Opgen Inc (OPGN) Exchange: NASDAQ

Data as of March 28, 2024

$0.48 ($-0.01) -2.77%

Opgen Inc - Daily Information
Click for more stock information on Opgen Inc.
Daily Information Data
Date March 28, 2024
Open $0.50
Previous Close $0.48
High $0.52
Low $0.48
Adjusted Open $0.50
Previous Adjusted Close $0.48
Adjusted High $0.52
Adjusted Low $0.48

About Opgen Inc (OPGN)

OpGen, Inc. (Rockville, MD, USA) is a precision medicine company harnessing the power of molecular diagnostics and bioinformatics to help combat infectious disease. Along with subsidiaries, Curetis GmbH and Ares Genetics GmbH, we are developing and commercializing molecular microbiology solutions helping to guide clinicians with more rapid and actionable information about life threatening infections to improve patient outcomes, and decrease the spread of infections caused by multidrug-resistant microorganisms, or MDROs. OpGen’s product portfolio includes Unyvero®, Acuitas® AMR Gene Panel and the ARES Technology Platform including ARESdb®, using NGS technology and AI-powered bioinformatics solutions for antibiotic response prediction.

Historical Stock Data for Opgen Inc (OPGN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.50 $0.52 $0.48 $0.48 $0.48 81,636
2024-03-14 $0.50 $0.53 $0.49 $0.49 $0.49 74,956
2024-03-13 $0.50 $0.53 $0.48 $0.52 $0.52 119,286
2024-03-12 $0.54 $0.54 $0.48 $0.50 $0.50 83,555
2024-03-11 $0.52 $0.54 $0.52 $0.54 $0.54 73,330
2024-03-08 $0.50 $0.53 $0.49 $0.53 $0.53 284,804
2024-03-07 $0.53 $0.53 $0.46 $0.50 $0.50 164,177
2024-03-06 $0.56 $0.57 $0.51 $0.53 $0.53 199,397
2024-03-05 $0.55 $0.56 $0.53 $0.55 $0.55 180,903
2024-03-04 $0.59 $0.59 $0.53 $0.58 $0.58 428,162
2024-03-01 $0.48 $0.58 $0.48 $0.58 $0.58 640,080
2024-02-29 $0.47 $0.50 $0.46 $0.48 $0.48 206,381
2024-02-28 $0.47 $0.48 $0.45 $0.47 $0.47 138,175
2024-02-27 $0.47 $0.49 $0.47 $0.48 $0.48 231,310
2024-02-26 $0.41 $0.48 $0.41 $0.46 $0.46 348,647
2024-02-23 $0.42 $0.44 $0.42 $0.42 $0.42 77,285
2024-02-22 $0.41 $0.44 $0.41 $0.42 $0.42 115,366
2024-02-21 $0.44 $0.45 $0.41 $0.41 $0.41 90,752
2024-02-20 $0.45 $0.45 $0.42 $0.44 $0.44 187,065
2024-02-16 $0.46 $0.48 $0.43 $0.46 $0.46 325,295
2024-02-15 $0.43 $0.46 $0.41 $0.46 $0.46 558,485
2024-02-14 $0.37 $0.44 $0.37 $0.42 $0.42 361,228
2024-02-13 $0.40 $0.40 $0.38 $0.38 $0.38 149,029
2024-02-12 $0.40 $0.42 $0.39 $0.40 $0.40 131,147
2024-02-09 $0.40 $0.42 $0.36 $0.41 $0.41 216,721
2024-02-08 $0.35 $0.43 $0.35 $0.41 $0.41 493,781
2024-02-07 $0.32 $0.38 $0.30 $0.38 $0.38 254,458
2024-02-06 $0.32 $0.33 $0.30 $0.33 $0.33 51,652
2024-02-05 $0.33 $0.33 $0.31 $0.32 $0.32 59,071
2024-02-02 $0.32 $0.34 $0.31 $0.33 $0.33 76,577
2024-02-01 $0.35 $0.35 $0.32 $0.34 $0.34 58,152
2024-01-31 $0.33 $0.34 $0.32 $0.34 $0.34 87,128
2024-01-30 $0.34 $0.36 $0.34 $0.35 $0.35 125,710
2024-01-29 $0.35 $0.36 $0.33 $0.33 $0.33 40,022
2024-01-26 $0.35 $0.36 $0.33 $0.35 $0.35 81,961
2024-01-25 $0.32 $0.34 $0.31 $0.33 $0.33 123,148
2024-01-24 $0.30 $0.33 $0.30 $0.32 $0.32 78,273
2024-01-23 $0.31 $0.31 $0.29 $0.30 $0.30 68,222
2024-01-22 $0.26 $0.31 $0.26 $0.29 $0.29 337,091
2024-01-19 $0.26 $0.27 $0.25 $0.25 $0.25 477,578
2024-01-18 $0.36 $0.37 $0.24 $0.26 $0.26 1,390,585
2024-01-17 $0.36 $0.38 $0.33 $0.35 $0.35 219,130
2024-01-16 $0.40 $0.40 $0.39 $0.39 $0.39 94,720
2024-01-12 $0.41 $0.42 $0.39 $0.41 $0.41 50,121
2024-01-11 $0.42 $0.42 $0.40 $0.41 $0.41 105,479
2024-01-10 $0.42 $0.44 $0.41 $0.42 $0.42 89,290
2024-01-09 $0.41 $0.43 $0.41 $0.43 $0.43 38,234
2024-01-08 $0.42 $0.43 $0.41 $0.41 $0.41 84,859
2024-01-05 $0.41 $0.43 $0.41 $0.43 $0.43 68,236
2024-01-04 $0.41 $0.43 $0.40 $0.42 $0.42 79,565
2024-01-03 $0.43 $0.43 $0.38 $0.42 $0.42 148,639
2024-01-02 $0.44 $0.44 $0.42 $0.43 $0.43 90,932
2023-12-29 $0.44 $0.44 $0.42 $0.42 $0.42 132,850
2023-12-28 $0.43 $0.45 $0.43 $0.44 $0.44 109,276
2023-12-27 $0.43 $0.45 $0.42 $0.44 $0.44 139,934
2023-12-26 $0.44 $0.45 $0.42 $0.44 $0.44 191,129
2023-12-22 $0.41 $0.44 $0.41 $0.43 $0.43 191,340
2023-12-21 $0.42 $0.42 $0.40 $0.42 $0.42 115,613
2023-12-20 $0.37 $0.43 $0.36 $0.42 $0.42 649,412
2023-12-19 $0.38 $0.38 $0.37 $0.38 $0.38 117,444
2023-12-18 $0.39 $0.39 $0.36 $0.38 $0.38 266,807
2023-12-15 $0.40 $0.40 $0.37 $0.37 $0.37 301,373
2023-12-14 $0.38 $0.40 $0.38 $0.39 $0.39 98,794
2023-12-13 $0.39 $0.40 $0.37 $0.37 $0.37 154,811
2023-12-12 $0.41 $0.41 $0.38 $0.39 $0.39 149,756
2023-12-11 $0.41 $0.43 $0.41 $0.41 $0.41 131,724
2023-12-08 $0.41 $0.42 $0.40 $0.40 $0.40 174,792
2023-12-07 $0.43 $0.43 $0.40 $0.41 $0.41 113,054
2023-12-06 $0.42 $0.43 $0.41 $0.43 $0.43 74,718
2023-12-05 $0.43 $0.44 $0.42 $0.43 $0.43 110,244
2023-12-04 $0.40 $0.46 $0.40 $0.44 $0.44 409,595
2023-12-01 $0.40 $0.45 $0.40 $0.40 $0.40 194,188
2023-11-30 $0.43 $0.43 $0.41 $0.41 $0.41 132,524
2023-11-29 $0.46 $0.46 $0.42 $0.44 $0.44 193,281
2023-11-28 $0.47 $0.47 $0.43 $0.45 $0.45 138,213
2023-11-27 $0.46 $0.49 $0.45 $0.46 $0.46 130,180
2023-11-24 $0.44 $0.46 $0.43 $0.46 $0.46 175,762
2023-11-22 $0.45 $0.45 $0.41 $0.42 $0.42 235,288
2023-11-21 $0.44 $0.45 $0.41 $0.41 $0.41 213,069
2023-11-20 $0.46 $0.46 $0.44 $0.45 $0.45 113,360
2023-11-17 $0.44 $0.46 $0.41 $0.46 $0.46 225,628
2023-11-16 $0.47 $0.49 $0.41 $0.45 $0.45 426,171
2023-11-15 $0.48 $0.50 $0.43 $0.48 $0.48 435,585
2023-11-14 $0.53 $0.53 $0.48 $0.49 $0.49 489,201
2023-11-13 $0.51 $0.53 $0.49 $0.53 $0.53 227,587
2023-11-10 $0.57 $0.57 $0.50 $0.51 $0.51 237,681
2023-11-09 $0.61 $0.61 $0.54 $0.57 $0.57 429,459
2023-11-08 $0.57 $0.65 $0.50 $0.64 $0.64 947,472
2023-11-07 $0.76 $0.76 $0.67 $0.68 $0.68 625,857
2023-11-06 $0.74 $0.80 $0.72 $0.74 $0.74 393,211
2023-11-03 $0.64 $0.74 $0.64 $0.73 $0.73 491,078
2023-11-02 $0.64 $0.67 $0.63 $0.65 $0.65 247,380
2023-11-01 $0.66 $0.66 $0.61 $0.65 $0.65 338,378
2023-10-31 $0.67 $0.68 $0.63 $0.66 $0.66 362,205
2023-10-30 $0.61 $0.70 $0.59 $0.66 $0.66 748,904
2023-10-27 $0.67 $0.68 $0.61 $0.63 $0.63 942,938
2023-10-26 $0.61 $0.71 $0.58 $0.66 $0.66 1,554,970
2023-10-25 $0.65 $0.68 $0.58 $0.60 $0.60 913,681
2023-10-24 $0.67 $0.74 $0.65 $0.65 $0.65 822,287
2023-10-23 $0.73 $0.74 $0.63 $0.70 $0.70 1,683,591
2023-10-20 $0.95 $0.98 $0.75 $0.76 $0.76 2,137,057
2023-10-19 $1.10 $1.12 $0.95 $0.98 $0.98 3,691,914
2023-10-18 $1.16 $1.34 $1.06 $1.19 $1.19 8,532,053
2023-10-17 $0.91 $1.34 $0.91 $1.12 $1.12 26,017,023
2023-10-16 $0.77 $1.07 $0.71 $0.91 $0.91 15,791,902
2023-10-13 $0.70 $1.12 $0.69 $0.82 $0.82 16,306,505
2023-10-12 $1.65 $3.84 $0.86 $0.92 $0.92 69,284,209
2023-10-11 $0.34 $0.35 $0.33 $0.34 $0.34 12,753,595
2023-10-10 $0.39 $0.39 $0.33 $0.35 $0.35 657,327
2023-10-09 $0.40 $0.41 $0.35 $0.36 $0.36 878,203
2023-10-06 $0.38 $0.44 $0.38 $0.41 $0.41 1,268,507
2023-10-05 $0.41 $0.46 $0.39 $0.40 $0.40 1,095,085
2023-10-04 $0.37 $0.44 $0.33 $0.42 $0.42 2,652,854
2023-10-03 $0.37 $0.39 $0.28 $0.37 $0.37 2,677,522
2023-10-02 $0.44 $0.45 $0.37 $0.42 $0.42 5,256,420
2023-09-29 $0.39 $0.58 $0.35 $0.40 $0.40 96,198,985
2023-09-28 $0.21 $0.21 $0.20 $0.20 $0.20 1,369,569
2023-09-27 $0.21 $0.22 $0.19 $0.21 $0.21 201,124
2023-09-26 $0.23 $0.23 $0.21 $0.22 $0.22 127,757
2023-09-25 $0.22 $0.23 $0.22 $0.22 $0.22 70,976
2023-09-22 $0.23 $0.24 $0.22 $0.23 $0.23 111,889
2023-09-21 $0.24 $0.24 $0.21 $0.23 $0.23 193,586
2023-09-20 $0.26 $0.27 $0.23 $0.24 $0.24 387,439
2023-09-19 $0.21 $0.25 $0.21 $0.25 $0.25 671,996
2023-09-18 $0.23 $0.23 $0.21 $0.22 $0.22 76,248
2023-09-15 $0.21 $0.23 $0.20 $0.23 $0.23 216,538
2023-09-14 $0.21 $0.23 $0.21 $0.21 $0.21 140,476
2023-09-13 $0.22 $0.22 $0.21 $0.22 $0.22 118,147
2023-09-12 $0.21 $0.23 $0.21 $0.22 $0.22 442,281
2023-09-11 $0.20 $0.21 $0.20 $0.21 $0.21 75,593
2023-09-08 $0.19 $0.21 $0.19 $0.20 $0.20 160,888
2023-09-07 $0.19 $0.20 $0.18 $0.19 $0.19 192,425
2023-09-06 $0.22 $0.22 $0.19 $0.20 $0.20 313,164
