Oncolytics Biotech Inc (ONCY) Exchange: NASDAQ

Data as of March 29, 2024

$1.01 ($-0.02) -1.94%

Oncolytics Biotech Inc - Daily Information
Click for more stock information on Oncolytics Biotech Inc.
Daily Information Data
Date March 29, 2024
Open $1.01
Previous Close $1.01
High $1.03
Low $1.00
Adjusted Open $1.01
Previous Adjusted Close $1.01
Adjusted High $1.03
Adjusted Low $1.00

About Oncolytics Biotech Inc (ONCY)

Oncolytics is a biotechnology company developing pelareorep, an intravenously delivered immunotherapeutic agent. This compound induces anti-cancer immune responses and promotes an inflamed tumor phenotype -- turning "cold" tumors "hot" -- through innate and adaptive immune responses to treat a variety of cancers. Pelareorep has demonstrated synergies with immune checkpoint inhibitors and may also be synergistic with other approved immuno-oncology agents. Oncolytics is currently conducting and planning clinical trials evaluating pelareorep in combination with checkpoint inhibitors and targeted therapies in solid and hematological malignancies, as it advances towards a registration study in metastatic breast cancer.

Historical Stock Data for Oncolytics Biotech Inc (ONCY)

Date Open High Low Close Adj.Close Volume
2024-03-20 $1.01 $1.03 $1.00 $1.01 $1.01 90,313
2024-03-19 $1.02 $1.03 $1.00 $1.03 $1.03 132,968
2024-03-18 $0.98 $1.05 $0.97 $1.04 $1.04 327,349
2024-03-15 $1.00 $1.02 $0.97 $0.99 $0.99 399,134
2024-03-14 $1.03 $1.04 $1.00 $1.02 $1.02 213,364
2024-03-13 $1.04 $1.06 $1.02 $1.04 $1.04 164,204
2024-03-12 $1.07 $1.07 $1.02 $1.06 $1.06 148,200
2024-03-11 $1.06 $1.08 $1.01 $1.06 $1.06 186,451
2024-03-08 $1.07 $1.12 $1.01 $1.05 $1.05 426,265
2024-03-07 $1.02 $1.08 $1.00 $1.04 $1.04 418,360
2024-03-06 $1.02 $1.04 $0.99 $1.04 $1.04 259,065
2024-03-05 $0.98 $1.04 $0.96 $1.03 $1.03 427,792
2024-03-04 $1.16 $1.16 $0.89 $0.92 $0.92 1,752,448
2024-03-01 $1.18 $1.18 $1.07 $1.12 $1.12 410,139
2024-02-29 $1.08 $1.17 $1.03 $1.14 $1.14 1,498,222
2024-02-28 $1.06 $1.06 $0.99 $1.02 $1.02 381,658
2024-02-27 $1.00 $1.06 $0.99 $1.04 $1.04 375,322
2024-02-26 $0.99 $1.02 $0.97 $0.99 $0.99 391,632
2024-02-23 $1.01 $1.03 $0.99 $0.99 $0.99 559,426
2024-02-22 $1.01 $1.05 $1.00 $1.04 $1.04 386,018
2024-02-21 $1.11 $1.12 $1.01 $1.02 $1.02 934,127
2024-02-20 $1.16 $1.18 $1.10 $1.13 $1.13 299,324
2024-02-16 $1.17 $1.18 $1.11 $1.16 $1.16 250,881
2024-02-15 $1.16 $1.18 $1.13 $1.16 $1.16 244,519
2024-02-14 $1.05 $1.15 $1.05 $1.15 $1.15 236,791
2024-02-13 $1.10 $1.13 $1.02 $1.05 $1.05 318,889
2024-02-12 $1.05 $1.11 $1.03 $1.11 $1.11 300,638
2024-02-09 $1.05 $1.09 $0.97 $1.05 $1.05 413,781
2024-02-08 $0.89 $1.04 $0.89 $1.02 $1.02 610,754
2024-02-07 $1.05 $1.06 $0.88 $0.89 $0.89 1,568,913
2024-02-06 $1.15 $1.15 $1.03 $1.05 $1.05 1,167,664
2024-02-05 $1.15 $1.16 $1.10 $1.14 $1.14 347,960
2024-02-02 $1.19 $1.20 $1.15 $1.15 $1.15 294,269
2024-02-01 $1.17 $1.20 $1.17 $1.18 $1.18 179,685
2024-01-31 $1.20 $1.24 $1.17 $1.19 $1.19 298,367
2024-01-30 $1.25 $1.25 $1.20 $1.22 $1.22 294,838
2024-01-29 $1.23 $1.27 $1.22 $1.23 $1.23 249,790
2024-01-26 $1.25 $1.27 $1.21 $1.22 $1.22 194,149
2024-01-25 $1.23 $1.31 $1.21 $1.25 $1.25 584,687
2024-01-24 $1.23 $1.26 $1.20 $1.20 $1.20 165,727
2024-01-23 $1.25 $1.26 $1.22 $1.23 $1.23 109,213
2024-01-22 $1.20 $1.28 $1.20 $1.24 $1.24 390,625
2024-01-19 $1.19 $1.21 $1.16 $1.21 $1.21 326,970
2024-01-18 $1.22 $1.23 $1.16 $1.17 $1.17 277,427
2024-01-17 $1.18 $1.20 $1.17 $1.20 $1.20 172,503
2024-01-16 $1.25 $1.25 $1.17 $1.22 $1.22 299,914
2024-01-12 $1.25 $1.27 $1.17 $1.22 $1.22 339,721
2024-01-11 $1.24 $1.26 $1.17 $1.23 $1.23 387,376
2024-01-10 $1.26 $1.29 $1.21 $1.22 $1.22 496,430
2024-01-09 $1.35 $1.36 $1.20 $1.24 $1.24 1,138,912
2024-01-08 $1.26 $1.36 $1.24 $1.36 $1.36 353,911
2024-01-05 $1.32 $1.32 $1.25 $1.26 $1.26 368,877
2024-01-04 $1.30 $1.34 $1.30 $1.31 $1.31 316,018
2024-01-03 $1.30 $1.35 $1.26 $1.33 $1.33 319,974
2024-01-02 $1.35 $1.40 $1.30 $1.32 $1.32 289,045
2023-12-29 $1.38 $1.38 $1.30 $1.35 $1.35 350,221
2023-12-28 $1.22 $1.40 $1.22 $1.36 $1.36 967,704
2023-12-27 $1.25 $1.25 $1.18 $1.22 $1.22 886,510
2023-12-26 $1.30 $1.31 $1.24 $1.26 $1.26 467,880
2023-12-22 $1.27 $1.31 $1.26 $1.28 $1.28 389,676
2023-12-21 $1.30 $1.30 $1.24 $1.25 $1.25 373,338
2023-12-20 $1.30 $1.35 $1.24 $1.24 $1.24 433,089
2023-12-19 $1.28 $1.34 $1.28 $1.31 $1.31 276,162
2023-12-18 $1.37 $1.37 $1.26 $1.27 $1.27 646,948
2023-12-15 $1.40 $1.40 $1.33 $1.35 $1.35 210,571
2023-12-14 $1.32 $1.41 $1.32 $1.38 $1.38 295,844
2023-12-13 $1.26 $1.34 $1.24 $1.31 $1.31 512,493
2023-12-12 $1.33 $1.33 $1.26 $1.29 $1.29 356,095
2023-12-11 $1.40 $1.41 $1.28 $1.31 $1.31 602,842
2023-12-08 $1.40 $1.42 $1.37 $1.40 $1.40 273,853
2023-12-07 $1.41 $1.41 $1.36 $1.40 $1.40 177,464
2023-12-06 $1.39 $1.42 $1.37 $1.37 $1.37 271,281
2023-12-05 $1.41 $1.41 $1.37 $1.40 $1.40 159,731
2023-12-04 $1.41 $1.43 $1.39 $1.41 $1.41 318,768
2023-12-01 $1.45 $1.45 $1.39 $1.42 $1.42 557,032
2023-11-30 $1.47 $1.49 $1.43 $1.45 $1.45 356,389
2023-11-29 $1.53 $1.54 $1.45 $1.48 $1.48 373,406
2023-11-28 $1.50 $1.56 $1.48 $1.50 $1.50 464,827
2023-11-27 $1.75 $1.75 $1.51 $1.52 $1.52 946,821
2023-11-24 $1.62 $1.68 $1.58 $1.66 $1.66 228,743
2023-11-22 $1.55 $1.61 $1.53 $1.60 $1.60 438,175
2023-11-21 $1.59 $1.60 $1.53 $1.55 $1.55 200,301
2023-11-20 $1.52 $1.60 $1.48 $1.59 $1.59 463,338
2023-11-17 $1.47 $1.53 $1.43 $1.50 $1.50 266,776
2023-11-16 $1.51 $1.51 $1.40 $1.41 $1.41 280,964
2023-11-15 $1.46 $1.56 $1.42 $1.48 $1.48 664,748
2023-11-14 $1.46 $1.46 $1.40 $1.46 $1.46 559,186
2023-11-13 $1.45 $1.45 $1.35 $1.40 $1.40 503,677
2023-11-10 $1.34 $1.52 $1.31 $1.45 $1.45 754,396
2023-11-09 $1.52 $1.54 $1.31 $1.32 $1.32 985,715
2023-11-08 $1.62 $1.62 $1.52 $1.57 $1.57 319,542
2023-11-07 $1.65 $1.65 $1.58 $1.60 $1.60 236,051
2023-11-06 $1.72 $1.74 $1.61 $1.63 $1.63 266,690
2023-11-03 $1.79 $1.80 $1.69 $1.72 $1.72 489,967
2023-11-02 $1.65 $1.79 $1.63 $1.79 $1.79 532,895
2023-11-01 $1.66 $1.66 $1.57 $1.62 $1.62 228,392
2023-10-31 $1.58 $1.69 $1.55 $1.66 $1.66 341,859
2023-10-30 $1.55 $1.60 $1.55 $1.56 $1.56 151,652
2023-10-27 $1.56 $1.59 $1.54 $1.54 $1.54 195,018
2023-10-26 $1.53 $1.64 $1.53 $1.56 $1.56 227,985
2023-10-25 $1.59 $1.61 $1.53 $1.53 $1.53 587,730
2023-10-24 $1.74 $1.75 $1.58 $1.62 $1.62 760,339
2023-10-23 $1.56 $1.72 $1.49 $1.69 $1.69 957,133
2023-10-20 $1.59 $1.64 $1.55 $1.55 $1.55 396,605
2023-10-19 $1.66 $1.66 $1.56 $1.62 $1.62 524,988
2023-10-18 $1.79 $1.79 $1.65 $1.65 $1.65 443,217
2023-10-17 $1.86 $1.88 $1.80 $1.81 $1.81 268,728
2023-10-16 $1.89 $1.92 $1.82 $1.83 $1.83 649,325
2023-10-13 $1.81 $1.90 $1.81 $1.86 $1.86 297,662
2023-10-12 $1.99 $1.99 $1.83 $1.84 $1.84 492,817
2023-10-11 $2.06 $2.07 $1.97 $1.98 $1.98 242,385
2023-10-10 $2.00 $2.06 $2.00 $2.04 $2.04 282,596
2023-10-09 $2.02 $2.04 $1.99 $2.00 $2.00 221,452
2023-10-06 $2.02 $2.04 $1.94 $2.04 $2.04 356,636
2023-10-05 $2.08 $2.10 $1.99 $2.04 $2.04 267,809
2023-10-04 $2.01 $2.07 $1.99 $2.07 $2.07 221,968
2023-10-03 $2.03 $2.05 $1.99 $2.02 $2.02 369,756
2023-10-02 $2.19 $2.22 $2.06 $2.09 $2.09 366,638
2023-09-29 $2.24 $2.24 $2.16 $2.18 $2.18 202,510
2023-09-28 $2.24 $2.24 $2.16 $2.21 $2.21 228,962
2023-09-27 $2.25 $2.30 $2.21 $2.23 $2.23 410,808
2023-09-26 $2.13 $2.25 $2.10 $2.23 $2.23 608,457
2023-09-25 $2.15 $2.18 $2.10 $2.13 $2.13 213,967
2023-09-22 $2.22 $2.22 $2.13 $2.16 $2.16 331,341
2023-09-21 $2.14 $2.23 $2.10 $2.19 $2.19 470,560
2023-09-20 $2.08 $2.18 $2.08 $2.12 $2.12 318,576
2023-09-19 $2.01 $2.11 $2.01 $2.09 $2.09 182,885
2023-09-18 $2.12 $2.14 $2.02 $2.04 $2.04 487,737
2023-09-15 $2.16 $2.19 $2.12 $2.15 $2.15 278,389
2023-09-14 $2.18 $2.24 $2.17 $2.19 $2.19 311,258
2023-09-13 $2.22 $2.24 $2.16 $2.18 $2.18 427,874
2023-09-12 $2.32 $2.35 $2.24 $2.27 $2.27 332,498
2023-09-11 $2.20 $2.32 $2.20 $2.29 $2.29 502,075
2023-09-08 $2.25 $2.27 $2.15 $2.24 $2.24 484,800
2023-09-07 $2.36 $2.37 $2.25 $2.26 $2.26 528,864
2023-09-06 $2.33 $2.42 $2.33 $2.40 $2.40 398,155
2023-09-05 $2.38 $2.42 $2.30 $2.35 $2.35 483,361
2023-09-01 $2.36 $2.39 $2.28 $2.38 $2.38 614,005
2023-08-31 $2.31 $2.36 $2.24 $2.29 $2.29 465,667
2023-08-30 $2.20 $2.35 $2.17 $2.29 $2.29 506,447
2023-08-29 $2.14 $2.23 $2.14 $2.17 $2.17 351,008
2023-08-28 $2.40 $2.42 $2.10 $2.14 $2.14 1,018,450
2023-08-25 $2.39 $2.45 $2.29 $2.35 $2.35 1,661,861
2023-08-24 $2.49 $2.49 $2.25 $2.30 $2.30 803,329
2023-08-23 $2.34 $2.48 $2.26 $2.46 $2.46 1,131,509
2023-08-22 $2.22 $2.46 $2.10 $2.33 $2.33 2,521,305
2023-08-21 $2.23 $2.25 $2.04 $2.19 $2.19 981,416
2023-08-18 $2.00 $2.16 $1.97 $2.14 $2.14 576,614
2023-08-17 $1.99 $2.00 $1.93 $1.98 $1.98 349,074
2023-08-16 $2.05 $2.05 $1.97 $1.98 $1.98 519,074
2023-08-15 $2.04 $2.13 $2.01 $2.06 $2.06 421,527
2023-08-14 $2.10 $2.12 $1.91 $2.05 $2.05 730,868
2023-08-11 $2.16 $2.19 $1.98 $2.03 $2.03 868,365
2023-08-10 $2.10 $2.23 $2.08 $2.12 $2.12 882,487
2023-08-09 $2.12 $2.13 $2.00 $2.06 $2.06 677,787
2023-08-08 $2.18 $2.33 $2.10 $2.13 $2.13 590,337
2023-08-07 $2.24 $2.25 $2.10 $2.20 $2.20 483,392
2023-08-04 $2.25 $2.31 $2.20 $2.27 $2.27 548,362
2023-08-03 $2.28 $2.35 $2.24 $2.25 $2.25 624,602
2023-08-02 $2.41 $2.41 $2.25 $2.30 $2.30 853,903
