OrganiGram Holdings Inc (OGI) Exchange: NASDAQ

Data as of March 28, 2024

$2.07 ($0.21) 11.29%

OrganiGram Holdings Inc - Daily Information
Click for more stock information on OrganiGram Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $1.89
Previous Close $2.07
High $2.07
Low $1.88
Adjusted Open $1.89
Previous Adjusted Close $2.07
Adjusted High $2.07
Adjusted Low $1.88

About OrganiGram Holdings Inc (OGI)

OrganiGram Holdings Inc (OGI) is a NASDAQ/TSX-listed cannabis company with a focus on medical and recreational adult-use cannabis. Founded in 2013 by an expert team of tea and entomologist, OrganiGram Holdings Inc (OGI) has become a leading producer of quality medical and recreational cannabis in Canada. OGI has now grown to include approximately 700 full-time employees and has a production capacity of 46,000 kilograms of cannabis per year. Recently, OGI has announced its intention to expand its cultivation capacity to over 138,200 kg/year. As part of its international expansion strategy, it has also recently acquired Germany's Hengefeld GmbH, a leading medical cannabis producer. In addition to its production, OrganiGram also assists with cannabis drug delivery research and development. Through their research, OGI strives to further develop novel cannabis-based treatments for medical conditions.

Historical Stock Data for OrganiGram Holdings Inc (OGI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $1.89 $2.07 $1.88 $2.07 $2.07 1,166,296
2024-03-14 $1.92 $1.92 $1.85 $1.86 $1.86 438,555
2024-03-13 $1.91 $1.96 $1.89 $1.92 $1.92 425,640
2024-03-12 $1.95 $1.96 $1.90 $1.93 $1.93 367,454
2024-03-11 $2.03 $2.05 $1.94 $1.95 $1.95 515,979
2024-03-08 $2.00 $2.10 $1.96 $2.02 $2.02 717,813
2024-03-07 $1.93 $2.00 $1.92 $1.99 $1.99 454,324
2024-03-06 $1.94 $1.98 $1.89 $1.93 $1.93 683,344
2024-03-05 $2.01 $2.01 $1.89 $1.95 $1.95 1,188,742
2024-03-04 $2.14 $2.14 $2.00 $2.02 $2.02 829,072
2024-03-01 $2.07 $2.22 $2.04 $2.16 $2.16 944,043
2024-02-29 $2.08 $2.15 $2.05 $2.07 $2.07 733,182
2024-02-28 $2.14 $2.14 $2.02 $2.05 $2.05 695,608
2024-02-27 $2.02 $2.19 $2.02 $2.16 $2.16 919,650
2024-02-26 $1.98 $2.10 $1.98 $2.04 $2.04 671,504
2024-02-23 $1.99 $2.06 $1.93 $2.02 $2.02 505,841
2024-02-22 $2.02 $2.05 $1.97 $1.98 $1.98 478,060
2024-02-21 $2.03 $2.04 $1.91 $2.01 $2.01 779,880
2024-02-20 $2.14 $2.16 $2.03 $2.07 $2.07 811,777
2024-02-16 $2.01 $2.18 $1.97 $2.18 $2.18 1,512,362
2024-02-15 $1.88 $2.05 $1.85 $2.01 $2.01 838,153
2024-02-14 $1.91 $1.94 $1.78 $1.86 $1.86 811,502
2024-02-13 $2.02 $2.03 $1.80 $1.85 $1.85 2,241,375
2024-02-12 $2.24 $2.28 $2.05 $2.14 $2.14 1,811,082
2024-02-09 $2.19 $2.32 $2.16 $2.28 $2.28 1,365,593
2024-02-08 $2.05 $2.22 $2.02 $2.17 $2.17 1,141,874
2024-02-07 $2.12 $2.13 $1.97 $2.03 $2.03 868,458
2024-02-06 $1.76 $2.14 $1.73 $2.13 $2.13 2,278,812
2024-02-05 $1.81 $1.87 $1.69 $1.76 $1.76 792,641
2024-02-02 $1.83 $1.87 $1.76 $1.83 $1.83 739,782
2024-02-01 $1.68 $1.88 $1.68 $1.83 $1.83 1,464,235
2024-01-31 $1.62 $1.72 $1.62 $1.66 $1.66 624,687
2024-01-30 $1.66 $1.70 $1.62 $1.63 $1.63 504,478
2024-01-29 $1.62 $1.69 $1.57 $1.66 $1.66 1,173,127
2024-01-26 $1.62 $1.69 $1.59 $1.64 $1.64 861,905
2024-01-25 $1.73 $1.73 $1.55 $1.62 $1.62 1,447,211
2024-01-24 $1.90 $1.90 $1.70 $1.72 $1.72 1,100,700
2024-01-23 $1.78 $1.91 $1.78 $1.88 $1.88 732,907
2024-01-22 $1.85 $1.96 $1.78 $1.90 $1.90 1,128,184
2024-01-19 $1.71 $1.87 $1.64 $1.86 $1.86 1,076,544
2024-01-18 $1.79 $1.84 $1.66 $1.68 $1.68 1,012,382
2024-01-17 $1.88 $1.88 $1.73 $1.77 $1.77 1,252,692
2024-01-16 $1.73 $1.92 $1.70 $1.90 $1.90 1,889,112
2024-01-12 $1.69 $1.73 $1.59 $1.69 $1.69 1,012,522
2024-01-11 $1.44 $1.74 $1.43 $1.70 $1.70 3,022,946
2024-01-10 $1.40 $1.48 $1.37 $1.44 $1.44 928,291
2024-01-09 $1.43 $1.43 $1.35 $1.37 $1.37 421,501
2024-01-08 $1.37 $1.46 $1.36 $1.42 $1.42 685,335
2024-01-05 $1.34 $1.39 $1.31 $1.38 $1.38 423,752
2024-01-04 $1.31 $1.36 $1.31 $1.34 $1.34 303,184
2024-01-03 $1.30 $1.34 $1.25 $1.32 $1.32 478,189
2024-01-02 $1.33 $1.36 $1.28 $1.31 $1.31 633,571
2023-12-29 $1.42 $1.45 $1.28 $1.31 $1.31 1,137,958
2023-12-28 $1.35 $1.45 $1.35 $1.41 $1.41 1,009,021
2023-12-27 $1.37 $1.40 $1.31 $1.35 $1.35 874,943
2023-12-26 $1.30 $1.40 $1.28 $1.38 $1.38 1,308,458
2023-12-22 $1.22 $1.30 $1.22 $1.26 $1.26 785,243
2023-12-21 $1.25 $1.25 $1.21 $1.23 $1.23 462,147
2023-12-20 $1.23 $1.31 $1.22 $1.22 $1.22 866,166
2023-12-19 $1.32 $1.34 $1.23 $1.27 $1.27 1,083,001
2023-12-18 $1.31 $1.34 $1.29 $1.31 $1.31 551,602
2023-12-15 $1.36 $1.37 $1.32 $1.33 $1.33 340,780
2023-12-14 $1.35 $1.41 $1.34 $1.37 $1.37 670,932
2023-12-13 $1.25 $1.34 $1.20 $1.33 $1.33 653,860
2023-12-12 $1.31 $1.31 $1.25 $1.26 $1.26 703,988
2023-12-11 $1.33 $1.35 $1.30 $1.32 $1.32 408,532
2023-12-08 $1.32 $1.38 $1.31 $1.33 $1.33 541,472
2023-12-07 $1.38 $1.39 $1.33 $1.34 $1.34 545,879
2023-12-06 $1.38 $1.40 $1.35 $1.40 $1.40 407,899
2023-12-05 $1.42 $1.44 $1.35 $1.35 $1.35 405,643
2023-12-04 $1.34 $1.45 $1.33 $1.44 $1.44 843,641
2023-12-01 $1.30 $1.35 $1.28 $1.34 $1.34 741,328
2023-11-30 $1.28 $1.31 $1.27 $1.28 $1.28 222,021
2023-11-29 $1.27 $1.34 $1.26 $1.31 $1.31 447,179
2023-11-28 $1.26 $1.29 $1.24 $1.27 $1.27 214,269
2023-11-27 $1.28 $1.30 $1.25 $1.25 $1.25 239,936
2023-11-24 $1.24 $1.31 $1.24 $1.29 $1.29 142,782
2023-11-22 $1.24 $1.28 $1.24 $1.26 $1.26 250,802
2023-11-21 $1.27 $1.29 $1.23 $1.23 $1.23 395,959
2023-11-20 $1.25 $1.33 $1.25 $1.27 $1.27 894,518
2023-11-17 $1.19 $1.31 $1.19 $1.26 $1.26 1,361,207
2023-11-16 $1.25 $1.25 $1.17 $1.18 $1.18 432,593
2023-11-15 $1.20 $1.27 $1.20 $1.25 $1.25 699,287
2023-11-14 $1.17 $1.22 $1.16 $1.21 $1.21 741,822
2023-11-13 $1.20 $1.21 $1.14 $1.16 $1.16 683,908
2023-11-10 $1.18 $1.24 $1.11 $1.23 $1.23 1,038,363
2023-11-09 $1.25 $1.26 $1.15 $1.16 $1.16 1,494,871
2023-11-08 $1.31 $1.34 $1.25 $1.28 $1.28 1,438,180
2023-11-07 $1.36 $1.40 $1.32 $1.34 $1.34 2,536,400
2023-11-06 $1.52 $1.60 $1.33 $1.38 $1.38 43,306,497
2023-11-03 $1.13 $1.20 $1.12 $1.16 $1.16 202,076
2023-11-02 $1.04 $1.12 $1.03 $1.11 $1.11 167,869
2023-11-01 $1.03 $1.07 $1.02 $1.03 $1.03 100,959
2023-10-31 $1.03 $1.06 $1.03 $1.05 $1.05 80,273
2023-10-30 $1.00 $1.04 $0.98 $1.04 $1.04 132,231
2023-10-27 $1.00 $1.05 $0.97 $1.00 $1.00 310,622
2023-10-26 $1.03 $1.04 $0.98 $1.00 $1.00 281,159
2023-10-25 $1.10 $1.10 $1.03 $1.06 $1.06 124,990
2023-10-24 $1.03 $1.10 $1.03 $1.09 $1.09 173,633
2023-10-23 $1.05 $1.07 $1.01 $1.03 $1.03 306,634
2023-10-20 $1.14 $1.14 $1.05 $1.07 $1.07 411,652
2023-10-19 $1.14 $1.16 $1.09 $1.12 $1.12 286,129
2023-10-18 $1.18 $1.21 $1.13 $1.14 $1.14 233,288
2023-10-17 $1.15 $1.22 $1.14 $1.20 $1.20 230,583
2023-10-16 $1.16 $1.19 $1.12 $1.18 $1.18 230,717
2023-10-13 $1.15 $1.17 $1.12 $1.15 $1.15 266,630
2023-10-12 $1.19 $1.19 $1.14 $1.17 $1.17 214,139
2023-10-11 $1.20 $1.23 $1.17 $1.20 $1.20 216,156
2023-10-10 $1.22 $1.27 $1.20 $1.21 $1.21 291,568
2023-10-09 $1.20 $1.23 $1.18 $1.22 $1.22 190,660
2023-10-06 $1.16 $1.23 $1.14 $1.21 $1.21 300,861
2023-10-05 $1.20 $1.21 $1.14 $1.19 $1.19 254,474
2023-10-04 $1.22 $1.23 $1.17 $1.18 $1.18 417,178
2023-10-03 $1.28 $1.28 $1.21 $1.24 $1.24 167,535
2023-10-02 $1.32 $1.33 $1.22 $1.27 $1.27 460,753
2023-09-29 $1.32 $1.34 $1.30 $1.32 $1.32 183,489
2023-09-28 $1.32 $1.34 $1.25 $1.30 $1.30 574,219
2023-09-27 $1.46 $1.47 $1.30 $1.34 $1.34 726,036
2023-09-26 $1.47 $1.52 $1.41 $1.43 $1.43 428,374
2023-09-25 $1.48 $1.52 $1.46 $1.48 $1.48 441,470
2023-09-22 $1.50 $1.53 $1.48 $1.50 $1.50 266,134
2023-09-21 $1.55 $1.55 $1.48 $1.49 $1.49 477,936
2023-09-20 $1.60 $1.64 $1.52 $1.58 $1.58 638,997
2023-09-19 $1.69 $1.69 $1.57 $1.59 $1.59 431,731
2023-09-18 $1.78 $1.80 $1.58 $1.63 $1.63 1,218,314
2023-09-15 $1.84 $2.00 $1.78 $1.82 $1.82 1,613,660
2023-09-14 $1.75 $1.86 $1.75 $1.77 $1.77 677,337
2023-09-13 $1.73 $1.78 $1.66 $1.75 $1.75 482,432
2023-09-12 $1.85 $1.89 $1.69 $1.76 $1.76 1,119,192
2023-09-11 $1.59 $1.91 $1.59 $1.85 $1.85 2,250,959
2023-09-08 $1.52 $1.58 $1.47 $1.57 $1.57 485,738
2023-09-07 $1.54 $1.55 $1.45 $1.52 $1.52 556,451
2023-09-06 $1.64 $1.64 $1.50 $1.53 $1.53 482,913
2023-09-05 $1.53 $1.65 $1.51 $1.61 $1.61 944,395
2023-09-01 $1.68 $1.69 $1.52 $1.54 $1.54 817,017
2023-08-31 $1.56 $1.73 $1.52 $1.64 $1.64 1,380,764
2023-08-30 $1.45 $1.58 $1.41 $1.53 $1.53 746,615
2023-08-29 $1.42 $1.49 $1.40 $1.43 $1.43 224,972
2023-08-28 $1.40 $1.43 $1.37 $1.43 $1.43 173,922
2023-08-25 $1.33 $1.40 $1.33 $1.39 $1.39 164,483
2023-08-24 $1.44 $1.44 $1.34 $1.34 $1.34 221,928
2023-08-23 $1.42 $1.47 $1.41 $1.45 $1.45 180,941
2023-08-22 $1.48 $1.51 $1.42 $1.43 $1.43 224,942
2023-08-21 $1.56 $1.60 $1.47 $1.49 $1.49 218,966
2023-08-18 $1.56 $1.65 $1.51 $1.57 $1.57 890,108
2023-08-17 $1.43 $1.58 $1.42 $1.58 $1.58 805,537
2023-08-16 $1.32 $1.46 $1.31 $1.42 $1.42 761,991
2023-08-15 $1.33 $1.36 $1.32 $1.32 $1.32 180,177
2023-08-14 $1.32 $1.37 $1.29 $1.36 $1.36 407,012
2023-08-11 $1.34 $1.35 $1.33 $1.33 $1.33 236,408
2023-08-10 $1.41 $1.42 $1.34 $1.36 $1.36 383,433
2023-08-09 $1.43 $1.43 $1.36 $1.37 $1.37 291,035
2023-08-08 $1.39 $1.47 $1.36 $1.46 $1.46 597,393
2023-08-07 $1.40 $1.43 $1.38 $1.42 $1.42 172,213
2023-08-04 $1.43 $1.45 $1.39 $1.40 $1.40 170,836
2023-08-03 $1.43 $1.45 $1.39 $1.43 $1.43 365,847
2023-08-02 $1.47 $1.47 $1.41 $1.42 $1.42 384,380
2023-08-01 $1.51 $1.54 $1.44 $1.49 $1.49 293,095
2023-07-31 $1.46 $1.54 $1.45 $1.52 $1.52 756,540
2023-07-28 $1.38 $1.48 $1.38 $1.46 $1.46 913,970
2023-07-27 $1.40 $1.48 $1.36 $1.36 $1.36 843,344
2023-07-26 $1.36 $1.41 $1.34 $1.39 $1.39 531,309
2023-07-25 $1.34 $1.36 $1.33 $1.34 $1.34 310,689
2023-07-24 $1.35 $1.37 $1.32 $1.36 $1.36 393,241
2023-07-21 $1.36 $1.37 $1.30 $1.35 $1.35 399,735
2023-07-20 $1.42 $1.43 $1.31 $1.35 $1.35 863,355
2023-07-19 $1.44 $1.49 $1.40 $1.41 $1.41 1,006,994
2023-07-18 $1.49 $1.49 $1.40 $1.43 $1.43 1,102,779
2023-07-17 $1.56 $1.56 $1.48 $1.49 $1.49 899,452
2023-07-14 $1.60 $1.68 $1.51 $1.56 $1.56 1,615,286
2023-07-13 $1.84 $1.97 $1.78 $1.94 $1.94 846,473
2023-07-12 $1.77 $1.88 $1.74 $1.84 $1.84 878,200
2023-07-11 $1.60 $1.80 $1.60 $1.69 $1.69 1,377,581
2023-07-10 $1.62 $1.62 $1.50 $1.59 $1.59 413,364
2023-07-07 $1.50 $1.64 $1.46 $1.60 $1.60 670,493
2023-07-06 $0.40 $0.40 $0.39 $0.39 $1.56 180,774
2023-07-05 $0.42 $0.42 $0.39 $0.41 $1.63 333,419
2023-07-03 $0.39 $0.42 $0.39 $0.41 $0.41 1,212,952
2023-06-30 $0.39 $0.39 $0.37 $0.39 $0.39 876,133
2023-06-29 $0.39 $0.39 $0.37 $0.39 $0.39 912,636
2023-06-28 $0.39 $0.40 $0.37 $0.37 $0.37 1,855,461
2023-06-27 $0.40 $0.40 $0.38 $0.39 $0.39 592,256
2023-06-26 $0.40 $0.40 $0.38 $0.39 $0.39 1,181,458
2023-06-23 $0.40 $0.41 $0.40 $0.40 $0.40 805,277
2023-06-22 $0.41 $0.43 $0.39 $0.42 $0.42 1,306,604
2023-06-21 $0.40 $0.41 $0.39 $0.41 $0.41 1,138,697
2023-06-20 $0.43 $0.43 $0.40 $0.41 $0.41 1,284,090
2023-06-16 $0.41 $0.44 $0.41 $0.44 $0.44 1,155,159
2023-06-15 $0.41 $0.42 $0.41 $0.41 $0.41 648,752
2023-06-14 $0.42 $0.43 $0.41 $0.41 $0.41 917,868
2023-06-13 $0.42 $0.43 $0.42 $0.43 $0.43 708,678
2023-06-12 $0.43 $0.43 $0.40 $0.42 $0.42 645,479
2023-06-09 $0.41 $0.43 $0.41 $0.43 $0.43 1,127,429
2023-06-08 $0.43 $0.43 $0.41 $0.42 $0.42 522,659
2023-06-07 $0.42 $0.43 $0.41 $0.43 $0.43 796,230
2023-06-06 $0.40 $0.43 $0.39 $0.42 $0.42 1,164,698
2023-06-05 $0.40 $0.41 $0.38 $0.40 $0.40 1,393,289
2023-06-02 $0.40 $0.41 $0.39 $0.39 $0.39 2,003,997
2023-06-01 $0.38 $0.41 $0.37 $0.39 $0.39 1,861,042
2023-05-31 $0.41 $0.42 $0.37 $0.37 $0.37 2,837,909
2023-05-30 $0.44 $0.44 $0.41 $0.41 $0.41 1,609,702
2023-05-26 $0.44 $0.44 $0.43 $0.44 $0.44 1,161,692
2023-05-25 $0.45 $0.46 $0.43 $0.44 $0.44 1,712,585
2023-05-24 $0.50 $0.50 $0.43 $0.45 $0.45 4,050,643
2023-05-23 $0.50 $0.53 $0.49 $0.50 $0.50 1,222,275
2023-05-22 $0.49 $0.54 $0.48 $0.54 $0.54 1,777,573
2023-05-19 $0.48 $0.50 $0.47 $0.49 $0.49 812,914
2023-05-18 $0.49 $0.49 $0.46 $0.49 $0.49 1,112,871
2023-05-17 $0.45 $0.49 $0.44 $0.47 $0.47 1,013,764
2023-05-16 $0.47 $0.47 $0.44 $0.45 $0.45 1,007,500
2023-05-15 $0.47 $0.47 $0.45 $0.47 $0.47 814,400
2023-05-12 $0.49 $0.49 $0.45 $0.47 $0.47 1,673,057
2023-05-11 $0.50 $0.50 $0.48 $0.49 $0.49 656,142
2023-05-10 $0.51 $0.52 $0.50 $0.50 $0.50 616,688
2023-05-09 $0.51 $0.53 $0.50 $0.51 $0.51 289,060
2023-05-08 $0.53 $0.53 $0.52 $0.52 $0.52 413,780
2023-05-05 $0.49 $0.52 $0.49 $0.52 $0.52 571,345
2023-05-04 $0.49 $0.52 $0.49 $0.49 $0.49 613,619
2023-05-03 $0.49 $0.51 $0.47 $0.49 $0.49 588,352
2023-05-02 $0.48 $0.50 $0.47 $0.48 $0.48 546,620
2023-05-01 $0.51 $0.52 $0.49 $0.49 $0.49 385,754
2023-04-28 $0.53 $0.53 $0.50 $0.50 $0.50 423,096
2023-04-27 $0.52 $0.53 $0.51 $0.52 $0.52 751,690
2023-04-26 $0.48 $0.51 $0.48 $0.50 $0.50 491,602
2023-04-25 $0.51 $0.51 $0.50 $0.51 $0.51 446,076
2023-04-24 $0.51 $0.51 $0.49 $0.51 $0.51 559,343
2023-04-21 $0.52 $0.53 $0.49 $0.50 $0.50 859,276
2023-04-20 $0.55 $0.55 $0.52 $0.52 $0.52 716,084
2023-04-19 $0.54 $0.55 $0.53 $0.55 $0.55 514,280
2023-04-18 $0.56 $0.57 $0.53 $0.54 $0.54 1,117,888
2023-04-17 $0.56 $0.56 $0.55 $0.56 $0.56 1,121,460
2023-04-14 $0.60 $0.61 $0.55 $0.56 $0.56 1,944,306
2023-04-13 $0.60 $0.61 $0.59 $0.60 $0.60 803,816
2023-04-12 $0.61 $0.63 $0.58 $0.60 $0.60 3,892,057
2023-04-11 $0.71 $0.73 $0.67 $0.69 $0.69 1,614,718
2023-04-10 $0.62 $0.69 $0.62 $0.69 $0.69 1,674,790
2023-04-06 $0.64 $0.64 $0.61 $0.62 $0.62 762,466
2023-04-05 $0.64 $0.65 $0.63 $0.63 $0.63 415,585
2023-04-04 $0.64 $0.65 $0.63 $0.64 $0.64 453,572
2023-04-03 $0.64 $0.66 $0.63 $0.63 $0.63 429,015
2023-03-31 $0.63 $0.66 $0.63 $0.64 $0.64 523,154
2023-03-30 $0.65 $0.66 $0.63 $0.64 $0.64 401,314
2023-03-29 $0.65 $0.65 $0.63 $0.65 $0.65 428,524
2023-03-28 $0.65 $0.65 $0.62 $0.63 $0.63 388,396
2023-03-27 $0.63 $0.65 $0.63 $0.64 $0.64 264,712
2023-03-24 $0.64 $0.65 $0.62 $0.63 $0.63 267,956
