 $5.00 358,236
2022-04-05 $5.50 $5.68 $5.40 $5.46 $5.46 309,298
2022-04-04 $5.00 $5.43 $4.98 $5.43 $5.43 321,464
2022-04-01 $4.82 $4.91 $4.82 $4.88 $4.88 159,321
2022-03-31 $4.53 $4.79 $4.53 $4.62 $4.62 159,166
2022-03-30 $4.32 $4.35 $4.11 $4.30 $4.30 156,341
2022-03-29 $3.90 $4.11 $3.90 $4.04 $4.04 98,879
2022-03-28 $3.95 $4.10 $3.95 $3.99 $3.99 268,981
2022-03-25 $4.25 $4.27 $4.14 $4.18 $4.18 98,708
2022-03-24 $4.20 $4.45 $4.20 $4.35 $4.35 67,556
2022-03-23 $4.30 $4.45 $4.23 $4.33 $4.33 171,964
2022-03-22 $4.36 $4.49 $4.24 $4.24 $4.24 148,567
2022-03-21 $4.32 $4.38 $4.21 $4.28 $4.28 178,685
2022-03-18 $4.15 $4.30 $4.10 $4.28 $4.28 178,685
2022-03-17 $3.78 $4.00 $3.78 $4.00 $4.00 241,785
2022-03-16 $3.81 $3.81 $3.50 $3.63 $3.63 258,182
2022-03-15 $3.61 $3.68 $3.53 $3.62 $3.62 160,791
2022-03-14 $3.65 $3.75 $3.65 $3.66 $3.66 124,250
2022-03-11 $3.70 $3.92 $3.66 $3.71 $3.71 197,895
2022-03-10 $3.92 $3.92 $3.70 $3.75 $3.75 198,935
2022-03-09 $3.56 $3.89 $3.56 $3.77 $3.77 299,168
2022-03-08 $3.49 $3.49 $3.33 $3.38 $3.38 295,322
2022-03-07 $3.56 $3.68 $3.47 $3.48 $3.48 549,112
2022-03-04 $3.74 $3.85 $3.62 $3.68 $3.68 200,795
2022-03-03 $3.90 $3.96 $3.73 $3.76 $3.76 127,290
2022-03-02 $3.90 $3.92 $3.76 $3.88 $3.88 151,704
2022-03-01 $4.02 $4.02 $3.83 $3.91 $3.91 208,425
2022-02-28 $3.70 $3.85 $3.50 $3.74 $3.74 211,327
2022-02-25 $3.50 $3.85 $3.50 $3.79 $3.79 520,769
2022-02-24 $3.02 $3.50 $2.93 $3.42 $3.42 709,722
2022-02-23 $3.72 $3.94 $3.56 $3.57 $3.57 424,855
2022-02-22 $3.63 $3.75 $3.34 $3.50 $3.50 790,023
2022-02-18 $3.92 $4.20 $3.83 $3.84 $3.84 340,302
2022-02-17 $4.25 $4.25 $3.90 $3.90 $3.90 235,995
2022-02-16 $4.20 $4.28 $4.10 $4.25 $4.25 362,276
2022-02-15 $4.00 $4.18 $4.00 $4.16 $4.16 267,848
2022-02-14 $4.25 $4.27 $4.01 $4.07 $4.07 571,290
2022-02-11 $4.65 $4.82 $4.40 $4.46 $4.46 436,724
2022-02-10 $5.00 $5.04 $4.83 $4.86 $4.86 267,577
2022-02-09 $4.85 $5.07 $4.85 $5.01 $5.01 169,240
2022-02-08 $4.74 $4.79 $4.63 $4.79 $4.79 274,449
2022-02-07 $4.79 $4.79 $4.66 $4.70 $4.70 402,773
2022-02-04 $4.73 $4.75 $4.66 $4.70 $4.70 363,090
2022-02-03 $4.73 $4.78 $4.55 $4.75 $4.75 733,897
2022-02-02 $5.66 $5.68 $5.35 $5.48 $5.48 260,951
2022-02-01 $5.39 $5.66 $5.28 $5.66 $5.66 386,924
2022-01-31 $5.42 $5.44 $5.12 $5.43 $5.43 387,418
2022-01-28 $5.03 $5.16 $4.81 $5.04 $5.04 575,882
2022-01-27 $5.39 $5.39 $4.96 $5.04 $5.04 878,911
2022-01-26 $5.70 $5.87 $5.55 $5.64 $5.64 743,980
2022-01-25 $5.51 $5.67 $5.38 $5.61 $5.61 401,974
2022-01-24 $5.70 $5.80 $5.33 $5.55 $5.55 1,653,416
2022-01-21 $6.36 $6.45 $6.00 $6.11 $6.11 1,166,283
2022-01-20 $6.75 $6.81 $6.47 $6.57 $6.57 516,364
2022-01-19 $6.99 $6.99 $6.68 $6.82 $6.82 553,224
2022-01-18 $7.14 $7.41 $7.05 $7.27 $7.27 431,599
2022-01-14 $7.09 $7.20 $6.90 $7.08 $7.08 267,965
2022-01-13 $6.91 $7.09 $6.90 $7.01 $7.01 373,101
2022-01-12 $7.08 $7.16 $6.76 $6.91 $6.91 313,049
2022-01-11 $7.10 $7.10 $6.76 $6.98 $6.98 341,088