2023-08-01 $2.50 $2.62 $2.34 $2.37 $2.37 1,870,364
2023-07-31 $2.46 $2.53 $2.25 $2.52 $2.52 3,062,339
2023-07-28 $2.78 $2.81 $2.70 $2.81 $2.81 416,924
2023-07-27 $2.98 $2.98 $2.68 $2.74 $2.74 1,451,925
2023-07-26 $2.90 $2.99 $2.87 $2.98 $2.98 363,175
2023-07-25 $3.05 $3.08 $2.86 $2.90 $2.90 595,779
2023-07-24 $2.84 $3.03 $2.80 $3.03 $3.03 763,981
2023-07-21 $2.93 $2.93 $2.76 $2.84 $2.84 559,129
2023-07-20 $2.84 $2.91 $2.76 $2.88 $2.88 468,320
2023-07-19 $2.85 $2.87 $2.76 $2.81 $2.81 369,334
2023-07-18 $2.82 $2.90 $2.75 $2.80 $2.80 496,705
2023-07-17 $2.97 $2.97 $2.75 $2.83 $2.83 827,488
2023-07-14 $3.15 $3.15 $2.82 $2.95 $2.95 1,211,157
2023-07-13 $3.14 $3.23 $3.02 $3.14 $3.14 828,934
2023-07-12 $3.25 $3.26 $3.03 $3.07 $3.07 843,225
2023-07-11 $3.24 $3.37 $3.14 $3.21 $3.21 862,097
2023-07-10 $3.06 $3.32 $3.05 $3.24 $3.24 989,380
2023-07-07 $3.11 $3.28 $2.96 $3.06 $3.06 1,018,968
2023-07-06 $3.07 $3.22 $2.79 $3.11 $3.11 1,272,313
2023-07-05 $3.03 $3.36 $2.99 $3.10 $3.10 2,048,458
2023-07-03 $2.61 $3.16 $2.61 $3.13 $3.13 1,772,724
2023-06-30 $2.72 $2.77 $2.53 $2.60 $2.60 915,170
2023-06-29 $2.46 $2.78 $2.45 $2.62 $2.62 1,312,195
2023-06-28 $2.41 $2.48 $2.21 $2.42 $2.42 977,415
2023-06-27 $2.70 $2.75 $2.40 $2.46 $2.46 1,337,885
2023-06-26 $2.75 $2.99 $2.62 $2.67 $2.67 2,481,854
2023-06-23 $2.58 $3.39 $2.52 $2.74 $2.74 14,077,077
2023-06-22 $2.22 $2.85 $2.17 $2.52 $2.52 3,959,213
2023-06-21 $1.94 $2.16 $1.89 $2.16 $2.16 872,553
2023-06-20 $1.95 $1.99 $1.89 $1.91 $1.91 620,410
2023-06-16 $2.02 $2.02 $1.87 $1.93 $1.93 618,714
2023-06-15 $1.89 $2.07 $1.86 $1.95 $1.95 718,081
2023-06-14 $2.14 $2.16 $1.87 $1.93 $1.93 1,159,629
2023-06-13 $1.86 $2.07 $1.79 $2.05 $2.05 1,211,992
2023-06-12 $1.62 $1.96 $1.58 $1.83 $1.83 1,465,234
2023-06-09 $1.59 $1.59 $1.52 $1.55 $1.55 314,285
2023-06-08 $1.60 $1.63 $1.52 $1.58 $1.58 430,217
2023-06-07 $1.60 $1.64 $1.56 $1.59 $1.59 227,686
2023-06-06 $1.62 $1.65 $1.57 $1.58 $1.58 356,560
2023-06-05 $1.69 $1.74 $1.58 $1.64 $1.64 440,596
2023-06-02 $1.70 $1.72 $1.64 $1.72 $1.72 228,499
2023-06-01 $1.71 $1.72 $1.64 $1.66 $1.66 198,113
2023-05-31 $1.72 $1.72 $1.61 $1.62 $1.62 319,147
2023-05-30 $1.88 $1.91 $1.67 $1.72 $1.72 432,216
2023-05-26 $2.14 $2.14 $1.73 $1.75 $1.75 1,298,564
2023-05-25 $2.20 $2.20 $2.01 $2.16 $2.16 458,304
2023-05-24 $1.80 $2.15 $1.80 $2.15 $2.15 1,077,763
2023-05-23 $1.84 $1.92 $1.67 $1.79 $1.79 399,174
2023-05-22 $1.78 $1.96 $1.75 $1.91 $1.91 799,403
2023-05-19 $1.62 $1.74 $1.60 $1.74 $1.74 188,438
2023-05-18 $1.57 $1.62 $1.57 $1.61 $1.61 78,460
2023-05-17 $1.59 $1.61 $1.55 $1.56 $1.56 79,469
2023-05-16 $1.65 $1.67 $1.60 $1.63 $1.63 103,931
2023-05-15 $1.62 $1.71 $1.59 $1.64 $1.64 213,560
2023-05-12 $1.62 $1.64 $1.56 $1.62 $1.62 92,258
2023-05-11 $1.61 $1.70 $1.56 $1.61 $1.61 111,934
2023-05-10 $1.63 $1.66 $1.58 $1.63 $1.63 128,516
2023-05-09 $1.67 $1.72 $1.61 $1.63 $1.63 116,211
2023-05-08 $1.61 $1.71 $1.59 $1.71 $1.71 203,907
2023-05-05 $1.44 $1.63 $1.44 $1.60 $1.60 245,041
2023-05-04 $1.62 $1.62 $1.40 $1.45 $1.45 289,102
2023-05-03 $1.77 $1.78 $1.55 $1.62 $1.62 341,373
2023-05-02 $1.60 $1.77 $1.60 $1.74 $1.74 283,321
2023-05-01 $1.45 $1.59 $1.45 $1.59 $1.59 258,791
2023-04-28 $1.29 $1.47 $1.26 $1.46 $1.46 366,891
2023-04-27 $1.29 $1.31 $1.27 $1.30 $1.30 134,039
2023-04-26 $1.12 $1.29 $1.10 $1.27 $1.27 448,651
2023-04-25 $1.14 $1.16 $1.13 $1.13 $1.13 45,685
2023-04-24 $1.16 $1.17 $1.13 $1.13 $1.13 82,853
2023-04-21 $1.17 $1.18 $1.16 $1.17 $1.17 35,219
2023-04-20 $1.16 $1.19 $1.16 $1.19 $1.19 62,177
2023-04-19 $1.15 $1.16 $1.13 $1.16 $1.16 68,926
2023-04-18 $1.12 $1.15 $1.12 $1.15 $1.15 71,919
2023-04-17 $1.15 $1.15 $1.12 $1.12 $1.12 60,586
2023-04-14 $1.20 $1.20 $1.12 $1.15 $1.15 116,186
2023-04-13 $1.13 $1.20 $1.11 $1.18 $1.18 94,710
2023-04-12 $1.12 $1.15 $1.12 $1.13 $1.13 66,063
2023-04-11 $1.11 $1.14 $1.09 $1.14 $1.14 119,107
2023-04-10 $1.15 $1.17 $1.11 $1.11 $1.11 109,806
2023-04-06 $1.16 $1.17 $1.12 $1.15 $1.15 49,473
2023-04-05 $1.13 $1.15 $1.13 $1.15 $1.15 66,767
2023-04-04 $1.18 $1.20 $1.12 $1.14 $1.14 177,109
2023-04-03 $1.21 $1.24 $1.18 $1.19 $1.19 131,023
2023-03-31 $1.21 $1.24 $1.20 $1.20 $1.20 130,976
2023-03-30 $1.24 $1.24 $1.18 $1.22 $1.22 82,869
2023-03-29 $1.22 $1.23 $1.18 $1.21 $1.21 167,879
2023-03-28 $1.25 $1.26 $1.18 $1.21 $1.21 160,933
2023-03-27 $1.24 $1.26 $1.21 $1.24 $1.24 112,419
2023-03-24 $1.25 $1.25 $1.19 $1.21 $1.21 125,093
2023-03-23 $1.24 $1.26 $1.21 $1.24 $1.24 95,032
2023-03-22 $1.30 $1.30 $1.19 $1.22 $1.22 299,921
2023-03-21 $1.28 $1.31 $1.24 $1.27 $1.27 128,743
2023-03-20 $1.37 $1.37 $1.29 $1.29 $1.29 59,038
2023-03-17 $1.40 $1.41 $1.33 $1.35 $1.35 102,011
2023-03-16 $1.37 $1.48 $1.36 $1.43 $1.43 375,359
2023-03-15 $1.31 $1.35 $1.29 $1.33 $1.33 164,591
2023-03-14 $1.24 $1.33 $1.23 $1.30 $1.30 333,281
2023-03-13 $1.24 $1.27 $1.21 $1.24 $1.24 217,478
2023-03-10 $1.30 $1.34 $1.23 $1.24 $1.24 286,402
2023-03-09 $1.41 $1.45 $1.32 $1.33 $1.33 206,018
2023-03-08 $1.49 $1.50 $1.39 $1.40 $1.40 334,984
2023-03-07 $1.56 $1.58 $1.48 $1.50 $1.50 242,892
2023-03-06 $1.60 $1.60 $1.54 $1.56 $1.56 152,483
2023-03-03 $1.64 $1.68 $1.56 $1.59 $1.59 332,781
2023-03-02 $1.53 $1.69 $1.53 $1.68 $1.68 322,914
2023-03-01 $1.51 $1.57 $1.51 $1.53 $1.53 66,569
2023-02-28 $1.52 $1.55 $1.50 $1.53 $1.53 96,514
2023-02-27 $1.60 $1.64 $1.51 $1.52 $1.52 221,253
2023-02-24 $1.60 $1.61 $1.56 $1.59 $1.59 89,259
2023-02-23 $1.66 $1.69 $1.60 $1.62 $1.62 147,939
2023-02-22 $1.71 $1.71 $1.64 $1.67 $1.67 119,033
2023-02-21 $1.67 $1.74 $1.67 $1.70 $1.70 263,120
2023-02-17 $1.67 $1.70 $1.64 $1.67 $1.67 116,740
2023-02-16 $1.67 $1.72 $1.64 $1.67 $1.67 175,995
2023-02-15 $1.71 $1.71 $1.64 $1.67 $1.67 154,954
2023-02-14 $1.69 $1.73 $1.66 $1.70 $1.70 244,237
2023-02-13 $1.73 $1.83 $1.64 $1.65 $1.65 932,905
2023-02-10 $1.59 $1.62 $1.56 $1.60 $1.60 178,770
2023-02-09 $1.65 $1.68 $1.58 $1.60 $1.60 193,342
2023-02-08 $1.76 $1.76 $1.65 $1.66 $1.66 172,156
2023-02-07 $1.80 $1.80 $1.73 $1.75 $1.75 182,016
2023-02-06 $1.85 $1.85 $1.73 $1.74 $1.74 391,317
2023-02-03 $1.85 $1.85 $1.80 $1.81 $1.81 353,267
2023-02-02 $1.85 $1.87 $1.79 $1.84 $1.84 169,416
2023-02-01 $1.80 $1.87 $1.76 $1.85 $1.85 126,571
2023-01-31 $1.83 $1.83 $1.77 $1.78 $1.78 87,562
2023-01-30 $1.82 $1.85 $1.78 $1.83 $1.83 80,605
2023-01-27 $1.76 $1.85 $1.76 $1.82 $1.82 110,017
2023-01-26 $1.80 $1.83 $1.74 $1.76 $1.76 142,901
2023-01-25 $1.82 $1.85 $1.81 $1.82 $1.82 46,872
2023-01-24 $1.89 $1.97 $1.79 $1.85 $1.85 380,287
2023-01-23 $1.89 $1.92 $1.85 $1.90 $1.90 141,101
2023-01-20 $1.86 $1.92 $1.81 $1.91 $1.91 133,932
2023-01-19 $1.84 $1.90 $1.77 $1.85 $1.85 135,187
2023-01-18 $1.95 $2.00 $1.78 $1.83 $1.83 365,305
2023-01-17 $1.69 $1.90 $1.67 $1.90 $1.90 570,799
2023-01-13 $1.65 $1.70 $1.61 $1.65 $1.65 185,956
2023-01-12 $1.60 $1.66 $1.57 $1.64 $1.64 210,423
2023-01-11 $1.62 $1.62 $1.56 $1.58 $1.58 167,639
2023-01-10 $1.66 $1.66 $1.56 $1.62 $1.62 246,260
2023-01-09 $1.60 $1.67 $1.60 $1.61 $1.61 172,040
2023-01-06 $1.59 $1.62 $1.56 $1.60 $1.60 151,028
2023-01-05 $1.57 $1.62 $1.54 $1.59 $1.59 136,226
2023-01-04 $1.57 $1.67 $1.54 $1.57 $1.57 246,313
2023-01-03 $1.63 $1.67 $1.55 $1.60 $1.60 107,297
2022-12-30 $1.57 $1.67 $1.56 $1.63 $1.63 272,155
2022-12-29 $1.54 $1.63 $1.54 $1.62 $1.62 149,828
2022-12-28 $1.66 $1.71 $1.42 $1.53 $1.53 450,442
2022-12-27 $1.72 $1.74 $1.64 $1.66 $1.66 160,610
2022-12-23 $1.78 $1.80 $1.67 $1.69 $1.69 277,372
2022-12-22 $1.91 $1.92 $1.75 $1.77 $1.77 347,176
2022-12-21 $1.95 $1.95 $1.87 $1.91 $1.91 258,881
2022-12-20 $1.86 $1.94 $1.85 $1.91 $1.91 218,632
2022-12-19 $2.00 $2.00 $1.78 $1.85 $1.85 739,254
2022-12-16 $1.81 $1.95 $1.80 $1.95 $1.95 482,749
2022-12-15 $1.81 $1.86 $1.77 $1.83 $1.83 235,301
2022-12-14 $1.75 $1.86 $1.75 $1.82 $1.82 388,875
2022-12-13 $1.85 $1.88 $1.68 $1.75 $1.75 547,059
2022-12-12 $1.75 $1.86 $1.69 $1.78 $1.78 569,182
2022-12-09 $1.73 $1.74 $1.69 $1.69 $1.69 133,445
2022-12-08 $1.69 $1.83 $1.67 $1.72 $1.72 406,435
2022-12-07 $1.75 $1.83 $1.65 $1.70 $1.70 184,285
2022-12-06 $1.95 $2.00 $1.75 $1.79 $1.79 345,582
2022-12-05 $1.86 $2.00 $1.86 $1.93 $1.93 543,611
2022-12-02 $1.89 $2.04 $1.84 $1.85 $1.85 1,012,168
2022-12-01 $1.85 $2.28 $1.83 $2.12 $2.12 3,065,972
2022-11-30 $1.70 $1.76 $1.59 $1.76 $1.76 224,478
2022-11-29 $1.60 $1.66 $1.56 $1.64 $1.64 117,598
2022-11-28 $1.58 $1.65 $1.53 $1.54 $1.54 105,653
2022-11-25 $1.44 $1.61 $1.44 $1.57 $1.57 137,557
2022-11-23 $1.33 $1.43 $1.33 $1.43 $1.43 71,159
2022-11-22 $1.42 $1.42 $1.34 $1.35 $1.35 119,938
2022-11-21 $1.40 $1.45 $1.33 $1.35 $1.35 121,235
2022-11-18 $1.47 $1.49 $1.39 $1.40 $1.40 145,358
2022-11-17 $1.49 $1.50 $1.39 $1.47 $1.47 81,052
2022-11-16 $1.55 $1.57 $1.47 $1.48 $1.48 105,089
2022-11-15 $1.63 $1.63 $1.53 $1.56 $1.56 215,149
2022-11-14 $1.71 $1.72 $1.54 $1.58 $1.58 253,737
2022-11-11 $1.92 $1.99 $1.64 $1.65 $1.65 575,529
2022-11-10 $1.87 $1.99 $1.80 $1.96 $1.96 529,526
2022-11-09 $1.68 $1.84 $1.63 $1.78 $1.78 374,510
2022-11-08 $1.56 $1.86 $1.55 $1.78 $1.78 968,685
2022-11-07 $1.38 $1.53 $1.29 $1.50 $1.50 539,893
2022-11-04 $1.27 $1.29 $1.25 $1.26 $1.26 56,020
2022-11-03 $1.32 $1.32 $1.23 $1.25 $1.25 38,761
2022-11-02 $1.30 $1.33 $1.29 $1.30 $1.30 59,313