2023-09-05 $0.20 $0.22 $0.20 $0.21 $0.21 224,307
2023-09-01 $0.21 $0.21 $0.18 $0.20 $0.20 527,073
2023-08-31 $0.18 $0.23 $0.18 $0.19 $0.19 2,503,184
2023-08-30 $0.18 $0.18 $0.17 $0.18 $0.18 336,508
2023-08-29 $0.17 $0.18 $0.17 $0.17 $0.17 137,182
2023-08-28 $0.17 $0.17 $0.17 $0.17 $0.17 98,174
2023-08-25 $0.18 $0.18 $0.17 $0.17 $0.17 162,422
2023-08-24 $0.18 $0.18 $0.17 $0.18 $0.18 341,307
2023-08-23 $0.19 $0.19 $0.17 $0.18 $0.18 683,058
2023-08-22 $0.22 $0.23 $0.18 $0.18 $0.18 1,143,558
2023-08-21 $0.19 $0.21 $0.19 $0.20 $0.20 814,093
2023-08-18 $0.18 $0.32 $0.18 $0.20 $0.20 5,506,931
2023-08-17 $0.22 $0.22 $0.18 $0.19 $0.19 884,383
2023-08-16 $0.22 $0.25 $0.20 $0.21 $0.21 660,161
2023-08-15 $0.26 $0.26 $0.22 $0.23 $0.23 406,269
2023-08-14 $0.25 $0.30 $0.24 $0.27 $0.27 614,507
2023-08-11 $0.30 $0.31 $0.24 $0.26 $0.26 1,105,614
2023-08-10 $0.45 $0.47 $0.30 $0.34 $0.34 640,122
2023-08-09 $0.55 $0.55 $0.44 $0.44 $0.44 321,541
2023-08-08 $0.56 $0.57 $0.51 $0.53 $0.53 92,219
2023-08-07 $0.60 $0.61 $0.53 $0.56 $0.56 161,671
2023-08-04 $0.60 $0.61 $0.58 $0.59 $0.59 63,813
2023-08-03 $0.61 $0.62 $0.58 $0.58 $0.58 61,645
2023-08-02 $0.60 $0.61 $0.56 $0.59 $0.59 48,517
2023-08-01 $0.63 $0.63 $0.58 $0.60 $0.60 121,186
2023-07-31 $0.57 $0.62 $0.56 $0.60 $0.60 102,072
2023-07-28 $0.55 $0.57 $0.54 $0.57 $0.57 74,643
2023-07-27 $0.56 $0.58 $0.53 $0.56 $0.56 84,344
2023-07-26 $0.61 $0.61 $0.54 $0.57 $0.57 225,200
2023-07-25 $0.59 $0.62 $0.57 $0.60 $0.60 99,020
2023-07-24 $0.61 $0.61 $0.56 $0.59 $0.59 125,718
2023-07-21 $0.65 $0.65 $0.59 $0.60 $0.60 96,224
2023-07-20 $0.63 $0.68 $0.62 $0.62 $0.62 67,145
2023-07-19 $0.65 $0.70 $0.64 $0.64 $0.64 105,067
2023-07-18 $0.72 $0.72 $0.63 $0.65 $0.65 152,763
2023-07-17 $0.81 $0.83 $0.70 $0.71 $0.71 295,838
2023-07-14 $0.86 $0.90 $0.78 $0.83 $0.83 139,720
2023-07-13 $0.87 $0.90 $0.85 $0.86 $0.86 66,913
2023-07-12 $0.93 $0.96 $0.89 $0.90 $0.90 104,095
2023-07-11 $0.87 $0.93 $0.86 $0.91 $0.91 82,521
2023-07-10 $0.84 $0.88 $0.80 $0.85 $0.85 84,988
2023-07-07 $0.80 $0.85 $0.78 $0.84 $0.84 51,558
2023-07-06 $0.82 $0.82 $0.75 $0.80 $0.80 49,591
2023-07-05 $0.83 $0.83 $0.77 $0.82 $0.82 81,461
2023-07-03 $0.85 $0.85 $0.81 $0.83 $0.83 114,999
2023-06-30 $0.73 $0.82 $0.73 $0.81 $0.81 175,394
2023-06-29 $0.61 $0.77 $0.61 $0.73 $0.73 264,177
2023-06-28 $0.61 $0.64 $0.61 $0.64 $0.64 44,880
2023-06-27 $0.62 $0.63 $0.59 $0.63 $0.63 47,929
2023-06-26 $0.63 $0.64 $0.59 $0.63 $0.63 54,282
2023-06-23 $0.65 $0.65 $0.60 $0.63 $0.63 68,722
2023-06-22 $0.62 $0.65 $0.60 $0.62 $0.62 122,116
2023-06-21 $0.59 $0.63 $0.54 $0.63 $0.63 365,680
2023-06-20 $0.60 $0.60 $0.56 $0.57 $0.57 161,325
2023-06-16 $0.70 $0.72 $0.60 $0.60 $0.60 488,848
2023-06-15 $0.60 $0.65 $0.58 $0.62 $0.62 1,196,945
2023-06-14 $0.66 $0.66 $0.58 $0.59 $0.59 89,695
2023-06-13 $0.65 $0.66 $0.62 $0.63 $0.63 109,562
2023-06-12 $0.64 $0.65 $0.60 $0.62 $0.62 71,251
2023-06-09 $0.61 $0.62 $0.56 $0.60 $0.60 89,302
2023-06-08 $0.65 $0.65 $0.60 $0.63 $0.63 43,643
2023-06-07 $0.65 $0.65 $0.61 $0.62 $0.62 67,095
2023-06-06 $0.71 $0.71 $0.64 $0.64 $0.64 123,756
2023-06-05 $0.70 $0.72 $0.68 $0.69 $0.69 87,705
2023-06-02 $0.70 $0.72 $0.69 $0.70 $0.70 42,827
2023-06-01 $0.73 $0.74 $0.69 $0.70 $0.70 79,687
2023-05-31 $0.73 $0.77 $0.69 $0.75 $0.75 182,833
2023-05-30 $0.71 $0.72 $0.69 $0.71 $0.71 51,202
2023-05-26 $0.70 $0.72 $0.69 $0.71 $0.71 61,146
2023-05-25 $0.76 $0.76 $0.69 $0.69 $0.69 103,152
2023-05-24 $0.76 $0.78 $0.74 $0.75 $0.75 54,973
2023-05-23 $0.76 $0.80 $0.73 $0.76 $0.76 115,590
2023-05-22 $0.75 $0.76 $0.71 $0.76 $0.76 79,133
2023-05-19 $0.70 $0.77 $0.69 $0.75 $0.75 96,128
2023-05-18 $0.68 $0.72 $0.64 $0.69 $0.69 127,262
2023-05-17 $0.71 $0.74 $0.69 $0.71 $0.71 67,312
2023-05-16 $0.71 $0.74 $0.70 $0.70 $0.70 58,086
2023-05-15 $0.77 $0.78 $0.69 $0.70 $0.70 75,941
2023-05-12 $0.80 $0.83 $0.71 $0.75 $0.75 66,819
2023-05-11 $0.84 $0.85 $0.76 $0.78 $0.78 87,609
2023-05-10 $0.80 $0.87 $0.79 $0.84 $0.84 118,637
2023-05-09 $0.75 $0.80 $0.75 $0.80 $0.80 154,531
2023-05-08 $0.79 $0.83 $0.74 $0.74 $0.74 105,821
2023-05-05 $0.75 $0.81 $0.75 $0.76 $0.76 160,031
2023-05-04 $0.74 $0.74 $0.70 $0.74 $0.74 92,372
2023-05-03 $0.70 $0.73 $0.68 $0.69 $0.69 132,311
2023-05-02 $0.71 $0.73 $0.55 $0.68 $0.68 552,880
2023-05-01 $0.76 $0.79 $0.74 $0.78 $0.78 260,322
2023-04-28 $0.78 $0.82 $0.74 $0.79 $0.79 616,882
2023-04-27 $0.92 $0.95 $0.85 $0.90 $0.90 2,634,074
2023-04-26 $0.88 $0.90 $0.82 $0.83 $0.83 171,266
2023-04-25 $0.95 $0.96 $0.87 $0.89 $0.89 122,891
2023-04-24 $0.96 $0.99 $0.93 $0.96 $0.96 107,156
2023-04-21 $1.05 $1.08 $0.93 $0.98 $0.98 380,526
2023-04-20 $1.06 $1.13 $1.04 $1.05 $1.05 135,682
2023-04-19 $1.06 $1.12 $1.04 $1.10 $1.10 368,031
2023-04-18 $1.25 $1.27 $0.96 $1.05 $1.05 1,591,222
2023-04-17 $1.14 $1.24 $1.12 $1.21 $1.21 187,409
2023-04-14 $1.18 $1.23 $1.10 $1.14 $1.14 138,326
2023-04-13 $1.13 $1.22 $1.09 $1.18 $1.18 69,570
2023-04-12 $1.16 $1.16 $1.09 $1.12 $1.12 59,050
2023-04-11 $1.17 $1.22 $1.15 $1.17 $1.17 161,984
2023-04-10 $1.28 $1.30 $1.16 $1.17 $1.17 203,108
2023-04-06 $1.34 $1.36 $1.30 $1.31 $1.31 86,491
2023-04-05 $1.31 $1.36 $1.29 $1.33 $1.33 195,072
2023-04-04 $1.31 $1.36 $1.29 $1.32 $1.32 72,856
2023-04-03 $1.34 $1.38 $1.30 $1.33 $1.33 158,299
2023-03-31 $1.19 $1.33 $1.19 $1.33 $1.33 220,629
2023-03-30 $1.22 $1.24 $1.15 $1.18 $1.18 623,216
2023-03-29 $1.47 $1.56 $1.35 $1.36 $1.36 589,350
2023-03-28 $1.43 $1.48 $1.39 $1.46 $1.46 293,501
2023-03-27 $1.53 $1.53 $1.38 $1.43 $1.43 339,833
2023-03-24 $1.40 $1.54 $1.38 $1.49 $1.49 597,797
2023-03-23 $1.38 $1.47 $1.37 $1.40 $1.40 244,473
2023-03-22 $1.39 $1.41 $1.31 $1.37 $1.37 177,036
2023-03-21 $1.50 $1.54 $1.31 $1.41 $1.41 795,866
2023-03-20 $1.48 $1.60 $1.42 $1.55 $1.55 685,507
2023-03-17 $1.37 $1.47 $1.36 $1.47 $1.47 758,588
2023-03-16 $1.32 $1.39 $1.24 $1.38 $1.38 703,074
2023-03-15 $1.30 $1.46 $1.19 $1.31 $1.31 1,187,162
2023-03-14 $1.14 $1.40 $1.11 $1.35 $1.35 2,279,704
2023-03-13 $1.06 $1.14 $0.99 $1.08 $1.08 467,637
2023-03-10 $1.21 $1.22 $1.06 $1.10 $1.10 854,345
2023-03-09 $0.99 $1.25 $0.99 $1.18 $1.18 2,250,508
2023-03-08 $1.00 $1.00 $0.93 $0.99 $0.99 262,344
2023-03-07 $1.04 $1.05 $0.97 $0.99 $0.99 303,776
2023-03-06 $1.11 $1.11 $1.02 $1.03 $1.03 184,558
2023-03-03 $1.09 $1.13 $1.07 $1.10 $1.10 117,677
2023-03-02 $1.07 $1.13 $1.06 $1.10 $1.10 275,738
2023-03-01 $1.05 $1.06 $1.03 $1.06 $1.06 112,147
2023-02-28 $1.00 $1.05 $1.00 $1.04 $1.04 117,153
2023-02-27 $1.02 $1.05 $1.01 $1.02 $1.02 172,933
2023-02-24 $1.01 $1.05 $1.01 $1.03 $1.03 183,715
2023-02-23 $1.14 $1.15 $0.99 $1.02 $1.02 374,411
2023-02-22 $1.20 $1.22 $1.13 $1.13 $1.13 189,970
2023-02-21 $1.18 $1.29 $1.17 $1.19 $1.19 397,733
2023-02-17 $1.17 $1.21 $1.11 $1.18 $1.18 217,577
2023-02-16 $1.11 $1.17 $1.10 $1.16 $1.16 398,348
2023-02-15 $1.19 $1.30 $0.98 $1.08 $1.08 1,535,600
2023-02-14 $1.21 $1.26 $1.11 $1.17 $1.17 206,907
2023-02-13 $1.44 $1.44 $1.11 $1.20 $1.20 571,231
2023-02-10 $1.61 $1.61 $1.40 $1.41 $1.41 368,206
2023-02-09 $1.79 $1.80 $1.53 $1.56 $1.56 589,730
2023-02-08 $1.78 $1.85 $1.71 $1.77 $1.77 593,086
2023-02-07 $1.85 $2.05 $1.71 $1.80 $1.80 1,336,425
2023-02-06 $1.76 $1.98 $1.69 $1.83 $1.83 1,447,458
2023-02-03 $1.80 $2.08 $1.66 $1.74 $1.74 1,057,221
2023-02-02 $1.82 $1.86 $1.76 $1.81 $1.81 127,730
2023-02-01 $1.81 $1.84 $1.72 $1.82 $1.82 125,803
2023-01-31 $1.77 $1.85 $1.76 $1.82 $1.82 135,978
2023-01-30 $1.92 $1.92 $1.76 $1.77 $1.77 188,932
2023-01-27 $1.95 $2.03 $1.85 $1.92 $1.92 234,085
2023-01-26 $2.23 $2.24 $1.82 $1.97 $1.97 1,570,220
2023-01-25 $2.07 $2.14 $2.02 $2.05 $2.05 60,021
2023-01-24 $2.25 $2.28 $2.01 $2.12 $2.12 134,095
2023-01-23 $2.27 $2.31 $2.20 $2.29 $2.29 119,866
2023-01-20 $2.34 $2.39 $2.23 $2.30 $2.30 98,169
2023-01-19 $2.29 $2.37 $2.23 $2.33 $2.33 63,574
2023-01-18 $2.43 $2.51 $2.26 $2.35 $2.35 237,517