2023-03-23 $0.65 $0.67 $0.63 $0.65 $0.65 686,635
2023-03-22 $0.66 $0.66 $0.63 $0.64 $0.64 604,874
2023-03-21 $0.60 $0.66 $0.59 $0.65 $0.65 1,105,804
2023-03-20 $0.63 $0.63 $0.60 $0.60 $0.60 919,530
2023-03-17 $0.65 $0.66 $0.61 $0.63 $0.63 769,071
2023-03-16 $0.64 $0.67 $0.63 $0.65 $0.65 1,388,559
2023-03-15 $0.65 $0.65 $0.63 $0.64 $0.64 822,376
2023-03-14 $0.66 $0.67 $0.65 $0.65 $0.65 674,448
2023-03-13 $0.66 $0.67 $0.64 $0.65 $0.65 713,315
2023-03-10 $0.70 $0.70 $0.66 $0.66 $0.66 1,880,183
2023-03-09 $0.71 $0.72 $0.70 $0.71 $0.71 1,466,744
2023-03-08 $0.73 $0.75 $0.71 $0.71 $0.71 825,033
2023-03-07 $0.75 $0.75 $0.72 $0.73 $0.73 662,729
2023-03-06 $0.77 $0.77 $0.73 $0.75 $0.75 819,681
2023-03-03 $0.73 $0.76 $0.72 $0.75 $0.75 853,932
2023-03-02 $0.75 $0.75 $0.73 $0.73 $0.73 926,531
2023-03-01 $0.78 $0.79 $0.75 $0.76 $0.76 763,440
2023-02-28 $0.80 $0.80 $0.75 $0.79 $0.79 819,772
2023-02-27 $0.76 $0.80 $0.75 $0.80 $0.80 606,323
2023-02-24 $0.76 $0.76 $0.74 $0.75 $0.75 433,650
2023-02-23 $0.77 $0.78 $0.74 $0.77 $0.77 580,083
2023-02-22 $0.77 $0.79 $0.75 $0.76 $0.76 807,983
2023-02-21 $0.79 $0.80 $0.77 $0.77 $0.77 654,262
2023-02-17 $0.82 $0.82 $0.80 $0.81 $0.81 1,335,334
2023-02-16 $0.83 $0.84 $0.82 $0.83 $0.83 793,315
2023-02-15 $0.82 $0.85 $0.81 $0.84 $0.84 885,512
2023-02-14 $0.82 $0.85 $0.81 $0.84 $0.84 872,289
2023-02-13 $0.83 $0.85 $0.83 $0.83 $0.83 941,245
2023-02-10 $0.85 $0.87 $0.82 $0.84 $0.84 1,237,632
2023-02-09 $0.88 $0.89 $0.84 $0.84 $0.84 1,018,056
2023-02-08 $0.87 $0.89 $0.87 $0.88 $0.88 385,357
2023-02-07 $0.89 $0.90 $0.87 $0.88 $0.88 887,098
2023-02-06 $0.91 $0.93 $0.89 $0.89 $0.89 480,013
2023-02-03 $0.91 $0.95 $0.90 $0.90 $0.90 585,093
2023-02-02 $0.95 $0.98 $0.92 $0.92 $0.92 1,950,634
2023-02-01 $0.91 $0.95 $0.89 $0.95 $0.95 1,000,178
2023-01-31 $0.88 $0.91 $0.88 $0.91 $0.91 788,220
2023-01-30 $0.90 $0.93 $0.88 $0.89 $0.89 1,194,669
2023-01-27 $0.90 $0.93 $0.90 $0.92 $0.92 991,850
2023-01-26 $0.95 $0.97 $0.90 $0.90 $0.90 1,360,886
2023-01-25 $0.96 $0.96 $0.94 $0.95 $0.95 525,760
2023-01-24 $0.98 $0.99 $0.96 $0.96 $0.96 666,549
2023-01-23 $0.96 $0.99 $0.95 $0.97 $0.97 632,562
2023-01-20 $0.92 $0.96 $0.91 $0.96 $0.96 850,935
2023-01-19 $0.94 $0.94 $0.90 $0.92 $0.92 1,005,128
2023-01-18 $0.98 $1.01 $0.91 $0.94 $0.94 1,577,182
2023-01-17 $1.01 $1.03 $0.96 $0.98 $0.98 4,020,473
2023-01-13 $0.92 $1.01 $0.88 $0.99 $0.99 4,722,573
2023-01-12 $0.92 $0.92 $0.85 $0.90 $0.90 3,076,788
2023-01-11 $0.81 $0.83 $0.81 $0.83 $0.83 941,190
2023-01-10 $0.84 $0.84 $0.80 $0.81 $0.81 728,903
2023-01-09 $0.84 $0.84 $0.81 $0.82 $0.82 982,010
2023-01-06 $0.83 $0.84 $0.80 $0.82 $0.82 775,223
2023-01-05 $0.81 $0.83 $0.79 $0.82 $0.82 447,440
2023-01-04 $0.75 $0.81 $0.75 $0.81 $0.81 678,374
2023-01-03 $0.80 $0.82 $0.76 $0.77 $0.77 955,092
2022-12-30 $0.74 $0.80 $0.74 $0.80 $0.80 1,297,686
2022-12-29 $0.72 $0.77 $0.72 $0.75 $0.75 991,117
2022-12-28 $0.70 $0.74 $0.70 $0.71 $0.71 1,504,028
2022-12-27 $0.74 $0.76 $0.70 $0.70 $0.70 2,741,498
2022-12-23 $0.79 $0.80 $0.76 $0.78 $0.78 887,062
2022-12-22 $0.83 $0.83 $0.78 $0.80 $0.80 1,074,639
2022-12-21 $0.82 $0.83 $0.80 $0.83 $0.83 1,247,730
2022-12-20 $0.87 $0.87 $0.81 $0.81 $0.81 904,364
2022-12-19 $0.89 $0.90 $0.85 $0.85 $0.85 1,041,925
2022-12-16 $0.90 $0.91 $0.86 $0.89 $0.89 1,611,292
2022-12-15 $0.92 $0.93 $0.89 $0.89 $0.89 849,223
2022-12-14 $0.93 $0.94 $0.91 $0.92 $0.92 968,616
2022-12-13 $0.97 $0.98 $0.93 $0.93 $0.93 861,984
2022-12-12 $0.95 $0.97 $0.93 $0.94 $0.94 850,256
2022-12-09 $0.97 $0.98 $0.93 $0.93 $0.93 1,919,849
2022-12-08 $1.00 $1.00 $0.95 $0.96 $0.96 983,047
2022-12-07 $1.02 $1.03 $0.99 $0.99 $0.99 1,399,497
2022-12-06 $1.14 $1.16 $1.01 $1.01 $1.01 2,802,977
2022-12-05 $1.21 $1.27 $1.13 $1.15 $1.15 2,693,404
2022-12-02 $1.09 $1.20 $1.07 $1.19 $1.19 3,740,933
2022-12-01 $1.02 $1.10 $1.02 $1.10 $1.10 3,050,079
2022-11-30 $1.03 $1.04 $1.00 $1.03 $1.03 932,358
2022-11-29 $1.01 $1.05 $1.00 $1.00 $1.00 1,891,509
2022-11-28 $0.99 $1.01 $0.96 $0.99 $0.99 1,525,619
2022-11-25 $1.02 $1.02 $1.00 $1.00 $1.00 489,536
2022-11-23 $1.00 $1.02 $0.97 $1.02 $1.02 983,300
2022-11-22 $1.03 $1.03 $1.00 $1.00 $1.00 556,794
2022-11-21 $1.03 $1.05 $1.01 $1.03 $1.03 753,557
2022-11-18 $1.03 $1.06 $1.01 $1.06 $1.06 1,234,459
2022-11-17 $1.02 $1.05 $1.00 $1.02 $1.02 1,322,170
2022-11-16 $1.00 $1.02 $0.99 $1.00 $1.00 447,663
2022-11-15 $1.02 $1.05 $1.01 $1.02 $1.02 802,453
2022-11-14 $1.01 $1.04 $0.98 $1.02 $1.02 1,438,432
2022-11-11 $0.96 $1.02 $0.94 $0.99 $0.99 1,235,451
2022-11-10 $0.93 $0.96 $0.93 $0.96 $0.96 907,502
2022-11-09 $0.93 $0.96 $0.90 $0.90 $0.90 876,172
2022-11-08 $0.97 $0.98 $0.93 $0.94 $0.94 953,101
2022-11-07 $0.97 $0.98 $0.95 $0.96 $0.96 433,710
2022-11-04 $1.00 $1.01 $0.95 $0.97 $0.97 472,836
2022-11-03 $0.94 $1.01 $0.93 $0.97 $0.97 529,003
2022-11-02 $1.00 $1.01 $0.94 $0.94 $0.94 1,994,386
2022-11-01 $1.02 $1.03 $0.99 $1.01 $1.01 894,185
2022-10-31 $0.98 $1.05 $0.97 $1.02 $1.02 1,774,249
2022-10-28 $0.97 $0.98 $0.94 $0.97 $0.97 501,276
2022-10-27 $0.97 $0.98 $0.95 $0.95 $0.95 546,499
2022-10-26 $0.94 $0.99 $0.92 $0.97 $0.97 1,023,658
2022-10-25 $0.87 $0.94 $0.86 $0.93 $0.93 1,159,994
2022-10-24 $0.90 $0.91 $0.86 $0.87 $0.87 614,724
2022-10-21 $0.87 $0.90 $0.87 $0.90 $0.90 491,412
2022-10-20 $0.88 $0.92 $0.88 $0.89 $0.89 799,270
2022-10-19 $0.90 $0.93 $0.88 $0.88 $0.88 619,281
2022-10-18 $0.93 $0.94 $0.90 $0.92 $0.92 433,954
2022-10-17 $0.91 $0.94 $0.90 $0.92 $0.92 1,001,593
2022-10-14 $0.90 $0.93 $0.88 $0.90 $0.90 686,795
2022-10-13 $0.89 $0.93 $0.84 $0.91 $0.91 1,426,936
2022-10-12 $0.90 $0.90 $0.86 $0.89 $0.89 831,028
2022-10-11 $0.92 $0.92 $0.85 $0.88 $0.88 1,004,104
2022-10-10 $0.94 $0.95 $0.89 $0.91 $0.91 980,778
2022-10-07 $1.08 $1.08 $0.94 $0.94 $0.94 4,369,302
2022-10-06 $0.89 $1.06 $0.89 $1.06 $1.06 3,753,954
2022-10-05 $0.91 $0.92 $0.88 $0.90 $0.90 394,126
2022-10-04 $0.90 $0.93 $0.90 $0.93 $0.93 678,746
2022-10-03 $0.90 $0.90 $0.88 $0.90 $0.90 692,342
2022-09-30 $0.91 $0.92 $0.87 $0.87 $0.87 539,098
2022-09-29 $0.92 $0.92 $0.90 $0.91 $0.91 437,578
2022-09-28 $0.89 $0.94 $0.89 $0.93 $0.93 887,444
2022-09-27 $0.89 $0.91 $0.88 $0.89 $0.89 703,782
2022-09-26 $0.89 $0.94 $0.87 $0.87 $0.87 820,056
2022-09-23 $0.90 $0.91 $0.87 $0.89 $0.89 1,240,271
2022-09-22 $0.95 $0.95 $0.90 $0.90 $0.90 1,096,083
2022-09-21 $0.96 $0.99 $0.95 $0.95 $0.95 772,417
2022-09-20 $0.99 $1.00 $0.96 $0.96 $0.96 840,328
2022-09-19 $0.99 $1.02 $0.98 $1.00 $1.00 1,639,957
2022-09-16 $1.03 $1.03 $1.00 $1.00 $1.00 1,099,045
2022-09-15 $1.03 $1.06 $1.01 $1.03 $1.03 963,125
2022-09-14 $1.05 $1.05 $1.01 $1.03 $1.03 1,257,971
2022-09-13 $1.06 $1.08 $1.02 $1.03 $1.03 627,536
2022-09-12 $1.06 $1.11 $1.06 $1.10 $1.10 826,319
2022-09-09 $1.04 $1.10 $1.04 $1.06 $1.06 1,219,418
2022-09-08 $1.00 $1.04 $1.00 $1.04 $1.04 769,050
2022-09-07 $1.02 $1.02 $1.00 $1.01 $1.01 1,088,929
2022-09-06 $1.02 $1.04 $1.01 $1.01 $1.01 887,009
2022-09-02 $1.05 $1.08 $1.03 $1.03 $1.03 978,802
2022-09-01 $1.05 $1.06 $1.01 $1.04 $1.04 973,806
2022-08-31 $1.06 $1.09 $1.05 $1.07 $1.07 833,254
2022-08-30 $1.10 $1.11 $1.04 $1.05 $1.05 994,002
2022-08-29 $1.06 $1.11 $1.05 $1.11 $1.11 901,508
2022-08-26 $1.15 $1.17 $1.08 $1.09 $1.09 1,724,202
2022-08-25 $1.11 $1.17 $1.09 $1.14 $1.14 2,563,278
2022-08-24 $1.03 $1.10 $1.02 $1.09 $1.09 2,042,554
2022-08-23 $1.02 $1.06 $1.01 $1.03 $1.03 2,042,596
2022-08-22 $1.03 $1.04 $1.00 $1.03 $1.03 2,087,699
2022-08-19 $1.09 $1.10 $1.01 $1.03 $1.03 4,483,393
2022-08-18 $1.14 $1.15 $1.09 $1.10 $1.10 1,967,365
2022-08-17 $1.17 $1.22 $1.14 $1.14 $1.14 2,818,136
2022-08-16 $1.24 $1.24 $1.17 $1.19 $1.19 2,919,088
2022-08-15 $1.17 $1.27 $1.14 $1.24 $1.24 4,508,734
2022-08-12 $1.13 $1.18 $1.12 $1.18 $1.18 1,135,401
2022-08-11 $1.14 $1.20 $1.11 $1.11 $1.11 2,067,598
2022-08-10 $1.12 $1.14 $1.08 $1.13 $1.13 1,415,856
2022-08-09 $1.17 $1.18 $1.08 $1.09 $1.09 1,404,588
2022-08-08 $1.12 $1.20 $1.09 $1.19 $1.19 3,423,677
2022-08-05 $1.08 $1.12 $1.06 $1.11 $1.11 997,733
2022-08-04 $1.14 $1.15 $1.08 $1.10 $1.10 1,306,608
2022-08-03 $1.13 $1.16 $1.11 $1.13 $1.13 939,912
2022-08-02 $1.06 $1.14 $1.05 $1.13 $1.13 2,100,946
2022-08-01 $1.07 $1.08 $1.05 $1.07 $1.07 1,175,708
2022-07-29 $1.04 $1.08 $1.02 $1.07 $1.07 1,558,296
2022-07-28 $1.02 $1.07 $1.01 $1.06 $1.06 1,438,419
2022-07-27 $1.01 $1.03 $1.00 $1.02 $1.02 634,440
2022-07-26 $1.03 $1.04 $1.00 $1.01 $1.01 685,418
2022-07-25 $1.05 $1.06 $1.01 $1.04 $1.04 3,332,262
2022-07-22 $1.11 $1.13 $1.03 $1.05 $1.05 3,340,781
2022-07-21 $1.18 $1.18 $1.10 $1.11 $1.11 2,161,785
2022-07-20 $1.08 $1.20 $1.07 $1.16 $1.16 6,121,041
2022-07-19 $1.10 $1.12 $1.06 $1.08 $1.08 2,626,081
2022-07-18 $1.01 $1.10 $1.01 $1.06 $1.06 4,913,541
2022-07-15 $1.06 $1.07 $1.00 $1.02 $1.02 1,786,757
2022-07-14 $1.05 $1.07 $0.95 $1.05 $1.05 6,080,353
2022-07-13 $1.06 $1.10 $1.04 $1.08 $1.08 2,574,005
2022-07-12 $1.02 $1.10 $1.02 $1.07 $1.07 1,363,833
2022-07-11 $1.03 $1.05 $1.00 $1.02 $1.02 1,311,969
2022-07-08 $1.04 $1.05 $1.01 $1.05 $1.05 1,479,655
2022-07-07 $1.01 $1.05 $1.00 $1.05 $1.05 1,592,812
2022-07-06 $0.94 $1.03 $0.94 $1.00 $1.00 1,137,222
2022-07-05 $0.92 $0.96 $0.90 $0.95 $0.95 810,157
2022-07-01 $0.93 $0.95 $0.92 $0.94 $0.94 407,551
2022-06-30 $0.95 $0.95 $0.91 $0.92 $0.92 687,130
2022-06-29 $1.01 $1.01 $0.96 $0.97 $0.97 1,615,238
2022-06-28 $1.11 $1.12 $1.01 $1.01 $1.01 2,052,871
2022-06-27 $1.07 $1.09 $1.03 $1.09 $1.09 1,838,999
2022-06-24 $1.00 $1.07 $1.00 $1.06 $1.06 2,878,761
2022-06-23 $0.93 $0.99 $0.93 $0.99 $0.99 1,249,089
2022-06-22 $0.94 $0.96 $0.93 $0.93 $0.93 978,722
2022-06-21 $0.97 $0.97 $0.94 $0.94 $0.94 1,195,519
2022-06-17 $0.91 $0.97 $0.91 $0.94 $0.94 865,392
2022-06-16 $0.95 $0.97 $0.91 $0.92 $0.92 1,715,527
2022-06-15 $0.94 $0.99 $0.92 $0.98 $0.98 2,006,506
2022-06-14 $0.93 $0.96 $0.92 $0.93 $0.93 2,048,357
2022-06-13 $0.99 $1.00 $0.94 $0.94 $0.94 2,694,610
2022-06-10 $1.07 $1.08 $1.03 $1.05 $1.05 3,143,678
2022-06-09 $1.12 $1.15 $1.07 $1.08 $1.08 2,935,245
2022-06-08 $1.13 $1.18 $1.12 $1.14 $1.14 2,620,951
2022-06-07 $1.07 $1.14 $1.07 $1.14 $1.14 2,383,649
2022-06-06 $1.13 $1.14 $1.07 $1.08 $1.08 3,448,719
2022-06-03 $1.14 $1.15 $1.11 $1.12 $1.12 3,329,321
2022-06-02 $1.11 $1.17 $1.08 $1.13 $1.13 4,705,013
2022-06-01 $1.15 $1.18 $1.10 $1.11 $1.11 3,286,702
2022-05-31 $1.19 $1.19 $1.14 $1.15 $1.15 3,946,785
2022-05-27 $1.18 $1.20 $1.13 $1.16 $1.16 4,715,337
2022-05-26 $1.14 $1.22 $1.14 $1.21 $1.21 3,661,266
2022-05-25 $1.12 $1.17 $1.12 $1.15 $1.15 5,448,699
2022-05-24 $1.15 $1.19 $1.11 $1.14 $1.14 4,621,157
2022-05-23 $1.20 $1.21 $1.15 $1.15 $1.15 5,056,930
2022-05-20 $1.26 $1.28 $1.18 $1.21 $1.21 4,668,294
2022-05-19 $1.21 $1.27 $1.18 $1.25 $1.25 3,491,276
2022-05-18 $1.32 $1.33 $1.21 $1.21 $1.21 5,299,461
2022-05-17 $1.32 $1.35 $1.29 $1.33 $1.33 5,197,735
2022-05-16 $1.22 $1.31 $1.20 $1.28 $1.28 9,017,364
2022-05-13 $1.19 $1.26 $1.17 $1.23 $1.23 10,912,540
2022-05-12 $1.12 $1.20 $1.10 $1.15 $1.15 7,789,089
2022-05-11 $1.22 $1.26 $1.14 $1.14 $1.14 5,690,711
2022-05-10 $1.27 $1.30 $1.21 $1.24 $1.24 10,317,651
2022-05-09 $1.32 $1.33 $1.22 $1.23 $1.23 5,837,338
2022-05-06 $1.37 $1.38 $1.30 $1.34 $1.34 6,619,108
2022-05-05 $1.46 $1.47 $1.36 $1.37 $1.37 5,311,787
2022-05-04 $1.44 $1.49 $1.37 $1.48 $1.48 7,008,873
2022-05-03 $1.47 $1.51 $1.42 $1.44 $1.44 6,726,791
2022-05-02 $1.40 $1.49 $1.38 $1.49 $1.49 8,279,899
2022-04-29 $1.41 $1.49 $1.40 $1.41 $1.41 3,419,276
2022-04-28 $1.41 $1.46 $1.35 $1.43 $1.43 5,688,895
2022-04-27 $1.41 $1.43 $1.37 $1.40 $1.40 6,569,151
2022-04-26 $1.43 $1.44 $1.38 $1.40 $1.40 7,273,538
2022-04-25 $1.43 $1.47 $1.41 $1.43 $1.43 4,112,211
2022-04-22 $1.51 $1.55 $1.45 $1.46 $1.46 4,896,990
2022-04-21 $1.58 $1.61 $1.50 $1.52 $1.52 5,003,513
2022-04-20 $1.60 $1.61 $1.55 $1.58 $1.58 3,915,353
2022-04-19 $1.64 $1.66 $1.59 $1.60 $1.60 4,022,284
2022-04-18 $1.74 $1.74 $1.62 $1.63 $1.63 4,206,590
2022-04-14 $1.79 $1.79 $1.72 $1.74 $1.74 5,032,750
2022-04-13 $1.64 $1.82 $1.63 $1.81 $1.81 5,029,523
2022-04-12 $1.59 $1.70 $1.57 $1.65 $1.65 9,220,348
2022-04-11 $1.47 $1.51 $1.44 $1.49 $1.49 6,145,192
2022-04-08 $1.51 $1.52 $1.46 $1.48 $1.48 3,478,744
2022-04-07 $1.61 $1.61 $1.49 $1.51 $1.51 4,925,484
2022-04-06 $1.68 $1.69 $1.58 $1.61 $1.61 8,782,960
2022-04-05 $1.71 $1.76 $1.65 $1.66 $1.66 4,971,236
2022-04-04 $1.70 $1.75 $1.64 $1.73 $1.73 6,562,978
2022-04-01 $1.69 $1.77 $1.66 $1.68 $1.68 9,407,613
2022-03-31 $1.74 $1.75 $1.66 $1.66 $1.66 6,050,455
2022-03-30 $1.77 $1.87 $1.71 $1.73 $1.73 10,357,783
2022-03-29 $1.73 $1.80 $1.67 $1.77 $1.77 8,214,300
2022-03-28 $1.69 $1.72 $1.60 $1.70 $1.70 7,815,091
2022-03-25 $1.76 $1.78 $1.65 $1.76 $1.76 13,371,215
2022-03-24 $1.53 $1.68 $1.50 $1.67 $1.67 10,924,973
2022-03-23 $1.57 $1.64 $1.51 $1.52 $1.52 7,225,585
2022-03-22 $1.50 $1.58 $1.48 $1.57 $1.57 3,407,771
2022-03-21 $1.51 $1.55 $1.47 $1.49 $1.49 4,664,472
2022-03-18 $1.47 $1.55 $1.46 $1.52 $1.52 4,697,127
2022-03-17 $1.39 $1.50 $1.39 $1.49 $1.49 4,167,826
2022-03-16 $1.38 $1.43 $1.36 $1.42 $1.42 5,698,440
2022-03-15 $1.30 $1.37 $1.29 $1.37 $1.37 3,337,003
2022-03-14 $1.33 $1.36 $1.28 $1.30 $1.30 4,167,529
2022-03-11 $1.40 $1.41 $1.34 $1.34 $1.34 1,961,337
2022-03-10 $1.40 $1.42 $1.36 $1.40 $1.40 2,406,634
2022-03-09 $1.40 $1.45 $1.39 $1.43 $1.43 2,977,251
2022-03-08 $1.33 $1.41 $1.27 $1.36 $1.36 3,823,062
2022-03-07 $1.36 $1.41 $1.31 $1.31 $1.31 3,598,655
2022-03-04 $1.40 $1.42 $1.35 $1.38 $1.38 2,674,679
2022-03-03 $1.48 $1.48 $1.40 $1.41 $1.41 3,141,278
2022-03-02 $1.47 $1.50 $1.42 $1.47 $1.47 2,647,129
2022-03-01 $1.52 $1.52 $1.43 $1.47 $1.47 2,582,265
2022-02-28 $1.46 $1.52 $1.44 $1.49 $1.49 4,124,699
2022-02-25 $1.48 $1.50 $1.43 $1.49 $1.49 2,472,196