2022-11-01 $1.25 $1.30 $1.25 $1.30 $1.30 27,566
2022-10-31 $1.27 $1.27 $1.24 $1.26 $1.26 32,799
2022-10-28 $1.25 $1.27 $1.24 $1.25 $1.25 31,255
2022-10-27 $1.28 $1.28 $1.23 $1.24 $1.24 33,583
2022-10-26 $1.29 $1.33 $1.29 $1.29 $1.29 37,510
2022-10-25 $1.24 $1.32 $1.24 $1.31 $1.31 56,851
2022-10-24 $1.25 $1.30 $1.24 $1.27 $1.27 51,761
2022-10-21 $1.26 $1.29 $1.24 $1.25 $1.25 66,441
2022-10-20 $1.18 $1.28 $1.18 $1.25 $1.25 71,740
2022-10-19 $1.18 $1.20 $1.16 $1.18 $1.18 37,400
2022-10-18 $1.16 $1.23 $1.16 $1.17 $1.17 38,511
2022-10-17 $1.21 $1.22 $1.19 $1.22 $1.22 35,961
2022-10-14 $1.25 $1.26 $1.15 $1.22 $1.22 87,172
2022-10-13 $1.26 $1.28 $1.22 $1.25 $1.25 45,645
2022-10-12 $1.26 $1.28 $1.24 $1.26 $1.26 52,981
2022-10-11 $1.22 $1.30 $1.22 $1.24 $1.24 80,714
2022-10-10 $1.24 $1.26 $1.16 $1.22 $1.22 104,085
2022-10-07 $1.28 $1.31 $1.24 $1.27 $1.27 111,434
2022-10-06 $1.26 $1.33 $1.26 $1.28 $1.28 84,384
2022-10-05 $1.31 $1.32 $1.26 $1.27 $1.27 9,843
2022-10-04 $1.28 $1.31 $1.26 $1.30 $1.30 94,147
2022-10-03 $1.23 $1.28 $1.23 $1.25 $1.25 41,606
2022-09-30 $1.23 $1.27 $1.23 $1.23 $1.23 41,920
2022-09-29 $1.28 $1.31 $1.24 $1.27 $1.27 37,382
2022-09-28 $1.28 $1.34 $1.27 $1.29 $1.29 52,444
2022-09-27 $1.16 $1.30 $1.16 $1.27 $1.27 62,424
2022-09-26 $1.25 $1.26 $1.17 $1.17 $1.17 47,070
2022-09-23 $1.25 $1.27 $1.17 $1.25 $1.25 54,234
2022-09-22 $1.25 $1.30 $1.25 $1.29 $1.29 42,376
2022-09-21 $1.25 $1.33 $1.25 $1.29 $1.29 24,318
2022-09-20 $1.30 $1.30 $1.24 $1.25 $1.25 54,932
2022-09-19 $1.29 $1.36 $1.28 $1.33 $1.33 52,626
2022-09-16 $1.26 $1.35 $1.26 $1.31 $1.31 32,360
2022-09-15 $1.32 $1.34 $1.28 $1.30 $1.30 30,907
2022-09-14 $1.35 $1.38 $1.34 $1.34 $1.34 50,837
2022-09-13 $1.36 $1.46 $1.34 $1.35 $1.35 69,595
2022-09-12 $1.44 $1.44 $1.38 $1.43 $1.43 45,497
2022-09-09 $1.42 $1.45 $1.39 $1.41 $1.41 133,842
2022-09-08 $1.40 $1.41 $1.35 $1.40 $1.40 59,082
2022-09-07 $1.35 $1.44 $1.33 $1.40 $1.40 118,058
2022-09-06 $1.31 $1.36 $1.30 $1.34 $1.34 18,553
2022-09-02 $1.34 $1.37 $1.31 $1.32 $1.32 28,608
2022-09-01 $1.37 $1.42 $1.36 $1.37 $1.37 90,293
2022-08-31 $1.46 $1.46 $1.38 $1.44 $1.44 36,748
2022-08-30 $1.51 $1.51 $1.38 $1.41 $1.41 112,573
2022-08-29 $1.46 $1.50 $1.41 $1.50 $1.50 87,882
2022-08-26 $1.51 $1.51 $1.45 $1.47 $1.47 79,213
2022-08-25 $1.47 $1.52 $1.46 $1.51 $1.51 100,319
2022-08-24 $1.38 $1.47 $1.37 $1.47 $1.47 101,871
2022-08-23 $1.31 $1.39 $1.31 $1.39 $1.39 225,455
2022-08-22 $1.17 $1.29 $1.13 $1.26 $1.26 137,151
2022-08-19 $1.22 $1.25 $1.17 $1.17 $1.17 103,608
2022-08-18 $1.22 $1.29 $1.20 $1.24 $1.24 51,063
2022-08-17 $1.30 $1.30 $1.24 $1.27 $1.27 83,736
2022-08-16 $1.34 $1.34 $1.23 $1.27 $1.27 120,856
2022-08-15 $1.35 $1.36 $1.31 $1.33 $1.33 76,659
2022-08-12 $1.31 $1.35 $1.30 $1.34 $1.34 55,387
2022-08-11 $1.38 $1.38 $1.29 $1.30 $1.30 210,619
2022-08-10 $1.27 $1.33 $1.27 $1.30 $1.30 118,147
2022-08-09 $1.29 $1.35 $1.24 $1.28 $1.28 148,106
2022-08-08 $1.23 $1.30 $1.23 $1.29 $1.29 88,017
2022-08-05 $1.25 $1.27 $1.22 $1.23 $1.23 175,182
2022-08-04 $1.24 $1.30 $1.21 $1.25 $1.25 285,860
2022-08-03 $1.20 $1.25 $1.18 $1.21 $1.21 130,983
2022-08-02 $1.16 $1.18 $1.14 $1.17 $1.17 75,803
2022-08-01 $1.12 $1.17 $1.12 $1.16 $1.16 113,763
2022-07-29 $1.14 $1.18 $1.13 $1.15 $1.15 59,579
2022-07-28 $1.04 $1.25 $1.04 $1.15 $1.15 353,523
2022-07-27 $1.12 $1.14 $1.02 $1.05 $1.05 107,209
2022-07-26 $1.11 $1.13 $1.10 $1.12 $1.12 27,928
2022-07-25 $1.05 $1.12 $1.05 $1.11 $1.11 84,542
2022-07-22 $1.02 $1.06 $1.00 $1.05 $1.05 119,262
2022-07-21 $0.97 $1.04 $0.97 $1.00 $1.00 79,351
2022-07-20 $0.97 $1.00 $0.97 $0.98 $0.98 49,885
2022-07-19 $0.96 $1.01 $0.96 $1.00 $1.00 53,087
2022-07-18 $0.98 $1.01 $0.97 $0.98 $0.98 69,333
2022-07-15 $1.00 $1.01 $0.99 $0.99 $0.99 67,012
2022-07-14 $1.00 $1.01 $0.97 $0.98 $0.98 38,862
2022-07-13 $0.98 $1.01 $0.98 $1.00 $1.00 32,663
2022-07-12 $0.97 $1.01 $0.96 $0.98 $0.98 45,284
2022-07-11 $1.00 $1.02 $0.97 $1.00 $1.00 61,565
2022-07-08 $1.00 $1.04 $1.00 $1.01 $1.01 99,248
2022-07-07 $1.04 $1.04 $0.98 $1.01 $1.01 128,134
2022-07-06 $0.96 $1.02 $0.96 $1.01 $1.01 91,653
2022-07-05 $0.99 $1.01 $0.97 $0.99 $0.99 119,216
2022-07-01 $1.01 $1.01 $0.96 $0.99 $0.99 28,738
2022-06-30 $0.97 $1.01 $0.96 $1.01 $1.01 41,351
2022-06-29 $0.98 $1.02 $0.96 $1.00 $1.00 234,115
2022-06-28 $1.02 $1.04 $0.96 $0.99 $0.99 1,113,755
2022-06-27 $1.03 $1.05 $1.01 $1.04 $1.04 51,427
2022-06-24 $1.03 $1.03 $1.00 $1.01 $1.01 31,517
2022-06-23 $1.02 $1.03 $1.00 $1.02 $1.02 35,973
2022-06-22 $0.97 $1.03 $0.97 $0.98 $0.98 64,897
2022-06-21 $1.00 $1.05 $0.95 $1.03 $1.03 75,315
2022-06-17 $0.89 $0.99 $0.87 $0.98 $0.98 104,242
2022-06-16 $0.82 $0.90 $0.82 $0.89 $0.89 151,903
2022-06-15 $0.83 $0.92 $0.83 $0.90 $0.90 242,554
2022-06-14 $0.91 $0.91 $0.80 $0.85 $0.85 423,612
2022-06-13 $1.00 $1.03 $0.93 $0.95 $0.95 199,405
2022-06-10 $1.03 $1.13 $1.03 $1.05 $1.05 68,152
2022-06-09 $1.11 $1.14 $1.08 $1.08 $1.08 24,547
2022-06-08 $1.08 $1.18 $1.07 $1.13 $1.13 92,078
2022-06-07 $1.02 $1.09 $1.02 $1.09 $1.09 74,518
2022-06-06 $1.10 $1.12 $1.01 $1.02 $1.02 243,851
2022-06-03 $1.09 $1.13 $1.09 $1.09 $1.09 120,205
2022-06-02 $1.15 $1.15 $1.09 $1.09 $1.09 107,696
2022-06-01 $1.16 $1.20 $1.11 $1.12 $1.12 75,092
2022-05-31 $1.14 $1.18 $1.13 $1.17 $1.17 60,771
2022-05-27 $1.08 $1.15 $1.08 $1.12 $1.12 70,456
2022-05-26 $1.04 $1.11 $1.04 $1.08 $1.08 98,117
2022-05-25 $1.07 $1.08 $1.04 $1.05 $1.05 54,488
2022-05-24 $1.09 $1.10 $1.02 $1.08 $1.08 88,266
2022-05-23 $1.07 $1.10 $1.06 $1.09 $1.09 29,731
2022-05-20 $1.10 $1.13 $1.04 $1.07 $1.07 123,242
2022-05-19 $1.09 $1.12 $1.05 $1.09 $1.09 55,439
2022-05-18 $1.15 $1.15 $1.12 $1.12 $1.12 37,952
2022-05-17 $1.14 $1.17 $1.13 $1.15 $1.15 55,592
2022-05-16 $1.16 $1.16 $1.11 $1.13 $1.13 71,780
2022-05-13 $1.16 $1.16 $1.12 $1.15 $1.15 70,957
2022-05-12 $1.06 $1.15 $1.05 $1.12 $1.12 64,406
2022-05-11 $1.19 $1.21 $1.06 $1.08 $1.08 153,955
2022-05-10 $1.26 $1.28 $1.17 $1.19 $1.19 209,753
2022-05-09 $1.35 $1.36 $1.26 $1.29 $1.29 143,472
2022-05-06 $1.37 $1.39 $1.35 $1.36 $1.36 57,940
2022-05-05 $1.40 $1.45 $1.35 $1.36 $1.36 57,340
2022-05-04 $1.42 $1.45 $1.35 $1.43 $1.43 98,768
2022-05-03 $1.38 $1.42 $1.32 $1.32 $1.32 102,546
2022-05-02 $1.32 $1.40 $1.32 $1.39 $1.39 59,264
2022-04-29 $1.27 $1.35 $1.27 $1.32 $1.32 71,466
2022-04-28 $1.35 $1.35 $1.25 $1.29 $1.29 178,015
2022-04-27 $1.35 $1.35 $1.32 $1.34 $1.34 114,086
2022-04-26 $1.35 $1.36 $1.32 $1.33 $1.33 78,582
2022-04-25 $1.36 $1.37 $1.35 $1.37 $1.37 43,201
2022-04-22 $1.40 $1.40 $1.34 $1.35 $1.35 143,041
2022-04-21 $1.43 $1.49 $1.39 $1.40 $1.40 100,146
2022-04-20 $1.40 $1.46 $1.40 $1.43 $1.43 78,041
2022-04-19 $1.44 $1.46 $1.39 $1.42 $1.42 163,905
2022-04-18 $1.46 $1.51 $1.43 $1.44 $1.44 178,370
2022-04-14 $1.51 $1.54 $1.42 $1.50 $1.50 1,355,915
2022-04-13 $1.53 $1.58 $1.53 $1.56 $1.56 40,644
2022-04-12 $1.54 $1.56 $1.52 $1.54 $1.54 70,398
2022-04-11 $1.53 $1.57 $1.52 $1.54 $1.54 104,137
2022-04-08 $1.56 $1.68 $1.55 $1.55 $1.55 376,458
2022-04-07 $1.53 $1.58 $1.53 $1.57 $1.57 55,611
2022-04-06 $1.55 $1.56 $1.52 $1.55 $1.55 74,915
2022-04-05 $1.58 $1.61 $1.56 $1.57 $1.57 111,665
2022-04-04 $1.57 $1.62 $1.57 $1.59 $1.59 82,345
2022-04-01 $1.58 $1.60 $1.57 $1.57 $1.57 61,807
2022-03-31 $1.64 $1.64 $1.56 $1.58 $1.58 143,600
2022-03-30 $1.58 $1.62 $1.58 $1.59 $1.59 65,960
2022-03-29 $1.58 $1.63 $1.55 $1.60 $1.60 143,156
2022-03-28 $1.60 $1.61 $1.57 $1.57 $1.57 68,760
2022-03-25 $1.66 $1.66 $1.59 $1.63 $1.63 229,530
2022-03-24 $1.58 $1.65 $1.58 $1.64 $1.64 223,383
2022-03-23 $1.55 $1.61 $1.55 $1.59 $1.59 155,887
2022-03-22 $1.57 $1.61 $1.54 $1.58 $1.58 185,178
2022-03-21 $1.62 $1.62 $1.57 $1.59 $1.59 86,957
2022-03-18 $1.61 $1.63 $1.59 $1.60 $1.60 152,534
2022-03-17 $1.58 $1.67 $1.54 $1.62 $1.62 239,103
2022-03-16 $1.53 $1.59 $1.52 $1.52 $1.52 132,278
2022-03-15 $1.50 $1.54 $1.45 $1.52 $1.52 166,649
2022-03-14 $1.51 $1.56 $1.48 $1.50 $1.50 251,731
2022-03-11 $1.62 $1.62 $1.53 $1.54 $1.54 91,041
2022-03-10 $1.60 $1.64 $1.57 $1.60 $1.60 109,886
2022-03-09 $1.62 $1.64 $1.59 $1.59 $1.59 167,414
2022-03-08 $1.59 $1.61 $1.48 $1.58 $1.58 142,563
2022-03-07 $1.53 $1.57 $1.49 $1.53 $1.53 226,567
2022-03-04 $1.62 $1.62 $1.49 $1.52 $1.52 400,378
2022-03-03 $1.74 $1.74 $1.62 $1.62 $1.62 122,638
2022-03-02 $1.66 $1.73 $1.66 $1.72 $1.72 113,035
2022-03-01 $1.68 $1.76 $1.64 $1.67 $1.67 173,498
2022-02-28 $1.64 $1.72 $1.64 $1.70 $1.70 176,788
2022-02-25 $1.70 $1.70 $1.61 $1.68 $1.68 127,648
2022-02-24 $1.50 $1.67 $1.50 $1.67 $1.67 284,760
2022-02-23 $1.66 $1.68 $1.57 $1.60 $1.60 356,103
2022-02-22 $1.73 $1.73 $1.65 $1.68 $1.68 177,657
2022-02-18 $1.79 $1.79 $1.62 $1.74 $1.74 483,792
2022-02-17 $1.86 $1.88 $1.75 $1.80 $1.80 308,476
2022-02-16 $1.90 $1.92 $1.85 $1.88 $1.88 106,724
2022-02-15 $1.95 $1.96 $1.87 $1.91 $1.91 244,446
2022-02-14 $1.98 $2.00 $1.88 $1.92 $1.92 250,263
2022-02-11 $2.02 $2.04 $1.87 $1.91 $1.91 410,213
2022-02-10 $1.96 $2.08 $1.90 $2.02 $2.02 644,123
2022-02-09 $1.96 $1.98 $1.90 $1.96 $1.96 336,334
2022-02-08 $1.87 $1.94 $1.84 $1.94 $1.94 381,905
2022-02-07 $1.81 $1.92 $1.81 $1.88 $1.88 358,881
2022-02-04 $1.83 $1.87 $1.78 $1.82 $1.82 215,298
2022-02-03 $1.93 $1.93 $1.80 $1.83 $1.83 191,265