2023-01-17 $2.61 $2.72 $2.37 $2.52 $2.52 247,167
2023-01-13 $2.38 $2.73 $2.38 $2.60 $2.60 250,528
2023-01-12 $2.26 $2.49 $2.22 $2.34 $2.34 267,761
2023-01-11 $2.40 $2.45 $2.22 $2.31 $2.31 245,278
2023-01-10 $2.34 $2.59 $2.32 $2.41 $2.41 268,879
2023-01-09 $2.39 $2.57 $2.28 $2.32 $2.32 261,771
2023-01-06 $2.70 $2.81 $2.50 $2.65 $2.65 253,474
2023-01-05 $3.02 $3.13 $2.64 $2.80 $2.80 584,076
2023-01-04 $0.17 $0.19 $0.17 $0.17 $3.46 253,760
2023-01-03 $0.14 $0.17 $0.14 $0.17 $3.38 252,926
2022-12-30 $0.15 $0.15 $0.13 $0.14 $0.14 1,429,372
2022-12-29 $0.13 $0.16 $0.12 $0.15 $0.15 5,200,368
2022-12-28 $0.12 $0.13 $0.11 $0.13 $0.13 2,365,707
2022-12-27 $0.13 $0.13 $0.12 $0.12 $0.12 1,116,503
2022-12-23 $0.12 $0.13 $0.12 $0.13 $0.13 1,256,864
2022-12-22 $0.13 $0.13 $0.12 $0.13 $0.13 1,834,560
2022-12-21 $0.13 $0.14 $0.12 $0.13 $0.13 1,907,731
2022-12-20 $0.14 $0.15 $0.13 $0.13 $0.13 4,317,448
2022-12-19 $0.14 $0.15 $0.13 $0.13 $0.13 2,526,311
2022-12-16 $0.16 $0.16 $0.13 $0.13 $0.13 4,169,567
2022-12-15 $0.17 $0.18 $0.14 $0.16 $0.16 7,567,132
2022-12-14 $0.19 $0.19 $0.16 $0.17 $0.17 15,567,007
2022-12-13 $0.25 $0.45 $0.23 $0.23 $0.23 242,521,658
2022-12-12 $0.12 $0.13 $0.12 $0.13 $0.13 1,051,268
2022-12-09 $0.13 $0.14 $0.12 $0.12 $0.12 1,241,821
2022-12-08 $0.13 $0.14 $0.12 $0.12 $0.12 743,265
2022-12-07 $0.13 $0.14 $0.13 $0.13 $0.13 358,071
2022-12-06 $0.15 $0.15 $0.13 $0.14 $0.14 1,040,182
2022-12-05 $0.16 $0.16 $0.14 $0.14 $0.14 838,534
2022-12-02 $0.18 $0.18 $0.14 $0.15 $0.15 1,494,397
2022-12-01 $0.20 $0.20 $0.17 $0.17 $0.17 434,594
2022-11-30 $0.17 $0.20 $0.17 $0.20 $0.20 483,498
2022-11-29 $0.19 $0.19 $0.17 $0.17 $0.17 209,021
2022-11-28 $0.18 $0.19 $0.17 $0.17 $0.17 186,707
2022-11-25 $0.20 $0.20 $0.18 $0.18 $0.18 76,206
2022-11-23 $0.21 $0.21 $0.18 $0.20 $0.20 183,856
2022-11-22 $0.21 $0.22 $0.19 $0.19 $0.19 208,521
2022-11-21 $0.22 $0.22 $0.21 $0.21 $0.21 121,043
2022-11-18 $0.22 $0.22 $0.21 $0.22 $0.22 94,670
2022-11-17 $0.21 $0.23 $0.21 $0.21 $0.21 65,585
2022-11-16 $0.21 $0.23 $0.20 $0.22 $0.22 208,357
2022-11-15 $0.19 $0.23 $0.19 $0.22 $0.22 486,396
2022-11-14 $0.21 $0.22 $0.19 $0.20 $0.20 291,880
2022-11-11 $0.18 $0.20 $0.18 $0.20 $0.20 671,617
2022-11-10 $0.18 $0.20 $0.18 $0.19 $0.19 603,607
2022-11-09 $0.21 $0.21 $0.17 $0.18 $0.18 148,240
2022-11-08 $0.18 $0.19 $0.17 $0.19 $0.19 169,777
2022-11-07 $0.18 $0.18 $0.17 $0.18 $0.18 174,826
2022-11-04 $0.19 $0.19 $0.17 $0.18 $0.18 227,061
2022-11-03 $0.18 $0.18 $0.18 $0.18 $0.18 137,187
2022-11-02 $0.19 $0.19 $0.17 $0.18 $0.18 180,323
2022-11-01 $0.20 $0.20 $0.18 $0.18 $0.18 672,383
2022-10-31 $0.20 $0.20 $0.19 $0.19 $0.19 283,935
2022-10-28 $0.19 $0.20 $0.18 $0.19 $0.19 526,478
2022-10-27 $0.20 $0.21 $0.19 $0.19 $0.19 400,205
2022-10-26 $0.20 $0.21 $0.19 $0.19 $0.19 373,703
2022-10-25 $0.18 $0.21 $0.17 $0.20 $0.20 755,100
2022-10-24 $0.19 $0.19 $0.16 $0.19 $0.19 478,285
2022-10-21 $0.20 $0.20 $0.18 $0.19 $0.19 388,607
2022-10-20 $0.20 $0.22 $0.19 $0.19 $0.19 326,612
2022-10-19 $0.21 $0.21 $0.19 $0.19 $0.19 572,203
2022-10-18 $0.21 $0.21 $0.19 $0.20 $0.20 341,213
2022-10-17 $0.19 $0.21 $0.18 $0.20 $0.20 450,261
2022-10-14 $0.22 $0.22 $0.19 $0.19 $0.19 518,779
2022-10-13 $0.21 $0.23 $0.20 $0.20 $0.20 726,028
2022-10-12 $0.23 $0.23 $0.20 $0.21 $0.21 380,602
2022-10-11 $0.23 $0.24 $0.20 $0.21 $0.21 787,869
2022-10-10 $0.26 $0.26 $0.23 $0.23 $0.23 316,350
2022-10-07 $0.25 $0.28 $0.24 $0.25 $0.25 401,174
2022-10-06 $0.28 $0.30 $0.26 $0.27 $0.27 432,260
2022-10-05 $0.32 $0.32 $0.28 $0.28 $0.28 189,641
2022-10-04 $0.31 $0.32 $0.29 $0.31 $0.31 255,221
2022-10-03 $0.30 $0.33 $0.29 $0.31 $0.31 625,021
2022-09-30 $0.34 $0.36 $0.27 $0.29 $0.29 1,442,413
2022-09-29 $0.37 $0.39 $0.37 $0.38 $0.38 116,709
2022-09-28 $0.38 $0.39 $0.38 $0.38 $0.38 82,063
2022-09-27 $0.38 $0.40 $0.37 $0.38 $0.38 60,092
2022-09-26 $0.41 $0.41 $0.39 $0.39 $0.39 48,171
2022-09-23 $0.40 $0.42 $0.37 $0.39 $0.39 251,863
2022-09-22 $0.44 $0.45 $0.40 $0.42 $0.42 118,877
2022-09-21 $0.41 $0.44 $0.41 $0.42 $0.42 120,672
2022-09-20 $0.44 $0.45 $0.42 $0.42 $0.42 193,657
2022-09-19 $0.41 $0.44 $0.40 $0.42 $0.42 145,485
2022-09-16 $0.41 $0.42 $0.39 $0.42 $0.42 220,713
2022-09-15 $0.44 $0.44 $0.41 $0.43 $0.43 152,758
2022-09-14 $0.46 $0.46 $0.43 $0.43 $0.43 223,949
2022-09-13 $0.47 $0.48 $0.44 $0.46 $0.46 629,844
2022-09-12 $0.45 $0.45 $0.43 $0.43 $0.43 1,080,778
2022-09-09 $0.42 $0.44 $0.42 $0.43 $0.43 135,110
2022-09-08 $0.41 $0.42 $0.41 $0.42 $0.42 77,950
2022-09-07 $0.40 $0.42 $0.40 $0.42 $0.42 59,673
2022-09-06 $0.43 $0.43 $0.40 $0.40 $0.40 249,024
2022-09-02 $0.45 $0.45 $0.42 $0.42 $0.42 90,062
2022-09-01 $0.45 $0.47 $0.43 $0.43 $0.43 206,997
2022-08-31 $0.47 $0.48 $0.46 $0.47 $0.47 132,036
2022-08-30 $0.48 $0.48 $0.45 $0.48 $0.48 210,137
2022-08-29 $0.47 $0.48 $0.46 $0.47 $0.47 79,850
2022-08-26 $0.49 $0.50 $0.45 $0.48 $0.48 274,793
2022-08-25 $0.50 $0.51 $0.49 $0.50 $0.50 154,746
2022-08-24 $0.49 $0.51 $0.48 $0.49 $0.49 348,119
2022-08-23 $0.47 $0.49 $0.45 $0.48 $0.48 210,814
2022-08-22 $0.50 $0.51 $0.48 $0.48 $0.48 124,835
2022-08-19 $0.52 $0.52 $0.49 $0.50 $0.50 156,634
2022-08-18 $0.53 $0.56 $0.50 $0.51 $0.51 283,040
2022-08-17 $0.56 $0.57 $0.53 $0.54 $0.54 207,056
2022-08-16 $0.61 $0.62 $0.55 $0.56 $0.56 587,324
2022-08-15 $0.62 $0.63 $0.58 $0.59 $0.59 206,900
2022-08-12 $0.62 $0.63 $0.57 $0.62 $0.62 881,213
2022-08-11 $0.60 $0.64 $0.56 $0.63 $0.63 749,345
2022-08-10 $0.57 $0.62 $0.56 $0.60 $0.60 263,489
2022-08-09 $0.63 $0.65 $0.57 $0.58 $0.58 395,480
2022-08-08 $0.65 $0.67 $0.59 $0.62 $0.62 620,615
2022-08-05 $0.62 $0.64 $0.59 $0.62 $0.62 560,323
2022-08-04 $0.62 $0.64 $0.57 $0.62 $0.62 1,931,262
2022-08-03 $0.60 $0.61 $0.56 $0.59 $0.59 1,322,261
2022-08-02 $0.49 $0.62 $0.48 $0.55 $0.55 1,332,667
2022-08-01 $0.50 $0.50 $0.49 $0.50 $0.50 111,008
2022-07-29 $0.50 $0.50 $0.49 $0.49 $0.49 56,696
2022-07-28 $0.53 $0.53 $0.49 $0.50 $0.50 90,266
2022-07-27 $0.50 $0.52 $0.50 $0.51 $0.51 48,102
2022-07-26 $0.57 $0.57 $0.49 $0.50 $0.50 281,963
2022-07-25 $0.53 $0.54 $0.50 $0.52 $0.52 140,008
2022-07-22 $0.54 $0.54 $0.53 $0.53 $0.53 76,268
2022-07-21 $0.56 $0.58 $0.54 $0.54 $0.54 70,459
2022-07-20 $0.54 $0.58 $0.54 $0.56 $0.56 160,976
2022-07-19 $0.54 $0.55 $0.53 $0.54 $0.54 171,934
2022-07-18 $0.54 $0.57 $0.54 $0.54 $0.54 188,849
2022-07-15 $0.54 $0.57 $0.54 $0.55 $0.55 62,927
2022-07-14 $0.58 $0.61 $0.54 $0.55 $0.55 213,976
2022-07-13 $0.58 $0.61 $0.58 $0.59 $0.59 74,091
2022-07-12 $0.63 $0.63 $0.58 $0.61 $0.61 273,488
2022-07-11 $0.61 $0.63 $0.59 $0.61 $0.61 95,338
2022-07-08 $0.63 $0.63 $0.59 $0.60 $0.60 205,346
2022-07-07 $0.57 $0.64 $0.56 $0.59 $0.59 231,871
2022-07-06 $0.56 $0.58 $0.55 $0.56 $0.56 100,816
2022-07-05 $0.53 $0.58 $0.53 $0.57 $0.57 155,809
2022-07-01 $0.54 $0.58 $0.53 $0.57 $0.57 113,203
2022-06-30 $0.54 $0.57 $0.53 $0.55 $0.55 216,315
2022-06-29 $0.53 $0.55 $0.53 $0.53 $0.53 153,295
2022-06-28 $0.55 $0.56 $0.53 $0.53 $0.53 170,959
2022-06-27 $0.57 $0.60 $0.56 $0.56 $0.56 136,793
2022-06-24 $0.65 $0.68 $0.58 $0.58 $0.58 252,182
2022-06-23 $0.57 $0.64 $0.56 $0.63 $0.63 379,196
2022-06-22 $0.50 $0.60 $0.50 $0.55 $0.55 410,885
2022-06-21 $0.52 $0.54 $0.51 $0.51 $0.51 200,951
2022-06-17 $0.52 $0.53 $0.48 $0.50 $0.50 145,723
2022-06-16 $0.51 $0.54 $0.46 $0.50 $0.50 307,683
2022-06-15 $0.50 $0.55 $0.50 $0.53 $0.53 207,004
2022-06-14 $0.53 $0.55 $0.48 $0.51 $0.51 125,517
2022-06-13 $0.55 $0.57 $0.50 $0.53 $0.53 264,095
2022-06-10 $0.60 $0.60 $0.54 $0.57 $0.57 192,854
2022-06-09 $0.58 $0.59 $0.53 $0.57 $0.57 340,365
2022-06-08 $0.56 $0.59 $0.53 $0.55 $0.55 391,895
2022-06-07 $0.53 $0.55 $0.51 $0.55 $0.55 311,924
2022-06-06 $0.61 $0.61 $0.51 $0.54 $0.54 363,424
2022-06-03 $0.65 $0.66 $0.59 $0.60 $0.60 348,510
2022-06-02 $0.65 $0.69 $0.62 $0.63 $0.63 376,678