2022-02-24 $1.32 $1.48 $1.30 $1.48 $1.48 4,150,971
2022-02-23 $1.48 $1.51 $1.40 $1.40 $1.40 3,204,959
2022-02-22 $1.52 $1.53 $1.44 $1.46 $1.46 4,124,144
2022-02-18 $1.61 $1.61 $1.52 $1.53 $1.53 3,463,325
2022-02-17 $1.68 $1.69 $1.60 $1.60 $1.60 2,636,297
2022-02-16 $1.69 $1.74 $1.65 $1.68 $1.68 5,175,019
2022-02-15 $1.63 $1.71 $1.62 $1.71 $1.71 6,163,109
2022-02-14 $1.67 $1.73 $1.59 $1.60 $1.60 5,719,116
2022-02-11 $1.66 $1.74 $1.63 $1.72 $1.72 9,834,264
2022-02-10 $1.65 $1.72 $1.61 $1.66 $1.66 5,378,730
2022-02-09 $1.62 $1.69 $1.60 $1.67 $1.67 5,448,427
2022-02-08 $1.54 $1.58 $1.51 $1.58 $1.58 3,200,364
2022-02-07 $1.52 $1.59 $1.51 $1.55 $1.55 3,213,446
2022-02-04 $1.45 $1.54 $1.45 $1.52 $1.52 3,067,557
2022-02-03 $1.51 $1.53 $1.44 $1.45 $1.45 3,226,527
2022-02-02 $1.62 $1.62 $1.52 $1.53 $1.53 3,508,484
2022-02-01 $1.53 $1.61 $1.49 $1.61 $1.61 5,953,387
2022-01-31 $1.41 $1.52 $1.40 $1.49 $1.49 6,078,673
2022-01-28 $1.33 $1.40 $1.30 $1.40 $1.40 6,104,772
2022-01-27 $1.39 $1.41 $1.30 $1.31 $1.31 4,223,459
2022-01-26 $1.44 $1.45 $1.34 $1.37 $1.37 4,621,628
2022-01-25 $1.42 $1.45 $1.35 $1.40 $1.40 4,666,508
2022-01-24 $1.37 $1.46 $1.30 $1.46 $1.46 7,243,326
2022-01-21 $1.51 $1.52 $1.42 $1.44 $1.44 6,832,532
2022-01-20 $1.57 $1.63 $1.52 $1.52 $1.52 4,233,448
2022-01-19 $1.56 $1.61 $1.54 $1.54 $1.54 4,798,503
2022-01-18 $1.63 $1.65 $1.55 $1.55 $1.55 4,522,936
2022-01-14 $1.64 $1.67 $1.60 $1.64 $1.64 4,634,763
2022-01-13 $1.71 $1.75 $1.65 $1.66 $1.66 5,122,002
2022-01-12 $1.76 $1.80 $1.70 $1.71 $1.71 6,116,125
2022-01-11 $1.73 $1.80 $1.64 $1.74 $1.74 9,956,971
2022-01-10 $1.68 $1.74 $1.65 $1.73 $1.73 9,918,598
2022-01-07 $1.60 $1.73 $1.60 $1.62 $1.62 5,853,222
2022-01-06 $1.66 $1.68 $1.58 $1.60 $1.60 7,185,284
2022-01-05 $1.73 $1.78 $1.62 $1.64 $1.64 5,988,593
2022-01-04 $1.80 $1.81 $1.71 $1.72 $1.72 6,037,407
2022-01-03 $1.76 $1.86 $1.73 $1.83 $1.83 5,033,783
2021-12-31 $1.79 $1.85 $1.75 $1.75 $1.75 4,304,581
2021-12-30 $1.79 $1.88 $1.78 $1.78 $1.78 6,537,658
2021-12-29 $1.86 $1.87 $1.78 $1.78 $1.78 6,642,197
2021-12-28 $1.94 $1.96 $1.85 $1.85 $1.85 3,124,926
2021-12-27 $1.99 $1.99 $1.93 $1.94 $1.94 2,182,160
2021-12-23 $1.93 $2.03 $1.92 $2.00 $2.00 4,671,045
2021-12-22 $1.92 $1.97 $1.88 $1.95 $1.95 6,714,054
2021-12-21 $1.86 $1.99 $1.84 $1.96 $1.96 8,142,501
2021-12-20 $1.85 $1.87 $1.77 $1.84 $1.84 7,836,244
2021-12-17 $1.79 $1.92 $1.76 $1.90 $1.90 6,571,578
2021-12-16 $1.84 $1.88 $1.79 $1.81 $1.81 6,700,715
2021-12-15 $1.80 $1.85 $1.72 $1.82 $1.82 6,067,312
2021-12-14 $1.86 $1.90 $1.79 $1.80 $1.80 7,392,358
2021-12-13 $1.93 $1.94 $1.84 $1.89 $1.89 5,790,815
2021-12-10 $2.00 $2.08 $1.93 $1.93 $1.93 3,763,252
2021-12-09 $2.03 $2.10 $2.01 $2.03 $2.03 4,007,553
2021-12-08 $1.98 $2.13 $1.97 $2.07 $2.07 7,476,484
2021-12-07 $1.89 $2.05 $1.89 $2.00 $2.00 7,873,867
2021-12-06 $1.79 $1.90 $1.71 $1.87 $1.87 10,407,500
2021-12-03 $1.95 $1.96 $1.80 $1.82 $1.82 8,442,102
2021-12-02 $1.91 $1.98 $1.87 $1.95 $1.95 6,182,334
2021-12-01 $2.05 $2.09 $1.90 $1.90 $1.90 8,259,462
2021-11-30 $2.00 $2.09 $1.93 $2.04 $2.04 8,234,115
2021-11-29 $2.16 $2.17 $2.00 $2.01 $2.01 8,913,833
2021-11-26 $2.06 $2.19 $2.06 $2.16 $2.16 5,751,199
2021-11-24 $2.02 $2.18 $1.96 $2.16 $2.16 8,059,237
2021-11-23 $1.94 $2.14 $1.94 $2.03 $2.03 14,308,223
2021-11-22 $2.02 $2.02 $1.83 $1.86 $1.86 14,153,775
2021-11-19 $2.05 $2.07 $1.99 $2.00 $2.00 7,400,427
2021-11-18 $2.23 $2.24 $1.99 $2.02 $2.02 12,788,493
2021-11-17 $2.32 $2.38 $2.22 $2.22 $2.22 8,655,560
2021-11-16 $2.39 $2.40 $2.28 $2.35 $2.35 8,964,568
2021-11-15 $2.35 $2.55 $2.32 $2.38 $2.38 17,581,589
2021-11-12 $2.26 $2.37 $2.19 $2.33 $2.33 27,835,958
2021-11-11 $2.26 $2.29 $2.21 $2.21 $2.21 12,631,392
2021-11-10 $2.30 $2.35 $2.23 $2.24 $2.24 12,444,353
2021-11-09 $2.44 $2.45 $2.30 $2.34 $2.34 13,628,617
2021-11-08 $2.30 $2.50 $2.29 $2.48 $2.48 13,734,353
2021-11-05 $2.30 $2.32 $2.21 $2.28 $2.28 7,662,681
2021-11-04 $2.35 $2.40 $2.31 $2.31 $2.31 4,355,628
2021-11-03 $2.25 $2.39 $2.24 $2.33 $2.33 3,912,204
2021-11-02 $2.30 $2.33 $2.24 $2.27 $2.27 4,068,370
2021-11-01 $2.22 $2.36 $2.20 $2.30 $2.30 5,952,132
2021-10-29 $2.25 $2.29 $2.20 $2.21 $2.21 5,859,006
2021-10-28 $2.24 $2.29 $2.21 $2.27 $2.27 5,011,864
2021-10-27 $2.26 $2.32 $2.23 $2.24 $2.24 3,903,336
2021-10-26 $2.31 $2.35 $2.25 $2.27 $2.27 6,842,924
2021-10-25 $2.32 $2.37 $2.29 $2.32 $2.32 6,290,863
2021-10-22 $2.40 $2.42 $2.29 $2.34 $2.34 5,284,614
2021-10-21 $2.35 $2.53 $2.34 $2.44 $2.44 7,546,213
2021-10-20 $2.35 $2.43 $2.26 $2.38 $2.38 7,396,506
2021-10-19 $2.21 $2.37 $2.20 $2.36 $2.36 9,058,325
2021-10-18 $2.22 $2.27 $2.20 $2.21 $2.21 4,399,014
2021-10-15 $2.31 $2.32 $2.22 $2.24 $2.24 3,809,139
2021-10-14 $2.26 $2.40 $2.26 $2.30 $2.30 5,734,686
2021-10-13 $2.24 $2.28 $2.23 $2.25 $2.25 2,915,677
2021-10-12 $2.23 $2.31 $2.22 $2.24 $2.24 3,587,523
2021-10-11 $2.23 $2.27 $2.21 $2.22 $2.22 3,247,986
2021-10-08 $2.28 $2.34 $2.25 $2.25 $2.25 3,575,811
2021-10-07 $2.31 $2.38 $2.24 $2.28 $2.28 5,452,411
2021-10-06 $2.25 $2.33 $2.21 $2.30 $2.30 3,652,791
2021-10-05 $2.20 $2.34 $2.19 $2.29 $2.29 4,577,910
2021-10-04 $2.23 $2.25 $2.17 $2.20 $2.20 5,573,760
2021-10-01 $2.31 $2.33 $2.22 $2.27 $2.27 5,645,660
2021-09-30 $2.33 $2.35 $2.28 $2.30 $2.30 4,737,367
2021-09-29 $2.39 $2.41 $2.31 $2.31 $2.31 4,985,863
2021-09-28 $2.44 $2.49 $2.37 $2.38 $2.38 6,332,177
2021-09-27 $2.41 $2.52 $2.37 $2.46 $2.46 5,393,799
2021-09-24 $2.46 $2.48 $2.40 $2.42 $2.42 2,944,560
2021-09-23 $2.43 $2.54 $2.43 $2.50 $2.50 6,354,434
2021-09-22 $2.35 $2.42 $2.33 $2.41 $2.41 5,445,147
2021-09-21 $2.33 $2.39 $2.27 $2.32 $2.32 5,400,034
2021-09-20 $2.33 $2.36 $2.26 $2.32 $2.32 6,035,937
2021-09-17 $2.40 $2.46 $2.35 $2.40 $2.40 6,412,924
2021-09-16 $2.41 $2.48 $2.36 $2.40 $2.40 4,279,298
2021-09-15 $2.39 $2.49 $2.37 $2.42 $2.42 4,985,549
2021-09-14 $2.47 $2.50 $2.37 $2.40 $2.40 3,356,721
2021-09-13 $2.47 $2.51 $2.38 $2.47 $2.47 3,753,389
2021-09-10 $2.57 $2.57 $2.45 $2.46 $2.46 5,336,786
2021-09-09 $2.54 $2.62 $2.52 $2.55 $2.55 5,202,813
2021-09-08 $2.62 $2.63 $2.51 $2.54 $2.54 5,339,917
2021-09-07 $2.63 $2.73 $2.61 $2.61 $2.61 5,756,682
2021-09-03 $2.73 $2.78 $2.63 $2.65 $2.65 4,235,602
2021-09-02 $2.65 $2.77 $2.60 $2.74 $2.74 5,418,378
2021-09-01 $2.66 $2.78 $2.58 $2.61 $2.61 4,606,914
2021-08-31 $2.57 $2.75 $2.56 $2.67 $2.67 5,296,168
2021-08-30 $2.63 $2.64 $2.51 $2.58 $2.58 4,475,233
2021-08-27 $2.56 $2.67 $2.52 $2.62 $2.62 5,342,216
2021-08-26 $2.57 $2.72 $2.53 $2.55 $2.55 7,243,596
2021-08-25 $2.60 $2.71 $2.53 $2.59 $2.59 7,740,221
2021-08-24 $2.54 $2.65 $2.48 $2.65 $2.65 6,355,206
2021-08-23 $2.39 $2.55 $2.37 $2.54 $2.54 5,791,267
2021-08-20 $2.32 $2.42 $2.30 $2.36 $2.36 4,373,000
2021-08-19 $2.41 $2.44 $2.31 $2.35 $2.35 6,107,140
2021-08-18 $2.49 $2.57 $2.34 $2.44 $2.44 6,999,875
2021-08-17 $2.49 $2.53 $2.44 $2.46 $2.46 5,107,024
2021-08-16 $2.80 $2.82 $2.48 $2.48 $2.48 9,642,136
2021-08-13 $2.68 $2.92 $2.60 $2.90 $2.90 10,439,120
2021-08-12 $2.69 $2.69 $2.62 $2.68 $2.68 2,825,929
2021-08-11 $2.73 $2.74 $2.65 $2.69 $2.69 3,471,864
2021-08-10 $2.74 $2.80 $2.63 $2.73 $2.73 5,535,072
2021-08-09 $2.65 $2.75 $2.59 $2.74 $2.74 4,123,855
2021-08-06 $2.69 $2.72 $2.59 $2.69 $2.69 3,601,909
2021-08-05 $2.49 $2.73 $2.47 $2.67 $2.67 6,056,838
2021-08-04 $2.55 $2.62 $2.47 $2.49 $2.49 5,812,614
2021-08-03 $2.62 $2.62 $2.54 $2.58 $2.58 4,219,598
2021-08-02 $2.63 $2.69 $2.59 $2.59 $2.59 2,152,688
2021-07-30 $2.60 $2.72 $2.58 $2.62 $2.62 2,903,641
2021-07-29 $2.72 $2.75 $2.60 $2.65 $2.65 5,022,878
2021-07-28 $2.53 $2.76 $2.50 $2.73 $2.73 9,363,746
2021-07-27 $2.56 $2.58 $2.41 $2.46 $2.46 5,035,877
2021-07-26 $2.47 $2.63 $2.44 $2.58 $2.58 4,853,154
2021-07-23 $2.52 $2.52 $2.43 $2.46 $2.46 4,058,925
2021-07-22 $2.63 $2.63 $2.48 $2.50 $2.50 5,215,439
2021-07-21 $2.55 $2.68 $2.53 $2.62 $2.62 4,919,925
2021-07-20 $2.54 $2.58 $2.41 $2.57 $2.57 4,789,215
2021-07-19 $2.45 $2.60 $2.41 $2.52 $2.52 5,408,371
2021-07-16 $2.66 $2.68 $2.48 $2.52 $2.52 6,614,334
2021-07-15 $2.68 $2.75 $2.59 $2.67 $2.67 4,757,581
2021-07-14 $3.04 $3.04 $2.62 $2.64 $2.64 11,218,729
2021-07-13 $2.89 $3.13 $2.84 $2.94 $2.94 24,781,477
2021-07-12 $2.66 $2.71 $2.56 $2.65 $2.65 4,240,464
2021-07-09 $2.65 $2.67 $2.56 $2.64 $2.64 3,631,649
2021-07-08 $2.54 $2.66 $2.53 $2.63 $2.63 3,736,749
2021-07-07 $2.63 $2.67 $2.52 $2.60 $2.60 4,343,711
2021-07-06 $2.73 $2.84 $2.62 $2.63 $2.63 6,170,491
2021-07-02 $2.81 $2.87 $2.70 $2.73 $2.73 3,827,357
2021-07-01 $2.86 $2.88 $2.71 $2.83 $2.83 5,535,112
2021-06-30 $2.85 $2.95 $2.80 $2.86 $2.86 4,086,014
2021-06-29 $2.95 $3.04 $2.83 $2.86 $2.86 4,730,476
2021-06-28 $2.94 $3.05 $2.89 $2.92 $2.92 4,994,309
2021-06-25 $3.05 $3.09 $2.94 $2.94 $2.94 4,219,020
2021-06-24 $3.00 $3.13 $2.98 $3.07 $3.07 4,889,448
2021-06-23 $2.89 $3.00 $2.87 $2.97 $2.97 3,422,590
2021-06-22 $2.89 $2.94 $2.81 $2.85 $2.85 3,291,222
2021-06-21 $2.94 $2.94 $2.80 $2.92 $2.92 4,857,788
2021-06-18 $3.06 $3.09 $2.88 $2.91 $2.91 5,224,938
2021-06-17 $3.01 $3.18 $3.01 $3.04 $3.04 4,627,451
2021-06-16 $3.06 $3.14 $2.98 $3.04 $3.04 5,461,200
2021-06-15 $3.11 $3.21 $3.05 $3.08 $3.08 5,641,851
2021-06-14 $3.17 $3.30 $3.09 $3.14 $3.14 5,809,511
2021-06-11 $3.17 $3.25 $3.15 $3.18 $3.18 5,061,846
2021-06-10 $3.30 $3.35 $3.10 $3.16 $3.16 6,353,939
2021-06-09 $3.25 $3.52 $3.21 $3.27 $3.27 12,254,060
2021-06-08 $3.26 $3.29 $3.13 $3.26 $3.26 6,693,490
2021-06-07 $3.11 $3.28 $3.06 $3.24 $3.24 6,576,073
2021-06-04 $3.31 $3.32 $3.06 $3.08 $3.08 6,680,987
2021-06-03 $3.22 $3.45 $3.21 $3.24 $3.24 12,900,776
2021-06-02 $2.98 $3.19 $2.97 $3.19 $3.19 9,654,992
2021-06-01 $3.17 $3.20 $2.92 $2.94 $2.94 13,834,012
2021-05-28 $2.91 $3.24 $2.89 $3.21 $3.21 22,135,837
2021-05-27 $2.88 $2.90 $2.77 $2.90 $2.90 5,794,468
2021-05-26 $2.71 $2.86 $2.66 $2.82 $2.82 6,050,574
2021-05-25 $2.69 $2.83 $2.69 $2.73 $2.73 7,233,624
2021-05-24 $2.69 $2.72 $2.61 $2.69 $2.69 3,932,007
2021-05-21 $2.71 $2.76 $2.65 $2.73 $2.73 4,003,768
2021-05-20 $2.64 $2.72 $2.59 $2.67 $2.67 3,840,049
2021-05-19 $2.61 $2.66 $2.55 $2.64 $2.64 4,292,264
2021-05-18 $2.59 $2.75 $2.56 $2.69 $2.69 4,926,868
2021-05-17 $2.43 $2.62 $2.41 $2.58 $2.58 5,392,011
2021-05-14 $2.42 $2.52 $2.38 $2.42 $2.42 6,442,265
2021-05-13 $2.55 $2.64 $2.37 $2.43 $2.43 6,893,012
2021-05-12 $2.61 $2.69 $2.50 $2.51 $2.51 6,257,549
2021-05-11 $2.45 $2.67 $2.40 $2.64 $2.64 6,679,597
2021-05-10 $2.74 $2.78 $2.50 $2.51 $2.51 10,812,284
2021-05-07 $2.46 $2.80 $2.45 $2.75 $2.75 12,099,681
2021-05-06 $2.56 $2.62 $2.42 $2.44 $2.44 7,144,912
2021-05-05 $2.53 $2.62 $2.48 $2.60 $2.60 6,356,975
2021-05-04 $2.48 $2.56 $2.39 $2.56 $2.56 5,974,946
2021-05-03 $2.65 $2.65 $2.50 $2.53 $2.53 6,933,729
2021-04-30 $2.67 $2.78 $2.61 $2.66 $2.66 5,950,136
2021-04-29 $2.86 $2.87 $2.64 $2.73 $2.73 8,321,849
2021-04-28 $2.62 $2.89 $2.55 $2.86 $2.86 9,432,022
2021-04-27 $2.74 $2.78 $2.60 $2.62 $2.62 5,737,796
2021-04-26 $2.68 $2.73 $2.58 $2.70 $2.70 5,781,815
2021-04-23 $2.52 $2.65 $2.49 $2.64 $2.64 5,526,315
2021-04-22 $2.55 $2.62 $2.46 $2.52 $2.52 7,480,531
2021-04-21 $2.30 $2.55 $2.26 $2.55 $2.55 6,659,390
2021-04-20 $2.65 $2.67 $2.32 $2.34 $2.34 12,285,153
2021-04-19 $2.48 $2.72 $2.44 $2.60 $2.60 11,242,436
2021-04-16 $2.47 $2.58 $2.36 $2.52 $2.52 10,409,826
2021-04-15 $2.65 $2.70 $2.45 $2.48 $2.48 10,115,516
2021-04-14 $2.75 $2.80 $2.57 $2.60 $2.60 12,645,165
2021-04-13 $2.47 $2.92 $2.44 $2.92 $2.92 17,528,497
2021-04-12 $3.00 $3.02 $2.75 $2.77 $2.77 17,726,717
2021-04-09 $3.15 $3.26 $3.05 $3.05 $3.05 8,396,638
2021-04-08 $3.20 $3.26 $3.08 $3.15 $3.15 7,611,055
2021-04-07 $3.29 $3.30 $3.14 $3.16 $3.16 7,534,093
2021-04-06 $3.50 $3.51 $3.26 $3.30 $3.30 11,361,972
2021-04-05 $3.51 $3.53 $3.36 $3.49 $3.49 7,978,932
2021-04-01 $3.55 $3.58 $3.39 $3.44 $3.44 7,367,370
2021-03-31 $3.53 $3.58 $3.43 $3.47 $3.47 8,797,093
2021-03-30 $3.26 $3.44 $3.22 $3.41 $3.41 7,292,434
2021-03-29 $3.53 $3.68 $3.30 $3.31 $3.31 11,753,439
2021-03-26 $3.69 $3.70 $3.39 $3.50 $3.50 9,284,010
2021-03-25 $3.33 $3.69 $3.31 $3.66 $3.66 10,653,138
2021-03-24 $3.65 $3.72 $3.47 $3.50 $3.50 11,966,950
2021-03-23 $3.71 $3.82 $3.55 $3.65 $3.65 12,658,284
2021-03-22 $4.00 $4.06 $3.73 $3.78 $3.78 11,024,432
2021-03-19 $3.91 $4.04 $3.79 $3.99 $3.99 11,607,996
2021-03-18 $4.11 $4.28 $3.81 $3.84 $3.84 16,009,805
2021-03-17 $3.92 $4.20 $3.90 $4.15 $4.15 11,615,004
2021-03-16 $4.43 $4.54 $3.93 $4.09 $4.09 21,100,230
2021-03-15 $4.38 $4.68 $4.16 $4.40 $4.40 40,940,231
2021-03-12 $3.78 $4.55 $3.71 $4.44 $4.44 61,314,490
2021-03-11 $3.98 $4.04 $3.56 $4.04 $4.04 99,393,351
2021-03-10 $3.24 $3.25 $2.81 $2.89 $2.89 14,577,146
2021-03-09 $2.92 $3.19 $2.88 $3.09 $3.09 11,699,941
2021-03-08 $2.77 $2.92 $2.63 $2.83 $2.83 7,603,739
2021-03-05 $2.88 $2.88 $2.38 $2.68 $2.68 12,017,259
2021-03-04 $3.05 $3.07 $2.62 $2.82 $2.82 15,248,089
2021-03-03 $3.27 $3.30 $2.97 $3.06 $3.06 10,703,047
2021-03-02 $3.21 $3.54 $3.17 $3.20 $3.20 14,106,548
2021-03-01 $3.16 $3.23 $3.04 $3.15 $3.15 9,918,320
2021-02-26 $3.04 $3.21 $2.92 $3.03 $3.03 11,082,425
2021-02-25 $3.43 $3.43 $3.04 $3.08 $3.08 15,753,271
2021-02-24 $3.12 $3.43 $3.05 $3.36 $3.36 12,721,692
2021-02-23 $3.00 $3.07 $2.59 $3.04 $3.04 22,542,809
2021-02-22 $3.39 $3.57 $3.26 $3.26 $3.26 16,314,626
2021-02-19 $3.48 $3.69 $3.39 $3.52 $3.52 17,030,330
2021-02-18 $3.68 $3.84 $3.37 $3.41 $3.41 20,042,895
2021-02-17 $3.92 $4.00 $3.65 $3.73 $3.73 23,853,496
2021-02-16 $4.06 $4.25 $3.85 $4.18 $4.18 36,050,263
2021-02-12 $3.40 $4.60 $3.14 $3.75 $3.75 97,561,404
2021-02-11 $6.45 $6.45 $3.56 $3.67 $3.67 137,509,071
2021-02-10 $5.90 $6.31 $4.74 $6.00 $6.00 135,478,300
2021-02-09 $3.55 $4.98 $3.40 $4.37 $4.37 125,564,016
2021-02-08 $2.54 $3.37 $2.48 $3.30 $3.30 55,915,456
2021-02-05 $2.48 $2.48 $2.31 $2.34 $2.34 13,211,336