2022-02-02 $1.91 $1.95 $1.85 $1.94 $1.94 443,502
2022-02-01 $1.96 $2.00 $1.87 $1.96 $1.96 508,357
2022-01-31 $1.79 $1.93 $1.78 $1.90 $1.90 502,188
2022-01-28 $1.75 $1.78 $1.62 $1.75 $1.75 500,524
2022-01-27 $1.88 $1.88 $1.75 $1.77 $1.77 319,851
2022-01-26 $2.02 $2.02 $1.73 $1.83 $1.83 873,007
2022-01-25 $1.83 $1.98 $1.76 $1.98 $1.98 708,975
2022-01-24 $1.89 $1.92 $1.63 $1.83 $1.83 1,054,487
2022-01-21 $1.99 $2.02 $1.82 $1.91 $1.91 1,021,462
2022-01-20 $1.91 $2.04 $1.87 $1.97 $1.97 1,548,367
2022-01-19 $1.74 $1.92 $1.70 $1.83 $1.83 1,485,991
2022-01-18 $1.62 $1.73 $1.57 $1.70 $1.70 965,029
2022-01-14 $1.51 $1.64 $1.51 $1.62 $1.62 439,740
2022-01-13 $1.60 $1.65 $1.51 $1.54 $1.54 555,023
2022-01-12 $1.41 $1.64 $1.39 $1.57 $1.57 742,138
2022-01-11 $1.37 $1.41 $1.34 $1.40 $1.40 432,784
2022-01-10 $1.30 $1.35 $1.25 $1.33 $1.33 408,346
2022-01-07 $1.31 $1.33 $1.29 $1.32 $1.32 196,200
2022-01-06 $1.30 $1.34 $1.26 $1.31 $1.31 259,724
2022-01-05 $1.39 $1.40 $1.30 $1.31 $1.31 366,739
2022-01-04 $1.43 $1.46 $1.36 $1.39 $1.39 212,572
2022-01-03 $1.37 $1.45 $1.37 $1.42 $1.42 257,585
2021-12-31 $1.40 $1.43 $1.37 $1.39 $1.39 385,515
2021-12-30 $1.40 $1.43 $1.37 $1.39 $1.39 498,229
2021-12-29 $1.48 $1.50 $1.39 $1.40 $1.40 413,538
2021-12-28 $1.43 $1.47 $1.43 $1.46 $1.46 308,233
2021-12-27 $1.50 $1.51 $1.43 $1.43 $1.43 302,715
2021-12-23 $1.53 $1.53 $1.47 $1.49 $1.49 237,681
2021-12-22 $1.47 $1.53 $1.46 $1.49 $1.49 283,795
2021-12-21 $1.50 $1.55 $1.48 $1.51 $1.51 205,028
2021-12-20 $1.48 $1.50 $1.42 $1.49 $1.49 340,494
2021-12-17 $1.50 $1.51 $1.45 $1.49 $1.49 338,860
2021-12-16 $1.52 $1.56 $1.50 $1.50 $1.50 233,352
2021-12-15 $1.57 $1.58 $1.50 $1.55 $1.55 312,924
2021-12-14 $1.57 $1.60 $1.52 $1.57 $1.57 275,501
2021-12-13 $1.68 $1.68 $1.55 $1.60 $1.60 252,949
2021-12-10 $1.65 $1.69 $1.61 $1.63 $1.63 547,207
2021-12-09 $1.76 $1.79 $1.61 $1.64 $1.64 334,188
2021-12-08 $1.70 $1.80 $1.66 $1.71 $1.71 498,428
2021-12-07 $1.63 $1.73 $1.62 $1.70 $1.70 278,069
2021-12-06 $1.57 $1.63 $1.54 $1.60 $1.60 177,066
2021-12-03 $1.64 $1.65 $1.55 $1.60 $1.60 245,699
2021-12-02 $1.61 $1.66 $1.53 $1.65 $1.65 227,350
2021-12-01 $1.70 $1.73 $1.57 $1.57 $1.57 301,784
2021-11-30 $1.72 $1.73 $1.56 $1.69 $1.69 493,019
2021-11-29 $1.80 $1.81 $1.72 $1.72 $1.72 259,534
2021-11-26 $1.75 $1.87 $1.74 $1.81 $1.81 130,892
2021-11-24 $1.78 $1.89 $1.77 $1.88 $1.88 167,460
2021-11-23 $1.84 $1.89 $1.77 $1.80 $1.80 271,283
2021-11-22 $1.73 $1.89 $1.71 $1.86 $1.86 513,600
2021-11-19 $1.71 $1.77 $1.69 $1.74 $1.74 322,197
2021-11-18 $1.82 $1.84 $1.73 $1.75 $1.75 363,364
2021-11-17 $1.85 $1.87 $1.82 $1.84 $1.84 178,931
2021-11-16 $1.89 $1.90 $1.83 $1.85 $1.85 470,787
2021-11-15 $1.96 $1.99 $1.89 $1.90 $1.90 470,948
2021-11-12 $1.99 $2.01 $1.96 $1.97 $1.97 160,243
2021-11-11 $2.02 $2.03 $1.96 $2.01 $2.01 260,990
2021-11-10 $2.08 $2.08 $2.00 $2.00 $2.00 159,574
2021-11-09 $2.06 $2.11 $2.01 $2.07 $2.07 203,264
2021-11-08 $2.10 $2.10 $2.03 $2.08 $2.08 285,215
2021-11-05 $2.19 $2.19 $2.05 $2.10 $2.10 241,426
2021-11-04 $2.12 $2.13 $2.03 $2.03 $2.03 285,209
2021-11-03 $2.17 $2.18 $2.10 $2.13 $2.13 216,664
2021-11-02 $2.22 $2.23 $2.11 $2.15 $2.15 99,524
2021-11-01 $2.02 $2.22 $2.02 $2.17 $2.17 225,817
2021-10-29 $2.08 $2.08 $2.02 $2.04 $2.04 113,125
2021-10-28 $2.03 $2.10 $2.02 $2.08 $2.08 213,802
2021-10-27 $2.07 $2.11 $2.03 $2.03 $2.03 130,728
2021-10-26 $2.19 $2.19 $2.08 $2.11 $2.11 214,705
2021-10-25 $2.24 $2.29 $2.17 $2.17 $2.17 217,788
2021-10-22 $2.27 $2.31 $2.20 $2.24 $2.24 202,980
2021-10-21 $2.33 $2.38 $2.26 $2.30 $2.30 206,004
2021-10-20 $2.22 $2.33 $2.21 $2.29 $2.29 330,085
2021-10-19 $2.19 $2.28 $2.12 $2.24 $2.24 223,999
2021-10-18 $2.22 $2.25 $2.12 $2.15 $2.15 200,537
2021-10-15 $2.21 $2.26 $2.16 $2.22 $2.22 212,611
2021-10-14 $2.15 $2.22 $2.13 $2.19 $2.19 203,481
2021-10-13 $2.13 $2.16 $2.08 $2.12 $2.12 175,453
2021-10-12 $1.96 $2.13 $1.96 $2.13 $2.13 333,807
2021-10-11 $1.94 $2.01 $1.94 $1.95 $1.95 105,576
2021-10-08 $1.93 $1.96 $1.91 $1.95 $1.95 118,123
2021-10-07 $1.90 $1.97 $1.90 $1.94 $1.94 203,273
2021-10-06 $1.91 $1.96 $1.88 $1.91 $1.91 144,730
2021-10-05 $1.90 $1.96 $1.90 $1.94 $1.94 145,002
2021-10-04 $1.97 $1.99 $1.87 $1.89 $1.89 393,514
2021-10-01 $2.05 $2.11 $1.93 $2.01 $2.01 294,024
2021-09-30 $2.09 $2.09 $2.04 $2.09 $2.09 93,540
2021-09-29 $2.10 $2.17 $2.04 $2.06 $2.06 178,319
2021-09-28 $2.17 $2.19 $2.10 $2.12 $2.12 101,572
2021-09-27 $2.10 $2.22 $2.07 $2.17 $2.17 174,331
2021-09-24 $2.18 $2.18 $2.12 $2.15 $2.15 112,871
2021-09-23 $2.17 $2.21 $2.14 $2.18 $2.18 222,353
2021-09-22 $2.18 $2.20 $2.14 $2.17 $2.17 150,332
2021-09-21 $2.05 $2.13 $2.05 $2.13 $2.13 183,016
2021-09-20 $1.98 $2.17 $1.97 $2.04 $2.04 381,385
2021-09-17 $2.06 $2.06 $2.00 $2.01 $2.01 147,625
2021-09-16 $2.02 $2.09 $1.92 $2.09 $2.09 269,051
2021-09-15 $2.06 $2.09 $1.98 $2.02 $2.02 179,262
2021-09-14 $2.10 $2.12 $2.05 $2.07 $2.07 121,963
2021-09-13 $2.13 $2.15 $2.08 $2.10 $2.10 92,254
2021-09-10 $2.14 $2.17 $2.08 $2.10 $2.10 122,469
2021-09-09 $2.11 $2.16 $2.10 $2.15 $2.15 79,954
2021-09-08 $2.16 $2.17 $2.03 $2.11 $2.11 127,428
2021-09-07 $2.25 $2.28 $2.15 $2.17 $2.17 139,050
2021-09-03 $2.28 $2.28 $2.20 $2.25 $2.25 74,474
2021-09-02 $2.28 $2.30 $2.23 $2.26 $2.26 143,381
2021-09-01 $2.28 $2.33 $2.27 $2.30 $2.30 79,808
2021-08-31 $2.19 $2.31 $2.19 $2.31 $2.31 142,228
2021-08-30 $2.24 $2.26 $2.19 $2.19 $2.19 192,468
2021-08-27 $2.26 $2.28 $2.22 $2.28 $2.28 87,699
2021-08-26 $2.33 $2.34 $2.22 $2.25 $2.25 97,011
2021-08-25 $2.30 $2.30 $2.23 $2.30 $2.30 98,750
2021-08-24 $2.33 $2.37 $2.22 $2.23 $2.23 228,422
2021-08-23 $2.08 $2.33 $2.08 $2.33 $2.33 363,376
2021-08-20 $2.09 $2.09 $1.99 $2.07 $2.07 164,906
2021-08-19 $2.04 $2.15 $2.00 $2.08 $2.08 137,708
2021-08-18 $1.95 $2.07 $1.94 $2.05 $2.05 363,179
2021-08-17 $2.00 $2.05 $1.93 $1.93 $1.93 276,327
2021-08-16 $2.07 $2.09 $1.99 $2.05 $2.05 279,978
2021-08-13 $2.19 $2.20 $2.07 $2.09 $2.09 235,607
2021-08-12 $2.18 $2.21 $2.14 $2.20 $2.20 178,686
2021-08-11 $2.17 $2.21 $2.15 $2.16 $2.16 156,317
2021-08-10 $2.20 $2.23 $2.14 $2.19 $2.19 244,687
2021-08-09 $2.17 $2.23 $2.13 $2.20 $2.20 267,562
2021-08-06 $2.10 $2.27 $2.10 $2.23 $2.23 246,502
2021-08-05 $2.13 $2.24 $2.13 $2.19 $2.19 120,232
2021-08-04 $2.28 $2.31 $2.15 $2.16 $2.16 232,743
2021-08-03 $2.28 $2.32 $2.21 $2.27 $2.27 154,948
2021-08-02 $2.31 $2.36 $2.27 $2.27 $2.27 123,014
2021-07-30 $2.35 $2.38 $2.29 $2.32 $2.32 111,227
2021-07-29 $2.38 $2.40 $2.32 $2.38 $2.38 97,209
2021-07-28 $2.34 $2.41 $2.31 $2.40 $2.40 169,366
2021-07-27 $2.39 $2.41 $2.32 $2.34 $2.34 141,875
2021-07-26 $2.47 $2.48 $2.39 $2.43 $2.43 171,211
2021-07-23 $2.60 $2.60 $2.46 $2.51 $2.51 173,006
2021-07-22 $2.55 $2.57 $2.47 $2.54 $2.54 279,747
2021-07-21 $2.49 $2.55 $2.40 $2.52 $2.52 226,171
2021-07-20 $2.33 $2.44 $2.31 $2.40 $2.40 172,561
2021-07-19 $2.53 $2.53 $2.29 $2.35 $2.35 373,696
2021-07-16 $2.25 $2.41 $2.25 $2.37 $2.37 280,167
2021-07-15 $2.38 $2.38 $2.18 $2.22 $2.22 463,364
2021-07-14 $2.48 $2.50 $2.34 $2.39 $2.39 267,564
2021-07-13 $2.57 $2.57 $2.45 $2.48 $2.48 260,858
2021-07-12 $2.58 $2.62 $2.51 $2.57 $2.57 130,105
2021-07-09 $2.58 $2.63 $2.52 $2.61 $2.61 123,997
2021-07-08 $2.58 $2.59 $2.45 $2.55 $2.55 335,313
2021-07-07 $2.67 $2.68 $2.56 $2.59 $2.59 285,478
2021-07-06 $2.79 $2.79 $2.65 $2.69 $2.69 242,141
2021-07-02 $2.74 $2.77 $2.69 $2.77 $2.77 202,776
2021-07-01 $2.80 $2.80 $2.70 $2.74 $2.74 329,337
2021-06-30 $2.77 $2.84 $2.73 $2.77 $2.77 209,287
2021-06-29 $2.80 $2.84 $2.75 $2.79 $2.79 304,863
2021-06-28 $2.89 $2.92 $2.79 $2.82 $2.82 467,123
2021-06-25 $2.91 $2.98 $2.88 $2.90 $2.90 270,307
2021-06-24 $2.88 $3.00 $2.88 $2.97 $2.97 391,807
2021-06-23 $2.89 $2.90 $2.84 $2.88 $2.88 144,055
2021-06-22 $2.85 $2.88 $2.79 $2.86 $2.86 140,946
2021-06-21 $2.94 $2.95 $2.83 $2.88 $2.88 215,952
2021-06-18 $2.86 $2.92 $2.80 $2.92 $2.92 257,135
2021-06-17 $2.75 $2.85 $2.74 $2.83 $2.83 243,405
2021-06-16 $2.80 $2.84 $2.70 $2.78 $2.78 312,446
2021-06-15 $2.92 $2.93 $2.75 $2.82 $2.82 499,538
2021-06-14 $2.94 $3.00 $2.90 $2.91 $2.91 262,327
2021-06-11 $3.01 $3.01 $2.92 $2.97 $2.97 434,609
2021-06-10 $3.02 $3.10 $2.96 $2.99 $2.99 244,882
2021-06-09 $3.00 $3.15 $2.98 $3.03 $3.03 544,142
2021-06-08 $3.00 $3.03 $2.89 $2.97 $2.97 478,241
2021-06-07 $3.05 $3.08 $2.93 $2.99 $2.99 818,576
2021-06-04 $3.10 $3.13 $3.05 $3.05 $3.05 255,343
2021-06-03 $3.11 $3.16 $3.03 $3.10 $3.10 572,618
2021-06-02 $3.20 $3.20 $3.07 $3.16 $3.16 551,487
2021-06-01 $3.11 $3.21 $3.08 $3.18 $3.18 641,884
2021-05-28 $3.01 $3.14 $3.01 $3.05 $3.05 426,003
2021-05-27 $3.03 $3.06 $2.99 $3.03 $3.03 346,604
2021-05-26 $2.96 $3.08 $2.95 $3.04 $3.04 326,888
2021-05-25 $3.04 $3.05 $2.93 $3.01 $3.01 422,767
2021-05-24 $2.98 $3.15 $2.98 $3.04 $3.04 516,890
2021-05-21 $3.06 $3.08 $2.92 $2.98 $2.98 562,813
2021-05-20 $2.95 $3.13 $2.91 $3.06 $3.06 1,119,425
2021-05-19 $2.83 $2.86 $2.75 $2.83 $2.83 379,680
2021-05-18 $2.78 $2.92 $2.73 $2.87 $2.87 391,130
2021-05-17 $2.67 $2.75 $2.58 $2.74 $2.74 657,266
2021-05-14 $2.59 $2.74 $2.59 $2.64 $2.64 462,927
2021-05-13 $2.67 $2.79 $2.58 $2.60 $2.60 628,520
2021-05-12 $2.68 $2.73 $2.63 $2.65 $2.65 435,089
2021-05-11 $2.76 $2.79 $2.60 $2.65 $2.65 773,367