2022-06-01 $0.66 $0.69 $0.61 $0.63 $0.63 594,349
2022-05-31 $0.59 $0.82 $0.57 $0.69 $0.69 3,721,457
2022-05-27 $0.50 $0.56 $0.46 $0.56 $0.56 858,330
2022-05-26 $0.41 $0.55 $0.40 $0.48 $0.48 2,174,406
2022-05-25 $0.36 $0.39 $0.36 $0.38 $0.38 146,964
2022-05-24 $0.39 $0.40 $0.36 $0.36 $0.36 132,986
2022-05-23 $0.39 $0.39 $0.39 $0.39 $0.39 68,158
2022-05-20 $0.39 $0.41 $0.38 $0.39 $0.39 319,023
2022-05-19 $0.39 $0.41 $0.38 $0.39 $0.39 127,895
2022-05-18 $0.39 $0.43 $0.38 $0.38 $0.38 495,685
2022-05-17 $0.36 $0.38 $0.36 $0.37 $0.37 300,524
2022-05-16 $0.35 $0.36 $0.31 $0.33 $0.33 767,911
2022-05-13 $0.36 $0.36 $0.33 $0.35 $0.35 512,625
2022-05-12 $0.35 $0.38 $0.33 $0.36 $0.36 535,389
2022-05-11 $0.40 $0.42 $0.31 $0.32 $0.32 2,268,084
2022-05-10 $0.40 $0.46 $0.37 $0.38 $0.38 1,302,743
2022-05-09 $0.41 $0.41 $0.36 $0.38 $0.38 1,187,932
2022-05-06 $0.45 $0.45 $0.39 $0.42 $0.42 392,816
2022-05-05 $0.47 $0.50 $0.43 $0.44 $0.44 226,566
2022-05-04 $0.49 $0.50 $0.45 $0.46 $0.46 358,961
2022-05-03 $0.49 $0.50 $0.47 $0.49 $0.49 170,537
2022-05-02 $0.51 $0.53 $0.49 $0.50 $0.50 237,009
2022-04-29 $0.55 $0.59 $0.51 $0.52 $0.52 303,183
2022-04-28 $0.54 $0.55 $0.52 $0.54 $0.54 221,153
2022-04-27 $0.55 $0.57 $0.52 $0.54 $0.54 178,885
2022-04-26 $0.60 $0.61 $0.53 $0.55 $0.55 426,324
2022-04-25 $0.68 $0.69 $0.59 $0.60 $0.60 478,380
2022-04-22 $0.65 $0.65 $0.61 $0.64 $0.64 196,393
2022-04-21 $0.65 $0.76 $0.63 $0.65 $0.65 1,220,046
2022-04-20 $0.63 $0.67 $0.61 $0.62 $0.62 220,254
2022-04-19 $0.65 $0.66 $0.60 $0.61 $0.61 455,761
2022-04-18 $0.71 $0.71 $0.65 $0.66 $0.66 806,498
2022-04-14 $0.70 $0.76 $0.68 $0.76 $0.76 296,337
2022-04-13 $0.70 $0.72 $0.68 $0.70 $0.70 120,314
2022-04-12 $0.69 $0.70 $0.67 $0.69 $0.69 330,735
2022-04-11 $0.70 $0.72 $0.69 $0.69 $0.69 277,868
2022-04-08 $0.74 $0.76 $0.72 $0.73 $0.73 198,773
2022-04-07 $0.75 $0.78 $0.74 $0.74 $0.74 272,948
2022-04-06 $0.80 $0.80 $0.77 $0.77 $0.77 160,204
2022-04-05 $0.78 $0.80 $0.77 $0.79 $0.79 133,277
2022-04-04 $0.75 $0.80 $0.75 $0.78 $0.78 334,771
2022-04-01 $0.74 $0.78 $0.74 $0.75 $0.75 132,193
2022-03-31 $0.77 $0.79 $0.74 $0.75 $0.75 259,801
2022-03-30 $0.83 $0.83 $0.76 $0.78 $0.78 537,524
2022-03-29 $0.78 $0.88 $0.78 $0.85 $0.85 647,752
2022-03-28 $0.75 $0.78 $0.75 $0.77 $0.77 199,281
2022-03-25 $0.79 $0.79 $0.75 $0.76 $0.76 141,862
2022-03-24 $0.79 $0.80 $0.77 $0.77 $0.77 230,082
2022-03-23 $0.79 $0.81 $0.75 $0.78 $0.78 242,339
2022-03-22 $0.79 $0.84 $0.75 $0.79 $0.79 435,318
2022-03-21 $0.85 $0.85 $0.76 $0.78 $0.78 455,598
2022-03-18 $0.89 $0.90 $0.72 $0.72 $0.72 628,480
2022-03-17 $0.85 $0.90 $0.83 $0.88 $0.88 211,512
2022-03-16 $0.82 $0.86 $0.82 $0.85 $0.85 178,054
2022-03-15 $0.83 $0.85 $0.82 $0.82 $0.82 110,297
2022-03-14 $0.91 $0.92 $0.83 $0.83 $0.83 255,981
2022-03-11 $0.85 $0.87 $0.82 $0.87 $0.87 158,083
2022-03-10 $0.85 $0.86 $0.83 $0.85 $0.85 155,528
2022-03-09 $0.76 $0.90 $0.76 $0.85 $0.85 625,103
2022-03-08 $0.75 $0.80 $0.72 $0.76 $0.76 240,122
2022-03-07 $0.73 $0.76 $0.73 $0.75 $0.75 252,842
2022-03-04 $0.78 $0.78 $0.73 $0.75 $0.75 370,422
2022-03-03 $0.82 $0.84 $0.77 $0.79 $0.79 297,449
2022-03-02 $0.81 $0.84 $0.79 $0.81 $0.81 164,313
2022-03-01 $0.81 $0.83 $0.81 $0.81 $0.81 187,076
2022-02-28 $0.81 $0.84 $0.81 $0.82 $0.82 94,246
2022-02-25 $0.84 $0.84 $0.81 $0.82 $0.82 84,583
2022-02-24 $0.76 $0.83 $0.75 $0.80 $0.80 389,786
2022-02-23 $0.86 $0.87 $0.82 $0.83 $0.83 151,969
2022-02-22 $0.86 $0.88 $0.84 $0.87 $0.87 172,475
2022-02-18 $0.90 $0.92 $0.85 $0.85 $0.85 298,619
2022-02-17 $0.94 $0.95 $0.89 $0.89 $0.89 117,389
2022-02-16 $0.92 $0.95 $0.90 $0.94 $0.94 156,688
2022-02-15 $0.91 $0.93 $0.90 $0.91 $0.91 129,123
2022-02-14 $0.93 $0.94 $0.89 $0.89 $0.89 120,402
2022-02-11 $0.90 $0.93 $0.90 $0.93 $0.93 269,088
2022-02-10 $0.92 $0.93 $0.90 $0.91 $0.91 271,836
2022-02-09 $0.91 $0.92 $0.89 $0.90 $0.90 205,116
2022-02-08 $0.88 $0.90 $0.85 $0.90 $0.90 137,796
2022-02-07 $0.90 $0.90 $0.84 $0.88 $0.88 238,914
2022-02-04 $0.89 $0.95 $0.88 $0.89 $0.89 128,653
2022-02-03 $0.91 $0.95 $0.88 $0.89 $0.89 260,694
2022-02-02 $0.97 $0.97 $0.90 $0.93 $0.93 126,450
2022-02-01 $0.89 $0.97 $0.87 $0.95 $0.95 322,460
2022-01-31 $0.83 $0.92 $0.82 $0.88 $0.88 329,777
2022-01-28 $0.83 $0.84 $0.79 $0.83 $0.83 323,493
2022-01-27 $0.87 $0.87 $0.81 $0.82 $0.82 319,560
2022-01-26 $0.86 $0.87 $0.83 $0.86 $0.86 286,934
2022-01-25 $0.87 $0.87 $0.83 $0.85 $0.85 226,792
2022-01-24 $0.83 $0.89 $0.78 $0.89 $0.89 546,633
2022-01-21 $0.93 $0.95 $0.86 $0.87 $0.87 768,546
2022-01-20 $0.96 $0.98 $0.94 $0.94 $0.94 235,611
2022-01-19 $0.99 $1.00 $0.94 $0.97 $0.97 326,750
2022-01-18 $1.00 $1.02 $0.97 $0.98 $0.98 274,041
2022-01-14 $0.99 $1.00 $0.97 $0.98 $0.98 369,208
2022-01-13 $1.05 $1.06 $0.99 $1.00 $1.00 496,587
2022-01-12 $1.06 $1.06 $1.00 $1.01 $1.01 585,198
2022-01-11 $1.01 $1.06 $1.01 $1.05 $1.05 443,284
2022-01-10 $0.98 $1.02 $0.96 $1.01 $1.01 352,705
2022-01-07 $1.00 $1.02 $0.98 $0.98 $0.98 398,021
2022-01-06 $1.02 $1.03 $0.98 $1.00 $1.00 465,834
2022-01-05 $1.12 $1.13 $1.01 $1.01 $1.01 523,882
2022-01-04 $1.12 $1.21 $1.09 $1.11 $1.11 935,773
2022-01-03 $1.00 $1.09 $1.00 $1.08 $1.08 498,021
2021-12-31 $1.02 $1.04 $1.00 $1.00 $1.00 680,372
2021-12-30 $0.99 $1.06 $0.99 $1.03 $1.03 585,701
2021-12-29 $1.02 $1.03 $0.98 $1.00 $1.00 698,491
2021-12-28 $1.09 $1.10 $1.02 $1.03 $1.03 592,946
2021-12-27 $1.13 $1.14 $1.11 $1.11 $1.11 635,151
2021-12-23 $1.10 $1.14 $1.10 $1.12 $1.12 478,184
2021-12-22 $1.15 $1.15 $1.09 $1.10 $1.10 638,943
2021-12-21 $1.04 $1.13 $0.96 $1.12 $1.12 5,990,573
2021-12-20 $1.05 $1.08 $1.02 $1.05 $1.05 1,364,655
2021-12-17 $1.10 $1.13 $1.06 $1.08 $1.08 1,950,340
2021-12-16 $1.21 $1.25 $1.10 $1.10 $1.10 5,648,255
2021-12-15 $1.25 $1.28 $1.17 $1.22 $1.22 1,725,643
2021-12-14 $1.30 $1.33 $1.24 $1.26 $1.26 805,563
2021-12-13 $1.30 $1.33 $1.20 $1.26 $1.26 1,239,175
2021-12-10 $1.38 $1.40 $1.29 $1.31 $1.31 664,254
2021-12-09 $1.46 $1.47 $1.34 $1.35 $1.35 874,407
2021-12-08 $1.44 $1.47 $1.40 $1.45 $1.45 312,880
2021-12-07 $1.40 $1.46 $1.40 $1.41 $1.41 502,705
2021-12-06 $1.38 $1.41 $1.32 $1.38 $1.38 456,338
2021-12-03 $1.50 $1.51 $1.36 $1.38 $1.38 1,072,268
2021-12-02 $1.48 $1.51 $1.46 $1.50 $1.50 367,924
2021-12-01 $1.59 $1.59 $1.48 $1.48 $1.48 601,562
2021-11-30 $1.56 $1.63 $1.52 $1.61 $1.61 667,502
2021-11-29 $1.61 $1.61 $1.52 $1.54 $1.54 471,169
2021-11-26 $1.56 $1.60 $1.54 $1.58 $1.58 427,037
2021-11-24 $1.64 $1.70 $1.61 $1.65 $1.65 580,548
2021-11-23 $1.50 $1.68 $1.50 $1.67 $1.67 1,089,900
2021-11-22 $1.54 $1.58 $1.48 $1.51 $1.51 741,324
2021-11-19 $1.55 $1.58 $1.49 $1.54 $1.54 981,439
2021-11-18 $1.60 $1.60 $1.43 $1.44 $1.44 1,408,468
2021-11-17 $1.65 $1.67 $1.59 $1.60 $1.60 1,029,721
2021-11-16 $1.72 $1.72 $1.65 $1.65 $1.65 936,994
2021-11-15 $1.71 $1.74 $1.70 $1.72 $1.72 618,418
2021-11-12 $1.73 $1.75 $1.65 $1.72 $1.72 1,415,813
2021-11-11 $1.69 $1.72 $1.67 $1.70 $1.70 1,025,868
2021-11-10 $1.71 $1.76 $1.65 $1.70 $1.70 810,130
2021-11-09 $1.69 $1.71 $1.63 $1.69 $1.69 1,092,874
2021-11-08 $1.72 $1.74 $1.67 $1.69 $1.69 909,079
2021-11-05 $1.76 $1.77 $1.70 $1.70 $1.70 1,145,584
2021-11-04 $1.82 $1.83 $1.74 $1.77 $1.77 972,818
2021-11-03 $1.79 $1.86 $1.78 $1.82 $1.82 770,595
2021-11-02 $1.82 $1.82 $1.76 $1.80 $1.80 699,401
2021-11-01 $1.80 $1.85 $1.78 $1.82 $1.82 744,235
2021-10-29 $1.82 $1.83 $1.77 $1.79 $1.79 737,715
2021-10-28 $1.82 $1.86 $1.81 $1.83 $1.83 685,370
2021-10-27 $1.90 $1.91 $1.81 $1.83 $1.83 580,245
2021-10-26 $1.86 $1.90 $1.83 $1.87 $1.87 750,737
2021-10-25 $1.85 $1.88 $1.80 $1.86 $1.86 1,910,109
2021-10-22 $1.90 $1.92 $1.85 $1.89 $1.89 1,689,010
2021-10-21 $1.98 $2.03 $1.91 $1.92 $1.92 1,638,384
2021-10-20 $1.99 $2.00 $1.93 $1.94 $1.94 1,155,068
2021-10-19 $2.03 $2.05 $1.98 $2.00 $2.00 1,013,756
2021-10-18 $2.00 $2.06 $1.93 $2.05 $2.05 1,358,382
2021-10-15 $2.07 $2.07 $1.98 $2.03 $2.03 1,241,413