2022-01-10 $7.20 $7.62 $7.14 $7.24 $7.24 462,186
2022-01-07 $7.01 $7.05 $6.81 $7.01 $7.01 457,519
2022-01-06 $6.99 $7.20 $6.95 $7.15 $7.15 492,773
2022-01-05 $7.85 $7.90 $7.50 $7.59 $7.59 583,893
2022-01-04 $7.43 $7.79 $7.42 $7.58 $7.58 508,782
2022-01-03 $6.86 $6.89 $6.73 $6.82 $6.82 309,093
2021-12-31 $6.70 $6.82 $6.66 $6.75 $6.75 142,462
2021-12-30 $6.55 $6.80 $6.55 $6.73 $6.73 313,238
2021-12-29 $6.50 $6.65 $6.47 $6.55 $6.55 252,127
2021-12-28 $6.44 $6.48 $6.32 $6.38 $6.38 218,018
2021-12-27 $6.34 $6.37 $6.25 $6.36 $6.36 356,165
2021-12-23 $6.09 $6.15 $6.07 $6.12 $6.12 258,981
2021-12-22 $6.14 $6.14 $6.06 $6.09 $6.09 221,887
2021-12-21 $6.21 $6.28 $5.95 $6.12 $6.12 563,146
2021-12-20 $6.31 $6.49 $6.10 $6.21 $6.21 337,540
2021-12-17 $6.34 $6.52 $6.20 $6.34 $6.34 465,968
2021-12-16 $6.43 $6.94 $6.43 $6.65 $6.65 505,669
2021-12-15 $6.50 $6.50 $6.08 $6.26 $6.26 487,740
2021-12-14 $6.33 $6.60 $6.32 $6.48 $6.48 293,866
2021-12-13 $6.78 $6.79 $6.40 $6.44 $6.44 706,509
2021-12-10 $6.75 $7.10 $6.75 $6.83 $6.83 419,739
2021-12-09 $6.89 $7.10 $6.67 $6.97 $6.97 607,833
2021-12-08 $6.83 $6.83 $6.40 $6.65 $6.65 371,949
2021-12-07 $6.09 $6.62 $6.02 $6.52 $6.52 918,347
2021-12-06 $5.98 $6.00 $5.54 $5.81 $5.81 1,472,634
2021-12-03 $6.74 $6.74 $5.53 $6.09 $6.09 3,867,695
2021-12-02 $8.75 $8.85 $8.56 $8.62 $8.62 471,577
2021-12-01 $8.84 $8.90 $8.56 $8.56 $8.56 980,761
2021-11-30 $8.81 $8.81 $8.26 $8.40 $8.40 1,060,808
2021-11-29 $8.00 $8.05 $7.63 $8.05 $8.05 828,708
2021-11-26 $7.80 $7.80 $7.33 $7.42 $7.42 342,186
2021-11-24 $7.08 $7.08 $6.62 $7.02 $7.02 223,860
2021-11-23 $7.10 $7.10 $6.80 $6.86 $6.86 387,603
2021-11-22 $7.34 $7.34 $6.95 $7.01 $7.01 401,936
2021-11-19 $7.26 $7.26 $7.05 $7.17 $7.17 291,575
2021-11-18 $7.41 $7.43 $6.70 $7.35 $7.35 433,446
2021-11-17 $7.12 $7.22 $6.89 $7.20 $7.20 475,880
2021-11-16 $7.01 $7.01 $6.73 $6.84 $6.84 375,291
2021-11-15 $6.69 $6.97 $6.69 $6.72 $6.72 269,003
2021-11-12 $6.90 $6.90 $6.65 $6.83 $6.83 286,761
2021-11-11 $6.45 $6.92 $6.45 $6.82 $6.82 418,461
2021-11-10 $6.23 $6.40 $6.05 $6.17 $6.17 1,047,027
2021-11-09 $6.99 $7.38 $6.95 $7.12 $7.12 882,525
2021-11-08 $6.60 $6.88 $6.49 $6.81 $6.81 872,561
2021-11-05 $6.45 $6.47 $6.22 $6.45 $6.45 884,492
2021-11-04 $6.22 $6.46 $6.22 $6.45 $6.45 465,567
2021-11-03 $6.17 $6.31 $6.17 $6.27 $6.27 310,814
2021-11-02 $5.99 $6.12 $5.84 $5.86 $5.86 542,093
2021-11-01 $5.60 $5.95 $5.60 $5.86 $5.86 542,093
2021-10-29 $5.46 $5.64 $5.46 $5.60 $5.60 703,370
2021-10-28 $5.13 $5.18 $4.95 $5.17 $5.17 292,405
2021-10-27 $4.86 $5.00 $4.86 $4.94 $4.94 279,996
2021-10-26 $5.00 $5.20 $5.00 $5.11 $5.11 588,918
2021-10-25 $4.61 $4.90 $4.61 $4.81 $4.81 326,074
2021-10-22 $4.65 $4.65 $4.51 $4.57 $4.57 285,092
2021-10-21 $4.19 $4.45 $4.19 $4.31 $4.31 179,984
2021-10-20 $4.21 $4.45 $4.21 $4.43 $4.43 252,837
2021-10-19 $4.31 $4.37 $4.31 $4.35 $4.35 258,315