2021-02-04 $2.40 $2.58 $2.24 $2.41 $2.41 22,903,617
2021-02-03 $2.04 $2.50 $2.02 $2.36 $2.36 54,115,327
2021-02-02 $1.83 $1.96 $1.79 $1.95 $1.95 15,921,067
2021-02-01 $1.88 $1.90 $1.76 $1.82 $1.82 11,336,365
2021-01-29 $1.90 $2.00 $1.77 $1.83 $1.83 22,741,523
2021-01-28 $1.75 $2.13 $1.75 $1.91 $1.91 27,496,872
2021-01-27 $1.71 $1.90 $1.70 $1.77 $1.77 14,866,765
2021-01-26 $1.66 $1.84 $1.63 $1.82 $1.82 19,710,609
2021-01-25 $1.75 $1.79 $1.61 $1.63 $1.63 14,622,300
2021-01-22 $1.71 $1.75 $1.66 $1.72 $1.72 6,316,305
2021-01-21 $1.79 $1.81 $1.70 $1.74 $1.74 10,160,709
2021-01-20 $1.80 $1.85 $1.71 $1.80 $1.80 10,216,194
2021-01-19 $1.85 $1.87 $1.70 $1.83 $1.83 12,141,449
2021-01-15 $1.86 $2.00 $1.76 $1.80 $1.80 21,183,426
2021-01-14 $1.68 $1.82 $1.67 $1.80 $1.80 19,955,071
2021-01-13 $1.59 $1.67 $1.57 $1.65 $1.65 11,830,958
2021-01-12 $1.56 $1.66 $1.51 $1.58 $1.58 20,499,903
2021-01-11 $1.71 $1.83 $1.69 $1.77 $1.77 14,315,124
2021-01-08 $1.74 $1.75 $1.59 $1.70 $1.70 11,434,397
2021-01-07 $1.84 $1.89 $1.66 $1.71 $1.71 19,096,865
2021-01-06 $1.68 $1.85 $1.64 $1.70 $1.70 25,943,954
2021-01-05 $1.49 $1.55 $1.44 $1.55 $1.55 9,023,622
2021-01-04 $1.36 $1.46 $1.33 $1.46 $1.46 8,661,011
2020-12-31 $1.37 $1.37 $1.31 $1.33 $1.33 4,913,741
2020-12-30 $1.36 $1.40 $1.34 $1.37 $1.37 4,378,259
2020-12-29 $1.40 $1.42 $1.33 $1.36 $1.36 5,830,763
2020-12-28 $1.42 $1.47 $1.39 $1.40 $1.40 4,122,182
2020-12-24 $1.47 $1.49 $1.39 $1.42 $1.42 4,407,946
2020-12-23 $1.38 $1.52 $1.34 $1.46 $1.46 13,183,733
2020-12-22 $1.35 $1.39 $1.32 $1.37 $1.37 4,232,859
2020-12-21 $1.36 $1.38 $1.31 $1.34 $1.34 5,136,637
2020-12-18 $1.40 $1.47 $1.38 $1.38 $1.38 5,459,457
2020-12-17 $1.40 $1.45 $1.36 $1.42 $1.42 4,268,452
2020-12-16 $1.44 $1.45 $1.35 $1.43 $1.43 7,759,118
2020-12-15 $1.31 $1.42 $1.28 $1.42 $1.42 8,529,352
2020-12-14 $1.37 $1.38 $1.29 $1.29 $1.29 6,280,717
2020-12-11 $1.38 $1.40 $1.34 $1.37 $1.37 4,579,187
2020-12-10 $1.34 $1.40 $1.33 $1.39 $1.39 5,410,963
2020-12-09 $1.48 $1.48 $1.33 $1.37 $1.37 8,542,041
2020-12-08 $1.45 $1.50 $1.42 $1.46 $1.46 6,380,194
2020-12-07 $1.43 $1.53 $1.38 $1.46 $1.46 13,351,989
2020-12-04 $1.50 $1.57 $1.43 $1.45 $1.45 19,664,069
2020-12-03 $1.40 $1.52 $1.35 $1.50 $1.50 19,817,876
2020-12-02 $1.30 $1.40 $1.28 $1.40 $1.40 13,087,644
2020-12-01 $1.45 $1.47 $1.26 $1.28 $1.28 18,491,762
2020-11-30 $1.34 $1.43 $1.22 $1.41 $1.41 32,303,164
2020-11-27 $1.23 $1.35 $1.21 $1.33 $1.33 13,105,724
2020-11-25 $1.20 $1.23 $1.15 $1.22 $1.22 6,992,657
2020-11-24 $1.18 $1.25 $1.14 $1.22 $1.22 15,815,454
2020-11-23 $1.12 $1.13 $1.07 $1.12 $1.12 10,820,896
2020-11-20 $1.12 $1.12 $1.08 $1.12 $1.12 8,313,915
2020-11-19 $1.13 $1.14 $1.11 $1.12 $1.12 6,722,270
2020-11-18 $1.17 $1.19 $1.13 $1.13 $1.13 5,868,425
2020-11-17 $1.13 $1.18 $1.13 $1.18 $1.18 5,773,372
2020-11-16 $1.16 $1.18 $1.11 $1.13 $1.13 7,721,837
2020-11-13 $1.17 $1.18 $1.11 $1.13 $1.13 16,746,248
2020-11-12 $1.22 $1.24 $1.13 $1.15 $1.15 13,107,200
2020-11-11 $1.23 $1.26 $1.20 $1.23 $1.23 9,280,671
2020-11-10 $1.35 $1.36 $1.22 $1.23 $1.23 18,452,771
2020-11-09 $1.96 $2.10 $1.57 $1.60 $1.60 19,367,768
2020-11-06 $1.50 $1.97 $1.49 $1.65 $1.65 31,549,601
2020-11-05 $1.34 $1.44 $1.26 $1.40 $1.40 12,891,813
2020-11-04 $1.30 $1.34 $1.22 $1.24 $1.24 4,169,103
2020-11-03 $1.34 $1.39 $1.25 $1.34 $1.34 5,896,796
2020-11-02 $1.22 $1.35 $1.20 $1.32 $1.32 6,526,973
2020-10-30 $1.20 $1.23 $1.15 $1.20 $1.20 2,740,254
2020-10-29 $1.19 $1.23 $1.17 $1.22 $1.22 2,199,660
2020-10-28 $1.20 $1.25 $1.18 $1.19 $1.19 2,130,787
2020-10-27 $1.21 $1.25 $1.20 $1.22 $1.22 1,676,318
2020-10-26 $1.24 $1.26 $1.20 $1.22 $1.22 2,572,474
2020-10-23 $1.27 $1.28 $1.23 $1.26 $1.26 2,546,437
2020-10-22 $1.25 $1.30 $1.22 $1.25 $1.25 3,373,961
2020-10-21 $1.22 $1.28 $1.20 $1.24 $1.24 3,382,045
2020-10-20 $1.27 $1.27 $1.20 $1.22 $1.22 2,999,062
2020-10-19 $1.18 $1.29 $1.16 $1.25 $1.25 4,651,971
2020-10-16 $1.20 $1.21 $1.16 $1.18 $1.18 2,318,666
2020-10-15 $1.16 $1.21 $1.15 $1.19 $1.19 1,625,766
2020-10-14 $1.27 $1.27 $1.18 $1.20 $1.20 2,051,618
2020-10-13 $1.26 $1.28 $1.19 $1.27 $1.27 2,661,355
2020-10-12 $1.20 $1.29 $1.18 $1.24 $1.24 3,695,820
2020-10-09 $1.32 $1.35 $1.17 $1.21 $1.21 6,332,422
2020-10-08 $1.13 $1.29 $1.13 $1.26 $1.26 5,881,828
2020-10-07 $1.06 $1.16 $1.05 $1.13 $1.13 4,146,335
2020-10-06 $1.08 $1.12 $1.05 $1.06 $1.06 2,698,513
2020-10-05 $1.03 $1.09 $1.02 $1.07 $1.07 3,378,001
2020-10-02 $1.02 $1.06 $1.02 $1.03 $1.03 1,162,306
2020-10-01 $1.05 $1.07 $1.04 $1.05 $1.05 1,759,620
2020-09-30 $1.04 $1.10 $1.04 $1.05 $1.05 1,838,653
2020-09-29 $1.01 $1.09 $1.01 $1.05 $1.05 2,193,106
2020-09-28 $1.07 $1.07 $1.01 $1.01 $1.01 2,476,932
2020-09-25 $1.08 $1.08 $1.04 $1.05 $1.05 1,918,461
2020-09-24 $1.10 $1.11 $1.05 $1.08 $1.08 1,739,016
2020-09-23 $1.18 $1.20 $1.09 $1.11 $1.11 2,537,778
2020-09-22 $1.20 $1.24 $1.14 $1.19 $1.19 3,828,512
2020-09-21 $1.12 $1.25 $1.09 $1.19 $1.19 4,289,113
2020-09-18 $1.14 $1.16 $1.11 $1.14 $1.14 2,036,984
2020-09-17 $1.14 $1.17 $1.11 $1.13 $1.13 1,947,781
2020-09-16 $1.08 $1.19 $1.07 $1.16 $1.16 3,995,359
2020-09-15 $1.08 $1.08 $1.04 $1.08 $1.08 2,029,846
2020-09-14 $1.08 $1.10 $1.06 $1.07 $1.07 1,576,989
2020-09-11 $1.12 $1.15 $1.06 $1.06 $1.06 1,820,042
2020-09-10 $1.10 $1.14 $1.08 $1.13 $1.13 2,187,876
2020-09-09 $1.12 $1.14 $1.09 $1.09 $1.09 1,405,293
2020-09-08 $1.14 $1.15 $1.10 $1.12 $1.12 1,689,712
2020-09-04 $1.14 $1.16 $1.05 $1.15 $1.15 2,668,380
2020-09-03 $1.17 $1.20 $1.11 $1.15 $1.15 2,711,736
2020-09-02 $1.22 $1.23 $1.16 $1.18 $1.18 2,935,765
2020-09-01 $1.25 $1.26 $1.21 $1.23 $1.23 1,741,831
2020-08-31 $1.28 $1.30 $1.23 $1.26 $1.26 2,701,372
2020-08-28 $1.25 $1.33 $1.25 $1.28 $1.28 3,162,062
2020-08-27 $1.27 $1.29 $1.24 $1.26 $1.26 1,683,235
2020-08-26 $1.29 $1.30 $1.25 $1.27 $1.27 981,215
2020-08-25 $1.27 $1.32 $1.25 $1.29 $1.29 1,618,341
2020-08-24 $1.29 $1.30 $1.25 $1.28 $1.28 2,345,564
2020-08-21 $1.31 $1.32 $1.27 $1.29 $1.29 1,848,256
2020-08-20 $1.38 $1.39 $1.30 $1.33 $1.33 2,521,071
2020-08-19 $1.45 $1.48 $1.37 $1.37 $1.37 2,306,154
2020-08-18 $1.44 $1.47 $1.42 $1.46 $1.46 2,444,217
2020-08-17 $1.47 $1.53 $1.43 $1.45 $1.45 4,546,289
2020-08-14 $1.41 $1.48 $1.36 $1.47 $1.47 5,504,156
2020-08-13 $1.34 $1.42 $1.33 $1.39 $1.39 2,544,478
2020-08-12 $1.33 $1.40 $1.33 $1.35 $1.35 2,337,544
2020-08-11 $1.35 $1.40 $1.32 $1.33 $1.33 2,991,586
2020-08-10 $1.27 $1.34 $1.25 $1.34 $1.34 4,166,306
2020-08-07 $1.26 $1.27 $1.24 $1.27 $1.27 2,136,132
2020-08-06 $1.29 $1.30 $1.23 $1.25 $1.25 2,177,119
2020-08-05 $1.32 $1.32 $1.29 $1.31 $1.31 1,388,637
2020-08-04 $1.27 $1.31 $1.25 $1.30 $1.30 2,592,839
2020-08-03 $1.23 $1.28 $1.20 $1.28 $1.28 2,712,615
2020-07-31 $1.29 $1.31 $1.21 $1.23 $1.23 4,245,717
2020-07-30 $1.31 $1.31 $1.27 $1.28 $1.28 2,904,907
2020-07-29 $1.37 $1.38 $1.30 $1.31 $1.31 3,340,043
2020-07-28 $1.34 $1.40 $1.33 $1.36 $1.36 5,134,997
2020-07-27 $1.34 $1.38 $1.32 $1.33 $1.33 2,112,782
2020-07-24 $1.30 $1.34 $1.26 $1.34 $1.34 2,500,993
2020-07-23 $1.37 $1.37 $1.28 $1.32 $1.32 3,937,585
2020-07-22 $1.39 $1.40 $1.35 $1.37 $1.37 3,684,960
2020-07-21 $1.42 $1.46 $1.36 $1.38 $1.38 8,484,536
2020-07-20 $1.58 $1.58 $1.49 $1.52 $1.52 3,429,314
2020-07-17 $1.57 $1.59 $1.52 $1.56 $1.56 3,458,371
2020-07-16 $1.59 $1.60 $1.51 $1.55 $1.55 2,915,937
2020-07-15 $1.55 $1.63 $1.53 $1.58 $1.58 4,668,743
2020-07-14 $1.50 $1.55 $1.47 $1.52 $1.52 2,677,756
2020-07-13 $1.56 $1.63 $1.50 $1.51 $1.51 6,069,340
2020-07-10 $1.50 $1.55 $1.47 $1.53 $1.53 2,756,392
2020-07-09 $1.54 $1.57 $1.47 $1.49 $1.49 2,427,001
2020-07-08 $1.63 $1.64 $1.53 $1.54 $1.54 3,633,700
2020-07-07 $1.56 $1.64 $1.55 $1.59 $1.59 2,883,337
2020-07-06 $1.51 $1.60 $1.41 $1.56 $1.56 6,138,495
2020-07-02 $1.65 $1.66 $1.58 $1.62 $1.62 3,165,863
2020-07-01 $1.59 $1.67 $1.58 $1.62 $1.62 2,693,897
2020-06-30 $1.65 $1.67 $1.56 $1.56 $1.56 4,412,050
2020-06-29 $1.67 $1.72 $1.57 $1.64 $1.64 4,626,217
2020-06-26 $1.74 $1.75 $1.64 $1.67 $1.67 4,629,900
2020-06-25 $1.77 $1.78 $1.69 $1.75 $1.75 5,540,236
2020-06-24 $1.87 $1.88 $1.71 $1.80 $1.80 7,306,089
2020-06-23 $1.87 $2.00 $1.84 $1.88 $1.88 7,138,956
2020-06-22 $1.89 $1.92 $1.84 $1.86 $1.86 3,777,896
2020-06-19 $1.96 $1.98 $1.85 $1.89 $1.89 4,968,178
2020-06-18 $1.90 $2.00 $1.87 $1.95 $1.95 5,628,517
2020-06-17 $1.98 $1.98 $1.87 $1.91 $1.91 4,544,632
2020-06-16 $2.05 $2.07 $1.93 $1.97 $1.97 7,188,696
2020-06-15 $1.86 $2.00 $1.80 $1.97 $1.97 7,655,378
2020-06-12 $2.00 $2.03 $1.89 $1.99 $1.99 5,496,616
2020-06-11 $2.04 $2.09 $1.81 $1.82 $1.82 8,553,059
2020-06-10 $2.31 $2.36 $2.13 $2.18 $2.18 12,358,549
2020-06-09 $2.05 $2.23 $2.00 $2.14 $2.14 12,161,649
2020-06-08 $1.83 $2.08 $1.79 $2.03 $2.03 15,593,125
2020-06-05 $1.79 $1.81 $1.75 $1.76 $1.76 5,771,039
2020-06-04 $1.80 $1.84 $1.73 $1.75 $1.75 7,135,830
2020-06-03 $1.79 $1.92 $1.76 $1.80 $1.80 10,748,917
2020-06-02 $1.87 $1.87 $1.72 $1.80 $1.80 10,433,024
2020-06-01 $1.75 $1.84 $1.69 $1.82 $1.82 6,316,651
2020-05-29 $1.76 $1.85 $1.67 $1.74 $1.74 9,983,518
2020-05-28 $1.71 $1.98 $1.68 $1.87 $1.87 15,539,444
2020-05-27 $1.78 $1.80 $1.58 $1.69 $1.69 7,511,171
2020-05-26 $1.79 $1.80 $1.65 $1.72 $1.72 8,806,351
2020-05-22 $1.60 $1.69 $1.51 $1.65 $1.65 12,794,722
2020-05-21 $1.58 $1.64 $1.50 $1.58 $1.58 7,987,771
2020-05-20 $1.60 $1.60 $1.48 $1.54 $1.54 7,312,061
2020-05-19 $1.67 $1.70 $1.48 $1.56 $1.56 8,628,575
2020-05-18 $1.53 $1.65 $1.50 $1.62 $1.62 8,814,820
2020-05-15 $1.31 $1.46 $1.28 $1.45 $1.45 7,567,272
2020-05-14 $1.15 $1.26 $1.09 $1.26 $1.26 5,014,696
2020-05-13 $1.30 $1.31 $1.13 $1.17 $1.17 5,536,871
2020-05-12 $1.41 $1.43 $1.31 $1.31 $1.31 4,355,490
2020-05-11 $1.41 $1.45 $1.40 $1.41 $1.41 3,467,219
2020-05-08 $1.49 $1.52 $1.45 $1.45 $1.45 1,945,433
2020-05-07 $1.48 $1.50 $1.46 $1.47 $1.47 1,972,067
2020-05-06 $1.52 $1.53 $1.45 $1.46 $1.46 3,140,007
2020-05-05 $1.55 $1.57 $1.49 $1.49 $1.49 2,599,063
2020-05-04 $1.52 $1.55 $1.47 $1.53 $1.53 3,006,849
2020-05-01 $1.56 $1.56 $1.47 $1.50 $1.50 4,272,876
2020-04-30 $1.60 $1.66 $1.53 $1.58 $1.58 4,365,093
2020-04-29 $1.62 $1.67 $1.57 $1.63 $1.63 5,408,957
2020-04-28 $1.74 $1.76 $1.56 $1.61 $1.61 4,353,454
2020-04-27 $1.61 $1.71 $1.58 $1.69 $1.69 4,283,359
2020-04-24 $1.52 $1.59 $1.49 $1.58 $1.58 2,975,743
2020-04-23 $1.55 $1.56 $1.49 $1.52 $1.52 2,702,377
2020-04-22 $1.54 $1.59 $1.49 $1.52 $1.52 3,269,722
2020-04-21 $1.55 $1.58 $1.50 $1.55 $1.55 2,772,276
2020-04-20 $1.53 $1.64 $1.52 $1.57 $1.57 4,054,492
2020-04-17 $1.55 $1.62 $1.54 $1.59 $1.59 3,197,848
2020-04-16 $1.60 $1.60 $1.49 $1.51 $1.51 3,616,067
2020-04-15 $1.60 $1.61 $1.52 $1.57 $1.57 3,213,029
2020-04-14 $1.62 $1.73 $1.56 $1.60 $1.60 7,737,866
2020-04-13 $1.86 $1.90 $1.71 $1.81 $1.81 3,820,942
2020-04-09 $1.91 $1.94 $1.82 $1.84 $1.84 4,228,220
2020-04-08 $1.76 $1.95 $1.70 $1.83 $1.83 3,728,059
2020-04-07 $1.79 $1.83 $1.70 $1.72 $1.72 2,539,750
2020-04-06 $1.71 $1.79 $1.68 $1.71 $1.71 2,759,743
2020-04-03 $1.84 $1.85 $1.60 $1.62 $1.62 3,493,528
2020-04-02 $1.82 $1.91 $1.77 $1.82 $1.82 1,776,779
2020-04-01 $1.93 $1.95 $1.78 $1.80 $1.80 2,394,806
2020-03-31 $2.00 $2.10 $1.94 $2.00 $2.00 3,210,686
2020-03-30 $2.14 $2.16 $1.91 $2.03 $2.03 4,778,318
2020-03-27 $2.00 $2.15 $1.96 $2.10 $2.10 4,656,371
2020-03-26 $1.82 $2.10 $1.81 $1.95 $1.95 5,746,049
2020-03-25 $1.64 $1.95 $1.64 $1.77 $1.77 4,368,815
2020-03-24 $1.59 $1.65 $1.53 $1.63 $1.63 3,932,282
2020-03-23 $1.65 $1.67 $1.47 $1.50 $1.50 3,728,933
2020-03-20 $1.58 $1.68 $1.54 $1.57 $1.57 3,514,522
2020-03-19 $1.48 $1.64 $1.48 $1.53 $1.53 2,995,295
2020-03-18 $1.59 $1.68 $1.46 $1.54 $1.54 3,417,960
2020-03-17 $1.66 $1.74 $1.50 $1.70 $1.70 3,007,713
2020-03-16 $1.49 $1.72 $1.41 $1.60 $1.60 3,722,269
2020-03-13 $1.55 $1.64 $1.46 $1.64 $1.64 4,261,143
2020-03-12 $1.51 $1.57 $1.41 $1.44 $1.44 4,699,841
2020-03-11 $1.82 $1.91 $1.67 $1.72 $1.72 5,183,999
2020-03-10 $1.92 $1.94 $1.75 $1.86 $1.86 4,559,405
2020-03-09 $1.87 $1.92 $1.70 $1.77 $1.77 3,899,254
2020-03-06 $1.99 $2.08 $1.93 $1.97 $1.97 6,414,101
2020-03-05 $2.14 $2.23 $2.05 $2.09 $2.09 3,667,820
2020-03-04 $2.20 $2.28 $2.13 $2.18 $2.18 4,676,265
2020-03-03 $2.28 $2.32 $2.09 $2.13 $2.13 3,837,745
2020-03-02 $2.23 $2.29 $2.13 $2.26 $2.26 4,220,659
2020-02-28 $2.07 $2.22 $2.00 $2.20 $2.20 4,520,156
2020-02-27 $2.27 $2.33 $2.09 $2.22 $2.22 4,376,181
2020-02-26 $2.35 $2.48 $2.33 $2.35 $2.35 4,019,561
2020-02-25 $2.52 $2.59 $2.33 $2.40 $2.40 4,000,967
2020-02-24 $2.52 $2.62 $2.47 $2.50 $2.50 3,717,090
2020-02-21 $2.69 $2.73 $2.62 $2.68 $2.68 2,425,574
2020-02-20 $2.66 $2.80 $2.65 $2.68 $2.68 3,464,646
2020-02-19 $2.69 $2.76 $2.61 $2.65 $2.65 2,503,334
2020-02-18 $2.70 $2.85 $2.58 $2.68 $2.68 4,856,937
2020-02-14 $2.58 $2.72 $2.43 $2.72 $2.72 9,195,335
2020-02-13 $2.19 $2.40 $2.18 $2.40 $2.40 4,470,943
2020-02-12 $2.35 $2.36 $2.20 $2.21 $2.21 2,788,486
2020-02-11 $2.29 $2.37 $2.23 $2.32 $2.32 3,672,556
2020-02-10 $2.28 $2.34 $2.24 $2.31 $2.31 2,246,077
2020-02-07 $2.31 $2.34 $2.21 $2.27 $2.27 2,961,875
2020-02-06 $2.52 $2.54 $2.35 $2.35 $2.35 3,516,717
2020-02-05 $2.65 $2.66 $2.52 $2.53 $2.53 3,069,135
2020-02-04 $2.57 $2.63 $2.52 $2.61 $2.61 2,757,118
2020-02-03 $2.61 $2.62 $2.49 $2.53 $2.53 2,625,185
2020-01-31 $2.61 $2.63 $2.51 $2.59 $2.59 2,195,112
2020-01-30 $2.69 $2.74 $2.57 $2.63 $2.63 2,217,393
2020-01-29 $2.83 $2.83 $2.67 $2.72 $2.72 2,327,349
2020-01-28 $2.66 $2.81 $2.62 $2.72 $2.72 3,455,946
2020-01-27 $2.59 $2.70 $2.46 $2.61 $2.61 3,041,450
2020-01-24 $2.95 $2.96 $2.71 $2.76 $2.76 4,326,423
2020-01-23 $2.95 $2.98 $2.83 $2.89 $2.89 4,128,066
2020-01-22 $3.02 $3.04 $2.85 $2.92 $2.92 6,612,975
2020-01-21 $3.35 $3.35 $2.98 $3.01 $3.01 8,750,523
2020-01-17 $3.38 $3.47 $3.18 $3.26 $3.26 7,760,535