2021-05-10 $2.83 $2.87 $2.75 $2.78 $2.78 509,462
2021-05-07 $2.90 $3.01 $2.77 $2.86 $2.86 898,631
2021-05-06 $2.99 $3.02 $2.90 $2.92 $2.92 578,698
2021-05-05 $3.00 $3.05 $2.92 $3.04 $3.04 417,106
2021-05-04 $3.08 $3.08 $2.89 $2.97 $2.97 638,091
2021-05-03 $3.07 $3.09 $3.00 $3.05 $3.05 534,637
2021-04-30 $3.04 $3.09 $2.99 $3.05 $3.05 531,830
2021-04-29 $3.10 $3.10 $3.02 $3.06 $3.06 575,204
2021-04-28 $3.01 $3.07 $2.97 $3.04 $3.04 648,972
2021-04-27 $3.10 $3.11 $3.02 $3.05 $3.05 496,097
2021-04-26 $3.03 $3.06 $2.95 $3.04 $3.04 687,233
2021-04-23 $3.03 $3.10 $2.95 $3.03 $3.03 701,177
2021-04-22 $3.02 $3.13 $2.96 $3.03 $3.03 729,334
2021-04-21 $2.93 $3.07 $2.92 $3.04 $3.04 752,016
2021-04-20 $2.84 $3.02 $2.79 $3.02 $3.02 921,257
2021-04-19 $2.92 $2.97 $2.76 $2.87 $2.87 931,889
2021-04-16 $3.00 $3.02 $2.79 $2.99 $2.99 1,293,975
2021-04-15 $3.07 $3.22 $2.90 $2.93 $2.93 1,899,940
2021-04-14 $3.09 $3.25 $3.04 $3.07 $3.07 1,212,739
2021-04-13 $3.18 $3.45 $3.10 $3.14 $3.14 2,151,027
2021-04-12 $4.06 $4.07 $3.23 $3.26 $3.26 3,506,366
2021-04-09 $4.74 $4.74 $3.84 $4.01 $4.01 3,564,218
2021-04-08 $4.47 $4.83 $4.38 $4.64 $4.64 3,334,063
2021-04-07 $4.17 $4.59 $4.03 $4.37 $4.37 2,249,575
2021-04-06 $3.97 $4.33 $3.91 $4.19 $4.19 1,740,820
2021-04-05 $3.90 $4.00 $3.82 $3.94 $3.94 1,041,696
2021-04-01 $3.91 $3.93 $3.74 $3.82 $3.82 682,673
2021-03-31 $3.70 $3.88 $3.61 $3.81 $3.81 1,160,848
2021-03-30 $3.62 $3.75 $3.47 $3.65 $3.65 952,805
2021-03-29 $3.75 $3.86 $3.56 $3.64 $3.64 1,522,885
2021-03-26 $3.57 $3.95 $3.57 $3.70 $3.70 2,052,078
2021-03-25 $3.86 $3.94 $3.31 $3.49 $3.49 3,424,626
2021-03-24 $3.78 $4.37 $3.65 $4.11 $4.11 10,438,726
2021-03-23 $3.02 $3.66 $2.97 $3.60 $3.60 6,935,074
2021-03-22 $3.07 $3.18 $2.99 $3.07 $3.07 695,869
2021-03-19 $3.00 $3.14 $2.98 $3.05 $3.05 752,074
2021-03-18 $3.09 $3.30 $2.92 $3.00 $3.00 1,249,592
2021-03-17 $3.06 $3.24 $3.05 $3.17 $3.17 530,537
2021-03-16 $3.09 $3.20 $3.05 $3.12 $3.12 889,868
2021-03-15 $3.01 $3.15 $2.99 $3.09 $3.09 601,731
2021-03-12 $3.01 $3.10 $2.94 $2.99 $2.99 794,630
2021-03-11 $2.96 $3.11 $2.85 $3.11 $3.11 1,332,930
2021-03-10 $2.94 $3.00 $2.76 $2.93 $2.93 999,050
2021-03-09 $2.73 $2.88 $2.72 $2.85 $2.85 887,910
2021-03-08 $2.78 $2.95 $2.60 $2.72 $2.72 1,044,943
2021-03-05 $3.05 $3.09 $2.40 $2.68 $2.68 2,339,934
2021-03-04 $3.18 $3.25 $2.86 $3.05 $3.05 1,480,328
2021-03-03 $3.20 $3.29 $3.06 $3.24 $3.24 1,028,235
2021-03-02 $3.42 $3.42 $3.09 $3.17 $3.17 1,519,336
2021-03-01 $3.35 $3.36 $3.25 $3.36 $3.36 687,362
2021-02-26 $3.41 $3.44 $3.12 $3.21 $3.21 1,830,849
2021-02-25 $3.88 $3.88 $3.41 $3.47 $3.47 1,881,460
2021-02-24 $3.76 $3.99 $3.60 $3.88 $3.88 3,083,067
2021-02-23 $3.43 $3.75 $3.11 $3.73 $3.73 6,581,713
2021-02-22 $3.37 $3.48 $3.11 $3.30 $3.30 2,053,087
2021-02-19 $3.50 $3.50 $3.32 $3.39 $3.39 1,745,356
2021-02-18 $3.72 $3.76 $3.21 $3.50 $3.50 4,101,058
2021-02-17 $4.66 $4.70 $3.45 $3.56 $3.56 20,375,212
2021-02-16 $2.74 $3.02 $2.69 $3.01 $3.01 1,500,161
2021-02-12 $2.71 $2.79 $2.61 $2.68 $2.68 638,188
2021-02-11 $2.85 $2.92 $2.65 $2.70 $2.70 944,409
2021-02-10 $2.91 $3.04 $2.72 $2.83 $2.83 1,153,788
2021-02-09 $2.82 $2.94 $2.76 $2.89 $2.89 1,031,853
2021-02-08 $2.75 $2.88 $2.75 $2.80 $2.80 955,350
2021-02-05 $2.85 $2.85 $2.68 $2.73 $2.73 689,085
2021-02-04 $2.62 $2.85 $2.59 $2.81 $2.81 1,025,654
2021-02-03 $2.51 $2.63 $2.45 $2.59 $2.59 2,436,026
2021-02-02 $2.45 $2.49 $2.39 $2.47 $2.47 465,904
2021-02-01 $2.47 $2.50 $2.39 $2.42 $2.42 911,379
2021-01-29 $2.50 $2.55 $2.37 $2.50 $2.50 1,043,655
2021-01-28 $2.38 $2.52 $2.35 $2.50 $2.50 786,292
2021-01-27 $2.43 $2.53 $2.32 $2.39 $2.39 854,672
2021-01-26 $2.55 $2.56 $2.41 $2.44 $2.44 1,270,190
2021-01-25 $2.46 $2.58 $2.37 $2.50 $2.50 1,256,109
2021-01-22 $2.65 $2.74 $2.50 $2.55 $2.55 2,011,221
2021-01-21 $2.84 $2.88 $2.70 $2.72 $2.72 1,064,112
2021-01-20 $2.95 $2.95 $2.75 $2.89 $2.89 955,824
2021-01-19 $2.75 $3.03 $2.71 $2.83 $2.83 2,993,018
2021-01-15 $2.83 $2.87 $2.63 $2.75 $2.75 1,383,712
2021-01-14 $2.86 $2.93 $2.79 $2.87 $2.87 1,288,421
2021-01-13 $2.87 $2.97 $2.72 $2.88 $2.88 1,688,198
2021-01-12 $2.66 $2.90 $2.61 $2.80 $2.80 2,403,325
2021-01-11 $2.58 $2.72 $2.53 $2.63 $2.63 1,164,715
2021-01-08 $2.71 $2.74 $2.49 $2.57 $2.57 1,606,500
2021-01-07 $2.36 $2.60 $2.33 $2.60 $2.60 1,461,338
2021-01-06 $2.36 $2.38 $2.27 $2.32 $2.32 658,669
2021-01-05 $2.33 $2.37 $2.25 $2.35 $2.35 544,152
2021-01-04 $2.42 $2.43 $2.29 $2.34 $2.34 592,767
2020-12-31 $2.50 $2.50 $2.37 $2.38 $2.38 479,671
2020-12-30 $2.42 $2.45 $2.35 $2.42 $2.42 690,401
2020-12-29 $2.48 $2.50 $2.30 $2.42 $2.42 734,982
2020-12-28 $2.67 $2.68 $2.38 $2.43 $2.43 913,126
2020-12-24 $2.60 $2.70 $2.53 $2.56 $2.56 755,096
2020-12-23 $2.40 $2.60 $2.38 $2.51 $2.51 1,249,294
2020-12-22 $2.38 $2.47 $2.34 $2.38 $2.38 637,714
2020-12-21 $2.25 $2.43 $2.22 $2.38 $2.38 881,171
2020-12-18 $2.42 $2.46 $2.29 $2.34 $2.34 757,002
2020-12-17 $2.47 $2.55 $2.36 $2.45 $2.45 697,227
2020-12-16 $2.40 $2.49 $2.37 $2.48 $2.48 672,297
2020-12-15 $2.56 $2.57 $2.36 $2.42 $2.42 1,123,316
2020-12-14 $2.56 $2.65 $2.50 $2.53 $2.53 1,117,330
2020-12-11 $2.79 $2.79 $2.41 $2.49 $2.49 2,227,820
2020-12-10 $3.25 $3.36 $2.49 $2.69 $2.69 5,041,170
2020-12-09 $3.89 $3.90 $3.02 $3.29 $3.29 4,676,020
2020-12-08 $4.00 $4.00 $3.66 $3.84 $3.84 2,141,928
2020-12-07 $4.13 $4.19 $3.76 $3.88 $3.88 2,157,915
2020-12-04 $3.67 $4.14 $3.63 $4.03 $4.03 2,646,312
2020-12-03 $3.49 $3.72 $3.44 $3.63 $3.63 1,256,229
2020-12-02 $3.46 $3.62 $3.31 $3.49 $3.49 1,317,349
2020-12-01 $3.62 $3.84 $3.30 $3.46 $3.46 3,179,245
2020-11-30 $2.80 $3.64 $2.78 $3.49 $3.49 5,397,577
2020-11-27 $2.70 $2.87 $2.65 $2.77 $2.77 1,008,455
2020-11-25 $2.44 $2.60 $2.42 $2.57 $2.57 674,594
2020-11-24 $2.63 $2.78 $2.38 $2.51 $2.51 2,277,638
2020-11-23 $2.30 $2.80 $2.27 $2.63 $2.63 3,707,179
2020-11-20 $2.13 $2.34 $2.09 $2.25 $2.25 2,498,064
2020-11-19 $2.07 $2.12 $2.02 $2.07 $2.07 1,619,308
2020-11-18 $2.06 $2.07 $2.00 $2.01 $2.01 625,413
2020-11-17 $2.07 $2.07 $1.98 $2.03 $2.03 466,316
2020-11-16 $2.09 $2.10 $1.96 $1.97 $1.97 663,710
2020-11-13 $2.14 $2.16 $1.96 $2.01 $2.01 1,382,964
2020-11-12 $2.19 $2.22 $2.08 $2.14 $2.14 351,170
2020-11-11 $2.08 $2.16 $2.03 $2.15 $2.15 311,176
2020-11-10 $2.16 $2.17 $2.07 $2.08 $2.08 298,223
2020-11-09 $2.20 $2.23 $2.11 $2.16 $2.16 577,539
2020-11-06 $2.23 $2.24 $2.15 $2.18 $2.18 417,679
2020-11-05 $2.25 $2.29 $2.19 $2.23 $2.23 356,180
2020-11-04 $2.20 $2.30 $2.17 $2.20 $2.20 493,136
2020-11-03 $2.17 $2.21 $2.11 $2.16 $2.16 364,435
2020-11-02 $2.11 $2.16 $2.02 $2.14 $2.14 435,713
2020-10-30 $2.05 $2.11 $1.97 $2.09 $2.09 487,606
2020-10-29 $2.20 $2.20 $2.02 $2.05 $2.05 543,276
2020-10-28 $2.18 $2.20 $2.02 $2.10 $2.10 626,938
2020-10-27 $2.27 $2.34 $2.12 $2.27 $2.27 1,384,421
2020-10-26 $2.31 $2.32 $2.12 $2.21 $2.21 514,504
2020-10-23 $2.29 $2.31 $2.20 $2.26 $2.26 409,467
2020-10-22 $2.22 $2.31 $2.20 $2.25 $2.25 506,968
2020-10-21 $2.29 $2.34 $2.12 $2.18 $2.18 515,239
2020-10-20 $2.13 $2.44 $2.08 $2.27 $2.27 2,625,063
2020-10-19 $2.00 $2.17 $1.96 $2.08 $2.08 500,837
2020-10-16 $2.00 $2.01 $1.92 $1.97 $1.97 354,035
2020-10-15 $2.12 $2.12 $1.97 $2.00 $2.00 360,890
2020-10-14 $2.10 $2.17 $2.06 $2.12 $2.12 553,694
2020-10-13 $2.03 $2.10 $2.00 $2.08 $2.08 394,241
2020-10-12 $2.01 $2.15 $1.99 $2.09 $2.09 513,337
2020-10-09 $1.99 $2.00 $1.92 $1.97 $1.97 214,999
2020-10-08 $1.99 $2.03 $1.95 $1.97 $1.97 357,178
2020-10-07 $1.95 $1.99 $1.91 $1.97 $1.97 345,666
2020-10-06 $1.83 $1.95 $1.80 $1.89 $1.89 398,850
2020-10-05 $1.77 $1.85 $1.72 $1.81 $1.81 316,021
2020-10-02 $1.70 $1.76 $1.68 $1.73 $1.73 279,811
2020-10-01 $1.75 $1.75 $1.68 $1.71 $1.71 273,610
2020-09-30 $1.72 $1.73 $1.68 $1.69 $1.69 267,953
2020-09-29 $1.69 $1.73 $1.67 $1.70 $1.70 222,103
2020-09-28 $1.73 $1.75 $1.68 $1.69 $1.69 189,884
2020-09-25 $1.64 $1.70 $1.60 $1.67 $1.67 321,519
2020-09-24 $1.65 $1.70 $1.56 $1.64 $1.64 226,157
2020-09-23 $1.79 $1.88 $1.63 $1.66 $1.66 544,073
2020-09-22 $1.86 $1.86 $1.73 $1.76 $1.76 237,669
2020-09-21 $1.85 $1.90 $1.80 $1.85 $1.85 334,090
2020-09-18 $1.85 $1.92 $1.82 $1.90 $1.90 554,235
2020-09-17 $1.81 $1.83 $1.72 $1.80 $1.80 259,136
2020-09-16 $1.76 $1.83 $1.73 $1.81 $1.81 332,936
2020-09-15 $1.73 $1.80 $1.70 $1.72 $1.72 499,446
2020-09-14 $1.66 $1.72 $1.63 $1.70 $1.70 165,525
2020-09-11 $1.61 $1.68 $1.59 $1.63 $1.63 136,965
2020-09-10 $1.61 $1.65 $1.58 $1.58 $1.58 170,389
2020-09-09 $1.62 $1.65 $1.57 $1.59 $1.59 158,840
2020-09-08 $1.61 $1.69 $1.55 $1.62 $1.62 221,370
2020-09-04 $1.62 $1.65 $1.52 $1.63 $1.63 349,596
2020-09-03 $1.71 $1.72 $1.62 $1.62 $1.62 182,390
2020-09-02 $1.72 $1.73 $1.69 $1.69 $1.69 255,341
2020-09-01 $1.76 $1.77 $1.71 $1.73 $1.73 213,526
2020-08-31 $1.71 $1.80 $1.71 $1.76 $1.76 242,047
2020-08-28 $1.80 $1.83 $1.72 $1.76 $1.76 266,702
2020-08-27 $1.77 $1.80 $1.73 $1.79 $1.79 375,326
2020-08-26 $1.83 $1.86 $1.73 $1.76 $1.76 357,831
2020-08-25 $1.64 $1.78 $1.60 $1.77 $1.77 686,159
2020-08-24 $1.70 $1.70 $1.59 $1.60 $1.60 615,286
2020-08-21 $1.76 $1.76 $1.66 $1.67 $1.67 286,596
2020-08-20 $1.77 $1.77 $1.69 $1.71 $1.71 297,692
2020-08-19 $1.70 $1.79 $1.70 $1.77 $1.77 329,488
2020-08-18 $1.79 $1.80 $1.69 $1.76 $1.76 376,595