2021-10-18 $4.00 $4.04 $3.90 $3.98 $3.98 353,315
2021-10-15 $3.88 $4.06 $3.88 $4.00 $4.00 250,826
2021-10-14 $4.00 $4.06 $3.89 $4.06 $4.06 316,353
2021-10-13 $3.63 $3.84 $3.63 $3.83 $3.83 260,654
2021-10-12 $3.86 $3.86 $3.62 $3.63 $3.63 408,811
2021-10-11 $3.70 $3.97 $3.70 $3.85 $3.85 166,182
2021-10-08 $3.94 $3.95 $3.82 $3.88 $3.88 254,055
2021-10-07 $3.85 $4.04 $3.81 $4.01 $4.01 785,785
2021-10-06 $3.53 $3.65 $3.38 $3.47 $3.47 1,288,837
2021-10-05 $3.65 $3.90 $3.62 $3.86 $3.86 1,032,169
2021-10-04 $4.19 $4.20 $3.93 $3.95 $3.95 1,551,495
2021-10-01 $4.93 $4.93 $4.79 $4.83 $4.83 332,603
2021-09-30 $5.04 $5.04 $4.79 $4.90 $4.90 403,156
2021-09-29 $5.00 $5.07 $4.90 $5.04 $5.04 533,099
2021-09-28 $4.99 $4.99 $4.77 $4.82 $4.82 367,381
2021-09-27 $4.96 $4.99 $4.80 $4.89 $4.89 393,377
2021-09-24 $4.89 $4.99 $4.87 $4.96 $4.96 565,016
2021-09-23 $4.61 $4.89 $4.61 $4.82 $4.82 591,092
2021-09-22 $4.35 $4.46 $4.35 $4.38 $4.38 291,471
2021-09-21 $4.45 $4.45 $4.26 $4.33 $4.33 316,090
2021-09-20 $4.34 $6.18 $4.16 $4.25 $4.25 703,414
2021-09-17 $4.27 $4.44 $4.18 $4.34 $4.34 519,529
2021-09-16 $4.20 $4.20 $4.04 $4.09 $4.09 391,953
2021-09-15 $4.03 $4.23 $4.03 $4.17 $4.17 586,915
2021-09-14 $4.09 $4.15 $3.95 $3.95 $3.95 1,132,689
2021-09-13 $4.45 $4.45 $4.13 $4.24 $4.24 896,697
2021-09-10 $4.60 $4.62 $4.42 $4.46 $4.46 1,069,070
2021-09-09 $4.17 $4.36 $4.14 $4.33 $4.33 1,204,364
2021-09-08 $3.86 $4.12 $3.86 $4.11 $4.11 1,218,830
2021-09-07 $3.73 $3.81 $3.72 $3.77 $3.77 739,576
2021-09-03 $3.75 $3.76 $3.62 $3.73 $3.73 330,154
2021-09-02 $3.70 $3.77 $3.62 $3.76 $3.76 686,542
2021-09-01 $3.41 $3.61 $3.40 $3.60 $3.60 684,759
2021-08-31 $3.40 $3.40 $3.31 $3.37 $3.37 481,071
2021-08-30 $3.34 $3.58 $3.32 $3.55 $3.55 904,910
2021-08-27 $3.06 $3.07 $3.02 $3.06 $3.06 188,301
2021-08-26 $3.05 $3.07 $2.99 $3.03 $3.03 275,864
2021-08-25 $3.08 $3.14 $3.04 $3.11 $3.11 895,988
2021-08-24 $2.88 $2.99 $2.85 $2.88 $2.88 213,211
2021-08-23 $2.77 $2.90 $2.73 $2.88 $2.88 444,980
2021-08-20 $2.70 $2.74 $2.57 $2.58 $2.58 469,946
2021-08-19 $2.78 $2.83 $2.68 $2.75 $2.75 159,689
2021-08-18 $2.74 $2.85 $2.73 $2.78 $2.78 558,256
2021-08-17 $2.75 $2.80 $2.55 $2.60 $2.60 846,911
2021-08-16 $2.93 $2.94 $2.75 $2.76 $2.76 934,128
2021-08-13 $3.06 $3.10 $2.98 $3.02 $3.02 679,336
2021-08-12 $3.05 $3.11 $3.00 $3.05 $3.05 903,284
2021-08-11 $2.98 $3.12 $2.90 $3.04 $3.04 1,877,759
2021-08-10 $2.55 $2.69 $2.48 $2.63 $2.63 2,017,830
2021-08-09 $2.26 $2.26 $2.26 $2.26 $2.26 0
2021-08-06 $2.25 $2.27 $2.20 $2.26 $2.26 793,050
2021-08-05 $2.13 $2.16 $2.13 $2.16 $2.16 610,658
2021-08-04 $2.20 $2.20 $2.11 $2.13 $2.13 329,766
2021-08-03 $2.25 $2.25 $2.17 $2.19 $2.19 649,730
2021-08-02 $2.12 $2.17 $2.09 $2.16 $2.16 811,542
2021-07-30 $1.95 $1.99 $1.94 $1.96 $1.96 960,362
2021-07-29 $1.91 $2.04 $1.91 $2.03 $2.03 507,923
2021-07-28 $1.86 $1.94 $1.86 $1.91 $1.91 214,852
2021-07-27 $1.94 $1.98 $1.85 $1.94 $1.94 120,263