2020-01-16 $3.36 $3.64 $3.15 $3.40 $3.40 17,123,696
2020-01-15 $2.76 $3.25 $2.62 $3.14 $3.14 23,330,278
2020-01-14 $2.20 $2.26 $2.05 $2.16 $2.16 6,189,551
2020-01-13 $1.95 $2.27 $1.89 $2.23 $2.23 3,663,268
2020-01-10 $2.10 $2.11 $2.00 $2.02 $2.02 1,926,267
2020-01-09 $2.09 $2.19 $2.05 $2.10 $2.10 2,223,308
2020-01-08 $2.06 $2.25 $1.98 $2.13 $2.13 2,911,211
2020-01-07 $2.18 $2.22 $2.03 $2.06 $2.06 2,294,885
2020-01-06 $2.28 $2.29 $2.12 $2.18 $2.18 2,721,200
2020-01-03 $2.34 $2.39 $2.26 $2.27 $2.27 1,386,466
2020-01-02 $2.50 $2.50 $2.30 $2.33 $2.33 2,110,045
2019-12-31 $2.23 $2.48 $2.22 $2.45 $2.45 5,133,646
2019-12-30 $2.30 $2.36 $2.20 $2.23 $2.23 3,950,794
2019-12-27 $2.41 $2.44 $2.29 $2.35 $2.35 3,610,336
2019-12-26 $2.47 $2.51 $2.34 $2.34 $2.34 1,971,473
2019-12-24 $2.46 $2.52 $2.41 $2.51 $2.51 1,181,726
2019-12-23 $2.35 $2.53 $2.31 $2.47 $2.47 3,142,820
2019-12-20 $2.46 $2.46 $2.32 $2.38 $2.38 1,977,592
2019-12-19 $2.38 $2.51 $2.33 $2.44 $2.44 2,968,617
2019-12-18 $2.54 $2.54 $2.34 $2.36 $2.36 2,934,192
2019-12-17 $2.54 $2.58 $2.44 $2.53 $2.53 2,023,111
2019-12-16 $2.60 $2.64 $2.54 $2.56 $2.56 2,175,942
2019-12-13 $2.62 $2.71 $2.56 $2.59 $2.59 2,343,704
2019-12-12 $2.57 $2.61 $2.51 $2.57 $2.57 2,821,027
2019-12-11 $2.59 $2.62 $2.54 $2.56 $2.56 1,508,098
2019-12-10 $2.68 $2.71 $2.58 $2.58 $2.58 1,920,469
2019-12-09 $2.59 $2.73 $2.59 $2.69 $2.69 3,675,290
2019-12-06 $2.62 $2.65 $2.54 $2.59 $2.59 1,564,942
2019-12-05 $2.59 $2.64 $2.51 $2.62 $2.62 2,364,972
2019-12-04 $2.73 $2.77 $2.57 $2.57 $2.57 3,665,400
2019-12-03 $2.62 $2.87 $2.59 $2.83 $2.83 3,087,734
2019-12-02 $2.69 $2.70 $2.55 $2.69 $2.69 2,423,762
2019-11-29 $2.73 $2.73 $2.60 $2.69 $2.69 1,644,202
2019-11-27 $2.54 $2.74 $2.49 $2.70 $2.70 2,735,497
2019-11-26 $2.43 $2.60 $2.35 $2.54 $2.54 3,163,844
2019-11-25 $2.54 $2.86 $2.45 $2.53 $2.53 4,430,805
2019-11-22 $2.87 $2.88 $2.59 $2.64 $2.64 4,677,370
2019-11-21 $2.59 $3.15 $2.52 $2.86 $2.86 9,133,074
2019-11-20 $2.35 $2.57 $2.27 $2.46 $2.46 6,209,404
2019-11-19 $2.03 $2.39 $2.00 $2.32 $2.32 3,631,203
2019-11-18 $2.29 $2.32 $2.02 $2.06 $2.06 4,689,406
2019-11-15 $2.49 $2.52 $2.25 $2.29 $2.29 3,467,974
2019-11-14 $2.44 $2.57 $2.29 $2.47 $2.47 4,290,527
2019-11-13 $2.75 $2.84 $2.43 $2.51 $2.51 4,540,776
2019-11-12 $2.79 $3.09 $2.70 $2.73 $2.73 8,725,401
2019-11-11 $3.70 $3.71 $3.35 $3.39 $3.39 3,174,770
2019-11-08 $3.52 $3.77 $3.51 $3.66 $3.66 2,194,528
2019-11-07 $3.75 $3.76 $3.46 $3.52 $3.52 1,928,270
2019-11-06 $3.48 $3.74 $3.45 $3.70 $3.70 2,565,711
2019-11-05 $3.35 $3.49 $3.21 $3.45 $3.45 1,580,215
2019-11-04 $3.33 $3.47 $3.26 $3.26 $3.26 1,301,104
2019-11-01 $3.36 $3.48 $3.28 $3.41 $3.41 916,571
2019-10-31 $3.33 $3.37 $3.19 $3.33 $3.33 1,184,226
2019-10-30 $3.40 $3.52 $3.25 $3.35 $3.35 1,636,824
2019-10-29 $3.64 $3.65 $3.39 $3.39 $3.39 1,534,238
2019-10-28 $3.80 $4.01 $3.62 $3.64 $3.64 1,583,319
2019-10-25 $3.56 $3.93 $3.47 $3.77 $3.77 1,784,799
2019-10-24 $3.58 $3.72 $3.53 $3.56 $3.56 882,388
2019-10-23 $3.52 $3.65 $3.42 $3.60 $3.60 1,225,961
2019-10-22 $3.55 $3.62 $3.47 $3.54 $3.54 828,149
2019-10-21 $3.60 $3.67 $3.39 $3.56 $3.56 1,440,339
2019-10-18 $3.74 $3.80 $3.47 $3.60 $3.60 2,088,695
2019-10-17 $3.55 $3.76 $3.46 $3.73 $3.73 1,917,638
2019-10-16 $3.60 $3.62 $3.36 $3.44 $3.44 1,667,924
2019-10-15 $3.38 $3.67 $3.34 $3.54 $3.54 2,833,890
2019-10-14 $3.10 $3.33 $2.91 $3.26 $3.26 3,395,631
2019-10-11 $2.76 $3.33 $2.75 $3.16 $3.16 5,920,100
2019-10-10 $3.08 $3.08 $2.71 $2.72 $2.72 3,273,222
2019-10-09 $3.19 $3.29 $3.10 $3.15 $3.15 1,008,819
2019-10-08 $3.19 $3.24 $3.09 $3.15 $3.15 1,707,644
2019-10-07 $3.35 $3.39 $3.20 $3.22 $3.22 1,840,706
2019-10-04 $3.59 $3.69 $3.39 $3.42 $3.42 1,677,941
2019-10-03 $3.59 $3.60 $3.36 $3.56 $3.56 2,562,946
2019-10-02 $3.51 $3.75 $3.28 $3.58 $3.58 1,507,513
2019-10-01 $3.45 $3.58 $3.33 $3.54 $3.54 1,197,518
2019-09-30 $3.70 $3.70 $3.41 $3.44 $3.44 1,404,157
2019-09-27 $3.73 $3.76 $3.56 $3.67 $3.67 1,473,015
2019-09-26 $3.85 $3.89 $3.62 $3.69 $3.69 1,440,408
2019-09-25 $3.90 $3.90 $3.60 $3.80 $3.80 2,253,360
2019-09-24 $4.25 $4.35 $3.90 $3.92 $3.92 1,989,170
2019-09-23 $4.15 $4.25 $4.13 $4.18 $4.18 844,681
2019-09-20 $4.12 $4.28 $4.06 $4.19 $4.19 1,194,702
2019-09-19 $4.22 $4.34 $4.12 $4.16 $4.16 986,587
2019-09-18 $4.18 $4.30 $4.15 $4.22 $4.22 643,428
2019-09-17 $4.29 $4.39 $4.15 $4.19 $4.19 947,392
2019-09-16 $4.45 $4.52 $4.29 $4.34 $4.34 793,218
2019-09-13 $4.56 $4.60 $4.43 $4.50 $4.50 726,187
2019-09-12 $4.62 $4.71 $4.53 $4.54 $4.54 768,081
2019-09-11 $4.77 $4.95 $4.70 $4.73 $4.73 637,517
2019-09-10 $4.72 $4.82 $4.56 $4.75 $4.75 588,972
2019-09-09 $5.07 $5.14 $4.67 $4.71 $4.71 1,086,142
2019-09-06 $4.77 $5.18 $4.63 $4.94 $4.94 1,479,538
2019-09-05 $4.36 $4.80 $4.34 $4.77 $4.77 1,316,469
2019-09-04 $4.40 $4.48 $4.26 $4.31 $4.31 600,295
2019-09-03 $4.19 $4.35 $4.11 $4.30 $4.30 651,664
2019-08-30 $4.30 $4.37 $4.16 $4.21 $4.21 467,619
2019-08-29 $4.33 $4.44 $4.24 $4.26 $4.26 755,458
2019-08-28 $4.08 $4.34 $3.97 $4.26 $4.26 1,303,696
2019-08-27 $4.49 $4.50 $4.07 $4.13 $4.13 1,891,171
2019-08-26 $4.65 $4.68 $4.42 $4.49 $4.49 986,125
2019-08-23 $4.92 $4.94 $4.59 $4.65 $4.65 1,504,131
2019-08-22 $5.09 $5.19 $4.90 $4.94 $4.94 681,638
2019-08-21 $5.18 $5.24 $5.05 $5.09 $5.09 633,488
2019-08-20 $5.04 $5.22 $5.03 $5.13 $5.13 585,330
2019-08-19 $5.17 $5.28 $5.01 $5.02 $5.02 833,471
2019-08-16 $5.00 $5.24 $5.00 $5.15 $5.15 864,558
2019-08-15 $5.28 $5.32 $4.90 $5.00 $5.00 1,683,371
2019-08-14 $5.44 $5.57 $5.28 $5.37 $5.37 908,044
2019-08-13 $5.50 $5.60 $5.37 $5.57 $5.57 915,242
2019-08-12 $5.60 $5.60 $5.47 $5.47 $5.47 640,687
2019-08-09 $5.70 $5.75 $5.52 $5.66 $5.66 553,222
2019-08-08 $5.64 $5.72 $5.57 $5.68 $5.68 589,677
2019-08-07 $5.65 $5.66 $5.45 $5.57 $5.57 781,089
2019-08-06 $5.65 $5.83 $5.54 $5.66 $5.66 985,441
2019-08-05 $5.75 $5.77 $5.50 $5.58 $5.58 965,544
2019-08-02 $5.76 $5.81 $5.64 $5.77 $5.77 1,055,557
2019-08-01 $6.00 $6.02 $5.63 $5.65 $5.65 1,077,486
2019-07-31 $6.02 $6.06 $5.92 $5.99 $5.99 756,849
2019-07-30 $5.96 $6.05 $5.76 $5.97 $5.97 1,025,063
2019-07-29 $5.91 $5.99 $5.57 $5.93 $5.93 1,578,874
2019-07-26 $5.94 $6.00 $5.83 $5.90 $5.90 643,224
2019-07-25 $5.94 $6.09 $5.79 $5.83 $5.83 809,353
2019-07-24 $6.04 $6.07 $5.84 $5.94 $5.94 1,175,998
2019-07-23 $6.27 $6.36 $6.03 $6.07 $6.07 1,001,182
2019-07-22 $6.39 $6.39 $6.09 $6.27 $6.27 932,009
2019-07-19 $6.49 $6.54 $6.27 $6.33 $6.33 740,363
2019-07-18 $6.78 $6.78 $6.34 $6.43 $6.43 1,343,868
2019-07-17 $6.70 $6.95 $6.57 $6.85 $6.85 1,587,554
2019-07-16 $6.15 $6.62 $6.04 $6.61 $6.61 1,663,744
2019-07-15 $5.60 $6.27 $5.40 $6.10 $6.10 2,530,477
2019-07-12 $6.30 $6.32 $5.77 $5.83 $5.83 3,120,481
2019-07-11 $6.68 $6.70 $6.21 $6.28 $6.28 1,802,845
2019-07-10 $6.96 $7.01 $6.56 $6.63 $6.63 1,491,541
2019-07-09 $7.29 $7.31 $6.77 $6.92 $6.92 2,386,970
2019-07-08 $6.58 $7.19 $6.51 $7.08 $7.08 1,830,568
2019-07-05 $6.51 $6.59 $6.39 $6.56 $6.56 446,789
2019-07-03 $6.42 $6.60 $6.37 $6.52 $6.52 892,445
2019-07-02 $6.62 $6.68 $6.25 $6.29 $6.29 574,416
2019-07-01 $6.56 $6.70 $6.50 $6.58 $6.58 453,395
2019-06-28 $6.41 $6.60 $6.41 $6.44 $6.44 492,526
2019-06-27 $6.20 $6.53 $6.15 $6.41 $6.41 597,780
2019-06-26 $6.19 $6.32 $6.07 $6.21 $6.21 566,745
2019-06-25 $6.30 $6.32 $6.02 $6.05 $6.05 624,000
2019-06-24 $6.47 $6.48 $6.15 $6.29 $6.29 775,624
2019-06-21 $6.20 $6.40 $6.10 $6.36 $6.36 819,485
2019-06-20 $6.42 $6.49 $6.33 $6.39 $6.39 701,851
2019-06-19 $6.44 $6.50 $6.21 $6.25 $6.25 708,109
2019-06-18 $6.25 $6.61 $6.22 $6.44 $6.44 711,090
2019-06-17 $6.44 $6.52 $6.15 $6.22 $6.22 846,831
2019-06-14 $6.75 $6.75 $6.24 $6.27 $6.27 1,545,076
2019-06-13 $7.01 $7.07 $6.74 $6.80 $6.80 1,076,157
2019-06-12 $7.20 $7.25 $7.00 $7.01 $7.01 732,613
2019-06-11 $7.41 $7.44 $7.15 $7.25 $7.25 721,561
2019-06-10 $7.47 $7.47 $7.27 $7.39 $7.39 582,395
2019-06-07 $7.22 $7.49 $7.21 $7.26 $7.26 645,708
2019-06-06 $7.39 $7.39 $7.10 $7.21 $7.21 529,382
2019-06-05 $7.60 $7.65 $7.22 $7.33 $7.33 750,558
2019-06-04 $6.99 $7.46 $6.95 $7.43 $7.43 962,665
2019-06-03 $7.30 $7.41 $6.77 $6.86 $6.86 1,493,146
2019-05-31 $7.40 $7.45 $7.17 $7.24 $7.24 1,044,896
2019-05-30 $7.71 $7.84 $7.45 $7.55 $7.55 708,395
2019-05-29 $7.76 $7.88 $7.50 $7.69 $7.69 860,238
2019-05-28 $7.77 $7.89 $7.65 $7.85 $7.85 1,197,192
2019-05-24 $7.38 $7.61 $7.33 $7.49 $7.49 1,041,755
2019-05-23 $7.50 $7.59 $7.15 $7.22 $7.22 1,317,073
2019-05-22 $8.00 $8.15 $7.54 $7.61 $7.61 1,566,282
2019-05-21 $8.37 $8.44 $7.75 $7.81 $7.81 2,557,655
2019-05-20 $8.07 $8.36 $8.04 $8.35 $8.35 2,235,628
2019-05-17 $7.80 $8.14 $7.65 $7.98 $7.98 2,064,309
2019-05-16 $7.33 $7.76 $7.30 $7.76 $7.76 1,049,762
2019-05-15 $6.99 $7.46 $6.95 $7.34 $7.34 882,379
2019-05-14 $6.90 $7.18 $6.77 $7.09 $7.09 631,328
2019-05-13 $6.90 $7.11 $6.70 $6.90 $6.90 986,859
2019-05-10 $6.77 $7.09 $6.67 $7.08 $7.08 636,067
2019-05-09 $6.93 $7.00 $6.66 $6.73 $6.73 972,830
2019-05-08 $6.86 $7.08 $6.86 $6.95 $6.95 485,327
2019-05-07 $7.18 $7.24 $6.92 $6.97 $6.97 863,489
2019-05-06 $7.01 $7.24 $6.91 $7.18 $7.18 862,676
2019-05-03 $7.15 $7.43 $7.12 $7.27 $7.27 799,947
2019-05-02 $7.55 $7.68 $7.04 $7.15 $7.15 1,628,362
2019-05-01 $7.55 $7.72 $7.42 $7.66 $7.66 1,697,859
2019-04-30 $7.42 $7.66 $7.26 $7.45 $7.45 2,609,580
2019-04-29 $6.75 $7.25 $6.67 $7.24 $7.24 1,334,323
2019-04-26 $6.70 $6.70 $6.45 $6.53 $6.53 404,661
2019-04-25 $6.55 $6.70 $6.50 $6.55 $6.55 311,472
2019-04-24 $6.67 $6.81 $6.57 $6.62 $6.62 474,689
2019-04-23 $6.80 $6.86 $6.65 $6.70 $6.70 366,653
2019-04-22 $6.59 $6.78 $6.55 $6.78 $6.78 640,423
2019-04-18 $6.88 $6.88 $6.54 $6.56 $6.56 557,407
2019-04-17 $6.69 $6.73 $6.51 $6.65 $6.65 504,437
2019-04-16 $6.40 $6.68 $6.17 $6.47 $6.47 719,097
2019-04-15 $6.80 $6.90 $6.35 $6.36 $6.36 1,594,042
2019-04-12 $6.75 $7.05 $6.65 $7.04 $7.04 738,585
2019-04-11 $6.92 $7.06 $6.56 $6.64 $6.64 753,477
2019-04-10 $6.85 $7.04 $6.85 $6.91 $6.91 544,319
2019-04-09 $7.15 $7.15 $6.70 $6.85 $6.85 1,009,496
2019-04-08 $7.49 $7.49 $7.10 $7.15 $7.15 703,110
2019-04-05 $7.19 $7.33 $7.16 $7.23 $7.23 577,389
2019-04-04 $7.40 $7.53 $7.17 $7.25 $7.25 602,738
2019-04-03 $7.26 $7.53 $7.26 $7.40 $7.40 983,703
2019-04-02 $7.07 $7.38 $7.00 $7.30 $7.30 1,013,870
2019-04-01 $7.04 $7.07 $6.77 $7.07 $7.07 834,340
2019-03-29 $6.58 $6.81 $6.56 $6.75 $6.75 535,313
2019-03-28 $6.68 $6.70 $6.42 $6.56 $6.56 755,252
2019-03-27 $6.74 $7.04 $6.44 $6.68 $6.68 729,252
2019-03-26 $6.90 $6.90 $6.76 $6.89 $6.89 424,516
2019-03-25 $6.75 $6.89 $6.59 $6.76 $6.76 639,753
2019-03-22 $6.92 $7.01 $6.63 $6.87 $6.87 961,055
2019-03-21 $7.23 $7.41 $7.03 $7.04 $7.04 926,614
2019-03-20 $6.96 $7.47 $6.85 $7.27 $7.27 1,210,964
2019-03-19 $7.11 $7.11 $6.90 $6.97 $6.97 732,229
2019-03-18 $6.79 $6.95 $6.78 $6.90 $6.90 827,585
2019-03-15 $6.68 $6.77 $6.59 $6.76 $6.76 490,987
2019-03-14 $6.70 $6.82 $6.60 $6.68 $6.68 352,625
2019-03-13 $6.80 $6.95 $6.61 $6.68 $6.68 654,429
2019-03-12 $6.87 $6.88 $6.65 $6.75 $6.75 832,099
2019-03-11 $6.68 $6.79 $6.54 $6.68 $6.68 599,279
2019-03-08 $6.20 $6.60 $6.02 $6.60 $6.60 1,105,770
2019-03-07 $6.77 $6.86 $6.28 $6.28 $6.28 1,380,857
2019-03-06 $7.00 $7.08 $6.65 $6.75 $6.75 1,039,652
2019-03-05 $6.98 $7.10 $6.74 $6.98 $6.98 1,382,772
2019-03-04 $6.48 $6.86 $6.42 $6.82 $6.82 1,229,100
2019-03-01 $6.62 $6.62 $6.32 $6.50 $6.50 827,215
2019-02-28 $6.53 $6.63 $6.33 $6.42 $6.42 1,032,510
2019-02-27 $6.31 $6.75 $6.14 $6.36 $6.36 1,678,057
2019-02-26 $6.04 $6.59 $6.00 $6.45 $6.45 2,412,392
2019-02-25 $5.88 $6.05 $5.88 $5.95 $5.95 939,208
2019-02-22 $6.00 $6.02 $5.86 $5.91 $5.91 560,191
2019-02-21 $6.00 $6.05 $5.90 $5.93 $5.93 680,951
2019-02-20 $5.94 $6.06 $5.80 $5.96 $5.96 932,716
2019-02-19 $5.41 $5.79 $5.38 $5.76 $5.76 736,422
2019-02-15 $5.54 $5.73 $5.54 $5.72 $5.72 593,647
2019-02-14 $5.55 $5.60 $5.33 $5.53 $5.53 530,492
2019-02-13 $5.71 $5.80 $5.43 $5.58 $5.58 933,175
2019-02-12 $5.16 $5.63 $5.15 $5.62 $5.62 1,173,094
2019-02-11 $5.09 $5.18 $5.02 $5.16 $5.16 732,761
2019-02-08 $5.31 $5.45 $4.96 $4.98 $4.98 827,598
2019-02-07 $5.25 $5.50 $5.12 $5.31 $5.31 804,918
2019-02-06 $5.53 $5.63 $5.31 $5.36 $5.36 1,081,180
2019-02-05 $5.94 $5.96 $5.52 $5.73 $5.73 1,369,750
2019-02-04 $5.85 $6.20 $5.82 $5.93 $5.93 1,513,052
2019-02-01 $6.05 $6.10 $5.88 $6.00 $6.00 1,267,975
2019-01-31 $5.68 $5.98 $5.55 $5.96 $5.96 1,023,980
2019-01-30 $5.56 $5.75 $5.53 $5.63 $5.63 1,172,942
2019-01-29 $5.40 $5.62 $5.22 $5.57 $5.57 1,911,799
2019-01-28 $4.65 $5.32 $4.60 $5.31 $5.31 1,992,255
2019-01-25 $4.68 $4.77 $4.44 $4.50 $4.50 678,540
2019-01-24 $4.76 $4.82 $4.60 $4.61 $4.61 316,794
2019-01-23 $4.56 $4.85 $4.56 $4.69 $4.69 338,494
2019-01-22 $4.64 $4.73 $4.57 $4.68 $4.68 452,466
2019-01-18 $4.70 $4.87 $4.59 $4.79 $4.79 399,175
2019-01-17 $4.71 $4.80 $4.68 $4.70 $4.70 330,939
2019-01-16 $4.70 $4.84 $4.68 $4.76 $4.76 307,346
2019-01-15 $4.77 $4.87 $4.62 $4.66 $4.66 588,779
2019-01-14 $4.96 $4.96 $4.56 $4.72 $4.72 548,999
2019-01-11 $4.60 $4.85 $4.40 $4.79 $4.79 720,999
2019-01-10 $4.40 $4.74 $4.25 $4.60 $4.60 724,678
2019-01-09 $4.29 $4.43 $4.13 $4.43 $4.43 509,877
2019-01-08 $4.25 $4.34 $4.00 $4.12 $4.12 528,552
2019-01-07 $4.35 $4.41 $4.10 $4.20 $4.20 556,792
2019-01-04 $4.27 $4.43 $4.16 $4.28 $4.28 432,545
2019-01-03 $4.08 $4.45 $4.03 $4.16 $4.16 805,534
2019-01-02 $3.60 $4.18 $3.51 $4.18 $4.18 1,007,908
2018-12-31 $3.65 $3.67 $3.47 $3.57 $3.57 680,327
2018-12-28 $3.15 $3.56 $3.09 $3.43 $3.43 642,652
2018-12-27 $3.24 $3.24 $3.06 $3.12 $3.12 458,095
2018-12-26 $3.15 $3.20 $2.97 $3.20 $3.20 305,524
2018-12-24 $3.11 $3.28 $3.03 $3.16 $3.16 354,753
2018-12-21 $3.29 $3.34 $3.11 $3.20 $3.20 506,230
2018-12-20 $3.39 $3.50 $3.25 $3.36 $3.36 460,660
2018-12-19 $3.57 $3.62 $3.42 $3.43 $3.43 302,543
2018-12-18 $3.58 $3.64 $3.49 $3.57 $3.57 350,934