2021-10-14 $2.06 $2.10 $1.98 $2.08 $2.08 3,528,518
2021-10-13 $2.16 $2.19 $2.05 $2.05 $2.05 1,640,539
2021-10-12 $2.17 $2.24 $2.15 $2.16 $2.16 1,560,296
2021-10-11 $2.13 $2.25 $2.12 $2.18 $2.18 1,772,283
2021-10-08 $2.20 $2.21 $2.02 $2.13 $2.13 3,861,523
2021-10-07 $2.24 $2.41 $2.16 $2.20 $2.20 2,593,406
2021-10-06 $2.28 $2.30 $2.10 $2.14 $2.14 5,006,466
2021-10-05 $2.87 $2.91 $2.36 $2.38 $2.38 7,323,760
2021-10-04 $3.47 $3.55 $2.80 $2.94 $2.94 62,031,680
2021-10-01 $2.84 $2.84 $2.74 $2.76 $2.76 625,254
2021-09-30 $2.79 $2.92 $2.73 $2.88 $2.88 865,230
2021-09-29 $2.99 $2.99 $2.74 $2.78 $2.78 1,637,736
2021-09-28 $2.98 $3.01 $2.93 $2.97 $2.97 670,780
2021-09-27 $3.02 $3.09 $2.94 $3.01 $3.01 1,024,986
2021-09-24 $3.06 $3.12 $3.01 $3.05 $3.05 591,317
2021-09-23 $3.11 $3.14 $3.02 $3.11 $3.11 855,051
2021-09-22 $3.20 $3.20 $3.04 $3.15 $3.15 810,925
2021-09-21 $3.10 $3.28 $2.95 $3.20 $3.20 1,577,605
2021-09-20 $3.12 $3.17 $3.03 $3.12 $3.12 1,245,456
2021-09-17 $3.20 $3.27 $3.08 $3.27 $3.27 1,303,650
2021-09-16 $3.18 $3.26 $3.04 $3.18 $3.18 1,362,833
2021-09-15 $2.96 $3.17 $2.91 $3.14 $3.14 1,310,426
2021-09-14 $2.98 $3.15 $2.97 $2.97 $2.97 1,079,920
2021-09-13 $3.22 $3.25 $2.89 $3.00 $3.00 3,152,605
2021-09-10 $3.40 $3.42 $3.19 $3.25 $3.25 1,794,695
2021-09-09 $3.50 $3.55 $3.40 $3.42 $3.42 1,128,448
2021-09-08 $3.54 $3.56 $3.08 $3.52 $3.52 2,720,576
2021-09-07 $3.48 $3.62 $3.43 $3.49 $3.49 1,927,978
2021-09-03 $3.50 $3.72 $3.39 $3.58 $3.58 2,722,572
2021-09-02 $3.07 $3.66 $3.05 $3.54 $3.54 4,225,848
2021-09-01 $3.03 $3.21 $3.03 $3.11 $3.11 1,202,973
2021-08-31 $2.95 $3.28 $2.85 $3.20 $3.20 3,054,797
2021-08-30 $3.00 $3.05 $2.95 $2.96 $2.96 1,366,167
2021-08-27 $3.09 $3.14 $2.93 $3.08 $3.08 1,812,352
2021-08-26 $2.89 $3.20 $2.84 $3.12 $3.12 3,822,571
2021-08-25 $2.95 $2.97 $2.82 $2.84 $2.84 1,520,905
2021-08-24 $2.81 $3.00 $2.73 $2.92 $2.92 3,401,830
2021-08-23 $2.67 $3.05 $2.60 $2.88 $2.88 4,672,523
2021-08-20 $2.50 $2.65 $2.46 $2.62 $2.62 1,162,683
2021-08-19 $2.48 $2.55 $2.45 $2.49 $2.49 966,385
2021-08-18 $2.54 $2.56 $2.41 $2.49 $2.49 1,671,564
2021-08-17 $2.60 $2.60 $2.40 $2.45 $2.45 1,502,897
2021-08-16 $2.70 $2.78 $2.57 $2.59 $2.59 3,034,798
2021-08-13 $2.55 $2.61 $2.50 $2.59 $2.59 527,870
2021-08-12 $2.61 $2.71 $2.54 $2.54 $2.54 879,929
2021-08-11 $2.61 $2.77 $2.53 $2.74 $2.74 903,892
2021-08-10 $2.55 $2.59 $2.49 $2.58 $2.58 733,698
2021-08-09 $2.44 $2.59 $2.42 $2.57 $2.57 667,311
2021-08-06 $2.45 $2.49 $2.40 $2.42 $2.42 368,230
2021-08-05 $2.34 $2.50 $2.34 $2.47 $2.47 430,336
2021-08-04 $2.38 $2.43 $2.34 $2.36 $2.36 531,235
2021-08-03 $2.68 $2.71 $2.40 $2.40 $2.40 1,508,365
2021-08-02 $2.50 $2.63 $2.47 $2.62 $2.62 697,697
2021-07-30 $2.50 $2.65 $2.41 $2.53 $2.53 1,650,622
2021-07-29 $2.25 $2.73 $2.22 $2.68 $2.68 6,712,051
2021-07-28 $2.20 $2.25 $2.18 $2.25 $2.25 203,357
2021-07-27 $2.21 $2.23 $2.15 $2.20 $2.20 365,415
2021-07-26 $2.23 $2.27 $2.21 $2.22 $2.22 236,768
2021-07-23 $2.24 $2.30 $2.21 $2.23 $2.23 507,757
2021-07-22 $2.34 $2.39 $2.25 $2.29 $2.29 460,316
2021-07-21 $2.28 $2.38 $2.26 $2.36 $2.36 463,427
2021-07-20 $2.21 $2.30 $2.17 $2.30 $2.30 405,529
2021-07-19 $2.13 $2.24 $2.12 $2.22 $2.22 329,624
2021-07-16 $2.28 $2.28 $2.17 $2.18 $2.18 245,639
2021-07-15 $2.20 $2.27 $2.15 $2.27 $2.27 368,127
2021-07-14 $2.28 $2.28 $2.21 $2.24 $2.24 264,010
2021-07-13 $2.26 $2.35 $2.25 $2.30 $2.30 344,100
2021-07-12 $2.33 $2.33 $2.27 $2.27 $2.27 238,471
2021-07-09 $2.19 $2.33 $2.19 $2.33 $2.33 350,610
2021-07-08 $2.15 $2.25 $2.15 $2.23 $2.23 480,187
2021-07-07 $2.28 $2.32 $2.24 $2.28 $2.28 1,340,846
2021-07-06 $2.31 $2.33 $2.26 $2.30 $2.30 364,736
2021-07-02 $2.35 $2.35 $2.25 $2.30 $2.30 323,633
2021-07-01 $2.28 $2.35 $2.26 $2.35 $2.35 454,816
2021-06-30 $2.39 $2.42 $2.25 $2.27 $2.27 969,893
2021-06-29 $2.40 $2.42 $2.33 $2.36 $2.36 719,184
2021-06-28 $2.38 $2.43 $2.36 $2.40 $2.40 723,079
2021-06-25 $2.31 $2.39 $2.26 $2.37 $2.37 786,784
2021-06-24 $2.34 $2.35 $2.27 $2.30 $2.30 521,750
2021-06-23 $2.21 $2.36 $2.21 $2.36 $2.36 616,918
2021-06-22 $2.18 $2.21 $2.12 $2.21 $2.21 615,779
2021-06-21 $2.25 $2.29 $2.17 $2.19 $2.19 650,151
2021-06-18 $2.35 $2.39 $2.23 $2.23 $2.23 1,150,997
2021-06-17 $2.28 $2.48 $2.28 $2.40 $2.40 1,284,519
2021-06-16 $2.29 $2.38 $2.25 $2.32 $2.32 1,475,512
2021-06-15 $2.44 $2.46 $2.21 $2.37 $2.37 8,269,650
2021-06-14 $2.15 $2.21 $2.12 $2.13 $2.13 2,241,282
2021-06-11 $2.18 $2.21 $2.15 $2.17 $2.17 641,193
2021-06-10 $2.30 $2.30 $2.18 $2.19 $2.19 539,561
2021-06-09 $2.24 $2.32 $2.22 $2.29 $2.29 700,518
2021-06-08 $2.28 $2.30 $2.18 $2.24 $2.24 538,995
2021-06-07 $2.12 $2.28 $2.10 $2.24 $2.24 1,029,894
2021-06-04 $2.09 $2.17 $2.04 $2.07 $2.07 1,008,994
2021-06-03 $2.05 $2.12 $2.04 $2.06 $2.06 606,350
2021-06-02 $2.11 $2.16 $2.07 $2.11 $2.11 675,805
2021-06-01 $2.20 $2.20 $2.09 $2.13 $2.13 565,254
2021-05-28 $2.15 $2.20 $2.15 $2.19 $2.19 333,153
2021-05-27 $2.13 $2.21 $2.07 $2.15 $2.15 713,583
2021-05-26 $2.06 $2.15 $2.04 $2.12 $2.12 572,341
2021-05-25 $2.02 $2.08 $2.02 $2.08 $2.08 360,519
2021-05-24 $2.07 $2.11 $2.01 $2.02 $2.02 481,507
2021-05-21 $2.05 $2.13 $2.02 $2.07 $2.07 466,987
2021-05-20 $2.03 $2.08 $1.98 $2.02 $2.02 470,586
2021-05-19 $1.96 $2.06 $1.93 $2.04 $2.04 672,649
2021-05-18 $1.95 $2.10 $1.92 $1.98 $1.98 992,910
2021-05-17 $2.03 $2.03 $1.93 $1.95 $1.95 967,558
2021-05-14 $2.03 $2.06 $1.98 $2.00 $2.00 996,187
2021-05-13 $1.93 $2.20 $1.92 $1.99 $1.99 2,437,379
2021-05-12 $2.27 $2.42 $2.23 $2.25 $2.25 815,660
2021-05-11 $2.12 $2.30 $2.12 $2.27 $2.27 761,326
2021-05-10 $2.31 $2.31 $2.14 $2.23 $2.23 1,327,919
2021-05-07 $2.23 $2.34 $2.23 $2.31 $2.31 679,665
2021-05-06 $2.42 $2.42 $2.21 $2.24 $2.24 1,139,478
2021-05-05 $2.36 $2.42 $2.27 $2.42 $2.42 862,539
2021-05-04 $2.29 $2.38 $2.21 $2.36 $2.36 1,055,772
2021-05-03 $2.27 $2.40 $2.22 $2.36 $2.36 747,716
2021-04-30 $2.34 $2.40 $2.29 $2.30 $2.30 567,975
2021-04-29 $2.47 $2.47 $2.31 $2.36 $2.36 780,798
2021-04-28 $2.39 $2.47 $2.34 $2.43 $2.43 702,815
2021-04-27 $2.33 $2.48 $2.28 $2.43 $2.43 3,237,097
2021-04-26 $2.16 $2.32 $2.12 $2.30 $2.30 1,118,338
2021-04-23 $2.27 $2.31 $2.14 $2.17 $2.17 1,477,837
2021-04-22 $2.38 $2.39 $2.26 $2.29 $2.29 677,493
2021-04-21 $2.25 $2.38 $2.23 $2.38 $2.38 533,427
2021-04-20 $2.34 $2.36 $2.22 $2.28 $2.28 621,584
2021-04-19 $2.23 $2.40 $2.20 $2.38 $2.38 1,080,261
2021-04-16 $2.30 $2.33 $2.19 $2.28 $2.28 1,476,138
2021-04-15 $2.54 $2.60 $2.32 $2.32 $2.32 1,595,125
2021-04-14 $2.57 $2.62 $2.50 $2.53 $2.53 870,588
2021-04-13 $2.52 $2.59 $2.47 $2.56 $2.56 737,036
2021-04-12 $2.67 $2.67 $2.53 $2.56 $2.56 1,427,476
2021-04-09 $2.65 $2.70 $2.62 $2.67 $2.67 549,283
2021-04-08 $2.72 $2.73 $2.60 $2.72 $2.72 632,783
2021-04-07 $2.65 $2.77 $2.61 $2.68 $2.68 990,746
2021-04-06 $2.78 $2.78 $2.61 $2.68 $2.68 1,147,641
2021-04-05 $2.58 $2.81 $2.53 $2.80 $2.80 1,905,497
2021-04-01 $2.50 $2.55 $2.44 $2.55 $2.55 1,437,784
2021-03-31 $2.52 $2.62 $2.48 $2.50 $2.50 2,346,118
2021-03-30 $2.57 $2.60 $2.44 $2.51 $2.51 2,473,069
2021-03-29 $2.82 $2.85 $2.60 $2.66 $2.66 1,823,842
2021-03-26 $2.83 $2.91 $2.67 $2.75 $2.75 2,398,736
2021-03-25 $2.67 $2.79 $2.55 $2.70 $2.70 2,179,275
2021-03-24 $2.97 $2.99 $2.65 $2.72 $2.72 2,791,051
2021-03-23 $3.00 $3.13 $2.85 $2.95 $2.95 4,127,338
2021-03-22 $2.90 $3.10 $2.85 $3.07 $3.07 4,665,418
2021-03-19 $2.85 $2.95 $2.77 $2.94 $2.94 3,240,480
2021-03-18 $2.88 $2.96 $2.78 $2.83 $2.83 3,030,743
2021-03-17 $2.85 $2.98 $2.82 $2.92 $2.92 3,682,573
2021-03-16 $3.01 $3.18 $2.84 $2.89 $2.89 4,895,170
2021-03-15 $2.97 $3.24 $2.90 $2.99 $2.99 6,262,318
2021-03-12 $2.89 $3.07 $2.84 $2.94 $2.94 4,841,866
2021-03-11 $2.92 $3.26 $2.84 $3.06 $3.06 9,459,824
2021-03-10 $2.78 $2.92 $2.63 $2.88 $2.88 15,860,777
2021-03-09 $3.39 $3.68 $2.83 $3.05 $3.05 75,988,454