2021-07-26 $1.87 $1.93 $1.87 $1.91 $1.91 290,790
2021-07-23 $2.00 $2.00 $1.91 $1.98 $1.98 116,318
2021-07-22 $1.97 $2.01 $1.94 $1.96 $1.96 160,012
2021-07-21 $1.97 $1.98 $1.94 $1.97 $1.97 189,445
2021-07-20 $1.96 $1.98 $1.90 $1.98 $1.98 284,355
2021-07-19 $2.09 $2.09 $1.90 $1.94 $1.94 1,101,237
2021-07-16 $2.16 $2.19 $2.14 $2.15 $2.15 834,618
2021-07-15 $2.09 $2.17 $2.06 $2.15 $2.15 1,189,822
2021-07-14 $2.00 $2.10 $2.00 $2.01 $2.01 722,270
2021-07-13 $1.90 $2.01 $1.90 $2.01 $2.01 1,212,513
2021-07-12 $1.70 $1.77 $1.66 $1.75 $1.75 378,308
2021-07-09 $1.79 $1.79 $1.73 $1.75 $1.75 197,658
2021-07-08 $1.75 $1.77 $1.73 $1.77 $1.77 580,036
2021-07-07 $1.75 $1.79 $1.74 $1.75 $1.75 111,544
2021-07-06 $1.73 $1.78 $1.67 $1.74 $1.74 106,181
2021-07-02 $1.77 $1.84 $1.75 $1.82 $1.82 165,734
2021-07-01 $1.74 $1.79 $1.71 $1.78 $1.78 300,265
2021-06-30 $1.70 $1.71 $1.65 $1.69 $1.69 250,024
2021-06-29 $1.73 $1.77 $1.64 $1.77 $1.77 598,991
2021-06-28 $1.74 $1.75 $1.72 $1.73 $1.73 224,958
2021-06-25 $1.85 $1.85 $1.78 $1.80 $1.80 151,246
2021-06-24 $1.72 $1.80 $1.72 $1.79 $1.79 258,656
2021-06-23 $1.69 $1.71 $1.62 $1.70 $1.70 246,638
2021-06-22 $1.66 $1.67 $1.52 $1.61 $1.61 284,120
2021-06-21 $1.63 $1.64 $1.57 $1.61 $1.61 266,271
2021-06-18 $1.64 $1.70 $1.64 $1.68 $1.68 121,169
2021-06-17 $1.68 $1.68 $1.62 $1.68 $1.68 230,085
2021-06-16 $1.74 $1.74 $1.66 $1.68 $1.68 256,424
2021-06-15 $1.76 $1.77 $1.66 $1.71 $1.71 260,612
2021-06-14 $1.74 $1.80 $1.74 $1.75 $1.75 185,170
2021-06-11 $1.70 $1.78 $1.70 $1.78 $1.78 272,314
2021-06-10 $1.69 $1.75 $1.69 $1.73 $1.73 127,026
2021-06-09 $1.74 $1.79 $1.74 $1.74 $1.74 76,886
2021-06-08 $1.78 $1.79 $1.73 $1.76 $1.76 131,101
2021-06-07 $1.76 $1.89 $1.75 $1.78 $1.78 438,222
2021-06-04 $1.88 $1.88 $1.78 $1.84 $1.84 164,344
2021-06-03 $1.80 $1.87 $1.80 $1.84 $1.84 310,797
2021-06-02 $1.78 $1.82 $1.76 $1.80 $1.80 174,379
2021-06-01 $1.82 $1.82 $1.77 $1.79 $1.79 226,310
2021-05-28 $1.74 $1.87 $1.74 $1.82 $1.82 267,900
2021-05-27 $1.68 $1.75 $1.67 $1.71 $1.71 417,717
2021-05-26 $1.70 $1.75 $1.68 $1.74 $1.74 195,678
2021-05-25 $1.68 $1.70 $1.67 $1.69 $1.69 146,316
2021-05-24 $1.62 $1.71 $1.61 $1.68 $1.68 205,988
2021-05-21 $1.68 $1.68 $1.60 $1.61 $1.61 139,706
2021-05-20 $1.57 $1.69 $1.57 $1.68 $1.68 219,424
2021-05-19 $1.57 $1.63 $1.53 $1.53 $1.53 146,837
2021-05-18 $1.62 $1.74 $1.53 $1.57 $1.57 137,856
2021-05-17 $1.55 $1.63 $1.54 $1.62 $1.62 178,127
2021-05-14 $1.46 $1.52 $1.46 $1.52 $1.52 423,297
2021-05-13 $1.52 $1.52 $1.43 $1.46 $1.46 750,603
2021-05-12 $1.65 $1.75 $1.57 $1.57 $1.57 481,540
2021-05-11 $1.80 $1.81 $1.66 $1.69 $1.69 147,910
2021-05-10 $1.74 $1.83 $1.74 $1.79 $1.79 578,944
2021-05-07 $1.65 $1.69 $1.65 $1.65 $1.65 218,288
2021-05-06 $1.69 $1.73 $1.65 $1.69 $1.69 222,991
2021-05-05 $1.69 $1.76 $1.69 $1.73 $1.73 208,190
2021-05-04 $1.70 $1.79 $1.70 $1.73 $1.73 254,905
2021-05-03 $1.78 $1.80 $1.73 $1.79 $1.79 366,331