2020-08-17 $1.71 $1.80 $1.69 $1.78 $1.78 681,126
2020-08-14 $1.64 $1.71 $1.57 $1.67 $1.67 545,557
2020-08-13 $1.72 $1.74 $1.61 $1.65 $1.65 938,124
2020-08-12 $1.90 $1.90 $1.65 $1.69 $1.69 1,316,517
2020-08-11 $1.93 $1.94 $1.85 $1.87 $1.87 698,299
2020-08-10 $1.90 $1.96 $1.90 $1.92 $1.92 485,339
2020-08-07 $1.93 $1.95 $1.88 $1.89 $1.89 612,769
2020-08-06 $2.00 $2.00 $1.90 $1.99 $1.99 705,572
2020-08-05 $2.03 $2.08 $1.97 $1.99 $1.99 890,357
2020-08-04 $2.08 $2.15 $2.02 $2.15 $2.15 537,599
2020-08-03 $2.04 $2.07 $2.00 $2.04 $2.04 350,795
2020-07-31 $2.05 $2.08 $1.95 $2.02 $2.02 379,632
2020-07-30 $1.99 $2.10 $1.96 $2.05 $2.05 500,078
2020-07-29 $2.06 $2.06 $1.95 $2.03 $2.03 315,696
2020-07-28 $1.98 $2.06 $1.92 $2.04 $2.04 426,264
2020-07-27 $2.10 $2.13 $1.94 $1.98 $1.98 577,238
2020-07-24 $2.13 $2.13 $2.01 $2.05 $2.05 447,896
2020-07-23 $2.12 $2.24 $2.08 $2.13 $2.13 626,663
2020-07-22 $2.14 $2.18 $2.08 $2.12 $2.12 322,778
2020-07-21 $2.20 $2.22 $2.05 $2.14 $2.14 841,684
2020-07-20 $2.03 $2.21 $2.03 $2.11 $2.11 1,596,946
2020-07-17 $1.95 $2.02 $1.92 $2.00 $2.00 457,900
2020-07-16 $1.98 $1.98 $1.90 $1.94 $1.94 332,900
2020-07-15 $1.99 $2.09 $1.91 $1.98 $1.98 1,371,200
2020-07-14 $1.96 $2.03 $1.87 $1.91 $1.91 350,500
2020-07-13 $1.88 $2.09 $1.88 $1.95 $1.95 1,394,000
2020-07-10 $1.90 $1.95 $1.85 $1.91 $1.91 497,700
2020-07-09 $1.88 $1.91 $1.83 $1.88 $1.88 386,300
2020-07-08 $1.91 $1.93 $1.87 $1.90 $1.90 387,700
2020-07-07 $1.91 $1.94 $1.88 $1.91 $1.91 372,400
2020-07-06 $1.96 $1.96 $1.88 $1.91 $1.91 519,500
2020-07-02 $1.91 $1.93 $1.85 $1.86 $1.86 333,400
2020-07-01 $1.92 $1.95 $1.90 $1.91 $1.91 283,200
2020-06-30 $1.87 $1.95 $1.86 $1.88 $1.88 309,800
2020-06-29 $1.93 $1.93 $1.83 $1.88 $1.88 369,600
2020-06-26 $1.99 $2.00 $1.89 $1.91 $1.91 300,644
2020-06-25 $2.01 $2.08 $1.95 $1.97 $1.97 546,783
2020-06-24 $2.07 $2.14 $1.98 $2.02 $2.02 411,759
2020-06-23 $2.01 $2.15 $1.96 $2.05 $2.05 1,155,773
2020-06-22 $1.94 $2.00 $1.91 $1.93 $1.93 289,721
2020-06-19 $1.99 $2.04 $1.92 $1.97 $1.97 435,912
2020-06-18 $1.88 $2.00 $1.88 $1.95 $1.95 315,284
2020-06-17 $1.95 $1.95 $1.86 $1.88 $1.88 343,671
2020-06-16 $1.95 $2.00 $1.89 $1.92 $1.92 439,311
2020-06-15 $1.94 $2.02 $1.83 $1.92 $1.92 542,033
2020-06-12 $2.01 $2.04 $1.94 $2.02 $2.02 332,074
2020-06-11 $2.10 $2.13 $1.92 $1.95 $1.95 1,133,084
2020-06-10 $2.17 $2.21 $2.10 $2.16 $2.16 405,964
2020-06-09 $2.21 $2.27 $2.15 $2.18 $2.18 429,681
2020-06-08 $2.15 $2.30 $2.12 $2.24 $2.24 871,039
2020-06-05 $2.21 $2.24 $2.11 $2.12 $2.12 854,836
2020-06-04 $2.26 $2.29 $2.13 $2.21 $2.21 1,057,701
2020-06-03 $2.31 $2.35 $2.21 $2.25 $2.25 609,940
2020-06-02 $2.27 $2.36 $2.23 $2.32 $2.32 753,410
2020-06-01 $2.32 $2.34 $2.23 $2.30 $2.30 1,051,552
2020-05-29 $2.58 $2.58 $2.27 $2.44 $2.44 1,014,048
2020-05-28 $2.40 $2.60 $2.32 $2.48 $2.48 1,073,782
2020-05-27 $2.64 $2.69 $2.15 $2.30 $2.30 1,690,277
2020-05-26 $2.73 $2.85 $2.58 $2.63 $2.63 1,506,811
2020-05-22 $2.65 $2.70 $2.53 $2.57 $2.57 1,020,115
2020-05-21 $2.68 $2.77 $2.53 $2.62 $2.62 1,308,918
2020-05-20 $2.58 $2.85 $2.45 $2.76 $2.76 2,757,084
2020-05-19 $2.66 $2.92 $2.43 $2.58 $2.58 5,133,690
2020-05-18 $2.18 $2.70 $2.12 $2.66 $2.66 7,307,900
2020-05-15 $2.02 $2.07 $1.93 $2.05 $2.05 1,501,707
2020-05-14 $2.11 $2.11 $1.88 $2.02 $2.02 1,420,916
2020-05-13 $2.13 $2.18 $1.85 $2.07 $2.07 1,796,886
2020-05-12 $2.13 $2.25 $1.94 $1.99 $1.99 1,429,829
2020-05-11 $1.75 $2.24 $1.71 $2.08 $2.08 2,933,922
2020-05-08 $1.63 $1.77 $1.63 $1.71 $1.71 384,281
2020-05-07 $1.74 $1.74 $1.63 $1.70 $1.70 327,762
2020-05-06 $1.61 $1.79 $1.55 $1.74 $1.74 684,027
2020-05-05 $1.65 $1.65 $1.55 $1.58 $1.58 248,159
2020-05-04 $1.63 $1.68 $1.50 $1.58 $1.58 408,071
2020-05-01 $1.67 $1.67 $1.44 $1.52 $1.52 474,660
2020-04-30 $1.61 $1.76 $1.59 $1.65 $1.65 372,003
2020-04-29 $1.90 $1.92 $1.55 $1.66 $1.66 813,333
2020-04-28 $1.40 $1.90 $1.35 $1.75 $1.75 1,946,694
2020-04-27 $1.34 $1.38 $1.32 $1.38 $1.38 311,186
2020-04-24 $1.34 $1.35 $1.28 $1.34 $1.34 271,047
2020-04-23 $1.35 $1.38 $1.29 $1.33 $1.33 438,615
2020-04-22 $1.39 $1.39 $1.34 $1.35 $1.35 236,452
2020-04-21 $1.38 $1.43 $1.32 $1.36 $1.36 484,201
2020-04-20 $1.36 $1.48 $1.35 $1.40 $1.40 423,837
2020-04-17 $1.37 $1.44 $1.31 $1.43 $1.43 504,348
2020-04-16 $1.43 $1.44 $1.36 $1.41 $1.41 276,335
2020-04-15 $1.43 $1.45 $1.39 $1.43 $1.43 361,495
2020-04-14 $1.50 $1.54 $1.44 $1.46 $1.46 539,372
2020-04-13 $1.47 $1.51 $1.39 $1.48 $1.48 424,711
2020-04-09 $1.49 $1.55 $1.42 $1.46 $1.46 559,196
2020-04-08 $1.43 $1.52 $1.41 $1.45 $1.45 344,485
2020-04-07 $1.50 $1.52 $1.41 $1.42 $1.42 333,649
2020-04-06 $1.52 $1.52 $1.39 $1.46 $1.46 335,167
2020-04-03 $1.44 $1.52 $1.39 $1.45 $1.45 592,453
2020-04-02 $1.41 $1.49 $1.37 $1.44 $1.44 348,123
2020-04-01 $1.28 $1.39 $1.26 $1.37 $1.37 195,899
2020-03-31 $1.40 $1.54 $1.38 $1.38 $1.38 284,735
2020-03-30 $1.36 $1.44 $1.26 $1.40 $1.40 287,844
2020-03-27 $1.45 $1.50 $1.26 $1.38 $1.38 493,873
2020-03-26 $1.57 $1.60 $1.45 $1.55 $1.55 580,409
2020-03-25 $1.73 $1.87 $1.44 $1.55 $1.55 1,501,668
2020-03-24 $1.35 $2.10 $1.20 $1.52 $1.52 2,797,048
2020-03-23 $1.21 $1.23 $1.06 $1.14 $1.14 323,337
2020-03-20 $1.13 $1.39 $1.10 $1.18 $1.18 914,014
2020-03-19 $1.05 $1.20 $0.98 $1.10 $1.10 485,278
2020-03-18 $1.04 $1.13 $0.94 $0.98 $0.98 592,048
2020-03-17 $1.26 $1.26 $1.03 $1.11 $1.11 440,162
2020-03-16 $1.10 $1.35 $1.08 $1.12 $1.12 484,545
2020-03-13 $1.41 $1.46 $1.21 $1.39 $1.39 499,765
2020-03-12 $1.20 $1.55 $1.20 $1.28 $1.28 834,590
2020-03-11 $1.85 $1.88 $1.72 $1.74 $1.74 700,478
2020-03-10 $2.04 $2.09 $1.83 $1.90 $1.90 595,896
2020-03-09 $2.07 $2.22 $1.86 $1.93 $1.93 839,543
2020-03-06 $2.62 $2.62 $2.23 $2.29 $2.29 1,037,064
2020-03-05 $2.35 $2.85 $2.23 $2.77 $2.77 1,403,689
2020-03-04 $2.28 $2.52 $2.21 $2.50 $2.50 577,098
2020-03-03 $2.42 $2.46 $2.16 $2.29 $2.29 823,018
2020-03-02 $2.06 $2.56 $2.03 $2.42 $2.42 1,272,047
2020-02-28 $2.04 $2.10 $1.83 $2.02 $2.02 1,004,104
2020-02-27 $2.25 $2.30 $2.04 $2.18 $2.18 750,073
2020-02-26 $2.38 $2.51 $2.27 $2.31 $2.31 836,347
2020-02-25 $2.50 $2.54 $2.32 $2.38 $2.38 693,310
2020-02-24 $2.63 $2.63 $2.39 $2.46 $2.46 920,597
2020-02-21 $2.23 $2.66 $2.17 $2.63 $2.63 1,859,277
2020-02-20 $2.23 $2.28 $2.02 $2.23 $2.23 1,311,966
2020-02-19 $2.48 $2.52 $2.28 $2.33 $2.33 1,147,916
2020-02-18 $2.54 $2.61 $2.45 $2.53 $2.53 932,118
2020-02-14 $2.64 $2.65 $2.47 $2.59 $2.59 781,672
2020-02-13 $2.56 $2.71 $2.49 $2.56 $2.56 670,804
2020-02-12 $2.45 $2.87 $2.45 $2.65 $2.65 1,014,150
2020-02-11 $2.53 $2.60 $2.40 $2.49 $2.49 415,577
2020-02-10 $2.61 $2.63 $2.35 $2.55 $2.55 1,057,335
2020-02-07 $2.74 $2.81 $2.59 $2.68 $2.68 530,919
2020-02-06 $2.71 $2.85 $2.61 $2.82 $2.82 552,379
2020-02-05 $2.80 $2.87 $2.68 $2.74 $2.74 579,502
2020-02-04 $2.84 $2.94 $2.78 $2.84 $2.84 588,474
2020-02-03 $2.63 $3.06 $2.62 $2.84 $2.84 1,289,724
2020-01-31 $2.62 $2.70 $2.38 $2.62 $2.62 1,025,900
2020-01-30 $2.60 $2.72 $2.56 $2.67 $2.67 930,958
2020-01-29 $2.94 $2.94 $2.47 $2.55 $2.55 1,853,232
2020-01-28 $3.14 $3.23 $2.86 $2.97 $2.97 1,649,985
2020-01-27 $3.31 $3.36 $3.00 $3.14 $3.14 1,466,687
2020-01-24 $3.54 $3.60 $3.18 $3.27 $3.27 1,441,479
2020-01-23 $3.36 $3.59 $3.28 $3.46 $3.46 1,191,266
2020-01-22 $3.62 $3.62 $3.15 $3.35 $3.35 1,879,926
2020-01-21 $3.20 $3.71 $3.06 $3.55 $3.55 3,055,773
2020-01-17 $3.24 $3.36 $3.05 $3.10 $3.10 1,191,944
2020-01-16 $3.05 $3.30 $2.92 $3.18 $3.18 1,648,819
2020-01-15 $3.13 $3.17 $2.90 $3.10 $3.10 1,714,344
2020-01-14 $3.47 $3.59 $2.84 $2.87 $2.87 2,139,390
2020-01-13 $4.09 $4.10 $3.39 $3.51 $3.51 1,855,613
2020-01-10 $4.02 $4.08 $3.82 $3.96 $3.96 977,083
2020-01-09 $3.90 $4.44 $3.81 $4.00 $4.00 3,087,395
2020-01-08 $3.80 $4.00 $3.70 $3.77 $3.77 1,210,451
2020-01-07 $4.28 $4.47 $3.86 $4.00 $4.00 1,954,520
2020-01-06 $3.75 $4.56 $3.69 $4.28 $4.28 3,385,328
2020-01-03 $3.65 $4.00 $3.51 $3.69 $3.69 1,425,536
2020-01-02 $4.51 $4.82 $3.28 $3.95 $3.95 5,054,472
2019-12-31 $4.20 $6.02 $4.02 $4.76 $4.76 14,609,613
2019-12-30 $2.86 $4.08 $2.82 $3.87 $3.87 6,138,579
2019-12-27 $2.63 $2.95 $2.43 $2.84 $2.84 2,706,075
2019-12-26 $1.85 $2.92 $1.82 $2.82 $2.82 3,539,290
2019-12-24 $1.76 $1.94 $1.75 $1.83 $1.83 762,847
2019-12-23 $1.63 $1.79 $1.62 $1.74 $1.74 958,069
2019-12-20 $1.62 $1.68 $1.56 $1.61 $1.61 617,536
2019-12-19 $1.80 $1.80 $1.55 $1.70 $1.70 1,145,359
2019-12-18 $1.80 $2.00 $1.70 $1.80 $1.80 2,432,529
2019-12-17 $1.37 $1.94 $1.37 $1.80 $1.80 7,280,797
2019-12-16 $1.16 $1.42 $1.12 $1.34 $1.34 1,641,258
2019-12-13 $1.13 $1.13 $1.09 $1.11 $1.11 674,050
2019-12-12 $1.12 $1.14 $1.08 $1.11 $1.11 508,165
2019-12-11 $1.10 $1.12 $1.05 $1.12 $1.12 446,818
2019-12-10 $1.10 $1.12 $1.06 $1.10 $1.10 577,853
2019-12-09 $1.18 $1.20 $1.06 $1.12 $1.12 904,357
2019-12-06 $1.15 $1.18 $1.10 $1.14 $1.14 494,309
2019-12-05 $1.29 $1.29 $1.12 $1.14 $1.14 683,315
2019-12-04 $1.25 $1.29 $1.18 $1.25 $1.25 758,194
2019-12-03 $1.30 $1.40 $1.25 $1.29 $1.29 1,771,815
2019-12-02 $1.15 $1.28 $1.14 $1.28 $1.28 1,762,688
2019-11-29 $1.10 $1.15 $1.08 $1.12 $1.12 499,309
2019-11-27 $1.09 $1.11 $1.06 $1.10 $1.10 388,382
2019-11-26 $1.14 $1.15 $1.01 $1.09 $1.09 301,530
2019-11-25 $1.05 $1.13 $1.05 $1.10 $1.10 530,659
2019-11-22 $1.15 $1.18 $0.98 $1.04 $1.04 619,575