2021-03-08 $2.25 $4.05 $2.21 $2.68 $2.68 374,396,372
2021-03-05 $1.87 $2.05 $1.63 $1.96 $1.96 6,162,540
2021-03-04 $1.96 $1.97 $1.71 $1.80 $1.80 6,403,384
2021-03-03 $2.12 $2.13 $1.88 $1.91 $1.91 4,465,954
2021-03-02 $2.19 $2.35 $2.03 $2.06 $2.06 7,306,939
2021-03-01 $2.49 $2.53 $2.17 $2.19 $2.19 5,279,008
2021-02-26 $2.37 $2.46 $2.21 $2.29 $2.29 1,632,455
2021-02-25 $2.58 $2.62 $2.36 $2.37 $2.37 1,615,133
2021-02-24 $2.55 $2.66 $2.55 $2.57 $2.57 1,073,080
2021-02-23 $2.53 $2.61 $2.33 $2.50 $2.50 1,810,219
2021-02-22 $2.84 $2.93 $2.76 $2.78 $2.78 1,376,582
2021-02-19 $2.99 $2.99 $2.82 $2.88 $2.88 1,639,142
2021-02-18 $2.98 $3.00 $2.81 $2.93 $2.93 1,940,670
2021-02-17 $3.07 $3.09 $2.91 $2.99 $2.99 1,831,749
2021-02-16 $3.21 $3.25 $3.00 $3.08 $3.08 3,353,530
2021-02-12 $2.96 $3.15 $2.83 $3.04 $3.04 2,812,426
2021-02-11 $3.20 $3.20 $2.87 $2.91 $2.91 3,119,421
2021-02-10 $3.23 $3.31 $2.86 $3.05 $3.05 4,796,178
2021-02-09 $3.25 $3.39 $3.00 $3.39 $3.39 8,291,257
2021-02-08 $2.44 $4.37 $2.42 $3.55 $3.55 88,550,584
2021-02-05 $2.42 $2.43 $2.30 $2.37 $2.37 1,078,872
2021-02-04 $2.35 $2.43 $2.32 $2.36 $2.36 1,144,595
2021-02-03 $2.27 $2.35 $2.26 $2.31 $2.31 646,988
2021-02-02 $2.25 $2.35 $2.19 $2.27 $2.27 864,608
2021-02-01 $2.15 $2.27 $2.15 $2.23 $2.23 765,010
2021-01-29 $2.20 $2.29 $2.13 $2.17 $2.17 950,161
2021-01-28 $2.21 $2.30 $2.15 $2.22 $2.22 997,694
2021-01-27 $2.42 $2.42 $2.23 $2.23 $2.23 1,295,569
2021-01-26 $2.28 $2.55 $2.25 $2.46 $2.46 2,033,049
2021-01-25 $2.28 $2.38 $2.22 $2.29 $2.29 1,116,712
2021-01-22 $2.31 $2.43 $2.27 $2.32 $2.32 1,302,823
2021-01-21 $2.23 $2.49 $2.17 $2.29 $2.29 3,684,590
2021-01-20 $2.15 $2.27 $2.08 $2.20 $2.20 1,322,645
2021-01-19 $2.10 $2.16 $2.04 $2.11 $2.11 1,028,408
2021-01-15 $2.10 $2.18 $2.06 $2.07 $2.07 940,653
2021-01-14 $2.07 $2.24 $2.03 $2.12 $2.12 2,732,776
2021-01-13 $2.12 $2.20 $2.05 $2.06 $2.06 1,977,742
2021-01-12 $2.25 $2.25 $2.15 $2.20 $2.20 898,096
2021-01-11 $2.10 $2.33 $2.09 $2.26 $2.26 2,609,813
2021-01-08 $2.16 $2.17 $2.08 $2.12 $2.12 886,677
2021-01-07 $2.11 $2.21 $2.06 $2.17 $2.17 1,587,222
2021-01-06 $2.29 $2.39 $2.00 $2.13 $2.13 3,781,564
2021-01-05 $2.17 $2.34 $2.01 $2.26 $2.26 4,092,949
2021-01-04 $2.11 $2.43 $2.01 $2.15 $2.15 4,677,848
2020-12-31 $1.90 $2.10 $1.78 $2.04 $2.04 3,272,908
2020-12-30 $1.73 $2.02 $1.73 $1.90 $1.90 8,017,778
2020-12-29 $1.73 $1.77 $1.67 $1.70 $1.70 4,244,097
2020-12-28 $1.73 $1.74 $1.68 $1.70 $1.70 843,027
2020-12-24 $1.77 $1.78 $1.73 $1.73 $1.73 434,978
2020-12-23 $1.69 $1.79 $1.65 $1.75 $1.75 1,118,506
2020-12-22 $1.71 $1.72 $1.67 $1.70 $1.70 1,118,641
2020-12-21 $1.75 $1.77 $1.69 $1.70 $1.70 897,575
2020-12-18 $1.76 $1.83 $1.72 $1.72 $1.72 1,042,929
2020-12-17 $1.76 $1.77 $1.73 $1.74 $1.74 611,112
2020-12-16 $1.77 $1.79 $1.73 $1.74 $1.74 920,371
2020-12-15 $1.83 $1.86 $1.74 $1.78 $1.78 938,571
2020-12-14 $1.87 $1.89 $1.85 $1.86 $1.86 641,845
2020-12-11 $1.92 $1.93 $1.82 $1.87 $1.87 1,369,218
2020-12-10 $1.96 $1.99 $1.86 $1.92 $1.92 1,171,786
2020-12-09 $2.09 $2.09 $1.93 $1.94 $1.94 1,897,217
2020-12-08 $1.98 $2.17 $1.96 $2.07 $2.07 2,348,420
2020-12-07 $1.95 $2.00 $1.95 $1.97 $1.97 484,080
2020-12-04 $1.95 $1.99 $1.95 $1.96 $1.96 344,112
2020-12-03 $1.98 $2.04 $1.94 $1.97 $1.97 451,803
2020-12-02 $1.95 $2.00 $1.92 $1.99 $1.99 366,620
2020-12-01 $2.03 $2.03 $1.91 $1.97 $1.97 453,329
2020-11-30 $2.00 $2.07 $1.96 $1.99 $1.99 493,833
2020-11-27 $1.97 $2.03 $1.94 $2.02 $2.02 417,352
2020-11-25 $1.99 $2.00 $1.92 $2.00 $2.00 447,958
2020-11-24 $1.98 $2.10 $1.89 $1.96 $1.96 1,021,449
2020-11-23 $1.96 $2.00 $1.94 $1.98 $1.98 323,166
2020-11-20 $1.96 $1.97 $1.90 $1.94 $1.94 444,715
2020-11-19 $1.98 $1.99 $1.95 $1.96 $1.96 311,461
2020-11-18 $2.00 $2.00 $1.92 $1.97 $1.97 491,962
2020-11-17 $2.00 $2.03 $1.96 $1.97 $1.97 449,968
2020-11-16 $2.05 $2.05 $1.95 $1.99 $1.99 579,706
2020-11-13 $2.03 $2.08 $2.00 $2.05 $2.05 336,415
2020-11-12 $2.18 $2.19 $1.93 $1.99 $1.99 1,112,709
2020-11-11 $2.14 $2.35 $2.12 $2.29 $2.29 1,114,874
2020-11-10 $2.13 $2.15 $2.08 $2.14 $2.14 293,505
2020-11-09 $2.15 $2.15 $2.10 $2.11 $2.11 387,313
2020-11-06 $2.14 $2.16 $2.08 $2.12 $2.12 386,157
2020-11-05 $2.14 $2.21 $2.12 $2.13 $2.13 401,760
2020-11-04 $2.19 $2.19 $2.10 $2.14 $2.14 243,110
2020-11-03 $2.09 $2.13 $2.07 $2.11 $2.11 249,284
2020-11-02 $2.14 $2.18 $2.06 $2.07 $2.07 336,443
2020-10-30 $2.13 $2.21 $2.09 $2.13 $2.13 546,365
2020-10-29 $2.17 $2.20 $2.13 $2.16 $2.16 281,470
2020-10-28 $2.22 $2.25 $2.15 $2.19 $2.19 508,414
2020-10-27 $2.36 $2.40 $2.22 $2.24 $2.24 430,585
2020-10-26 $2.41 $2.47 $2.33 $2.35 $2.35 376,990
2020-10-23 $2.38 $2.55 $2.35 $2.47 $2.47 875,674
2020-10-22 $2.38 $2.44 $2.35 $2.40 $2.40 311,635
2020-10-21 $2.40 $2.45 $2.32 $2.37 $2.37 324,246
2020-10-20 $2.33 $2.42 $2.27 $2.40 $2.40 515,778
2020-10-19 $2.40 $2.42 $2.26 $2.32 $2.32 561,969
2020-10-16 $2.39 $2.42 $2.33 $2.37 $2.37 386,128
2020-10-15 $2.50 $2.50 $2.36 $2.39 $2.39 618,737
2020-10-14 $2.49 $2.52 $2.41 $2.47 $2.47 808,940
2020-10-13 $2.36 $2.44 $2.30 $2.36 $2.36 817,562
2020-10-12 $2.48 $2.48 $2.37 $2.41 $2.41 556,678
2020-10-09 $2.33 $2.54 $2.32 $2.47 $2.47 2,460,152
2020-10-08 $2.28 $2.32 $2.23 $2.32 $2.32 534,125
2020-10-07 $2.30 $2.40 $2.24 $2.30 $2.30 1,845,300
2020-10-06 $2.21 $2.40 $2.17 $2.32 $2.32 2,091,510
2020-10-05 $2.17 $2.23 $2.15 $2.18 $2.18 669,790
2020-10-02 $2.10 $2.17 $2.09 $2.15 $2.15 492,960
2020-10-01 $2.08 $2.16 $2.07 $2.15 $2.15 508,556
2020-09-30 $2.16 $2.19 $2.09 $2.12 $2.12 1,390,303
2020-09-29 $2.11 $2.15 $2.06 $2.12 $2.12 712,848
2020-09-28 $2.16 $2.28 $2.09 $2.20 $2.20 3,793,257
2020-09-25 $2.07 $2.09 $2.02 $2.06 $2.06 309,963
2020-09-24 $1.97 $2.09 $1.90 $2.07 $2.07 1,066,032
2020-09-23 $2.14 $2.14 $2.01 $2.03 $2.03 696,682
2020-09-22 $2.15 $2.16 $2.06 $2.12 $2.12 817,742
2020-09-21 $2.14 $2.19 $2.11 $2.15 $2.15 690,092
2020-09-18 $2.15 $2.20 $2.14 $2.17 $2.17 430,340
2020-09-17 $2.16 $2.24 $2.13 $2.14 $2.14 1,279,550
2020-09-16 $2.19 $2.21 $2.16 $2.18 $2.18 483,969
2020-09-15 $2.16 $2.19 $2.14 $2.18 $2.18 600,725
2020-09-14 $2.16 $2.20 $2.12 $2.18 $2.18 710,605
2020-09-11 $2.21 $2.21 $2.12 $2.17 $2.17 693,971
2020-09-10 $2.15 $2.29 $2.12 $2.21 $2.21 1,933,298
2020-09-09 $2.16 $2.19 $2.13 $2.16 $2.16 619,405
2020-09-08 $2.19 $2.19 $2.11 $2.14 $2.14 872,031
2020-09-04 $2.11 $2.24 $2.10 $2.22 $2.22 1,449,404
2020-09-03 $2.17 $2.23 $2.11 $2.15 $2.15 890,282
2020-09-02 $2.13 $2.25 $2.10 $2.21 $2.21 1,126,167
2020-09-01 $2.12 $2.19 $2.10 $2.11 $2.11 768,987
2020-08-31 $2.21 $2.24 $2.12 $2.13 $2.13 923,801
2020-08-28 $2.24 $2.33 $2.19 $2.21 $2.21 834,571
2020-08-27 $2.28 $2.29 $2.17 $2.26 $2.26 1,200,793
2020-08-26 $2.27 $2.36 $2.27 $2.30 $2.30 765,472
2020-08-25 $2.23 $2.34 $2.19 $2.31 $2.31 987,498
2020-08-24 $2.50 $2.51 $2.20 $2.24 $2.24 3,157,591
2020-08-21 $2.51 $2.73 $2.34 $2.60 $2.60 6,425,740
2020-08-20 $3.55 $3.55 $2.53 $2.67 $2.67 104,663,603
2020-08-19 $2.09 $2.18 $2.03 $2.05 $2.05 2,387,725
2020-08-18 $2.12 $2.17 $2.01 $2.07 $2.07 1,815,497
2020-08-17 $2.22 $2.22 $2.09 $2.12 $2.12 2,039,199
2020-08-14 $2.27 $2.38 $2.20 $2.21 $2.21 1,942,504
2020-08-13 $2.46 $2.49 $2.20 $2.29 $2.29 4,398,772
2020-08-12 $2.52 $2.86 $2.47 $2.61 $2.61 4,608,766
2020-08-11 $3.18 $3.19 $2.54 $2.56 $2.56 6,478,959
2020-08-10 $3.74 $3.76 $3.11 $3.14 $3.14 16,066,148
2020-08-07 $2.49 $4.44 $2.15 $3.37 $3.37 209,952,974
2020-08-06 $2.35 $2.38 $2.20 $2.21 $2.21 980,989
2020-08-05 $2.25 $2.39 $2.24 $2.35 $2.35 1,297,821
2020-08-04 $2.17 $2.24 $2.16 $2.22 $2.22 1,169,482
2020-08-03 $2.18 $2.33 $2.14 $2.16 $2.16 2,093,881
2020-07-31 $2.26 $2.26 $2.15 $2.16 $2.16 1,191,527
2020-07-30 $2.16 $2.32 $2.08 $2.26 $2.26 2,029,005
2020-07-29 $2.10 $2.24 $2.08 $2.16 $2.16 1,908,869
2020-07-28 $2.15 $2.23 $2.07 $2.10 $2.10 2,057,082
2020-07-27 $2.13 $2.19 $2.06 $2.17 $2.17 1,504,500