2021-04-30 $1.80 $1.85 $1.75 $1.77 $1.77 216,817
2021-04-29 $1.85 $1.95 $1.85 $1.90 $1.90 200,929
2021-04-28 $1.77 $1.80 $1.76 $1.79 $1.79 164,078
2021-04-27 $1.80 $1.87 $1.78 $1.82 $1.82 172,763
2021-04-26 $1.79 $1.83 $1.78 $1.80 $1.80 301,396
2021-04-23 $1.76 $1.85 $1.73 $1.85 $1.85 348,710
2021-04-22 $1.71 $1.73 $1.67 $1.72 $1.72 176,737
2021-04-21 $1.75 $1.77 $1.70 $1.76 $1.76 371,998
2021-04-20 $1.83 $1.84 $1.76 $1.80 $1.80 253,989
2021-04-19 $1.82 $1.84 $1.80 $1.80 $1.80 207,065
2021-04-16 $1.82 $1.84 $1.80 $1.82 $1.82 376,552
2021-04-15 $1.74 $1.81 $1.73 $1.79 $1.79 566,626
2021-04-14 $1.70 $1.75 $1.70 $1.73 $1.73 304,524
2021-04-13 $1.75 $1.75 $1.66 $1.68 $1.68 298,660
2021-04-12 $1.73 $1.78 $1.70 $1.71 $1.71 238,218
2021-04-09 $1.80 $1.80 $1.72 $1.79 $1.79 341,950
2021-04-08 $1.73 $1.79 $1.73 $1.79 $1.79 203,946
2021-04-07 $1.78 $1.85 $1.72 $1.73 $1.73 314,489
2021-04-06 $1.90 $1.91 $1.73 $1.80 $1.80 238,988
2021-04-05 $1.88 $1.94 $1.81 $1.91 $1.91 270,090
2021-04-01 $1.79 $1.85 $1.75 $1.84 $1.84 289,447
2021-03-31 $1.60 $1.69 $1.60 $1.64 $1.64 224,651
2021-03-30 $1.69 $1.77 $1.60 $1.63 $1.63 557,510
2021-03-29 $1.84 $1.84 $1.67 $1.73 $1.73 680,388
2021-03-26 $1.78 $1.86 $1.71 $1.83 $1.83 423,721
2021-03-25 $1.77 $1.78 $1.65 $1.70 $1.70 555,720
2021-03-24 $1.88 $1.88 $1.74 $1.77 $1.77 839,224
2021-03-23 $1.93 $1.99 $1.88 $1.92 $1.92 490,590
2021-03-22 $2.04 $2.07 $1.97 $1.97 $1.97 443,526
2021-03-19 $2.05 $2.06 $1.92 $2.00 $2.00 443,333
2021-03-18 $2.05 $2.06 $1.98 $1.98 $1.98 241,869
2021-03-17 $1.98 $2.04 $1.91 $1.96 $1.96 456,306
2021-03-16 $2.10 $2.15 $2.00 $2.01 $2.01 505,222
2021-03-15 $2.15 $2.21 $2.04 $2.10 $2.10 1,140,709
2021-03-12 $2.14 $2.20 $2.14 $2.19 $2.19 700,661
2021-03-11 $1.98 $2.08 $1.95 $2.08 $2.08 489,139
2021-03-10 $1.96 $2.01 $1.92 $1.95 $1.95 766,946
2021-03-09 $2.00 $2.03 $1.85 $2.02 $2.02 763,234
2021-03-08 $1.87 $1.88 $1.80 $1.85 $1.85 1,137,049
2021-03-05 $1.78 $2.00 $1.78 $1.94 $1.94 1,055,312
2021-03-04 $2.00 $2.01 $1.75 $1.80 $1.80 1,330,653
2021-03-03 $2.11 $2.12 $2.00 $2.00 $2.00 1,006,363
2021-03-02 $2.30 $2.30 $2.11 $2.24 $2.24 1,053,467
2021-03-01 $2.34 $2.34 $2.26 $2.33 $2.33 841,195
2021-02-26 $2.40 $2.41 $2.24 $2.32 $2.32 1,113,449
2021-02-25 $2.63 $2.65 $2.30 $2.44 $2.44 1,137,031
2021-02-24 $2.60 $2.80 $2.57 $2.68 $2.68 575,002
2021-02-23 $2.80 $2.84 $2.46 $2.69 $2.69 1,579,790
2021-02-22 $2.59 $3.00 $2.54 $2.71 $2.71 2,101,653
2021-02-19 $2.60 $2.67 $2.53 $2.65 $2.65 1,194,764
2021-02-18 $2.31 $2.32 $2.19 $2.30 $2.30 584,972
2021-02-17 $2.37 $2.37 $2.25 $2.30 $2.30 584,972
2021-02-16 $2.35 $2.43 $2.24 $2.40 $2.40 1,231,441
2021-02-12 $2.13 $2.19 $2.06 $2.16 $2.16 493,771
2021-02-11 $2.15 $2.16 $2.07 $2.11 $2.11 546,552
2021-02-10 $2.10 $2.22 $2.08 $2.11 $2.11 523,452
2021-02-09 $2.16 $2.17 $2.04 $2.11 $2.11 523,452
2021-02-08 $2.15 $2.20 $2.05 $2.18 $2.18 836,875
2021-02-05 $2.13 $2.18 $2.05 $2.12 $2.12 646,312