2018-12-17 $3.67 $3.74 $3.51 $3.58 $3.58 456,300
2018-12-14 $3.53 $3.75 $3.40 $3.69 $3.69 527,082
2018-12-13 $3.71 $3.80 $3.45 $3.50 $3.50 369,999
2018-12-12 $3.73 $3.85 $3.63 $3.68 $3.68 342,827
2018-12-11 $3.61 $3.78 $3.50 $3.72 $3.72 551,738
2018-12-10 $3.60 $3.73 $3.40 $3.55 $3.55 500,920
2018-12-07 $3.93 $4.03 $3.52 $3.60 $3.60 853,216
2018-12-06 $3.12 $3.70 $3.08 $3.67 $3.67 1,000,859
2018-12-04 $3.98 $4.02 $3.63 $3.66 $3.66 585,515
2018-12-03 $4.25 $4.32 $3.95 $3.97 $3.97 536,669
2018-11-30 $4.19 $4.26 $4.06 $4.17 $4.17 292,023
2018-11-29 $4.22 $4.30 $4.01 $4.27 $4.27 368,300
2018-11-28 $3.83 $4.24 $3.83 $4.12 $4.12 369,938
2018-11-27 $3.86 $4.05 $3.86 $3.93 $3.93 484,038
2018-11-26 $4.23 $4.31 $4.01 $4.05 $4.05 395,355
2018-11-23 $4.08 $4.25 $3.97 $4.24 $4.24 112,444
2018-11-21 $3.99 $4.18 $3.95 $4.08 $4.08 240,697
2018-11-20 $3.88 $4.14 $3.80 $3.92 $3.92 566,035
2018-11-19 $4.24 $4.34 $4.00 $4.04 $4.04 342,923
2018-11-16 $4.39 $4.49 $4.21 $4.26 $4.26 314,011
2018-11-15 $4.12 $4.54 $4.00 $4.39 $4.39 743,916
2018-11-14 $4.05 $4.29 $3.71 $4.12 $4.12 898,481
2018-11-13 $4.22 $4.32 $4.05 $4.08 $4.08 316,978
2018-11-12 $4.57 $4.67 $4.15 $4.15 $4.15 426,346
2018-11-09 $4.63 $4.65 $4.30 $4.42 $4.42 446,630
2018-11-08 $5.05 $5.05 $4.60 $4.67 $4.67 648,010
2018-11-07 $5.13 $5.29 $4.95 $5.09 $5.09 691,968
2018-11-06 $4.85 $5.14 $4.67 $4.93 $4.93 849,278
2018-11-05 $4.46 $4.92 $4.35 $4.84 $4.84 561,815
2018-11-02 $4.45 $4.59 $4.39 $4.45 $4.45 483,909
2018-11-01 $4.37 $4.45 $4.15 $4.45 $4.45 504,650
2018-10-31 $4.25 $4.40 $4.10 $4.29 $4.29 697,286
2018-10-30 $3.90 $4.20 $3.80 $4.05 $4.05 810,689
2018-10-29 $4.50 $4.57 $3.80 $4.00 $4.00 1,199,107
2018-10-26 $4.35 $4.60 $4.19 $4.39 $4.39 753,279
2018-10-25 $3.74 $4.36 $3.74 $4.33 $4.33 903,643
2018-10-24 $4.34 $4.60 $3.82 $3.82 $3.82 1,216,942
2018-10-23 $3.99 $4.65 $3.89 $4.28 $4.28 2,395,487
2018-10-22 $5.12 $5.17 $4.36 $4.59 $4.59 2,433,434
2018-10-19 $5.58 $5.70 $5.03 $5.15 $5.15 928,894
2018-10-18 $5.74 $5.90 $5.49 $5.49 $5.49 615,788
2018-10-17 $5.55 $5.85 $4.94 $5.61 $5.61 1,949,939
2018-10-16 $6.58 $6.68 $5.62 $5.67 $5.67 2,288,778
2018-10-15 $5.88 $6.31 $5.84 $6.30 $6.30 2,186,013
2018-10-12 $5.56 $5.79 $5.52 $5.76 $5.76 839,727
2018-10-11 $5.45 $5.58 $5.34 $5.48 $5.48 483,635
2018-10-10 $5.60 $5.80 $5.34 $5.60 $5.60 714,490
2018-10-09 $5.85 $5.86 $5.59 $5.60 $5.60 733,205
2018-10-08 $5.60 $5.90 $5.60 $5.90 $5.90 718,278
2018-10-05 $5.47 $5.78 $5.38 $5.73 $5.73 960,053
2018-10-04 $5.43 $5.48 $5.27 $5.44 $5.44 631,260
2018-10-03 $5.35 $5.46 $5.19 $5.43 $5.43 725,723
2018-10-02 $5.48 $5.60 $5.16 $5.27 $5.27 783,902
2018-10-01 $5.41 $5.70 $5.40 $5.50 $5.50 1,156,184
2018-09-28 $5.05 $5.38 $4.98 $5.37 $5.37 648,488
2018-09-27 $5.24 $5.35 $5.03 $5.04 $5.04 848,654
2018-09-26 $5.96 $5.96 $5.20 $5.27 $5.27 613,314
2018-09-25 $5.40 $5.53 $5.24 $5.27 $5.27 876,660
2018-09-24 $5.50 $5.55 $5.29 $5.36 $5.36 833,575
2018-09-21 $5.62 $5.74 $5.45 $5.49 $5.49 1,204,124
2018-09-20 $5.77 $5.83 $5.46 $5.70 $5.70 1,734,314
2018-09-19 $6.00 $6.03 $5.12 $5.43 $5.43 3,387,862
2018-09-18 $5.82 $6.00 $5.71 $5.86 $5.86 2,040,814
2018-09-17 $5.58 $5.73 $5.30 $5.55 $5.55 1,116,291
2018-09-14 $4.98 $5.48 $4.80 $5.30 $5.30 2,014,337
2018-09-13 $6.10 $6.14 $5.27 $5.32 $5.32 2,642,465
2018-09-12 $6.00 $6.10 $5.45 $5.99 $5.99 2,761,785
2018-09-11 $5.64 $6.14 $5.63 $5.93 $5.93 4,816,685
2018-09-10 $5.33 $5.57 $5.29 $5.55 $5.55 1,088,714
2018-09-07 $5.14 $5.66 $5.11 $5.20 $5.20 1,733,084
2018-09-06 $5.00 $5.14 $4.80 $5.14 $5.14 903,137
2018-09-05 $5.05 $5.11 $4.80 $4.95 $4.95 948,914
2018-09-04 $5.07 $5.11 $4.96 $5.04 $5.04 961,012
2018-08-31 $5.06 $5.15 $4.86 $5.05 $5.05 912,377
2018-08-30 $4.94 $5.20 $4.80 $5.02 $5.02 1,465,921
2018-08-29 $4.71 $5.18 $4.67 $5.12 $5.12 1,705,610
2018-08-28 $4.47 $4.72 $4.20 $4.72 $4.72 977,362
2018-08-27 $4.68 $4.80 $4.51 $4.52 $4.52 1,692,643
2018-08-24 $4.38 $4.65 $4.32 $4.56 $4.56 1,140,935
2018-08-23 $4.26 $4.39 $4.16 $4.28 $4.28 665,284
2018-08-22 $4.15 $4.27 $4.03 $4.26 $4.26 511,467
2018-08-21 $4.03 $4.25 $4.02 $4.11 $4.11 691,868
2018-08-20 $3.90 $4.14 $3.86 $4.01 $4.01 634,561
2018-08-17 $3.86 $3.91 $3.76 $3.85 $3.85 236,216
2018-08-16 $3.84 $3.94 $3.73 $3.82 $3.82 329,055
2018-08-15 $3.74 $3.94 $3.53 $3.87 $3.87 432,291
2018-08-14 $3.74 $3.74 $3.48 $3.49 $3.49 370,769
2018-08-13 $3.82 $3.82 $3.54 $3.70 $3.70 340,269
2018-08-10 $3.96 $4.01 $3.72 $3.75 $3.75 310,401
2018-08-09 $4.02 $4.05 $3.94 $3.99 $3.99 167,773
2018-08-08 $4.02 $4.03 $3.94 $3.96 $3.96 229,031
2018-08-07 $3.96 $4.06 $3.93 $3.96 $3.96 239,355
2018-08-06 $3.97 $4.04 $3.92 $4.03 $4.03 237,779
2018-08-03 $3.74 $3.93 $3.74 $3.89 $3.89 206,869
2018-08-02 $4.00 $4.09 $3.88 $3.92 $3.92 339,590
2018-08-01 $3.90 $4.10 $3.86 $3.98 $3.98 692,432
2018-07-31 $3.72 $3.83 $3.61 $3.82 $3.82 604,142
2018-07-30 $3.64 $3.78 $3.51 $3.70 $3.70 512,861
2018-07-27 $3.49 $3.50 $3.37 $3.43 $3.43 204,218
2018-07-26 $3.42 $3.57 $3.35 $3.35 $3.35 171,817
2018-07-25 $3.49 $3.64 $3.47 $3.49 $3.49 96,383
2018-07-24 $3.57 $3.65 $3.46 $3.53 $3.53 152,809
2018-07-23 $3.53 $3.72 $3.52 $3.58 $3.58 260,914
2018-07-20 $3.43 $3.54 $3.32 $3.53 $3.53 157,040
2018-07-19 $3.50 $3.55 $3.37 $3.37 $3.37 208,879
2018-07-18 $3.26 $3.62 $3.20 $3.56 $3.56 297,788
2018-07-17 $3.33 $3.40 $3.25 $3.25 $3.25 467,012
2018-07-16 $3.68 $3.68 $3.33 $3.35 $3.35 645,786
2018-07-13 $3.83 $3.83 $3.67 $3.68 $3.68 191,727
2018-07-12 $3.76 $3.89 $3.76 $3.81 $3.81 146,269
2018-07-11 $3.81 $3.88 $3.75 $3.79 $3.79 213,808
2018-07-10 $3.86 $3.96 $3.81 $3.84 $3.84 211,232
2018-07-09 $4.09 $4.09 $3.86 $3.87 $3.87 211,464
2018-07-06 $4.00 $4.03 $3.95 $3.98 $3.98 138,099
2018-07-05 $3.96 $4.06 $3.95 $4.00 $4.00 273,062
2018-07-03 $4.09 $4.09 $3.96 $3.98 $3.98 109,290
2018-07-02 $4.12 $4.18 $4.04 $4.05 $4.05 247,748
2018-06-29 $4.13 $4.18 $3.95 $4.03 $4.03 256,395
2018-06-28 $3.72 $4.04 $3.68 $4.04 $4.04 403,878
2018-06-27 $3.99 $4.01 $3.66 $3.77 $3.77 650,451
2018-06-26 $4.18 $4.26 $4.00 $4.01 $4.01 315,028
2018-06-25 $4.17 $4.30 $4.00 $4.13 $4.13 372,825
2018-06-22 $4.39 $4.43 $4.20 $4.30 $4.30 349,671
2018-06-21 $4.18 $4.42 $4.16 $4.32 $4.32 555,704
2018-06-20 $4.35 $4.40 $4.16 $4.30 $4.30 540,808
2018-06-19 $3.90 $4.15 $3.90 $4.09 $4.09 350,579
2018-06-18 $4.09 $4.09 $3.91 $3.98 $3.98 323,897
2018-06-15 $4.17 $4.22 $3.95 $4.01 $4.01 504,832
2018-06-14 $4.25 $4.29 $4.15 $4.18 $4.18 312,160
2018-06-13 $4.22 $4.27 $4.16 $4.20 $4.20 406,534
2018-06-12 $4.37 $4.44 $4.20 $4.20 $4.20 475,551
2018-06-11 $4.47 $4.55 $4.31 $4.37 $4.37 392,167
2018-06-08 $4.51 $4.56 $4.23 $4.49 $4.49 723,162
2018-06-07 $4.57 $4.57 $4.21 $4.45 $4.45 1,061,551
2018-06-06 $4.26 $4.60 $4.19 $4.42 $4.42 1,536,204
2018-06-05 $3.90 $4.25 $3.88 $4.25 $4.25 933,579
2018-06-04 $3.85 $3.94 $3.79 $3.86 $3.86 503,674
2018-06-01 $3.90 $3.98 $3.78 $3.79 $3.79 374,125
2018-05-31 $4.00 $4.00 $3.83 $3.90 $3.90 225,234
2018-05-30 $3.85 $3.95 $3.85 $3.90 $3.90 335,980
2018-05-29 $3.79 $3.87 $3.77 $3.85 $3.85 412,919
2018-05-25 $3.84 $3.91 $3.66 $3.78 $3.78 252,791
2018-05-24 $3.89 $3.94 $3.78 $3.83 $3.83 332,103
2018-05-23 $3.75 $3.93 $3.75 $3.88 $3.88 321,369
2018-05-22 $3.90 $3.96 $3.82 $3.85 $3.85 529,565
2018-05-21 $3.76 $4.02 $3.74 $3.99 $3.99 612,873
2018-05-18 $3.62 $3.75 $3.58 $3.73 $3.73 179,077
2018-05-17 $3.66 $3.74 $3.58 $3.62 $3.62 228,449
2018-05-16 $3.64 $3.76 $3.64 $3.65 $3.65 232,006
2018-05-15 $3.77 $3.77 $3.58 $3.68 $3.68 337,775
2018-05-14 $3.61 $3.77 $3.44 $3.74 $3.74 418,741
2018-05-11 $3.49 $3.50 $3.40 $3.42 $3.42 133,087
2018-05-10 $3.50 $3.54 $3.42 $3.48 $3.48 278,547
2018-05-09 $3.36 $3.49 $3.33 $3.45 $3.45 218,001
2018-05-08 $3.39 $3.48 $3.26 $3.36 $3.36 225,204
2018-05-07 $3.20 $3.41 $3.17 $3.40 $3.40 276,548
2018-05-04 $3.18 $3.27 $3.16 $3.19 $3.19 202,330
2018-05-03 $3.17 $3.23 $3.11 $3.18 $3.18 158,323
2018-05-02 $3.10 $3.19 $3.07 $3.17 $3.17 168,962
2018-05-01 $3.16 $3.24 $3.09 $3.09 $3.09 204,919
2018-04-30 $3.13 $3.18 $3.05 $3.14 $3.14 265,155
2018-04-27 $3.05 $3.06 $3.01 $3.06 $3.06 84,266
2018-04-26 $3.18 $3.18 $3.00 $3.00 $3.00 102,933
2018-04-25 $3.15 $3.15 $3.01 $3.06 $3.06 110,733
2018-04-24 $3.09 $3.22 $3.01 $3.08 $3.08 277,414
2018-04-23 $3.19 $3.19 $3.05 $3.08 $3.08 234,454
2018-04-20 $3.05 $3.15 $3.00 $3.14 $3.14 247,182
2018-04-19 $3.03 $3.10 $3.00 $3.07 $3.07 120,575
2018-04-18 $2.99 $3.13 $2.99 $3.10 $3.10 129,836
2018-04-17 $3.14 $3.22 $3.03 $3.13 $3.13 241,443
2018-04-16 $3.20 $3.25 $3.10 $3.18 $3.18 285,468
2018-04-13 $2.86 $3.14 $2.83 $3.07 $3.07 373,517
2018-04-12 $2.86 $2.90 $2.80 $2.86 $2.86 149,155
2018-04-11 $2.88 $2.91 $2.78 $2.85 $2.85 138,498
2018-04-10 $2.72 $2.90 $2.57 $2.87 $2.87 305,945
2018-04-09 $2.99 $2.99 $2.72 $2.72 $2.72 180,574
2018-04-06 $2.98 $2.99 $2.84 $2.86 $2.86 174,658
2018-04-05 $3.00 $3.05 $2.87 $2.99 $2.99 221,038
2018-04-04 $2.72 $2.96 $2.62 $2.91 $2.91 578,337
2018-04-03 $3.01 $3.15 $2.82 $2.87 $2.87 316,248
2018-04-02 $3.11 $3.18 $2.99 $3.05 $3.05 292,006
2018-03-29 $3.02 $3.22 $3.02 $3.12 $3.12 160,359
2018-03-28 $3.17 $3.18 $3.05 $3.11 $3.11 362,935
2018-03-27 $3.35 $3.38 $3.15 $3.18 $3.18 164,525
2018-03-26 $3.37 $3.43 $3.20 $3.31 $3.31 235,871
2018-03-23 $3.54 $3.60 $3.29 $3.33 $3.33 302,576
2018-03-22 $3.43 $3.51 $3.23 $3.25 $3.25 314,180
2018-03-21 $3.60 $3.64 $3.42 $3.45 $3.45 198,994
2018-03-20 $3.65 $3.70 $3.53 $3.58 $3.58 215,413
2018-03-19 $3.46 $3.66 $3.46 $3.65 $3.65 341,514
2018-03-16 $3.40 $3.49 $3.36 $3.46 $3.46 147,706
2018-03-15 $3.34 $3.40 $3.30 $3.39 $3.39 149,086
2018-03-14 $3.36 $3.36 $3.30 $3.34 $3.34 118,447
2018-03-13 $3.45 $3.45 $3.34 $3.36 $3.36 134,478
2018-03-12 $3.37 $3.40 $3.31 $3.37 $3.37 193,287
2018-03-09 $3.30 $3.37 $3.30 $3.36 $3.36 154,764
2018-03-08 $3.29 $3.30 $3.24 $3.30 $3.30 169,326
2018-03-07 $3.29 $3.36 $3.20 $3.25 $3.25 189,652
2018-03-06 $3.45 $3.53 $3.26 $3.29 $3.29 448,286
2018-03-05 $3.15 $3.32 $3.12 $3.31 $3.31 186,301
2018-03-02 $3.10 $3.17 $3.00 $3.15 $3.15 149,372
2018-03-01 $3.06 $3.18 $3.03 $3.10 $3.10 139,166
2018-02-28 $2.93 $3.08 $2.82 $3.08 $3.08 268,612
2018-02-27 $3.08 $3.12 $2.75 $2.95 $2.95 676,908
2018-02-26 $3.22 $3.28 $3.07 $3.09 $3.09 244,538
2018-02-23 $3.30 $3.32 $3.14 $3.21 $3.21 201,967
2018-02-22 $3.29 $3.37 $3.27 $3.27 $3.27 186,539
2018-02-21 $3.45 $3.49 $3.32 $3.33 $3.33 169,055
2018-02-20 $3.38 $3.46 $3.20 $3.43 $3.43 334,062
2018-02-16 $3.27 $3.39 $3.20 $3.23 $3.23 310,719
2018-02-15 $3.38 $3.46 $3.30 $3.44 $3.44 242,493
2018-02-14 $3.39 $3.45 $3.38 $3.42 $3.42 196,250
2018-02-13 $3.45 $3.50 $3.39 $3.44 $3.44 248,717
2018-02-12 $3.45 $3.50 $3.35 $3.39 $3.39 340,018
2018-02-09 $3.20 $3.37 $3.01 $3.30 $3.30 436,382
2018-02-08 $3.27 $3.42 $3.10 $3.16 $3.16 353,386
2018-02-07 $3.70 $3.70 $3.24 $3.33 $3.33 648,495
2018-02-06 $3.21 $3.51 $3.20 $3.49 $3.49 548,494
2018-02-05 $2.87 $3.39 $2.65 $3.22 $3.22 944,812
2018-02-02 $3.31 $3.34 $2.80 $3.06 $3.06 1,523,501
2018-02-01 $3.96 $4.02 $3.38 $3.45 $3.45 1,118,128
2018-01-31 $3.95 $4.07 $3.83 $3.92 $3.92 355,904
2018-01-30 $3.98 $4.16 $3.83 $3.86 $3.86 599,122
2018-01-29 $4.30 $4.38 $4.00 $4.11 $4.11 671,192
2018-01-26 $4.15 $4.30 $4.02 $4.19 $4.19 588,376
2018-01-25 $4.47 $4.49 $4.13 $4.20 $4.20 1,050,840
2018-01-24 $4.14 $4.41 $4.10 $4.37 $4.37 1,264,044
2018-01-23 $3.95 $4.06 $3.85 $4.06 $4.06 722,550
2018-01-22 $3.99 $4.00 $3.85 $3.88 $3.88 639,069
2018-01-19 $3.92 $4.02 $3.79 $3.88 $3.88 296,827
2018-01-18 $3.98 $3.98 $3.87 $3.91 $3.91 242,779
2018-01-17 $4.00 $4.10 $3.85 $3.98 $3.98 420,494
2018-01-16 $3.94 $4.19 $3.75 $4.00 $4.00 1,011,370
2018-01-12 $3.64 $3.65 $3.30 $3.45 $3.45 1,295,405
2018-01-11 $4.08 $4.09 $3.62 $3.72 $3.72 1,270,570
2018-01-10 $4.39 $4.44 $4.05 $4.05 $4.05 821,585
2018-01-09 $4.45 $4.56 $4.01 $4.34 $4.34 1,694,467
2018-01-08 $4.01 $4.31 $3.96 $4.19 $4.19 1,526,243
2018-01-05 $3.40 $3.90 $3.39 $3.86 $3.86 967,024
2018-01-04 $3.90 $4.00 $3.30 $3.57 $3.57 1,887,633
2018-01-03 $3.69 $4.00 $3.67 $3.95 $3.95 1,451,437
2018-01-02 $3.54 $3.61 $3.33 $3.61 $3.61 1,002,355
2017-12-29 $3.30 $3.59 $3.00 $3.24 $3.24 1,375,886
2017-12-28 $3.20 $3.30 $3.15 $3.23 $3.23 745,977
2017-12-27 $3.10 $3.20 $3.02 $3.16 $3.16 498,701
2017-12-26 $3.02 $3.25 $2.95 $3.17 $3.17 384,665
2017-12-22 $2.93 $2.98 $2.85 $2.91 $2.91 240,793
2017-12-21 $2.92 $2.95 $2.86 $2.88 $2.88 205,242
2017-12-20 $3.10 $3.10 $2.85 $2.89 $2.89 204,390
2017-12-19 $3.00 $3.00 $2.88 $2.99 $2.99 289,774
2017-12-18 $2.93 $3.05 $2.80 $2.86 $2.86 461,169
2017-12-15 $3.09 $3.15 $2.89 $2.93 $2.93 435,157
2017-12-14 $3.07 $3.17 $3.04 $3.07 $3.07 282,157
2017-12-13 $3.26 $3.27 $3.00 $3.08 $3.08 441,567
2017-12-12 $3.25 $3.30 $3.09 $3.21 $3.21 373,643
2017-12-11 $2.94 $3.20 $2.94 $3.18 $3.18 427,299
2017-12-08 $2.87 $3.07 $2.71 $2.95 $2.95 376,232
2017-12-07 $2.80 $2.95 $2.73 $2.79 $2.79 364,341
2017-12-06 $2.74 $3.00 $2.69 $3.00 $3.00 392,916
2017-12-05 $2.69 $2.74 $2.62 $2.70 $2.70 217,562
2017-12-04 $2.70 $2.73 $2.58 $2.61 $2.61 196,588
2017-12-01 $2.65 $2.70 $2.62 $2.63 $2.63 172,149
2017-11-30 $2.50 $2.70 $2.42 $2.62 $2.62 361,393
2017-11-29 $2.82 $2.82 $2.47 $2.56 $2.56 438,173
2017-11-28 $3.00 $3.05 $2.67 $2.76 $2.76 676,452
2017-11-27 $2.87 $3.05 $2.84 $3.01 $3.01 473,265
2017-11-24 $2.87 $2.90 $2.70 $2.77 $2.77 248,253
2017-11-22 $2.85 $2.87 $2.80 $2.85 $2.85 188,337
2017-11-21 $2.84 $2.84 $2.76 $2.80 $2.80 177,978
2017-11-20 $2.81 $2.83 $2.74 $2.79 $2.79 167,469
2017-11-17 $2.60 $2.80 $2.56 $2.74 $2.74 288,428
2017-11-16 $2.72 $2.79 $2.56 $2.61 $2.61 314,944
2017-11-15 $2.85 $2.98 $2.75 $2.77 $2.77 451,575
2017-11-14 $2.98 $3.15 $2.66 $2.81 $2.81 777,011
2017-11-13 $2.61 $2.95 $2.56 $2.92 $2.92 773,015
2017-11-10 $2.44 $2.56 $2.42 $2.56 $2.56 425,745