2020-07-24 $2.09 $2.14 $2.03 $2.10 $2.10 1,409,323
2020-07-23 $2.23 $2.27 $2.04 $2.17 $2.17 1,764,516
2020-07-22 $2.38 $2.48 $2.22 $2.26 $2.26 1,742,791
2020-07-21 $2.42 $2.53 $2.27 $2.44 $2.44 3,484,736
2020-07-20 $2.19 $2.46 $2.16 $2.35 $2.35 2,968,665
2020-07-17 $2.19 $2.25 $2.12 $2.16 $2.16 1,272,915
2020-07-16 $2.02 $2.29 $1.98 $2.19 $2.19 4,974,486
2020-07-15 $1.99 $2.08 $1.88 $2.03 $2.03 2,544,538
2020-07-14 $2.06 $2.06 $1.90 $1.98 $1.98 1,454,760
2020-07-13 $2.18 $2.24 $2.05 $2.06 $2.06 1,476,446
2020-07-10 $2.10 $2.17 $2.07 $2.15 $2.15 877,656
2020-07-09 $2.16 $2.28 $2.05 $2.10 $2.10 2,909,871
2020-07-08 $2.07 $2.25 $2.03 $2.15 $2.15 2,374,976
2020-07-07 $2.03 $2.14 $2.01 $2.07 $2.07 1,210,868
2020-07-06 $2.03 $2.08 $2.01 $2.05 $2.05 841,576
2020-07-02 $2.13 $2.14 $2.02 $2.07 $2.07 902,531
2020-07-01 $2.06 $2.13 $1.98 $2.11 $2.11 2,433,752
2020-06-30 $2.00 $2.08 $1.96 $2.04 $2.04 2,180,753
2020-06-29 $2.14 $2.14 $1.95 $2.04 $2.04 1,986,620
2020-06-26 $2.07 $2.25 $1.98 $2.11 $2.11 5,331,548
2020-06-25 $1.99 $2.05 $1.95 $2.01 $2.01 1,220,292
2020-06-24 $1.95 $2.00 $1.92 $1.99 $1.99 845,896
2020-06-23 $2.00 $2.02 $1.94 $1.99 $1.99 796,741
2020-06-22 $2.06 $2.12 $2.01 $2.03 $2.03 907,281
2020-06-19 $2.02 $2.23 $2.02 $2.06 $2.06 3,735,138
2020-06-18 $1.95 $2.09 $1.94 $2.01 $2.01 1,477,101
2020-06-17 $2.00 $2.03 $1.97 $2.03 $2.03 706,621
2020-06-16 $2.00 $2.07 $1.97 $2.00 $2.00 1,183,366
2020-06-15 $1.95 $2.05 $1.87 $2.00 $2.00 1,369,421
2020-06-12 $2.07 $2.07 $1.91 $2.00 $2.00 1,086,275
2020-06-11 $2.00 $2.02 $1.87 $1.88 $1.88 1,169,867
2020-06-10 $2.19 $2.20 $1.99 $2.08 $2.08 1,432,579
2020-06-09 $2.24 $2.27 $2.00 $2.22 $2.22 8,079,826
2020-06-08 $1.97 $2.06 $1.90 $1.99 $1.99 946,040
2020-06-05 $1.93 $1.95 $1.86 $1.95 $1.95 655,822
2020-06-04 $1.95 $1.96 $1.90 $1.95 $1.95 460,303
2020-06-03 $2.07 $2.07 $1.95 $1.98 $1.98 1,056,155
2020-06-02 $1.95 $1.99 $1.92 $1.97 $1.97 352,213
2020-06-01 $1.93 $1.98 $1.87 $1.97 $1.97 369,745
2020-05-29 $1.96 $1.98 $1.88 $1.94 $1.94 683,643
2020-05-28 $2.05 $2.17 $1.95 $1.99 $1.99 1,204,306
2020-05-27 $2.10 $2.12 $1.96 $1.99 $1.99 611,729
2020-05-26 $2.09 $2.19 $2.00 $2.10 $2.10 1,652,865
2020-05-22 $1.94 $2.08 $1.91 $2.04 $2.04 882,246
2020-05-21 $1.99 $2.03 $1.92 $1.93 $1.93 419,245
2020-05-20 $2.07 $2.08 $1.99 $2.01 $2.01 465,314
2020-05-19 $1.93 $2.14 $1.91 $2.08 $2.08 1,473,403
2020-05-18 $2.00 $2.03 $1.92 $1.96 $1.96 535,824
2020-05-15 $2.08 $2.08 $1.93 $1.97 $1.97 325,562
2020-05-14 $1.94 $2.09 $1.81 $2.06 $2.06 1,146,200
2020-05-13 $2.07 $2.08 $1.84 $1.94 $1.94 694,041
2020-05-12 $2.10 $2.13 $2.01 $2.03 $2.03 621,032
2020-05-11 $2.00 $2.14 $1.99 $2.08 $2.08 647,437
2020-05-08 $2.07 $2.10 $1.89 $2.04 $2.04 1,217,582
2020-05-07 $2.26 $2.30 $2.13 $2.24 $2.24 605,305
2020-05-06 $2.31 $2.35 $2.21 $2.25 $2.25 457,046
2020-05-05 $2.32 $2.40 $2.29 $2.31 $2.31 464,521
2020-05-04 $2.19 $2.35 $2.18 $2.31 $2.31 430,808
2020-05-01 $2.21 $2.30 $2.15 $2.22 $2.22 538,606
2020-04-30 $2.24 $2.31 $2.21 $2.29 $2.29 294,767
2020-04-29 $2.28 $2.34 $2.25 $2.28 $2.28 362,074
2020-04-28 $2.45 $2.45 $2.25 $2.31 $2.31 401,126
2020-04-27 $2.23 $2.49 $2.23 $2.39 $2.39 986,527
2020-04-24 $2.15 $2.26 $2.06 $2.21 $2.21 909,221
2020-04-23 $2.25 $2.27 $2.09 $2.15 $2.15 936,576
2020-04-22 $2.27 $2.29 $2.20 $2.21 $2.21 421,133
2020-04-21 $2.34 $2.39 $2.16 $2.25 $2.25 883,017
2020-04-20 $2.49 $2.52 $2.20 $2.30 $2.30 1,214,783
2020-04-17 $2.54 $2.62 $2.36 $2.44 $2.44 1,537,848
2020-04-16 $2.39 $2.78 $2.30 $2.59 $2.59 2,085,599
2020-04-15 $2.30 $2.38 $2.16 $2.30 $2.30 420,396
2020-04-14 $2.39 $2.46 $2.20 $2.34 $2.34 938,015
2020-04-13 $2.13 $2.58 $2.13 $2.39 $2.39 928,131
2020-04-09 $2.21 $2.24 $2.06 $2.19 $2.19 699,378
2020-04-08 $2.15 $2.24 $2.10 $2.21 $2.21 431,020
2020-04-07 $2.30 $2.30 $2.05 $2.16 $2.16 863,552
2020-04-06 $2.47 $2.50 $2.24 $2.32 $2.32 694,709
2020-04-03 $2.55 $2.67 $2.48 $2.48 $2.48 889,779
2020-04-02 $2.50 $2.69 $2.44 $2.57 $2.57 1,264,892
2020-04-01 $2.37 $2.45 $2.33 $2.39 $2.39 495,765
2020-03-31 $2.70 $2.70 $2.35 $2.55 $2.55 1,142,373
2020-03-30 $3.02 $3.29 $2.66 $2.70 $2.70 2,768,478
2020-03-27 $2.87 $2.99 $2.79 $2.94 $2.94 1,335,977
2020-03-26 $2.70 $3.05 $2.66 $2.76 $2.76 1,977,817
2020-03-25 $3.09 $3.09 $2.66 $2.72 $2.72 1,342,716
2020-03-24 $3.19 $3.25 $2.80 $2.99 $2.99 1,654,454
2020-03-23 $2.97 $3.20 $2.90 $3.13 $3.13 1,469,089
2020-03-20 $2.98 $3.22 $2.72 $2.98 $2.98 1,998,260
2020-03-19 $2.70 $3.30 $2.70 $2.86 $2.86 2,026,199
2020-03-18 $2.97 $3.12 $2.40 $2.66 $2.66 3,274,752
2020-03-17 $3.88 $4.88 $2.83 $3.19 $3.19 11,313,442
2020-03-16 $3.42 $5.76 $2.93 $4.04 $4.04 51,919,409
2020-03-13 $1.98 $2.15 $1.75 $2.01 $2.01 969,716
2020-03-12 $1.75 $2.01 $1.52 $1.91 $1.91 1,322,416
2020-03-11 $2.15 $2.30 $2.05 $2.07 $2.07 1,329,927
2020-03-10 $3.15 $3.59 $2.08 $2.28 $2.28 5,537,595
2020-03-09 $3.15 $3.15 $2.49 $2.68 $2.68 1,428,498
2020-03-06 $3.15 $3.19 $2.77 $3.04 $3.04 1,936,177
2020-03-05 $3.31 $3.34 $3.07 $3.15 $3.15 1,822,710
2020-03-04 $3.65 $3.80 $3.12 $3.21 $3.21 3,119,478
2020-03-03 $3.29 $4.00 $2.46 $3.92 $3.92 4,684,576
2020-03-02 $3.63 $3.83 $3.06 $3.41 $3.41 4,532,976
2020-02-28 $3.15 $4.20 $2.65 $3.39 $3.39 17,771,039
2020-02-27 $1.75 $2.10 $1.52 $2.04 $2.04 8,005,958
2020-02-26 $1.46 $1.56 $1.45 $1.49 $1.49 424,932
2020-02-25 $1.65 $1.65 $1.45 $1.49 $1.49 454,887
2020-02-24 $1.60 $1.72 $1.54 $1.64 $1.64 623,157
2020-02-21 $1.81 $1.81 $1.55 $1.62 $1.62 557,846
2020-02-20 $1.86 $1.90 $1.64 $1.70 $1.70 1,496,450
2020-02-19 $1.70 $1.77 $1.66 $1.75 $1.75 1,568,715
2020-02-18 $1.74 $1.74 $1.61 $1.70 $1.70 215,463
2020-02-14 $1.67 $1.68 $1.61 $1.63 $1.63 202,979
2020-02-13 $1.67 $1.72 $1.65 $1.67 $1.67 196,510
2020-02-12 $1.76 $1.80 $1.67 $1.70 $1.70 582,706
2020-02-11 $1.77 $1.85 $1.76 $1.78 $1.78 214,059
2020-02-10 $1.88 $1.90 $1.74 $1.76 $1.76 350,812
2020-02-07 $1.72 $1.87 $1.70 $1.82 $1.82 573,879
2020-02-06 $1.80 $1.83 $1.70 $1.72 $1.72 699,655
2020-02-05 $1.81 $2.03 $1.81 $1.91 $1.91 1,060,222
2020-02-04 $2.19 $2.23 $1.77 $1.80 $1.80 2,660,067
2020-02-03 $1.66 $2.83 $1.60 $2.27 $2.27 15,289,952
2020-01-31 $1.65 $1.68 $1.53 $1.57 $1.57 768,025
2020-01-30 $1.54 $1.62 $1.41 $1.52 $1.52 1,382,221
2020-01-29 $1.48 $1.49 $1.39 $1.42 $1.42 230,887
2020-01-28 $1.54 $1.54 $1.42 $1.50 $1.50 1,130,819
2020-01-27 $1.80 $1.82 $1.60 $1.67 $1.67 438,595
2020-01-24 $1.54 $1.75 $1.51 $1.71 $1.71 737,557
2020-01-23 $1.63 $1.65 $1.53 $1.54 $1.54 792,610
2020-01-22 $1.75 $1.79 $1.64 $1.70 $1.70 531,755
2020-01-21 $1.96 $2.05 $1.57 $1.76 $1.76 2,187,967
2020-01-17 $1.80 $2.13 $1.67 $1.91 $1.91 5,043,504
2020-01-16 $1.56 $1.70 $1.50 $1.65 $1.65 2,108,075
2020-01-15 $1.67 $1.69 $1.53 $1.56 $1.56 564,228
2020-01-14 $1.43 $1.63 $1.36 $1.62 $1.62 1,523,774
2020-01-13 $1.36 $1.70 $1.34 $1.52 $1.52 4,025,581
2020-01-10 $1.28 $1.38 $1.25 $1.36 $1.36 598,608
2020-01-09 $1.35 $1.40 $1.28 $1.30 $1.30 554,628
2020-01-08 $1.20 $1.34 $1.17 $1.32 $1.32 838,172
2020-01-07 $1.27 $1.28 $1.20 $1.23 $1.23 192,694
2020-01-06 $1.13 $1.30 $1.13 $1.27 $1.27 542,742
2020-01-03 $1.15 $1.17 $1.11 $1.14 $1.14 230,229
2020-01-02 $1.15 $1.19 $1.12 $1.16 $1.16 261,901
2019-12-31 $1.16 $1.16 $1.02 $1.13 $1.13 932,954
2019-12-30 $1.29 $1.31 $1.06 $1.18 $1.18 1,357,855
2019-12-27 $1.31 $1.32 $1.23 $1.31 $1.31 262,185
2019-12-26 $1.33 $1.37 $1.26 $1.32 $1.32 232,322
2019-12-24 $1.36 $1.39 $1.30 $1.33 $1.33 290,350
2019-12-23 $1.39 $1.58 $1.39 $1.39 $1.39 1,968,524
2019-12-20 $1.41 $1.44 $1.37 $1.44 $1.44 256,370
2019-12-19 $1.44 $1.46 $1.36 $1.40 $1.40 625,447
2019-12-18 $1.31 $1.43 $1.26 $1.40 $1.40 913,452
2019-12-17 $1.21 $1.34 $1.18 $1.32 $1.32 762,746
2019-12-16 $1.25 $1.25 $1.18 $1.19 $1.19 146,046
2019-12-13 $1.20 $1.25 $1.13 $1.23 $1.23 208,377
2019-12-12 $1.17 $1.19 $1.16 $1.18 $1.18 68,022