2021-02-04 $2.10 $2.22 $2.02 $2.12 $2.12 884,574
2021-02-03 $2.33 $2.35 $2.19 $2.19 $2.19 456,787
2021-02-02 $2.28 $2.37 $2.24 $2.31 $2.31 1,019,812
2021-02-01 $2.05 $2.29 $2.03 $2.28 $2.28 1,179,740
2021-01-29 $2.08 $2.08 $1.79 $2.01 $2.01 3,107,762
2021-01-28 $2.41 $2.43 $2.20 $2.27 $2.27 3,585,877
2021-01-27 $2.67 $2.75 $2.35 $2.45 $2.45 3,809,170
2021-01-26 $3.20 $3.24 $3.01 $3.09 $3.09 1,906,835
2021-01-25 $2.80 $3.00 $2.77 $3.00 $3.00 2,937,247
2021-01-22 $2.25 $2.30 $2.21 $2.28 $2.28 2,094,624
2021-01-21 $2.04 $2.29 $1.93 $2.19 $2.19 4,219,042
2021-01-20 $1.75 $1.76 $1.60 $1.65 $1.65 2,354,219
2021-01-19 $1.81 $1.96 $1.37 $1.53 $1.53 2,975,200
2021-01-15 $1.21 $1.26 $1.19 $1.19 $1.19 942,853
2021-01-14 $1.15 $1.23 $1.15 $1.18 $1.18 1,256,761
2021-01-13 $1.39 $1.39 $1.20 $1.20 $1.20 920,768
2021-01-12 $1.32 $1.36 $1.32 $1.34 $1.34 1,289,885
2021-01-11 $1.23 $1.39 $1.15 $1.32 $1.32 2,672,524
2021-01-08 $1.11 $1.24 $1.11 $1.22 $1.22 1,748,256
2021-01-07 $1.13 $1.13 $1.01 $1.08 $1.08 1,139,462
2021-01-06 $1.16 $1.17 $1.02 $1.02 $1.02 946,423
2021-01-05 $1.12 $1.14 $1.05 $1.13 $1.13 1,375,500
2021-01-04 $0.96 $1.00 $0.96 $1.00 $1.00 1,087,362
2020-12-31 $0.94 $0.97 $0.94 $0.95 $0.95 778,584
2020-12-30 $0.91 $0.93 $0.91 $0.93 $0.93 808,698
2020-12-29 $0.91 $0.93 $0.90 $0.92 $0.92 943,908
2020-12-28 $0.84 $0.90 $0.84 $0.89 $0.89 997,463
2020-12-24 $0.80 $0.84 $0.80 $0.84 $0.84 536,732
2020-12-23 $0.82 $0.82 $0.76 $0.80 $0.80 414,056
2020-12-22 $0.77 $0.80 $0.75 $0.78 $0.78 307,191
2020-12-21 $0.81 $0.81 $0.75 $0.78 $0.78 519,330
2020-12-18 $0.84 $0.85 $0.79 $0.80 $0.80 305,963
2020-12-17 $0.80 $0.84 $0.79 $0.81 $0.81 655,875
2020-12-16 $0.80 $0.80 $0.78 $0.78 $0.78 247,610
2020-12-15 $0.77 $0.83 $0.76 $0.80 $0.80 250,333
2020-12-14 $0.85 $0.85 $0.81 $0.82 $0.82 527,315
2020-12-11 $0.85 $0.85 $0.83 $0.84 $0.84 421,740
2020-12-10 $0.81 $0.85 $0.81 $0.83 $0.83 176,408
2020-12-09 $0.86 $0.86 $0.81 $0.82 $0.82 404,397
2020-12-08 $0.82 $0.83 $0.80 $0.83 $0.83 447,994
2020-12-07 $0.82 $0.82 $0.76 $0.81 $0.81 532,588
2020-12-04 $0.82 $0.82 $0.80 $0.81 $0.81 402,578
2020-12-03 $0.78 $0.82 $0.78 $0.82 $0.82 389,104
2020-12-02 $0.81 $0.81 $0.78 $0.80 $0.80 511,106
2020-12-01 $0.79 $0.82 $0.76 $0.81 $0.81 546,120
2020-11-30 $0.83 $0.90 $0.81 $0.81 $0.81 538,164
2020-11-27 $0.85 $0.85 $0.82 $0.82 $0.82 432,150
2020-11-25 $0.84 $0.87 $0.84 $0.85 $0.85 1,148,927
2020-11-24 $0.84 $0.85 $0.80 $0.85 $0.85 958,803
2020-11-23 $0.80 $0.84 $0.79 $0.84 $0.84 1,040,895
2020-11-20 $0.78 $0.81 $0.77 $0.80 $0.80 190,191
2020-11-19 $0.78 $0.82 $0.75 $0.78 $0.78 430,449
2020-11-18 $0.90 $0.90 $0.80 $0.81 $0.81 203,672
2020-11-17 $0.81 $0.85 $0.79 $0.84 $0.84 592,673
2020-11-16 $0.79 $0.81 $0.78 $0.80 $0.80 134,753
2020-11-13 $0.79 $0.82 $0.79 $0.80 $0.80 224,935
2020-11-12 $0.80 $0.81 $0.80 $0.81 $0.81 118,148
2020-11-11 $0.80 $0.83 $0.75 $0.80 $0.80 127,776