2017-11-09 $2.46 $2.50 $2.40 $2.44 $2.44 167,164
2017-11-08 $2.49 $2.56 $2.44 $2.47 $2.47 265,391
2017-11-07 $2.47 $2.57 $2.36 $2.45 $2.45 581,280
2017-11-06 $2.35 $2.44 $2.33 $2.43 $2.43 285,085
2017-11-03 $2.29 $2.34 $2.28 $2.33 $2.33 97,970
2017-11-02 $2.29 $2.33 $2.27 $2.28 $2.28 77,643
2017-11-01 $2.32 $2.34 $2.27 $2.30 $2.30 110,443
2017-10-31 $2.33 $2.38 $2.29 $2.32 $2.32 194,434
2017-10-30 $2.25 $2.34 $2.24 $2.32 $2.32 283,755
2017-10-27 $2.24 $2.27 $2.15 $2.18 $2.18 120,351
2017-10-26 $2.30 $2.36 $2.23 $2.24 $2.24 72,195
2017-10-25 $2.29 $2.34 $2.26 $2.27 $2.27 118,881
2017-10-24 $2.38 $2.38 $2.29 $2.29 $2.29 58,633
2017-10-23 $2.29 $2.36 $2.29 $2.32 $2.32 135,129
2017-10-20 $2.18 $2.31 $2.16 $2.28 $2.28 70,642
2017-10-19 $2.27 $2.29 $2.18 $2.22 $2.22 96,622
2017-10-18 $2.24 $2.32 $2.22 $2.30 $2.30 74,933
2017-10-17 $2.35 $2.36 $2.12 $2.23 $2.23 221,507
2017-10-16 $2.37 $2.42 $2.34 $2.35 $2.35 125,250
2017-10-13 $2.46 $2.46 $2.35 $2.35 $2.35 138,362
2017-10-12 $2.56 $2.57 $2.41 $2.45 $2.45 140,173
2017-10-11 $2.46 $2.54 $2.45 $2.48 $2.48 192,302
2017-10-10 $2.44 $2.48 $2.37 $2.46 $2.46 216,284
2017-10-09 $2.40 $2.50 $2.40 $2.50 $2.50 131,820
2017-10-06 $2.43 $2.45 $2.26 $2.37 $2.37 263,975
2017-10-05 $2.36 $2.45 $2.36 $2.40 $2.40 169,556
2017-10-04 $2.37 $2.37 $2.29 $2.36 $2.36 74,922
2017-10-03 $2.40 $2.44 $2.26 $2.34 $2.34 182,304
2017-10-02 $2.27 $2.37 $2.26 $2.36 $2.36 152,003
2017-09-29 $2.28 $2.28 $2.25 $2.28 $2.28 49,910
2017-09-28 $2.27 $2.30 $2.25 $2.27 $2.27 68,737
2017-09-27 $2.30 $2.31 $2.26 $2.27 $2.27 72,593
2017-09-26 $2.32 $2.34 $2.26 $2.28 $2.28 76,102
2017-09-25 $2.28 $2.34 $2.27 $2.29 $2.29 140,612
2017-09-22 $2.17 $2.27 $2.10 $2.26 $2.26 149,138
2017-09-21 $2.21 $2.23 $2.09 $2.17 $2.17 157,454
2017-09-20 $2.35 $2.38 $2.21 $2.22 $2.22 195,302
2017-09-19 $2.33 $2.38 $2.27 $2.35 $2.35 204,783
2017-09-18 $2.15 $2.46 $2.15 $2.29 $2.29 520,418
2017-09-15 $2.02 $2.17 $1.98 $2.17 $2.17 550,400
2017-09-14 $1.89 $1.91 $1.87 $1.87 $1.87 39,420
2017-09-13 $1.93 $2.00 $1.86 $1.89 $1.89 79,655
2017-09-12 $1.86 $1.95 $1.84 $1.93 $1.93 98,272
2017-09-11 $1.82 $1.85 $1.80 $1.83 $1.83 37,847
2017-09-08 $1.82 $1.87 $1.79 $1.81 $1.81 72,370
2017-09-07 $1.81 $1.81 $1.78 $1.80 $1.80 31,907
2017-09-06 $1.75 $1.81 $1.75 $1.81 $1.81 33,376
2017-09-05 $1.81 $1.81 $1.75 $1.77 $1.77 36,072
2017-09-01 $1.78 $1.79 $1.75 $1.76 $1.76 48,929
2017-08-31 $1.72 $1.78 $1.71 $1.77 $1.77 39,670
2017-08-30 $1.74 $1.74 $1.69 $1.71 $1.71 36,301
2017-08-29 $1.71 $1.75 $1.71 $1.74 $1.74 24,053
2017-08-28 $1.72 $1.76 $1.72 $1.72 $1.72 32,373
2017-08-25 $1.71 $1.75 $1.69 $1.74 $1.74 52,109
2017-08-24 $1.70 $1.76 $1.70 $1.71 $1.71 46,725
2017-08-23 $1.72 $1.76 $1.70 $1.75 $1.75 35,919
2017-08-22 $1.72 $1.75 $1.69 $1.71 $1.71 10,009
2017-08-21 $1.67 $1.74 $1.67 $1.71 $1.71 143,321
2017-08-18 $1.71 $1.78 $1.71 $1.76 $1.76 28,381
2017-08-17 $1.78 $1.80 $1.76 $1.76 $1.76 31,196
2017-08-16 $1.71 $1.81 $1.71 $1.77 $1.77 30,773
2017-08-15 $1.77 $1.80 $1.73 $1.79 $1.79 44,172
2017-08-14 $1.78 $1.81 $1.75 $1.75 $1.75 52,846
2017-08-11 $1.80 $1.80 $1.76 $1.77 $1.77 22,261
2017-08-10 $1.80 $1.81 $1.77 $1.80 $1.80 30,768
2017-08-09 $1.86 $1.86 $1.78 $1.81 $1.81 47,868
2017-08-08 $1.81 $1.84 $1.79 $1.80 $1.80 38,856
2017-08-07 $1.77 $1.80 $1.76 $1.78 $1.78 45,600
2017-08-04 $1.77 $1.80 $1.74 $1.76 $1.76 64,233
2017-08-03 $1.79 $1.83 $1.76 $1.80 $1.80 67,534
2017-08-02 $1.86 $1.88 $1.76 $1.85 $1.85 90,629
2017-08-01 $1.90 $1.93 $1.87 $1.88 $1.88 39,808
2017-07-31 $1.89 $1.94 $1.87 $1.92 $1.92 82,284
2017-07-28 $2.01 $2.02 $1.93 $1.95 $1.95 89,286
2017-07-27 $2.04 $2.08 $1.96 $1.97 $1.97 111,423
2017-07-26 $1.97 $2.05 $1.95 $2.03 $2.03 134,168
2017-07-25 $1.99 $2.00 $1.93 $1.98 $1.98 104,529
2017-07-24 $1.86 $1.98 $1.85 $1.98 $1.98 107,849
2017-07-21 $1.82 $1.86 $1.81 $1.85 $1.85 37,590
2017-07-20 $1.86 $1.89 $1.82 $1.83 $1.83 34,727
2017-07-19 $1.88 $1.93 $1.85 $1.85 $1.85 58,743
2017-07-18 $1.86 $1.91 $1.80 $1.90 $1.90 98,051
2017-07-17 $1.74 $1.85 $1.73 $1.85 $1.85 145,136
2017-07-14 $1.67 $1.73 $1.66 $1.70 $1.70 42,446
2017-07-13 $1.70 $1.73 $1.65 $1.65 $1.65 22,438
2017-07-12 $1.59 $1.73 $1.57 $1.72 $1.72 62,969
2017-07-11 $1.59 $1.65 $1.58 $1.60 $1.60 23,923
2017-07-10 $1.63 $1.65 $1.59 $1.59 $1.59 65,886
2017-07-07 $1.67 $1.69 $1.62 $1.63 $1.63 51,219
2017-07-06 $1.69 $1.69 $1.65 $1.66 $1.66 18,178
2017-07-05 $1.71 $1.72 $1.66 $1.67 $1.67 21,449
2017-07-03 $1.66 $1.69 $1.66 $1.69 $1.69 28,026
2017-06-30 $1.68 $1.70 $1.62 $1.68 $1.68 59,931
2017-06-29 $1.69 $1.70 $1.65 $1.68 $1.68 14,024
2017-06-28 $1.65 $1.71 $1.64 $1.67 $1.67 26,231
2017-06-27 $1.68 $1.71 $1.65 $1.66 $1.66 40,221
2017-06-26 $1.72 $1.72 $1.66 $1.69 $1.69 54,661
2017-06-23 $1.69 $1.72 $1.65 $1.69 $1.69 33,900
2017-06-22 $1.74 $1.74 $1.68 $1.73 $1.73 43,074
2017-06-21 $1.61 $1.69 $1.61 $1.67 $1.67 24,804
2017-06-20 $1.69 $1.71 $1.65 $1.65 $1.65 52,983
2017-06-19 $1.66 $1.71 $1.64 $1.68 $1.68 33,692
2017-06-16 $1.64 $1.70 $1.60 $1.67 $1.67 42,979
2017-06-15 $1.65 $1.69 $1.61 $1.65 $1.65 55,196
2017-06-14 $1.71 $1.72 $1.63 $1.66 $1.66 17,506
2017-06-13 $1.73 $1.75 $1.66 $1.68 $1.68 56,336
2017-06-12 $1.74 $1.78 $1.69 $1.71 $1.71 56,249
2017-06-09 $1.70 $1.78 $1.66 $1.70 $1.70 66,452
2017-06-08 $1.70 $1.74 $1.63 $1.69 $1.69 101,620
2017-06-07 $1.54 $1.71 $1.49 $1.69 $1.69 197,624
2017-06-06 $1.66 $1.69 $1.50 $1.58 $1.58 231,659
2017-06-05 $1.75 $1.80 $1.64 $1.64 $1.64 93,141
2017-06-02 $1.75 $1.77 $1.73 $1.76 $1.76 47,915
2017-06-01 $1.72 $1.80 $1.68 $1.73 $1.73 84,185
2017-05-31 $1.84 $1.90 $1.75 $1.80 $1.80 109,669
2017-05-30 $1.89 $1.92 $1.83 $1.84 $1.84 69,482
2017-05-26 $1.87 $1.96 $1.84 $1.91 $1.91 63,642
2017-05-25 $1.90 $1.90 $1.84 $1.86 $1.86 44,148
2017-05-24 $1.92 $1.95 $1.86 $1.90 $1.90 49,214
2017-05-23 $1.91 $1.97 $1.89 $1.92 $1.92 58,014
2017-05-22 $1.90 $1.95 $1.89 $1.91 $1.91 54,197
2017-05-19 $1.90 $1.95 $1.90 $1.90 $1.90 62,328
2017-05-18 $1.90 $1.94 $1.86 $1.90 $1.90 35,475
2017-05-17 $1.96 $1.98 $1.90 $1.92 $1.92 50,644
2017-05-16 $1.94 $1.97 $1.93 $1.97 $1.97 53,872
2017-05-15 $1.91 $1.96 $1.89 $1.93 $1.93 35,782
2017-05-12 $1.96 $1.96 $1.87 $1.87 $1.87 50,475
2017-05-11 $1.85 $1.99 $1.82 $1.98 $1.98 107,102
2017-05-10 $1.86 $1.95 $1.80 $1.95 $1.95 81,350
2017-05-09 $1.91 $1.93 $1.82 $1.84 $1.84 121,855
2017-05-08 $1.93 $1.96 $1.90 $1.92 $1.92 85,023
2017-05-05 $1.93 $1.96 $1.89 $1.90 $1.90 139,984
2017-05-04 $2.02 $2.07 $1.96 $1.98 $1.98 139,724
2017-05-03 $2.08 $2.11 $2.04 $2.08 $2.08 116,821
2017-05-02 $2.05 $2.11 $2.04 $2.10 $2.10 186,734
2017-05-01 $1.97 $2.02 $1.92 $2.00 $2.00 198,138
2017-04-28 $1.82 $1.94 $1.77 $1.88 $1.88 116,894
2017-04-27 $1.87 $1.92 $1.82 $1.84 $1.84 130,530
2017-04-26 $1.94 $1.98 $1.88 $1.90 $1.90 117,477
2017-04-25 $2.06 $2.12 $1.95 $1.98 $1.98 193,821
2017-04-24 $2.11 $2.14 $2.05 $2.07 $2.07 125,655
2017-04-21 $2.10 $2.12 $2.06 $2.09 $2.09 88,725
2017-04-20 $2.19 $2.20 $1.99 $2.05 $2.05 182,893
2017-04-19 $1.94 $2.22 $1.93 $2.12 $2.12 312,958
2017-04-18 $1.95 $2.00 $1.86 $1.93 $1.93 256,543
2017-04-17 $2.07 $2.14 $1.99 $2.00 $2.00 511,544
2017-04-13 $2.39 $2.46 $2.10 $2.13 $2.13 291,137
2017-04-12 $2.39 $2.46 $2.22 $2.34 $2.34 226,565
2017-04-11 $2.70 $2.75 $2.10 $2.36 $2.36 507,500
2017-04-10 $2.40 $2.63 $2.34 $2.60 $2.60 690,258
2017-04-07 $2.25 $2.38 $2.23 $2.32 $2.32 378,664
2017-04-06 $2.11 $2.22 $2.10 $2.21 $2.21 288,674
2017-04-05 $1.98 $2.09 $1.97 $2.06 $2.06 274,252
2017-04-04 $1.91 $1.97 $1.88 $1.97 $1.97 94,270
2017-04-03 $1.92 $1.97 $1.87 $1.93 $1.93 138,562
2017-03-31 $1.86 $1.92 $1.83 $1.92 $1.92 122,945
2017-03-30 $1.92 $1.95 $1.85 $1.86 $1.86 88,671
2017-03-29 $1.94 $2.00 $1.90 $1.92 $1.92 115,924
2017-03-28 $1.95 $1.99 $1.88 $1.92 $1.92 221,518
2017-03-27 $1.83 $1.85 $1.78 $1.83 $1.83 205,285
2017-03-24 $1.72 $1.73 $1.65 $1.68 $1.68 64,585
2017-03-23 $1.65 $1.71 $1.60 $1.70 $1.70 110,414
2017-03-22 $1.60 $1.62 $1.54 $1.59 $1.59 70,669
2017-03-21 $1.66 $1.67 $1.54 $1.60 $1.60 187,356
2017-03-20 $1.78 $1.78 $1.67 $1.67 $1.67 112,307
2017-03-17 $1.78 $1.81 $1.75 $1.77 $1.77 73,466
2017-03-16 $1.76 $1.82 $1.75 $1.78 $1.78 71,377
2017-03-15 $1.83 $1.83 $1.76 $1.76 $1.76 80,652
2017-03-14 $1.75 $1.84 $1.74 $1.81 $1.81 177,922
2017-03-13 $1.80 $1.81 $1.73 $1.75 $1.75 87,898
2017-03-10 $1.73 $1.77 $1.67 $1.76 $1.76 185,578
2017-03-09 $1.48 $1.65 $1.44 $1.64 $1.64 286,278
2017-03-08 $1.50 $1.55 $1.35 $1.50 $1.50 622,470
2017-03-07 $1.54 $1.88 $1.53 $1.61 $1.61 940,659
2017-03-06 $1.92 $1.94 $1.85 $1.87 $1.87 98,752
2017-03-03 $1.89 $1.94 $1.85 $1.91 $1.91 87,012
2017-03-02 $1.95 $1.95 $1.87 $1.89 $1.89 110,526
2017-03-01 $1.93 $1.96 $1.88 $1.93 $1.93 148,067
2017-02-28 $2.00 $2.01 $1.85 $1.86 $1.86 205,004
2017-02-27 $1.99 $2.05 $1.97 $1.99 $1.99 95,544
2017-02-24 $2.01 $2.02 $1.94 $2.00 $2.00 231,511
2017-02-23 $2.05 $2.07 $2.01 $2.03 $2.03 109,232
2017-02-22 $2.10 $2.11 $2.00 $2.06 $2.06 148,443
2017-02-21 $2.13 $2.13 $2.08 $2.10 $2.10 169,675
2017-02-17 $2.10 $2.12 $2.08 $2.11 $2.11 163,353
2017-02-16 $1.98 $2.10 $1.95 $2.09 $2.09 239,743
2017-02-15 $1.98 $2.01 $1.95 $1.97 $1.97 190,559
2017-02-14 $2.01 $2.03 $1.95 $1.98 $1.98 258,186
2017-02-13 $2.05 $2.07 $2.01 $2.03 $2.03 293,991
2017-02-10 $2.07 $2.10 $2.03 $2.06 $2.06 364,133
2017-02-09 $2.05 $2.09 $2.02 $2.07 $2.07 206,052
2017-02-08 $2.22 $2.33 $2.03 $2.10 $2.10 373,728
2017-02-07 $2.19 $2.27 $2.18 $2.24 $2.24 142,170
2017-02-06 $2.14 $2.22 $2.12 $2.21 $2.21 189,658
2017-02-03 $2.13 $2.15 $2.10 $2.13 $2.13 180,094
2017-02-02 $2.14 $2.16 $2.11 $2.14 $2.14 122,906
2017-02-01 $2.11 $2.15 $2.07 $2.14 $2.14 65,876
2017-01-31 $2.05 $2.10 $2.05 $2.08 $2.08 133,402
2017-01-30 $2.13 $2.14 $2.04 $2.07 $2.07 161,276
2017-01-27 $2.13 $2.15 $2.09 $2.13 $2.13 93,332
2017-01-26 $2.06 $2.12 $2.06 $2.10 $2.10 91,638
2017-01-25 $2.07 $2.08 $2.03 $2.06 $2.06 123,594
2017-01-24 $2.00 $2.17 $1.99 $2.05 $2.05 234,940
2017-01-23 $2.00 $2.03 $1.96 $1.99 $1.99 186,038
2017-01-20 $1.97 $2.01 $1.97 $2.00 $2.00 86,025
2017-01-19 $1.96 $2.02 $1.94 $1.95 $1.95 121,707
2017-01-18 $2.08 $2.09 $1.99 $2.00 $2.00 192,982
2017-01-17 $2.00 $2.10 $1.99 $2.06 $2.06 141,189
2017-01-13 $2.00 $2.09 $1.98 $2.05 $2.05 269,654
2017-01-12 $2.08 $2.08 $2.00 $2.03 $2.03 226,341
2017-01-11 $2.11 $2.13 $2.06 $2.08 $2.08 153,923
2017-01-10 $2.09 $2.14 $2.06 $2.11 $2.11 252,386
2017-01-09 $2.11 $2.15 $2.09 $2.14 $2.14 164,661
2017-01-06 $2.15 $2.15 $2.10 $2.11 $2.11 104,075
2017-01-05 $2.09 $2.16 $2.07 $2.11 $2.11 173,744
2017-01-04 $2.03 $2.09 $2.00 $2.06 $2.06 103,262
2017-01-03 $1.94 $2.07 $1.86 $2.04 $2.04 471,888
2016-12-30 $2.17 $2.22 $2.15 $2.15 $2.15 167,843
2016-12-29 $2.15 $2.20 $2.11 $2.15 $2.15 85,368
2016-12-28 $2.16 $2.21 $2.12 $2.16 $2.16 91,986
2016-12-27 $2.16 $2.24 $2.11 $2.23 $2.23 139,230
2016-12-23 $2.12 $2.15 $2.09 $2.11 $2.11 66,880
2016-12-22 $2.01 $2.15 $2.00 $2.12 $2.12 121,271
2016-12-21 $2.21 $2.24 $2.06 $2.08 $2.08 109,962
2016-12-20 $2.10 $2.25 $1.90 $2.21 $2.21 290,170
2016-12-19 $2.37 $2.37 $2.11 $2.14 $2.14 236,943
2016-12-16 $2.45 $2.45 $2.35 $2.36 $2.36 87,249
2016-12-15 $2.49 $2.49 $2.39 $2.40 $2.40 119,591
2016-12-14 $2.70 $2.70 $2.44 $2.49 $2.49 171,318
2016-12-13 $2.57 $2.70 $2.50 $2.58 $2.58 200,870
2016-12-12 $2.50 $2.56 $2.43 $2.49 $2.49 163,628
2016-12-09 $2.47 $2.50 $2.42 $2.46 $2.46 199,236
2016-12-08 $2.70 $2.70 $2.42 $2.43 $2.43 228,994
2016-12-07 $2.45 $2.63 $2.36 $2.59 $2.59 161,182
2016-12-06 $2.49 $2.55 $2.33 $2.45 $2.45 198,094
2016-12-05 $2.68 $2.71 $2.56 $2.57 $2.57 143,247
2016-12-02 $2.64 $2.67 $2.57 $2.67 $2.67 97,030
2016-12-01 $2.70 $2.70 $2.50 $2.56 $2.56 192,119
2016-11-30 $2.24 $2.45 $2.24 $2.42 $2.42 109,374
2016-11-29 $2.43 $2.43 $2.29 $2.33 $2.33 104,851
2016-11-28 $2.42 $2.46 $2.31 $2.40 $2.40 126,794
2016-11-25 $2.49 $2.53 $2.37 $2.41 $2.41 109,166
2016-11-23 $1.77 $2.48 $1.75 $2.47 $2.47 387,421
2016-11-22 $2.23 $2.27 $1.80 $1.96 $1.96 719,160
2016-11-21 $2.69 $2.80 $2.37 $2.37 $2.37 404,666
2016-11-18 $2.86 $2.92 $2.62 $2.74 $2.74 291,299
2016-11-17 $2.69 $2.80 $2.59 $2.80 $2.80 286,164
2016-11-16 $2.90 $3.35 $2.47 $2.55 $2.55 934,828
2016-11-15 $3.08 $3.09 $2.60 $2.87 $2.87 624,599
2016-11-14 $2.36 $2.95 $2.35 $2.93 $2.93 757,156
2016-11-11 $2.13 $2.39 $2.09 $2.31 $2.31 523,090
2016-11-10 $1.94 $2.08 $1.91 $2.02 $2.02 248,235
2016-11-09 $1.88 $1.97 $1.78 $1.90 $1.90 239,658
2016-11-08 $2.07 $2.07 $1.97 $1.98 $1.98 233,203
2016-11-07 $1.92 $2.00 $1.86 $1.96 $1.96 259,087
2016-11-04 $1.84 $1.89 $1.73 $1.81 $1.81 218,686
2016-11-03 $2.00 $2.02 $1.85 $1.87 $1.87 183,787
2016-11-02 $2.08 $2.10 $1.98 $1.99 $1.99 119,509
2016-11-01 $2.09 $2.11 $2.04 $2.08 $2.08 105,003
2016-10-31 $2.04 $2.10 $1.98 $2.10 $2.10 122,988
2016-10-28 $2.06 $2.07 $1.99 $2.01 $2.01 122,835
2016-10-27 $2.13 $2.13 $2.00 $2.03 $2.03 106,134
2016-10-26 $1.87 $2.06 $1.75 $2.02 $2.02 273,864
2016-10-25 $2.11 $2.14 $1.82 $1.93 $1.93 525,083
2016-10-24 $2.19 $2.23 $2.11 $2.16 $2.16 238,609
2016-10-21 $2.22 $2.25 $2.15 $2.20 $2.20 139,381
2016-10-20 $2.24 $2.33 $2.20 $2.26 $2.26 274,961
2016-10-19 $2.28 $2.37 $2.12 $2.31 $2.31 517,321
2016-10-18 $2.00 $2.20 $1.95 $2.20 $2.20 717,118
2016-10-17 $1.86 $1.93 $1.84 $1.93 $1.93 311,935
2016-10-14 $1.75 $1.85 $1.75 $1.81 $1.81 161,924
2016-10-13 $1.81 $1.84 $1.72 $1.76 $1.76 206,295
2016-10-12 $1.91 $1.92 $1.72 $1.81 $1.81 325,187
2016-10-11 $1.85 $1.90 $1.78 $1.88 $1.88 252,995
2016-10-10 $1.74 $1.85 $1.63 $1.80 $1.80 299,363
2016-10-07 $1.55 $1.70 $1.51 $1.66 $1.66 219,320
2016-10-06 $1.78 $1.84 $1.43 $1.53 $1.53 475,816
2016-10-05 $1.63 $1.71 $1.58 $1.69 $1.69 288,109
2016-10-04 $1.47 $1.57 $1.47 $1.56 $1.56 238,097
2016-10-03 $1.35 $1.46 $1.35 $1.44 $1.44 253,753