2019-11-21 $1.05 $1.13 $1.03 $1.10 $1.10 916,792
2019-11-20 $0.90 $1.03 $0.82 $1.01 $1.01 479,950
2019-11-19 $0.90 $0.90 $0.82 $0.89 $0.89 277,865
2019-11-18 $0.96 $0.96 $0.86 $0.90 $0.90 395,766
2019-11-15 $1.04 $1.05 $0.91 $0.94 $0.94 439,798
2019-11-14 $1.07 $1.07 $0.97 $1.02 $1.02 281,625
2019-11-13 $1.11 $1.11 $1.02 $1.05 $1.05 387,623
2019-11-12 $1.00 $1.07 $0.90 $1.02 $1.02 854,411
2019-11-11 $1.06 $1.12 $1.00 $1.01 $1.01 450,291
2019-11-08 $1.10 $1.12 $1.02 $1.06 $1.06 632,423
2019-11-07 $1.26 $1.27 $0.95 $1.10 $1.10 1,301,573
2019-11-06 $1.25 $1.29 $1.16 $1.22 $1.22 994,323
2019-11-05 $1.37 $1.47 $1.10 $1.14 $1.14 1,389,015
2019-11-04 $1.29 $1.45 $1.20 $1.33 $1.33 1,848,384
2019-11-01 $1.19 $1.21 $1.08 $1.15 $1.15 1,223,841
2019-10-31 $1.24 $1.33 $1.10 $1.25 $1.25 2,691,152
2019-10-30 $0.99 $1.25 $0.94 $1.16 $1.16 2,865,876
2019-10-29 $0.72 $1.06 $0.70 $0.90 $0.90 2,589,006
2019-10-28 $0.61 $0.72 $0.60 $0.70 $0.70 568,010
2019-10-25 $0.53 $0.60 $0.53 $0.58 $0.58 150,801
2019-10-24 $0.52 $0.55 $0.49 $0.53 $0.53 416,699
2019-10-23 $0.48 $0.51 $0.47 $0.49 $0.49 252,840
2019-10-22 $0.46 $0.50 $0.46 $0.47 $0.47 71,471
2019-10-21 $0.50 $0.50 $0.47 $0.47 $0.47 96,177
2019-10-18 $0.48 $0.50 $0.48 $0.49 $0.49 75,684
2019-10-17 $0.48 $0.52 $0.48 $0.49 $0.49 174,855
2019-10-16 $0.46 $0.53 $0.46 $0.48 $0.48 102,645
2019-10-15 $0.48 $0.52 $0.46 $0.48 $0.48 152,430
2019-10-14 $0.48 $0.48 $0.40 $0.43 $0.43 58,926
2019-10-11 $0.48 $0.53 $0.48 $0.48 $0.48 186,275
2019-10-10 $0.52 $0.54 $0.48 $0.48 $0.48 225,618
2019-10-09 $0.52 $0.55 $0.49 $0.50 $0.50 223,669
2019-10-08 $0.47 $0.49 $0.45 $0.47 $0.47 233,073
2019-10-07 $0.43 $0.47 $0.43 $0.44 $0.44 146,683
2019-10-04 $0.45 $0.46 $0.42 $0.43 $0.43 289,860
2019-10-03 $0.43 $0.45 $0.40 $0.45 $0.45 359,536
2019-10-02 $0.51 $0.51 $0.35 $0.42 $0.42 1,643,589
2019-10-01 $0.60 $0.62 $0.49 $0.52 $0.52 198,991
2019-09-30 $0.58 $0.64 $0.57 $0.57 $0.57 59,596
2019-09-27 $0.62 $0.64 $0.56 $0.57 $0.57 159,242
2019-09-26 $0.64 $0.64 $0.58 $0.61 $0.61 28,155
2019-09-25 $0.63 $0.66 $0.58 $0.64 $0.64 271,042
2019-09-24 $0.69 $0.70 $0.63 $0.64 $0.64 102,584
2019-09-23 $0.72 $0.72 $0.66 $0.67 $0.67 205,317
2019-09-20 $0.73 $0.73 $0.70 $0.71 $0.71 100,063
2019-09-19 $0.72 $0.73 $0.71 $0.71 $0.71 29,223
2019-09-18 $0.71 $0.74 $0.70 $0.72 $0.72 122,671
2019-09-17 $0.71 $0.75 $0.70 $0.73 $0.73 153,274
2019-09-16 $0.61 $0.73 $0.61 $0.71 $0.71 423,037
2019-09-13 $0.66 $0.73 $0.63 $0.64 $0.64 80,573
2019-09-12 $0.71 $0.73 $0.65 $0.65 $0.65 205,259
2019-09-11 $0.71 $0.74 $0.69 $0.71 $0.71 131,891
2019-09-10 $0.70 $0.72 $0.67 $0.71 $0.71 123,079
2019-09-09 $0.72 $0.74 $0.66 $0.71 $0.71 72,849
2019-09-06 $0.68 $0.72 $0.65 $0.71 $0.71 136,989
2019-09-05 $0.67 $0.71 $0.62 $0.67 $0.67 498,798
2019-09-04 $0.65 $0.67 $0.60 $0.64 $0.64 386,845
2019-09-03 $0.60 $0.62 $0.60 $0.60 $0.60 72,609
2019-08-30 $0.61 $0.62 $0.60 $0.60 $0.60 76,450
2019-08-29 $0.60 $0.63 $0.60 $0.60 $0.60 383,563
2019-08-28 $0.60 $0.61 $0.58 $0.61 $0.61 109,418
2019-08-27 $0.58 $0.63 $0.58 $0.59 $0.59 71,502
2019-08-26 $0.60 $0.60 $0.57 $0.58 $0.58 95,366
2019-08-23 $0.62 $0.64 $0.58 $0.59 $0.59 107,878
2019-08-22 $0.61 $0.67 $0.58 $0.61 $0.61 203,598
2019-08-21 $0.61 $0.65 $0.58 $0.61 $0.61 141,608
2019-08-20 $0.64 $0.65 $0.60 $0.60 $0.60 245,588
2019-08-19 $0.67 $0.69 $0.62 $0.63 $0.63 342,375
2019-08-16 $0.62 $0.74 $0.55 $0.63 $0.63 1,266,046
2019-08-15 $0.60 $0.63 $0.54 $0.54 $0.54 519,745
2019-08-14 $0.64 $0.66 $0.53 $0.58 $0.58 2,365,938
2019-08-13 $1.03 $1.03 $0.90 $0.90 $0.90 225,871
2019-08-12 $0.90 $0.98 $0.83 $0.97 $0.97 236,515
2019-08-09 $1.00 $1.00 $0.90 $0.91 $0.91 169,439
2019-08-08 $1.00 $1.02 $0.88 $0.93 $0.93 496,464
2019-08-07 $0.89 $1.03 $0.86 $0.86 $0.86 477,497
2019-08-06 $1.05 $1.09 $0.85 $0.89 $0.89 457,566
2019-08-05 $1.15 $1.20 $0.90 $0.93 $0.93 328,570
2019-08-02 $1.25 $1.25 $1.10 $1.14 $1.14 163,289
2019-08-01 $1.33 $1.33 $1.25 $1.26 $1.26 51,739
2019-07-31 $1.47 $1.47 $1.31 $1.34 $1.34 153,296
2019-07-30 $1.44 $1.56 $1.44 $1.47 $1.47 20,454
2019-07-29 $1.58 $1.63 $1.43 $1.43 $1.43 100,667
2019-07-26 $1.57 $1.62 $1.57 $1.60 $1.60 14,068
2019-07-25 $1.61 $1.63 $1.61 $1.61 $1.61 11,345
2019-07-24 $1.62 $1.64 $1.60 $1.62 $1.62 7,719
2019-07-23 $1.61 $1.62 $1.60 $1.61 $1.61 44,367
2019-07-22 $1.62 $1.65 $1.60 $1.61 $1.61 7,861
2019-07-19 $1.62 $1.65 $1.60 $1.62 $1.62 10,092
2019-07-18 $1.65 $1.66 $1.60 $1.62 $1.62 5,895
2019-07-17 $1.64 $1.67 $1.59 $1.66 $1.66 24,370
2019-07-16 $1.64 $1.70 $1.62 $1.62 $1.62 42,623
2019-07-15 $1.61 $1.64 $1.60 $1.60 $1.60 7,963
2019-07-12 $1.60 $1.65 $1.57 $1.58 $1.58 25,744
2019-07-11 $1.62 $1.62 $1.60 $1.61 $1.61 26,618
2019-07-10 $1.65 $1.67 $1.62 $1.62 $1.62 15,320
2019-07-09 $1.67 $1.67 $1.62 $1.63 $1.63 26,519
2019-07-08 $1.67 $1.70 $1.65 $1.65 $1.65 34,464
2019-07-05 $1.69 $1.70 $1.66 $1.69 $1.69 17,990
2019-07-03 $1.71 $1.72 $1.68 $1.69 $1.69 8,653
2019-07-02 $1.68 $1.71 $1.67 $1.71 $1.71 28,212
2019-07-01 $1.69 $1.78 $1.69 $1.69 $1.69 10,738
2019-06-28 $1.68 $1.78 $1.67 $1.70 $1.70 83,229
2019-06-27 $1.68 $1.73 $1.67 $1.69 $1.69 37,259
2019-06-26 $1.74 $1.75 $1.67 $1.67 $1.67 37,839
2019-06-25 $1.71 $1.78 $1.70 $1.73 $1.73 34,364
2019-06-24 $1.72 $1.72 $1.70 $1.72 $1.72 19,973
2019-06-21 $1.75 $1.77 $1.71 $1.72 $1.72 28,759
2019-06-20 $1.81 $1.85 $1.75 $1.75 $1.75 73,550
2019-06-19 $1.72 $1.78 $1.71 $1.76 $1.76 73,211
2019-06-18 $1.65 $1.73 $1.61 $1.73 $1.73 38,232
2019-06-17 $1.67 $1.67 $1.62 $1.66 $1.66 40,016
2019-06-14 $1.69 $1.69 $1.61 $1.66 $1.66 59,849
2019-06-13 $1.69 $1.71 $1.67 $1.69 $1.69 25,424
2019-06-12 $1.72 $1.74 $1.69 $1.70 $1.70 36,374
2019-06-11 $1.75 $1.76 $1.73 $1.74 $1.74 29,824
2019-06-10 $1.77 $1.80 $1.76 $1.76 $1.76 60,714
2019-06-07 $1.75 $1.80 $1.74 $1.77 $1.77 24,116
2019-06-06 $1.78 $1.81 $1.74 $1.76 $1.76 46,467
2019-06-05 $1.90 $1.94 $1.71 $1.80 $1.80 327,489
2019-06-04 $1.90 $1.90 $1.85 $1.89 $1.89 39,152
2019-06-03 $1.72 $1.90 $1.72 $1.89 $1.89 89,450
2019-05-31 $1.75 $1.78 $1.71 $1.72 $1.72 33,261
2019-05-30 $1.84 $1.84 $1.73 $1.77 $1.77 68,148
2019-05-29 $1.84 $1.85 $1.80 $1.84 $1.84 18,606
2019-05-28 $1.94 $1.95 $1.79 $1.84 $1.84 44,223
2019-05-24 $1.90 $1.93 $1.90 $1.91 $1.91 43,300
2019-05-23 $1.74 $1.90 $1.74 $1.87 $1.87 60,717
2019-05-22 $1.68 $1.78 $1.64 $1.76 $1.76 128,972
2019-05-21 $1.64 $1.73 $1.64 $1.69 $1.69 54,096
2019-05-20 $1.75 $1.75 $1.60 $1.63 $1.63 46,275
2019-05-17 $1.71 $1.72 $1.69 $1.72 $1.72 26,739
2019-05-16 $1.72 $1.72 $1.69 $1.71 $1.71 32,361
2019-05-15 $1.70 $1.78 $1.70 $1.70 $1.70 14,145
2019-05-14 $1.69 $1.73 $1.67 $1.70 $1.70 28,872
2019-05-13 $1.80 $1.83 $1.66 $1.70 $1.70 50,778
2019-05-10 $1.79 $1.82 $1.78 $1.79 $1.79 24,865
2019-05-09 $1.84 $1.84 $1.78 $1.79 $1.79 26,357
2019-05-08 $1.86 $1.88 $1.81 $1.83 $1.83 41,266
2019-05-07 $1.95 $1.95 $1.85 $1.86 $1.86 57,665
2019-05-06 $1.92 $1.94 $1.92 $1.93 $1.93 23,092
2019-05-03 $1.92 $1.94 $1.92 $1.92 $1.92 38,123
2019-05-02 $1.94 $1.96 $1.91 $1.95 $1.95 50,786
2019-05-01 $1.93 $1.95 $1.91 $1.92 $1.92 23,295
2019-04-30 $1.94 $1.95 $1.91 $1.91 $1.91 35,957
2019-04-29 $1.95 $1.95 $1.92 $1.95 $1.95 43,897
2019-04-26 $1.92 $1.94 $1.90 $1.94 $1.94 32,534
2019-04-25 $1.89 $1.92 $1.88 $1.90 $1.90 31,104
2019-04-24 $1.88 $1.93 $1.88 $1.90 $1.90 40,951
2019-04-23 $1.94 $1.94 $1.87 $1.88 $1.88 125,647
2019-04-22 $1.91 $1.94 $1.91 $1.92 $1.92 24,177
2019-04-18 $1.93 $1.93 $1.87 $1.93 $1.93 78,024
2019-04-17 $1.95 $1.95 $1.88 $1.92 $1.92 44,079
2019-04-16 $1.95 $1.95 $1.88 $1.91 $1.91 93,495
2019-04-15 $2.00 $2.00 $1.90 $1.93 $1.93 174,737
2019-04-12 $1.95 $2.01 $1.88 $1.95 $1.95 244,769
2019-04-11 $1.92 $1.95 $1.85 $1.93 $1.93 109,471
2019-04-10 $1.93 $1.99 $1.89 $1.89 $1.89 259,902
2019-04-09 $1.92 $1.94 $1.85 $1.91 $1.91 181,472
2019-04-08 $1.93 $1.95 $1.85 $1.86 $1.86 215,861
2019-04-05 $1.88 $1.95 $1.86 $1.90 $1.90 500,246
2019-04-04 $1.85 $1.89 $1.85 $1.88 $1.88 540,633
2019-04-03 $1.86 $1.88 $1.80 $1.85 $1.85 74,022
2019-04-02 $1.88 $1.89 $1.83 $1.85 $1.85 78,719
2019-04-01 $1.90 $1.90 $1.83 $1.85 $1.85 33,694
2019-03-29 $1.87 $1.89 $1.81 $1.86 $1.86 43,979
2019-03-28 $1.82 $1.88 $1.80 $1.87 $1.87 106,815
2019-03-27 $1.96 $1.97 $1.84 $1.86 $1.86 57,012
2019-03-26 $2.01 $2.02 $1.95 $1.96 $1.96 82,468
2019-03-25 $1.92 $1.95 $1.87 $1.94 $1.94 49,386
2019-03-22 $2.00 $2.00 $1.90 $1.92 $1.92 84,089
2019-03-21 $1.93 $1.98 $1.87 $1.95 $1.95 120,209
2019-03-20 $1.95 $1.95 $1.82 $1.88 $1.88 47,169
2019-03-19 $1.87 $1.91 $1.83 $1.88 $1.88 108,035
2019-03-18 $1.85 $1.90 $1.78 $1.81 $1.81 139,104
2019-03-15 $1.81 $1.83 $1.75 $1.77 $1.77 67,831
2019-03-14 $1.90 $1.90 $1.78 $1.80 $1.80 150,475
2019-03-13 $1.95 $1.95 $1.87 $1.89 $1.89 163,811
2019-03-12 $1.94 $1.97 $1.90 $1.91 $1.91 65,506
2019-03-11 $2.05 $2.05 $1.89 $1.91 $1.91 109,205
2019-03-08 $1.87 $2.00 $1.82 $1.99 $1.99 101,269
2019-03-07 $1.86 $1.91 $1.80 $1.86 $1.86 97,305
2019-03-06 $2.04 $2.04 $1.87 $1.89 $1.89 76,863
2019-03-05 $2.00 $2.14 $1.94 $2.04 $2.04 87,982
2019-03-04 $2.02 $2.02 $1.93 $1.97 $1.97 43,762
2019-03-01 $2.00 $2.05 $1.95 $1.97 $1.97 133,830
2019-02-28 $2.30 $2.37 $2.02 $2.04 $2.04 314,928
2019-02-27 $2.10 $2.27 $2.02 $2.27 $2.27 61,576