2020-11-10 $0.77 $0.82 $0.77 $0.80 $0.80 159,861
2020-11-09 $0.85 $0.85 $0.82 $0.84 $0.84 176,999
2020-11-06 $0.84 $0.85 $0.75 $0.82 $0.82 176,266
2020-11-05 $0.76 $0.82 $0.76 $0.82 $0.82 108,697
2020-11-04 $0.79 $0.79 $0.75 $0.77 $0.77 81,538
2020-11-03 $0.79 $0.79 $0.75 $0.75 $0.75 290,000
2020-11-02 $0.79 $0.79 $0.72 $0.74 $0.74 398,804
2020-10-30 $0.81 $0.81 $0.76 $0.76 $0.76 251,413
2020-10-29 $0.78 $0.81 $0.77 $0.79 $0.79 221,993
2020-10-28 $0.77 $0.81 $0.77 $0.78 $0.78 304,594
2020-10-27 $0.86 $0.86 $0.77 $0.80 $0.80 439,981
2020-10-26 $0.87 $0.88 $0.83 $0.83 $0.83 227,390
2020-10-23 $0.86 $0.92 $0.86 $0.88 $0.88 371,583
2020-10-22 $0.97 $0.98 $0.90 $0.91 $0.91 544,779
2020-10-21 $0.85 $0.86 $0.81 $0.83 $0.83 1,816,108
2020-10-20 $0.82 $0.82 $0.80 $0.81 $0.81 554,417
2020-10-19 $0.82 $0.82 $0.80 $0.80 $0.80 289,248
2020-10-16 $0.83 $0.84 $0.80 $0.80 $0.80 225,388
2020-10-15 $0.82 $0.86 $0.77 $0.80 $0.80 374,847
2020-10-14 $0.84 $0.86 $0.82 $0.82 $0.82 280,316
2020-10-13 $0.90 $0.90 $0.84 $0.84 $0.84 326,255
2020-10-12 $0.90 $0.90 $0.88 $0.88 $0.88 225,723
2020-10-09 $0.87 $0.90 $0.85 $0.89 $0.89 271,114
2020-10-08 $0.89 $0.89 $0.85 $0.87 $0.87 295,575
2020-10-07 $0.87 $0.92 $0.87 $0.89 $0.89 445,681
2020-10-06 $0.89 $0.89 $0.85 $0.85 $0.85 839,131
2020-10-05 $0.73 $0.78 $0.73 $0.77 $0.77 492,680
2020-10-02 $0.80 $0.80 $0.70 $0.73 $0.73 436,070
2020-10-01 $0.76 $0.87 $0.75 $0.78 $0.78 463,694
2020-09-30 $0.77 $0.79 $0.74 $0.75 $0.75 522,710
2020-09-29 $0.78 $0.81 $0.76 $0.77 $0.77 519,890
2020-09-28 $0.80 $0.80 $0.75 $0.76 $0.76 1,545,857
2020-09-25 $0.81 $0.88 $0.79 $0.88 $0.88 1,648,585
2020-09-24 $0.93 $0.93 $0.77 $0.89 $0.89 3,749,604
2020-09-23 $1.21 $1.21 $0.99 $1.10 $1.10 7,462,561
2020-09-22 $1.84 $4.85 $1.82 $2.77 $2.77 10,548,960
2020-09-21 $1.36 $1.36 $1.26 $1.32 $1.32 1,064,998
2020-09-18 $1.34 $1.40 $1.33 $1.36 $1.36 1,023,437
2020-09-17 $1.44 $1.44 $1.32 $1.34 $1.34 124,853
2020-09-16 $1.38 $1.40 $1.33 $1.37 $1.37 243,423
2020-09-15 $1.46 $1.46 $1.35 $1.38 $1.38 267,687
2020-09-14 $1.39 $1.42 $1.35 $1.40 $1.40 310,832
2020-09-11 $1.34 $1.40 $1.33 $1.35 $1.35 151,105
2020-09-10 $1.39 $1.40 $1.32 $1.35 $1.35 295,763
2020-09-09 $1.41 $1.43 $1.40 $1.43 $1.43 202,853
2020-09-08 $1.39 $1.49 $1.29 $1.43 $1.43 564,266
2020-09-04 $1.21 $1.23 $1.02 $1.20 $1.20 376,501
2020-09-03 $1.22 $1.26 $1.15 $1.17 $1.17 212,295
2020-09-02 $1.21 $1.21 $1.15 $1.20 $1.20 81,246
2020-09-01 $1.20 $1.20 $1.15 $1.17 $1.17 220,346
2020-08-31 $1.22 $1.22 $1.19 $1.20 $1.20 162,587
2020-08-28 $1.19 $1.20 $1.17 $1.19 $1.19 117,032
2020-08-27 $1.21 $1.21 $1.12 $1.20 $1.20 231,726
2020-08-26 $1.17 $1.17 $1.10 $1.12 $1.12 310,993
2020-08-25 $1.25 $1.26 $1.20 $1.21 $1.21 423,668
2020-08-24 $1.21 $1.30 $1.19 $1.26 $1.26 422,989
2020-08-21 $1.15 $1.15 $1.06 $1.09 $1.09 562,154
2020-08-20 $1.15 $1.17 $1.09 $1.14 $1.14 688,344