2016-09-30 $1.25 $1.36 $1.25 $1.32 $1.32 91,135
2016-09-29 $1.29 $1.32 $1.27 $1.29 $1.29 53,670
2016-09-28 $1.28 $1.29 $1.25 $1.29 $1.29 68,909
2016-09-27 $1.28 $1.29 $1.25 $1.27 $1.27 59,538
2016-09-26 $1.25 $1.28 $1.25 $1.26 $1.26 56,347
2016-09-23 $1.27 $1.29 $1.23 $1.25 $1.25 51,312
2016-09-22 $1.28 $1.29 $1.24 $1.27 $1.27 87,356
2016-09-21 $1.28 $1.28 $1.21 $1.26 $1.26 55,623
2016-09-20 $1.31 $1.31 $1.24 $1.25 $1.25 66,374
2016-09-19 $1.29 $1.32 $1.28 $1.29 $1.29 67,387
2016-09-16 $1.30 $1.31 $1.25 $1.31 $1.31 172,274
2016-09-15 $1.28 $1.33 $1.27 $1.28 $1.28 68,398
2016-09-14 $1.23 $1.28 $1.21 $1.25 $1.25 36,182
2016-09-13 $1.20 $1.25 $1.18 $1.23 $1.23 51,264
2016-09-12 $1.18 $1.22 $1.15 $1.21 $1.21 46,117
2016-09-09 $1.25 $1.26 $1.18 $1.22 $1.22 101,233
2016-09-08 $1.32 $1.35 $1.24 $1.25 $1.25 118,854
2016-09-07 $1.15 $1.31 $1.15 $1.31 $1.31 72,957
2016-09-06 $1.15 $1.18 $1.13 $1.18 $1.18 186,249
2016-09-02 $1.11 $1.11 $1.08 $1.10 $1.10 64,072
2016-09-01 $1.07 $1.10 $1.05 $1.10 $1.10 77,681
2016-08-31 $1.13 $1.13 $1.04 $1.06 $1.06 120,282
2016-08-30 $1.10 $1.10 $1.05 $1.06 $1.06 34,132
2016-08-29 $1.11 $1.11 $1.04 $1.10 $1.10 54,771
2016-08-26 $1.09 $1.09 $1.06 $1.06 $1.06 33,124
2016-08-25 $1.06 $1.10 $1.06 $1.06 $1.06 73,445
2016-08-24 $1.10 $1.14 $1.07 $1.08 $1.08 44,884
2016-08-23 $1.06 $1.12 $1.06 $1.10 $1.10 151,776
2016-08-22 $1.05 $1.13 $1.04 $1.10 $1.10 128,192
2016-08-19 $1.13 $1.15 $1.07 $1.09 $1.09 91,842
2016-08-18 $1.17 $1.19 $1.13 $1.15 $1.15 56,278
2016-08-17 $1.15 $1.22 $1.15 $1.16 $1.16 37,565
2016-08-16 $1.17 $1.18 $1.12 $1.16 $1.16 25,111
2016-08-15 $1.20 $1.24 $1.14 $1.17 $1.17 60,667
2016-08-12 $1.28 $1.29 $1.17 $1.21 $1.21 102,320
2016-08-11 $1.33 $1.35 $1.20 $1.31 $1.31 48,701
2016-08-10 $1.34 $1.34 $1.30 $1.32 $1.32 49,116
2016-08-09 $1.33 $1.38 $1.29 $1.33 $1.33 160,646
2016-08-08 $1.41 $1.42 $1.32 $1.35 $1.35 185,085
2016-08-05 $1.18 $1.33 $1.18 $1.33 $1.33 148,190
2016-08-04 $1.11 $1.22 $1.10 $1.18 $1.18 355,483
2016-08-03 $1.06 $1.25 $1.06 $1.24 $1.24 182,437
2016-08-02 $1.07 $1.08 $1.01 $1.08 $1.08 81,801
2016-08-01 $1.02 $1.08 $1.02 $1.07 $1.07 91,419
2016-07-29 $0.99 $1.01 $0.96 $1.00 $1.00 26,347
2016-07-28 $0.97 $0.99 $0.95 $0.99 $0.99 25,959
2016-07-27 $1.02 $1.02 $0.97 $0.99 $0.99 26,980
2016-07-26 $1.04 $1.05 $0.99 $1.01 $1.01 70,779
2016-07-25 $1.06 $1.09 $0.95 $1.03 $1.03 125,671
2016-07-22 $0.97 $1.03 $0.97 $1.01 $1.01 64,112
2016-07-21 $0.92 $0.97 $0.92 $0.97 $0.97 20,001
2016-07-20 $0.93 $0.93 $0.90 $0.92 $0.92 28,817
2016-07-19 $0.89 $0.89 $0.87 $0.89 $0.89 8,137
2016-07-18 $0.91 $0.91 $0.87 $0.89 $0.89 34,277
2016-07-15 $0.93 $0.94 $0.88 $0.89 $0.89 23,387
2016-07-14 $0.90 $0.92 $0.89 $0.91 $0.91 25,083
2016-07-13 $0.81 $0.85 $0.81 $0.84 $0.84 33,730
2016-07-12 $0.80 $0.82 $0.80 $0.82 $0.82 26,729
2016-07-11 $0.82 $0.82 $0.78 $0.80 $0.80 58,060
2016-07-08 $0.79 $0.81 $0.79 $0.81 $0.81 11,894
2016-07-07 $0.83 $0.83 $0.80 $0.80 $0.80 25,464
2016-07-06 $0.81 $0.81 $0.80 $0.81 $0.81 35,800
2016-07-05 $0.78 $0.82 $0.78 $0.81 $0.81 31,358
2016-07-01 $0.80 $0.81 $0.76 $0.76 $0.76 35,100
2016-06-30 $0.81 $0.81 $0.80 $0.80 $0.80 13,164
2016-06-29 $0.80 $0.80 $0.79 $0.79 $0.79 95,086
2016-06-28 $0.79 $0.80 $0.77 $0.80 $0.80 46,402
2016-06-27 $0.80 $0.80 $0.77 $0.78 $0.78 12,689
2016-06-24 $0.82 $0.82 $0.79 $0.80 $0.80 23,777
2016-06-23 $0.85 $0.85 $0.81 $0.83 $0.83 34,084
2016-06-22 $0.85 $0.86 $0.82 $0.84 $0.84 32,295
2016-06-21 $0.82 $0.83 $0.81 $0.82 $0.82 8,633
2016-06-20 $0.82 $0.83 $0.81 $0.82 $0.82 21,511
2016-06-17 $0.79 $0.82 $0.79 $0.80 $0.80 1,757
2016-06-16 $0.81 $0.81 $0.78 $0.78 $0.78 19,485
2016-06-15 $0.82 $0.82 $0.81 $0.81 $0.81 9,939
2016-06-14 $0.80 $0.82 $0.80 $0.81 $0.81 13,400
2016-06-13 $0.83 $0.83 $0.80 $0.80 $0.80 18,426
2016-06-10 $0.82 $0.83 $0.81 $0.82 $0.82 10,040
2016-06-09 $0.86 $0.86 $0.80 $0.83 $0.83 24,487
2016-06-08 $0.83 $0.86 $0.83 $0.85 $0.85 7,689
2016-06-07 $0.81 $0.84 $0.81 $0.84 $0.84 9,600
2016-06-06 $0.85 $0.85 $0.81 $0.82 $0.82 27,615
2016-06-03 $0.84 $0.85 $0.83 $0.83 $0.83 8,905
2016-06-02 $0.84 $0.84 $0.80 $0.83 $0.83 34,041
2016-06-01 $0.80 $0.84 $0.80 $0.84 $0.84 17,751
2016-05-31 $0.87 $0.89 $0.83 $0.83 $0.83 26,367
2016-05-27 $0.89 $0.91 $0.87 $0.88 $0.88 16,346
2016-05-26 $0.92 $0.92 $0.89 $0.90 $0.90 16,142
2016-05-25 $0.90 $0.93 $0.89 $0.91 $0.91 50,136
2016-05-24 $0.91 $0.91 $0.89 $0.91 $0.91 21,202
2016-05-23 $0.93 $0.93 $0.90 $0.91 $0.91 10,206
2016-05-20 $0.90 $0.92 $0.90 $0.91 $0.91 6,590
2016-05-19 $0.90 $0.90 $0.89 $0.90 $0.90 11,181
2016-05-18 $0.91 $0.93 $0.90 $0.90 $0.90 25,169
2016-05-17 $0.95 $0.95 $0.90 $0.93 $0.93 16,874
2016-05-16 $0.94 $0.94 $0.92 $0.93 $0.93 18,460
2016-05-13 $0.88 $0.91 $0.88 $0.91 $0.91 10,706
2016-05-12 $0.88 $0.89 $0.86 $0.88 $0.88 16,300
2016-05-11 $0.87 $0.89 $0.81 $0.88 $0.88 53,743
2016-05-10 $0.93 $0.95 $0.92 $0.95 $0.95 13,704
2016-05-09 $0.89 $0.93 $0.89 $0.92 $0.92 45,285
2016-05-06 $0.92 $0.92 $0.86 $0.88 $0.88 146,896
2016-05-05 $0.93 $0.93 $0.91 $0.92 $0.92 49,761
2016-05-04 $0.97 $0.97 $0.93 $0.93 $0.93 24,756
2016-05-03 $0.98 $1.00 $0.96 $0.97 $0.97 29,688
2016-05-02 $0.98 $1.00 $0.97 $0.99 $0.99 62,157
2016-04-29 $0.93 $0.97 $0.93 $0.97 $0.97 73,836
2016-04-28 $0.97 $0.97 $0.93 $0.96 $0.96 43,670
2016-04-27 $0.98 $0.98 $0.93 $0.95 $0.95 40,755
2016-04-26 $0.97 $0.98 $0.95 $0.95 $0.95 74,216
2016-04-25 $1.00 $1.02 $0.93 $0.94 $0.94 96,122
2016-04-22 $0.95 $0.98 $0.88 $0.91 $0.91 85,177
2016-04-21 $1.01 $1.11 $0.94 $0.94 $0.94 147,187
2016-04-20 $0.87 $0.99 $0.81 $0.99 $0.99 150,568
2016-04-19 $0.83 $0.87 $0.80 $0.87 $0.87 100,570
2016-04-18 $0.80 $0.83 $0.78 $0.80 $0.80 80,462
2016-04-15 $0.86 $0.86 $0.75 $0.77 $0.77 59,450
2016-04-14 $0.81 $0.88 $0.81 $0.84 $0.84 77,295
2016-04-13 $0.70 $0.76 $0.70 $0.75 $0.75 100,318
2016-04-12 $0.65 $0.70 $0.64 $0.68 $0.68 83,205
2016-04-11 $0.64 $0.64 $0.62 $0.64 $0.64 8,696
2016-04-08 $0.63 $0.64 $0.61 $0.63 $0.63 64,610
2016-04-07 $0.63 $0.63 $0.61 $0.61 $0.61 36,127
2016-04-06 $0.62 $0.63 $0.62 $0.63 $0.63 34,227
2016-04-05 $0.60 $0.63 $0.60 $0.60 $0.60 25,628
2016-04-04 $0.60 $0.61 $0.59 $0.60 $0.60 51,720
2016-04-01 $0.59 $0.61 $0.57 $0.60 $0.60 16,570
2016-03-31 $0.59 $0.59 $0.57 $0.58 $0.58 17,721
2016-03-30 $0.58 $0.59 $0.56 $0.57 $0.57 10,970
2016-03-29 $0.57 $0.58 $0.57 $0.58 $0.58 22,050
2016-03-28 $0.57 $0.57 $0.56 $0.57 $0.57 61,813
2016-03-24 $0.56 $0.56 $0.55 $0.55 $0.55 18,100
2016-03-23 $0.56 $0.59 $0.55 $0.55 $0.55 78,670
2016-03-22 $0.57 $0.59 $0.56 $0.58 $0.58 11,580
2016-03-21 $0.57 $0.58 $0.56 $0.57 $0.57 31,212
2016-03-18 $0.61 $0.61 $0.55 $0.55 $0.55 67,125
2016-03-17 $0.60 $0.61 $0.60 $0.60 $0.60 14,006
2016-03-16 $0.60 $0.60 $0.58 $0.60 $0.60 11,450
2016-03-15 $0.59 $0.60 $0.59 $0.60 $0.60 11,291
2016-03-14 $0.60 $0.61 $0.59 $0.61 $0.61 11,243
2016-03-11 $0.59 $0.62 $0.59 $0.61 $0.61 51,012
2016-03-10 $0.59 $0.59 $0.56 $0.56 $0.56 13,125
2016-03-09 $0.59 $0.59 $0.57 $0.58 $0.58 39,000
2016-03-08 $0.58 $0.59 $0.58 $0.58 $0.58 2,100
2016-03-07 $0.59 $0.59 $0.59 $0.59 $0.59 85
2016-03-04 $0.60 $0.60 $0.59 $0.59 $0.59 11,200
2016-03-03 $0.59 $0.59 $0.58 $0.59 $0.59 6,411
2016-03-02 $0.57 $0.58 $0.56 $0.58 $0.58 13,847
2016-03-01 $0.55 $0.58 $0.55 $0.58 $0.58 1,960
2016-02-29 $0.55 $0.55 $0.55 $0.55 $0.55 0
2016-02-26 $0.55 $0.56 $0.55 $0.55 $0.55 9,970
2016-02-25 $0.52 $0.53 $0.52 $0.53 $0.53 9,200
2016-02-24 $0.61 $0.61 $0.53 $0.53 $0.53 53,465
2016-02-23 $0.53 $0.61 $0.52 $0.60 $0.60 35,827
2016-02-22 $0.49 $0.51 $0.49 $0.51 $0.51 12,950
2016-02-19 $0.51 $0.51 $0.51 $0.51 $0.51 10,000
2016-02-18 $0.50 $0.51 $0.50 $0.51 $0.51 10,970
2016-02-17 $0.49 $0.49 $0.49 $0.49 $0.49 0
2016-02-16 $0.49 $0.51 $0.49 $0.49 $0.49 29,720
2016-02-12 $0.46 $0.47 $0.46 $0.47 $0.47 12,000
2016-02-11 $0.48 $0.48 $0.46 $0.46 $0.46 6,358
2016-02-10 $0.50 $0.50 $0.47 $0.47 $0.47 3,300
2016-02-09 $0.51 $0.52 $0.51 $0.51 $0.51 11,650
2016-02-08 $0.53 $0.53 $0.48 $0.50 $0.50 12,525
2016-02-05 $0.54 $0.54 $0.53 $0.53 $0.53 5,100
2016-02-04 $0.55 $0.57 $0.55 $0.57 $0.57 2,810
2016-02-03 $0.57 $0.57 $0.55 $0.56 $0.56 4,550
2016-02-02 $0.57 $0.58 $0.57 $0.58 $0.58 2,267
2016-02-01 $0.55 $0.57 $0.55 $0.56 $0.56 1,812
2016-01-29 $0.56 $0.56 $0.56 $0.56 $0.56 685
2016-01-28 $0.57 $0.57 $0.56 $0.57 $0.57 897
2016-01-27 $0.58 $0.58 $0.57 $0.57 $0.57 2,823
2016-01-26 $0.58 $0.58 $0.57 $0.57 $0.57 3,405
2016-01-25 $0.56 $0.59 $0.55 $0.55 $0.55 32,917
2016-01-22 $0.54 $0.54 $0.54 $0.54 $0.54 0
2016-01-21 $0.54 $0.54 $0.54 $0.54 $0.54 3,600
2016-01-20 $0.55 $0.55 $0.52 $0.54 $0.54 3,639
2016-01-19 $0.56 $0.57 $0.55 $0.55 $0.55 8,920
2016-01-15 $0.59 $0.59 $0.56 $0.56 $0.56 18,135
2016-01-14 $0.58 $0.60 $0.56 $0.59 $0.59 27,263
2016-01-13 $0.61 $0.61 $0.61 $0.61 $0.61 140
2016-01-12 $0.59 $0.61 $0.59 $0.60 $0.60 13,392
2016-01-11 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2016-01-08 $0.60 $0.61 $0.58 $0.61 $0.61 4,076
2016-01-07 $0.60 $0.60 $0.57 $0.57 $0.57 17,141
2016-01-06 $0.62 $0.63 $0.60 $0.60 $0.60 16,620
2016-01-05 $0.65 $0.65 $0.65 $0.65 $0.65 4,453
2016-01-04 $0.67 $0.68 $0.62 $0.62 $0.62 13,340
2015-12-31 $0.66 $0.66 $0.66 $0.66 $0.66 6,900
2015-12-30 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2015-12-29 $0.60 $0.61 $0.59 $0.59 $0.59 6,240
2015-12-28 $0.59 $0.62 $0.59 $0.62 $0.62 13,813
2015-12-24 $0.58 $0.59 $0.58 $0.59 $0.59 4,670
2015-12-23 $0.60 $0.60 $0.59 $0.59 $0.59 2,625
2015-12-22 $0.58 $0.60 $0.57 $0.58 $0.58 16,800
2015-12-21 $0.61 $0.61 $0.58 $0.58 $0.58 3,495
2015-12-18 $0.59 $0.61 $0.59 $0.60 $0.60 21,511
2015-12-17 $0.62 $0.62 $0.58 $0.58 $0.58 32,100
2015-12-16 $0.62 $0.62 $0.62 $0.62 $0.62 11,725
2015-12-15 $0.63 $0.64 $0.63 $0.64 $0.64 1,605
2015-12-14 $0.61 $0.63 $0.61 $0.63 $0.63 4,867
2015-12-11 $0.64 $0.66 $0.62 $0.62 $0.62 17,915
2015-12-10 $0.65 $0.65 $0.65 $0.65 $0.65 3,857
2015-12-09 $0.67 $0.67 $0.65 $0.65 $0.65 3,782
2015-12-08 $0.68 $0.69 $0.65 $0.66 $0.66 19,570
2015-12-07 $0.74 $0.74 $0.68 $0.68 $0.68 9,040
2015-12-04 $0.67 $0.70 $0.65 $0.70 $0.70 18,140
2015-12-03 $0.65 $0.67 $0.64 $0.67 $0.67 12,815
2015-12-02 $0.68 $0.68 $0.67 $0.67 $0.67 5,774
2015-12-01 $0.72 $0.72 $0.68 $0.68 $0.68 15,700
2015-11-30 $0.70 $0.70 $0.69 $0.70 $0.70 34,000
2015-11-27 $0.71 $0.71 $0.69 $0.69 $0.69 5,000
2015-11-25 $0.64 $0.66 $0.64 $0.64 $0.64 24,545
2015-11-24 $0.65 $0.65 $0.61 $0.64 $0.64 35,975
2015-11-23 $0.67 $0.67 $0.66 $0.66 $0.66 2,500
2015-11-20 $0.65 $0.67 $0.65 $0.65 $0.65 14,000
2015-11-19 $0.68 $0.68 $0.65 $0.65 $0.65 53,600
2015-11-18 $0.68 $0.73 $0.68 $0.70 $0.70 22,200
2015-11-17 $0.77 $0.78 $0.75 $0.76 $0.76 50,450
2015-11-16 $0.69 $0.71 $0.69 $0.71 $0.71 14,540
2015-11-13 $0.58 $0.64 $0.53 $0.64 $0.64 25,941
2015-11-12 $0.64 $0.64 $0.57 $0.58 $0.58 106,517
2015-11-11 $0.72 $0.73 $0.71 $0.73 $0.73 3,490
2015-11-10 $0.75 $0.76 $0.71 $0.73 $0.73 31,650
2015-11-09 $0.72 $0.77 $0.72 $0.75 $0.75 29,879
2015-11-06 $0.77 $0.77 $0.63 $0.71 $0.71 62,586
2015-11-05 $0.98 $0.98 $0.73 $0.77 $0.77 132,142
2015-11-04 $0.79 $1.06 $0.79 $0.83 $0.83 299,638
2015-11-03 $0.72 $0.77 $0.70 $0.76 $0.76 177,369
2015-11-02 $0.50 $0.73 $0.49 $0.63 $0.63 105,718
2015-10-30 $0.39 $0.47 $0.39 $0.47 $0.47 8,446
2015-10-29 $0.39 $0.42 $0.39 $0.39 $0.39 10,920
2015-10-28 $0.38 $0.38 $0.37 $0.37 $0.37 14,000
2015-10-27 $0.39 $0.39 $0.37 $0.37 $0.37 6,826
2015-10-26 $0.38 $0.39 $0.37 $0.39 $0.39 14,400
2015-10-23 $0.40 $0.41 $0.39 $0.39 $0.39 10,050
2015-10-22 $0.41 $0.42 $0.39 $0.41 $0.41 20,850
2015-10-21 $0.37 $0.38 $0.32 $0.36 $0.36 53,851
2015-10-20 $0.50 $0.50 $0.37 $0.37 $0.37 123,127
2015-10-19 $0.33 $0.36 $0.33 $0.34 $0.34 87,000
2015-10-16 $0.28 $0.33 $0.28 $0.33 $0.33 74,358
2015-10-15 $0.29 $0.29 $0.27 $0.28 $0.28 27,144
2015-10-14 $0.28 $0.28 $0.26 $0.27 $0.27 41,282
2015-10-13 $0.23 $0.28 $0.23 $0.26 $0.26 83,992
2015-10-12 $0.23 $0.23 $0.23 $0.23 $0.23 15
2015-10-09 $0.22 $0.24 $0.22 $0.23 $0.23 22,800
2015-10-08 $0.21 $0.22 $0.21 $0.22 $0.22 75,850
2015-10-07 $0.17 $0.21 $0.17 $0.21 $0.21 23,300
2015-10-06 $0.17 $0.17 $0.17 $0.17 $0.17 1,501
2015-10-05 $0.18 $0.19 $0.18 $0.18 $0.18 23,700
2015-10-02 $0.18 $0.18 $0.18 $0.18 $0.18 5,100
2015-10-01 $0.18 $0.19 $0.18 $0.19 $0.19 26,000
2015-09-30 $0.19 $0.19 $0.17 $0.18 $0.18 24,300
2015-09-29 $0.18 $0.18 $0.18 $0.18 $0.18 8,500
2015-09-28 $0.19 $0.20 $0.16 $0.18 $0.18 26,600
2015-09-25 $0.20 $0.20 $0.18 $0.18 $0.18 37,999
2015-09-24 $0.19 $0.19 $0.19 $0.19 $0.19 1,000
2015-09-23 $0.20 $0.20 $0.19 $0.19 $0.19 9,054
2015-09-22 $0.20 $0.21 $0.19 $0.21 $0.21 34,800
2015-09-21 $0.20 $0.21 $0.19 $0.19 $0.19 19,000
2015-09-18 $0.20 $0.21 $0.20 $0.21 $0.21 4,500
2015-09-17 $0.22 $0.22 $0.21 $0.22 $0.22 14,928
2015-09-16 $0.23 $0.23 $0.21 $0.22 $0.22 14,400
2015-09-15 $0.23 $0.23 $0.22 $0.22 $0.22 6,000
2015-09-14 $0.25 $0.25 $0.23 $0.24 $0.24 39,550
2015-09-11 $0.19 $0.21 $0.19 $0.21 $0.21 8,233
2015-09-10 $0.19 $0.19 $0.19 $0.19 $0.19 7,500
2015-09-09 $0.20 $0.22 $0.20 $0.20 $0.20 15,500
2015-09-08 $0.21 $0.21 $0.20 $0.20 $0.20 36,390
2015-09-04 $0.20 $0.21 $0.20 $0.21 $0.21 3,301
2015-09-03 $0.21 $0.21 $0.20 $0.20 $0.20 5,900
2015-09-02 $0.20 $0.21 $0.20 $0.21 $0.21 2,500
2015-09-01 $0.21 $0.21 $0.20 $0.20 $0.20 3,025
2015-08-31 $0.21 $0.21 $0.19 $0.19 $0.19 51,003
2015-08-28 $0.21 $0.22 $0.21 $0.21 $0.21 2,412
2015-08-27 $0.22 $0.22 $0.22 $0.22 $0.22 24,000
2015-08-26 $0.22 $0.22 $0.22 $0.22 $0.22 17,200
2015-08-25 $0.23 $0.23 $0.22 $0.22 $0.22 10,000
2015-08-24 $0.24 $0.24 $0.21 $0.22 $0.22 19,020
2015-08-21 $0.24 $0.26 $0.19 $0.24 $0.24 10,500

OrganiGram Holdings Inc (OGI) News Headlines

Recent OrganiGram Holdings Inc (OGI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.