2019-02-26 $2.10 $2.14 $2.03 $2.10 $2.10 65,840
2019-02-25 $2.06 $2.17 $2.05 $2.14 $2.14 106,280
2019-02-22 $1.98 $2.09 $1.98 $2.07 $2.07 66,964
2019-02-21 $1.97 $2.04 $1.95 $1.97 $1.97 48,520
2019-02-20 $2.03 $2.03 $1.97 $1.98 $1.98 39,478
2019-02-19 $2.01 $2.04 $1.96 $1.99 $1.99 109,209
2019-02-15 $1.98 $2.05 $1.96 $2.01 $2.01 53,298
2019-02-14 $2.02 $2.06 $1.98 $2.00 $2.00 65,771
2019-02-13 $2.10 $2.10 $2.02 $2.03 $2.03 40,868
2019-02-12 $2.13 $2.13 $2.01 $2.08 $2.08 112,091
2019-02-11 $2.18 $2.18 $2.06 $2.13 $2.13 48,575
2019-02-08 $2.19 $2.24 $2.11 $2.18 $2.18 38,140
2019-02-07 $2.23 $2.23 $2.08 $2.19 $2.19 63,521
2019-02-06 $2.17 $2.28 $2.02 $2.24 $2.24 108,102
2019-02-05 $2.29 $2.29 $2.05 $2.15 $2.15 67,818
2019-02-04 $2.12 $2.36 $2.10 $2.23 $2.23 45,636
2019-02-01 $2.05 $2.12 $1.95 $2.12 $2.12 34,149
2019-01-31 $2.01 $2.20 $2.00 $2.09 $2.09 67,405
2019-01-30 $2.00 $2.00 $1.93 $1.96 $1.96 36,681
2019-01-29 $2.04 $2.05 $1.93 $1.97 $1.97 54,665
2019-01-28 $2.05 $2.05 $1.96 $2.04 $2.04 34,199
2019-01-25 $1.96 $2.04 $1.95 $2.04 $2.04 50,569
2019-01-24 $2.04 $2.04 $1.96 $1.97 $1.97 13,361
2019-01-23 $2.02 $2.05 $1.98 $2.02 $2.02 62,407
2019-01-22 $2.00 $2.10 $1.96 $1.98 $1.98 62,802
2019-01-18 $2.06 $2.06 $1.96 $2.02 $2.02 61,329
2019-01-17 $2.05 $2.07 $1.98 $2.02 $2.02 54,090
2019-01-16 $2.18 $2.20 $1.99 $2.05 $2.05 273,923
2019-01-15 $2.18 $2.23 $2.12 $2.13 $2.13 148,581
2019-01-14 $2.02 $2.19 $2.00 $2.12 $2.12 173,242
2019-01-11 $2.13 $2.17 $1.92 $2.05 $2.05 164,473
2019-01-10 $2.29 $2.29 $2.10 $2.13 $2.13 140,729
2019-01-09 $2.39 $2.41 $2.17 $2.27 $2.27 119,544
2019-01-08 $2.50 $2.50 $2.25 $2.31 $2.31 179,234
2019-01-07 $2.20 $2.39 $2.14 $2.31 $2.31 126,958
2019-01-04 $2.18 $2.20 $2.01 $2.20 $2.20 35,883
2019-01-03 $2.10 $2.14 $1.93 $1.98 $1.98 45,272
2019-01-02 $1.76 $2.15 $1.76 $2.09 $2.09 103,138
2018-12-31 $1.74 $1.84 $1.74 $1.81 $1.81 70,545
2018-12-28 $1.80 $1.80 $1.74 $1.79 $1.79 73,897
2018-12-27 $1.86 $1.87 $1.65 $1.87 $1.87 59,092
2018-12-26 $1.72 $1.88 $1.64 $1.86 $1.86 69,774
2018-12-24 $1.71 $1.83 $1.68 $1.72 $1.72 36,604
2018-12-21 $1.73 $1.83 $1.66 $1.79 $1.79 60,757
2018-12-20 $1.92 $1.98 $1.77 $1.77 $1.77 46,644
2018-12-19 $1.91 $1.96 $1.81 $1.90 $1.90 22,947
2018-12-18 $1.90 $1.95 $1.82 $1.87 $1.87 73,717
2018-12-17 $2.01 $2.06 $1.90 $1.90 $1.90 60,226
2018-12-14 $2.06 $2.08 $1.99 $2.03 $2.03 39,155
2018-12-13 $2.29 $2.29 $2.06 $2.06 $2.06 50,082
2018-12-12 $2.11 $2.31 $2.04 $2.30 $2.30 91,028
2018-12-11 $2.04 $2.18 $1.98 $2.08 $2.08 65,848
2018-12-10 $2.15 $2.19 $2.01 $2.03 $2.03 83,033
2018-12-07 $2.21 $2.28 $2.16 $2.17 $2.17 81,393
2018-12-06 $2.25 $2.30 $2.19 $2.23 $2.23 78,752
2018-12-04 $2.53 $2.55 $2.36 $2.37 $2.37 63,360
2018-12-03 $2.61 $2.61 $2.45 $2.50 $2.50 31,582
2018-11-30 $2.48 $2.65 $2.47 $2.61 $2.61 19,827
2018-11-29 $2.54 $2.69 $2.46 $2.52 $2.52 39,339
2018-11-28 $2.37 $2.63 $2.34 $2.62 $2.62 23,610
2018-11-27 $2.30 $2.46 $2.13 $2.46 $2.46 46,766
2018-11-26 $2.50 $2.50 $2.27 $2.31 $2.31 44,922
2018-11-23 $2.42 $2.54 $2.32 $2.32 $2.32 20,776
2018-11-21 $2.41 $2.42 $2.38 $2.42 $2.42 11,591
2018-11-20 $2.47 $2.50 $2.40 $2.42 $2.42 24,746
2018-11-19 $2.65 $2.65 $2.44 $2.52 $2.52 19,000
2018-11-16 $2.68 $2.70 $2.55 $2.59 $2.59 26,572
2018-11-15 $2.77 $2.77 $2.64 $2.74 $2.74 34,022
2018-11-14 $2.41 $2.75 $2.40 $2.75 $2.75 52,701
2018-11-13 $2.58 $2.68 $2.35 $2.41 $2.41 132,386
2018-11-12 $2.66 $2.70 $2.52 $2.64 $2.64 54,036
2018-11-09 $2.73 $2.79 $2.61 $2.67 $2.67 35,318
2018-11-08 $2.85 $2.91 $2.71 $2.75 $2.75 32,208
2018-11-07 $2.82 $2.89 $2.76 $2.87 $2.87 26,407
2018-11-06 $2.84 $3.03 $2.77 $2.77 $2.77 41,630
2018-11-05 $2.81 $2.93 $2.72 $2.84 $2.84 39,269
2018-11-02 $3.00 $3.00 $2.75 $2.81 $2.81 35,765
2018-11-01 $3.09 $3.20 $2.80 $2.89 $2.89 98,069
2018-10-31 $2.72 $3.09 $2.68 $3.07 $3.07 35,911
2018-10-30 $2.81 $2.81 $2.60 $2.72 $2.72 41,932
2018-10-29 $3.00 $3.01 $2.61 $2.68 $2.68 81,583
2018-10-26 $2.74 $2.99 $2.67 $2.99 $2.99 66,213
2018-10-25 $2.95 $2.99 $2.64 $2.77 $2.77 118,092
2018-10-24 $3.00 $3.14 $2.95 $2.95 $2.95 82,912
2018-10-23 $3.06 $3.25 $3.06 $3.10 $3.10 60,180
2018-10-22 $3.22 $3.49 $3.10 $3.24 $3.24 77,228
2018-10-19 $3.26 $3.34 $3.12 $3.14 $3.14 46,577
2018-10-18 $3.31 $3.64 $3.27 $3.32 $3.32 36,454
2018-10-17 $3.40 $3.53 $3.26 $3.34 $3.34 28,121
2018-10-16 $3.16 $3.40 $3.09 $3.39 $3.39 124,184
2018-10-15 $3.27 $3.47 $3.15 $3.23 $3.23 89,828
2018-10-12 $3.71 $3.71 $3.34 $3.39 $3.39 61,162
2018-10-11 $3.48 $3.58 $3.32 $3.52 $3.52 111,996
2018-10-10 $3.60 $3.69 $3.30 $3.40 $3.40 149,483
2018-10-09 $3.79 $3.79 $3.55 $3.60 $3.60 120,435
2018-10-08 $3.82 $3.88 $3.62 $3.68 $3.68 102,799
2018-10-05 $4.02 $4.02 $3.85 $3.90 $3.90 90,426
2018-10-04 $4.08 $4.08 $3.96 $4.04 $4.04 103,601
2018-10-03 $4.05 $4.33 $4.00 $4.05 $4.05 86,579
2018-10-02 $3.94 $4.17 $3.92 $4.12 $4.12 88,649
2018-10-01 $4.00 $4.30 $3.84 $4.02 $4.02 138,989
2018-09-28 $3.97 $4.02 $3.80 $3.86 $3.86 85,113
2018-09-27 $4.08 $4.08 $3.93 $4.02 $4.02 60,570
2018-09-26 $4.04 $4.22 $4.02 $4.04 $4.04 38,781
2018-09-25 $4.11 $4.17 $4.03 $4.04 $4.04 81,133
2018-09-24 $4.29 $4.29 $4.10 $4.15 $4.15 65,954
2018-09-21 $4.37 $4.47 $4.05 $4.20 $4.20 151,957
2018-09-20 $4.46 $4.65 $4.20 $4.40 $4.40 96,243
2018-09-19 $4.39 $4.58 $4.22 $4.22 $4.22 57,748
2018-09-18 $4.71 $4.71 $4.32 $4.39 $4.39 37,622
2018-09-17 $5.05 $5.10 $4.36 $4.49 $4.49 105,729
2018-09-14 $4.36 $5.12 $4.36 $4.99 $4.99 120,676
2018-09-13 $4.15 $4.67 $4.15 $4.49 $4.49 134,237
2018-09-12 $4.04 $4.15 $3.92 $4.10 $4.10 47,445
2018-09-11 $4.15 $4.17 $4.00 $4.06 $4.06 36,331
2018-09-10 $4.60 $4.70 $4.18 $4.25 $4.25 61,532
2018-09-07 $4.10 $4.50 $4.00 $4.50 $4.50 93,051
2018-09-06 $3.98 $4.14 $3.88 $4.14 $4.14 43,679
2018-09-05 $3.81 $3.96 $3.77 $3.83 $3.83 39,447
2018-09-04 $4.08 $4.12 $3.87 $3.90 $3.90 54,841
2018-08-31 $4.01 $4.24 $4.01 $4.18 $4.18 30,086
2018-08-30 $4.02 $4.20 $4.02 $4.06 $4.06 16,364
2018-08-29 $4.04 $4.10 $4.00 $4.08 $4.08 54,887
2018-08-28 $4.12 $4.27 $4.07 $4.10 $4.10 31,149
2018-08-27 $4.26 $4.33 $4.16 $4.19 $4.19 27,977
2018-08-24 $4.40 $4.47 $4.11 $4.27 $4.27 33,593
2018-08-23 $4.48 $4.55 $4.36 $4.36 $4.36 20,633
2018-08-22 $4.42 $4.59 $4.42 $4.54 $4.54 47,517
2018-08-21 $4.41 $4.49 $4.37 $4.49 $4.49 45,463
2018-08-20 $4.34 $4.59 $4.34 $4.43 $4.43 33,916
2018-08-17 $4.16 $4.40 $4.16 $4.34 $4.34 19,212
2018-08-16 $4.46 $4.57 $4.24 $4.27 $4.27 67,369
2018-08-15 $4.66 $4.80 $4.35 $4.47 $4.47 48,301
2018-08-14 $4.80 $4.98 $4.75 $4.77 $4.77 29,498
2018-08-13 $5.31 $5.31 $4.50 $4.80 $4.80 75,759
2018-08-10 $4.50 $4.84 $4.46 $4.84 $4.84 131,457
2018-08-09 $4.27 $4.32 $4.19 $4.30 $4.30 63,152
2018-08-08 $4.49 $4.49 $4.00 $4.19 $4.19 114,415
2018-08-07 $4.27 $4.53 $4.27 $4.40 $4.40 64,877
2018-08-06 $4.31 $4.42 $4.05 $4.18 $4.18 239,227
2018-08-03 $4.80 $4.83 $4.34 $4.39 $4.39 111,468
2018-08-02 $4.79 $4.84 $4.73 $4.80 $4.80 19,802
2018-08-01 $4.99 $5.00 $4.75 $4.78 $4.78 37,894
2018-07-31 $4.82 $5.04 $4.75 $4.96 $4.96 17,109
2018-07-30 $4.70 $4.81 $4.70 $4.75 $4.75 17,358
2018-07-27 $4.89 $4.93 $4.72 $4.77 $4.77 48,054
2018-07-26 $5.05 $5.05 $4.90 $4.91 $4.91 30,305
2018-07-25 $5.01 $5.13 $4.99 $5.02 $5.02 44,248
2018-07-24 $5.20 $5.29 $5.08 $5.08 $5.08 27,090
2018-07-23 $5.28 $5.37 $5.17 $5.22 $5.22 26,173
2018-07-20 $5.30 $5.35 $5.20 $5.25 $5.25 13,755
2018-07-19 $5.47 $5.47 $5.25 $5.30 $5.30 8,474
2018-07-18 $5.33 $5.35 $5.25 $5.25 $5.25 16,405
2018-07-17 $5.35 $5.43 $5.33 $5.37 $5.37 18,835
2018-07-16 $5.37 $5.47 $5.37 $5.41 $5.41 8,920
2018-07-13 $5.50 $5.50 $5.37 $5.40 $5.40 29,519
2018-07-12 $5.68 $5.74 $5.50 $5.53 $5.53 44,114
2018-07-11 $5.59 $5.94 $5.59 $5.70 $5.70 21,175
2018-07-10 $5.93 $6.04 $5.62 $5.70 $5.70 22,140
2018-07-09 $5.65 $6.02 $5.65 $5.92 $5.92 72,822
2018-07-06 $5.51 $5.60 $5.43 $5.60 $5.60 14,151
2018-07-05 $5.41 $5.45 $5.15 $5.43 $5.43 25,816
2018-07-03 $5.40 $5.48 $5.40 $5.41 $5.41 6,671
2018-07-02 $5.65 $5.65 $5.18 $5.44 $5.44 8,210
2018-06-29 $5.22 $5.67 $5.08 $5.50 $5.50 21,355
2018-06-28 $4.89 $5.34 $4.89 $5.22 $5.22 33,357
2018-06-27 $5.26 $5.36 $4.90 $4.90 $4.90 119,461
2018-06-26 $5.63 $5.68 $5.33 $5.35 $5.35 69,038
2018-06-25 $5.85 $5.93 $5.56 $5.63 $5.63 49,726
2018-06-22 $5.85 $6.10 $5.81 $5.85 $5.85 22,170
2018-06-21 $5.89 $5.97 $5.80 $5.84 $5.84 42,708
2018-06-20 $6.00 $6.08 $5.86 $5.86 $5.86 48,826
2018-06-19 $6.01 $6.04 $5.90 $6.00 $6.00 54,666
2018-06-18 $6.15 $6.20 $6.03 $6.09 $6.09 54,339
2018-06-15 $6.23 $6.32 $6.12 $6.16 $6.16 28,302
2018-06-14 $6.41 $6.50 $5.86 $6.20 $6.20 108,207
2018-06-13 $6.60 $6.76 $6.30 $6.34 $6.34 57,681
2018-06-12 $7.00 $7.04 $6.51 $6.56 $6.56 87,689
2018-06-11 $7.00 $7.08 $6.95 $6.98 $6.98 71,165
2018-06-08 $7.24 $7.24 $6.95 $6.97 $6.97 74,350
2018-06-07 $7.40 $7.40 $7.09 $7.20 $7.20 78,920
2018-06-06 $6.97 $7.33 $6.88 $7.15 $7.15 153,911
2018-06-05 $6.45 $6.97 $6.20 $6.97 $6.97 118,576
2018-06-04 $6.34 $6.40 $6.11 $6.25 $6.25 91,225
2018-06-01 $5.85 $6.39 $5.80 $6.26 $6.26 705,601
2018-05-31 $7.92 $7.92 $6.06 $6.10 $6.10 244,400

Oncolytics Biotech Inc (ONCY) News Headlines

Recent Oncolytics Biotech Inc (ONCY) 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.