2020-08-19 $0.99 $1.05 $0.97 $0.98 $0.98 1,570,666
2020-08-18 $0.91 $0.98 $0.88 $0.97 $0.97 1,707,000
2020-08-17 $0.83 $0.88 $0.83 $0.86 $0.86 247,838
2020-08-14 $0.80 $0.85 $0.80 $0.84 $0.84 140,303
2020-08-13 $0.85 $0.85 $0.82 $0.84 $0.84 191,541
2020-08-12 $0.80 $0.89 $0.80 $0.83 $0.83 138,259
2020-08-11 $0.89 $0.90 $0.86 $0.88 $0.88 133,789
2020-08-10 $0.97 $0.97 $0.83 $0.93 $0.93 213,463
2020-08-07 $0.81 $0.83 $0.81 $0.82 $0.82 176,381
2020-08-06 $0.84 $0.84 $0.80 $0.80 $0.80 128,101
2020-08-05 $0.84 $0.84 $0.80 $0.80 $0.80 172,448
2020-08-04 $0.79 $0.82 $0.79 $0.80 $0.80 176,404
2020-08-03 $0.81 $0.87 $0.81 $0.84 $0.84 208,731
2020-07-31 $0.82 $0.82 $0.79 $0.81 $0.81 135,088
2020-07-30 $0.84 $0.85 $0.79 $0.81 $0.81 167,857
2020-07-29 $0.84 $0.85 $0.79 $0.81 $0.81 789,021
2020-07-28 $0.85 $0.85 $0.81 $0.83 $0.83 82,320
2020-07-27 $0.81 $0.84 $0.81 $0.82 $0.82 159,253
2020-07-24 $0.85 $0.85 $0.80 $0.82 $0.82 249,097
2020-07-23 $0.86 $0.86 $0.77 $0.83 $0.83 256,708
2020-07-22 $0.80 $0.80 $0.74 $0.79 $0.79 243,800
2020-07-21 $0.71 $0.75 $0.70 $0.74 $0.74 136,100
2020-07-20 $0.72 $0.73 $0.69 $0.72 $0.72 101,800
2020-07-17 $0.69 $0.72 $0.68 $0.72 $0.72 279,500
2020-07-16 $0.69 $0.69 $0.68 $0.69 $0.69 82,600
2020-07-15 $0.69 $0.70 $0.68 $0.69 $0.69 111,500
2020-07-14 $0.72 $0.72 $0.68 $0.71 $0.71 88,100
2020-07-13 $0.81 $0.89 $0.68 $0.71 $0.71 379,800
2020-07-10 $0.62 $0.74 $0.62 $0.70 $0.70 128,000
2020-07-09 $0.74 $0.74 $0.66 $0.66 $0.66 137,500
2020-07-08 $0.68 $0.72 $0.66 $0.72 $0.72 240,900
2020-07-07 $0.71 $0.74 $0.66 $0.68 $0.68 74,100
2020-07-06 $0.63 $0.73 $0.62 $0.68 $0.68 362,500
2020-07-02 $0.62 $0.63 $0.61 $0.63 $0.63 210,422
2020-07-01 $0.64 $0.64 $0.61 $0.62 $0.62 95,298
2020-06-30 $0.62 $0.66 $0.61 $0.64 $0.64 79,439
2020-06-29 $0.64 $0.69 $0.61 $0.64 $0.64 393,085
2020-06-26 $0.75 $0.75 $0.66 $0.70 $0.70 44,268
2020-06-25 $0.70 $0.72 $0.61 $0.69 $0.69 136,121
2020-06-24 $0.70 $0.70 $0.65 $0.65 $0.65 252,923
2020-06-23 $0.70 $0.73 $0.69 $0.70 $0.70 132,801
2020-06-22 $0.73 $0.80 $0.69 $0.71 $0.71 157,810
2020-06-19 $0.70 $0.80 $0.63 $0.69 $0.69 539,305
2020-06-18 $0.79 $0.89 $0.71 $0.75 $0.75 462,338
2020-06-17 $0.80 $0.84 $0.75 $0.80 $0.80 430,813
2020-06-16 $0.85 $0.94 $0.80 $0.81 $0.81 483,860
2020-06-15 $0.99 $0.99 $0.83 $0.88 $0.88 881,838
2020-06-12 $0.98 $1.06 $0.80 $0.94 $0.94 1,248,015
2020-06-11 $1.28 $1.28 $0.78 $0.79 $0.79 901,149
2020-06-10 $0.95 $1.07 $0.88 $1.05 $1.05 836,536
2020-06-09 $0.95 $0.95 $0.75 $0.78 $0.78 1,094,844
2020-06-08 $1.00 $1.00 $0.50 $0.70 $0.70 976,422
2020-06-05 $1.00 $1.00 $0.52 $0.65 $0.65 358,997
2020-06-04 $0.90 $2.50 $0.60 $0.84 $0.84 611,086
2020-06-03 $1.10 $1.15 $0.60 $0.79 $0.79 382,724
2020-06-02 $0.42 $0.99 $0.42 $0.50 $0.50 95,632

Novonix Ltd (NVNXF) News Headlines

Recent Novonix Ltd (NVNXF) News
Similar Companies to Novonix Ltd (NVNXF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.