2019-12-11 $1.15 $1.20 $1.15 $1.17 $1.17 63,609
2019-12-10 $1.14 $1.17 $1.14 $1.14 $1.14 55,328
2019-12-09 $1.19 $1.19 $1.10 $1.17 $1.17 112,064
2019-12-06 $1.20 $1.22 $1.10 $1.17 $1.17 207,012
2019-12-05 $1.27 $1.33 $1.16 $1.19 $1.19 218,033
2019-12-04 $1.25 $1.34 $1.15 $1.26 $1.26 495,090
2019-12-03 $1.24 $1.25 $1.16 $1.23 $1.23 173,052
2019-12-02 $1.25 $1.27 $1.19 $1.25 $1.25 381,541
2019-11-29 $1.20 $1.24 $1.16 $1.21 $1.21 128,403
2019-11-27 $1.15 $1.26 $1.14 $1.22 $1.22 379,456
2019-11-26 $1.25 $1.25 $1.14 $1.15 $1.15 186,631
2019-11-25 $1.29 $1.29 $1.16 $1.24 $1.24 406,678
2019-11-22 $1.04 $1.31 $1.03 $1.27 $1.27 1,243,706
2019-11-21 $1.00 $1.07 $0.96 $1.04 $1.04 140,896
2019-11-20 $1.00 $1.06 $0.97 $1.02 $1.02 182,479
2019-11-19 $1.13 $1.13 $1.02 $1.06 $1.06 232,092
2019-11-18 $1.09 $1.15 $1.04 $1.11 $1.11 384,142
2019-11-15 $1.05 $1.07 $0.92 $1.07 $1.07 633,705
2019-11-14 $1.12 $1.12 $1.00 $1.03 $1.03 409,055
2019-11-13 $1.18 $1.21 $1.11 $1.12 $1.12 378,453
2019-11-12 $1.32 $1.45 $1.21 $1.23 $1.23 955,250
2019-11-11 $1.26 $1.42 $1.20 $1.32 $1.32 790,228
2019-11-08 $1.23 $1.32 $1.23 $1.26 $1.26 195,401
2019-11-07 $1.19 $1.38 $1.15 $1.32 $1.32 971,316
2019-11-06 $1.28 $1.33 $1.25 $1.32 $1.32 447,093
2019-11-05 $1.35 $1.35 $1.26 $1.27 $1.27 433,202
2019-11-04 $1.40 $1.42 $1.33 $1.36 $1.36 397,889
2019-11-01 $1.37 $1.43 $1.32 $1.36 $1.36 401,812
2019-10-31 $1.36 $1.47 $1.26 $1.32 $1.32 776,580
2019-10-30 $1.45 $1.49 $1.35 $1.36 $1.36 544,181
2019-10-29 $1.61 $1.63 $1.43 $1.48 $1.48 690,660
2019-10-28 $1.55 $1.69 $1.48 $1.61 $1.61 1,003,261
2019-10-25 $1.67 $1.68 $1.35 $1.55 $1.55 1,093,868
2019-10-24 $1.65 $1.78 $1.60 $1.64 $1.64 7,283,188
2019-10-23 $5.39 $7.05 $3.26 $3.66 $3.66 4,624,022
2019-10-22 $6.12 $6.77 $5.55 $5.90 $5.90 165,758
2019-10-21 $6.39 $7.29 $6.02 $6.25 $6.25 111,421
2019-10-18 $5.94 $6.34 $5.85 $6.32 $6.32 16,585
2019-10-17 $6.19 $6.28 $5.55 $5.83 $5.83 59,914
2019-10-16 $6.31 $6.75 $5.87 $5.99 $5.99 78,633
2019-10-15 $6.85 $7.30 $6.09 $6.20 $6.20 241,508
2019-10-14 $6.71 $8.33 $6.01 $7.19 $7.19 90,976
2019-10-11 $6.59 $6.80 $6.01 $6.77 $6.77 29,505
2019-10-10 $6.51 $6.54 $6.15 $6.52 $6.52 17,389
2019-10-09 $6.60 $6.88 $6.44 $6.55 $6.55 9,408
2019-10-08 $6.69 $6.74 $6.44 $6.63 $6.63 3,349
2019-10-07 $6.91 $7.29 $6.56 $6.69 $6.69 29,505
2019-10-04 $6.64 $7.03 $6.55 $6.90 $6.90 4,824
2019-10-03 $6.89 $7.27 $6.89 $7.07 $7.07 4,727
2019-10-02 $7.11 $7.20 $6.83 $6.84 $6.84 8,438
2019-10-01 $7.02 $7.37 $6.95 $7.02 $7.02 4,302
2019-09-30 $7.18 $7.39 $7.03 $7.08 $7.08 13,836
2019-09-27 $6.83 $7.66 $6.83 $7.24 $7.24 26,162
2019-09-26 $7.39 $7.51 $6.74 $6.89 $6.89 18,833
2019-09-25 $7.00 $7.54 $6.88 $7.25 $7.25 17,071
2019-09-24 $7.41 $7.65 $6.83 $7.64 $7.64 58,493
2019-09-23 $7.23 $7.72 $6.44 $7.30 $7.30 102,532
2019-09-20 $6.73 $6.91 $6.39 $6.88 $6.88 107,550
2019-09-19 $6.97 $7.28 $6.67 $6.70 $6.70 22,260
2019-09-18 $7.23 $7.60 $6.90 $6.91 $6.91 59,458
2019-09-17 $7.06 $7.41 $6.79 $7.06 $7.06 33,596
2019-09-16 $7.94 $8.46 $7.08 $7.09 $7.09 128,559
2019-09-13 $6.64 $9.12 $6.64 $8.00 $8.00 601,320
2019-09-12 $7.74 $7.74 $6.48 $6.59 $6.59 34,021
2019-09-11 $6.25 $7.31 $6.25 $7.18 $7.18 76,055
2019-09-10 $6.54 $6.55 $6.00 $6.29 $6.29 78,822
2019-09-09 $7.26 $7.35 $6.50 $6.64 $6.64 120,457
2019-09-06 $7.50 $7.80 $6.71 $7.00 $7.00 289,926
2019-09-05 $7.90 $8.80 $7.30 $7.68 $7.68 839,890
2019-09-04 $10.30 $12.80 $7.83 $8.02 $8.02 11,986,587
2019-09-03 $6.71 $7.14 $6.45 $6.52 $6.52 224,660
2019-08-30 $6.32 $8.68 $6.28 $7.30 $7.30 1,702,161
2019-08-29 $6.00 $6.83 $5.26 $6.18 $6.18 87,860
2019-08-28 $0.24 $0.29 $0.24 $0.28 $5.60 17,083
2019-08-27 $0.27 $0.28 $0.24 $0.25 $4.98 8,398
2019-08-26 $0.29 $0.29 $0.24 $0.26 $5.29 2,555
2019-08-23 $0.27 $0.29 $0.26 $0.29 $5.75 1,114
2019-08-22 $0.26 $0.29 $0.26 $0.29 $5.70 7,233
2019-08-21 $0.27 $0.27 $0.25 $0.27 $5.40 2,308
2019-08-20 $0.25 $0.27 $0.24 $0.27 $5.48 5,437
2019-08-19 $0.27 $0.27 $0.25 $0.26 $5.14 2,586
2019-08-16 $0.27 $0.29 $0.24 $0.26 $5.28 13,934
2019-08-15 $0.27 $0.28 $0.27 $0.27 $5.36 2,993
2019-08-14 $0.30 $0.30 $0.27 $0.27 $5.43 9,018
2019-08-13 $0.29 $0.29 $0.27 $0.27 $5.40 2,424
2019-08-12 $0.27 $0.30 $0.27 $0.29 $5.75 6,170
2019-08-09 $0.25 $0.31 $0.25 $0.27 $5.46 15,995
2019-08-08 $0.32 $0.33 $0.21 $0.25 $4.90 34,935
2019-08-07 $0.35 $0.35 $0.31 $0.33 $6.50 3,781
2019-08-06 $0.33 $0.33 $0.31 $0.31 $6.22 1,203
2019-08-05 $0.32 $0.35 $0.30 $0.33 $6.60 8,474
2019-08-02 $0.32 $0.33 $0.31 $0.32 $6.33 1,575
2019-08-01 $0.35 $0.36 $0.31 $0.31 $6.26 12,354
2019-07-31 $0.38 $0.38 $0.33 $0.35 $7.00 5,223
2019-07-30 $0.36 $0.36 $0.35 $0.35 $6.90 3,061
2019-07-29 $0.38 $0.39 $0.34 $0.36 $7.18 3,285
2019-07-26 $0.35 $0.38 $0.35 $0.37 $7.36 8,035
2019-07-25 $0.33 $0.35 $0.32 $0.35 $6.94 2,389
2019-07-24 $0.32 $0.33 $0.32 $0.33 $6.60 4,816
2019-07-23 $0.32 $0.34 $0.32 $0.33 $6.67 2,883
2019-07-22 $0.34 $0.34 $0.32 $0.33 $6.53 5,132
2019-07-19 $0.33 $0.35 $0.32 $0.34 $6.76 5,072
2019-07-18 $0.32 $0.33 $0.32 $0.33 $6.58 6,829
2019-07-17 $0.34 $0.34 $0.32 $0.32 $6.41 7,534
2019-07-16 $0.35 $0.35 $0.32 $0.33 $6.65 8,924
2019-07-15 $0.37 $0.38 $0.33 $0.35 $6.95 8,105
2019-07-12 $0.36 $0.37 $0.36 $0.36 $7.20 2,957
2019-07-11 $0.38 $0.38 $0.35 $0.37 $7.33 2,840
2019-07-10 $0.35 $0.38 $0.35 $0.37 $7.35 5,502
2019-07-09 $0.37 $0.37 $0.36 $0.37 $7.32 2,569
2019-07-08 $0.38 $0.38 $0.37 $0.37 $7.45 7,044
2019-07-05 $0.35 $0.38 $0.35 $0.38 $7.53 20,642
2019-07-03 $0.38 $0.38 $0.35 $0.35 $7.05 21,198
2019-07-02 $0.40 $0.41 $0.38 $0.38 $7.60 9,514
2019-07-01 $0.40 $0.42 $0.38 $0.40 $7.90 11,821
2019-06-28 $0.41 $0.41 $0.39 $0.39 $7.85 20,967
2019-06-27 $0.41 $0.43 $0.40 $0.41 $8.20 16,652
2019-06-26 $0.42 $0.43 $0.39 $0.40 $8.06 16,103
2019-06-25 $0.42 $0.43 $0.40 $0.42 $8.37 8,482
2019-06-24 $0.46 $0.46 $0.42 $0.44 $8.78 20,358
2019-06-21 $0.43 $0.47 $0.42 $0.46 $9.10 39,049
2019-06-20 $0.42 $0.47 $0.40 $0.44 $8.77 64,356
2019-06-19 $0.40 $0.40 $0.38 $0.40 $7.95 17,028
2019-06-18 $0.41 $0.41 $0.37 $0.40 $7.94 16,698
2019-06-17 $0.43 $0.43 $0.41 $0.42 $8.40 23,777
2019-06-14 $0.43 $0.46 $0.40 $0.46 $9.20 74,295
2019-06-13 $0.68 $0.76 $0.45 $0.49 $9.80 806,493
2019-06-12 $0.44 $0.45 $0.40 $0.42 $8.46 6,329
2019-06-11 $0.44 $0.45 $0.40 $0.43 $8.68 2,866
2019-06-10 $0.43 $0.44 $0.41 $0.43 $8.64 2,371
2019-06-07 $0.42 $0.45 $0.42 $0.42 $8.42 3,125
2019-06-06 $0.44 $0.44 $0.40 $0.41 $8.26 3,530
2019-06-05 $0.45 $0.45 $0.43 $0.44 $8.74 5,016
2019-06-04 $0.45 $0.45 $0.44 $0.45 $8.95 3,375
2019-06-03 $0.43 $0.45 $0.42 $0.45 $8.98 2,571
2019-05-31 $0.43 $0.45 $0.42 $0.45 $9.03 1,611
2019-05-30 $0.44 $0.45 $0.41 $0.44 $8.80 10,935
2019-05-29 $0.44 $0.44 $0.43 $0.43 $8.70 1,812
2019-05-28 $0.45 $0.45 $0.44 $0.44 $8.78 2,580
2019-05-24 $0.45 $0.45 $0.43 $0.45 $8.90 1,093
2019-05-23 $0.47 $0.47 $0.43 $0.45 $9.03 2,906
2019-05-22 $0.50 $0.50 $0.43 $0.46 $9.18 6,976
2019-05-21 $0.50 $0.50 $0.42 $0.49 $9.77 5,987
2019-05-20 $0.43 $0.50 $0.41 $0.50 $10.00 8,756
2019-05-17 $0.43 $0.45 $0.41 $0.44 $8.84 3,902
2019-05-16 $0.42 $0.45 $0.41 $0.42 $8.40 11,581
2019-05-15 $0.42 $0.45 $0.41 $0.41 $8.20 7,357
2019-05-14 $0.53 $0.53 $0.42 $0.43 $8.60 35,009
2019-05-13 $0.49 $0.53 $0.48 $0.49 $9.72 4,404
2019-05-10 $0.53 $0.53 $0.46 $0.50 $10.00 5,341
2019-05-09 $0.51 $0.52 $0.50 $0.51 $10.20 2,721
2019-05-08 $0.52 $0.53 $0.50 $0.51 $10.20 3,046
2019-05-07 $0.49 $0.53 $0.49 $0.52 $10.36 2,192
2019-05-06 $0.47 $0.50 $0.47 $0.49 $9.80 2,988
2019-05-03 $0.47 $0.50 $0.47 $0.49 $9.85 2,544
2019-05-02 $0.48 $0.50 $0.40 $0.48 $9.68 8,898
2019-05-01 $0.50 $0.51 $0.46 $0.48 $9.58 4,767
2019-04-30 $0.53 $0.53 $0.49 $0.51 $10.20 2,618
2019-04-29 $0.53 $0.53 $0.36 $0.50 $10.00 33,294
2019-04-26 $0.53 $0.54 $0.53 $0.53 $10.65 3,416
2019-04-25 $0.54 $0.55 $0.52 $0.53 $10.60 17,067
2019-04-24 $0.55 $0.55 $0.54 $0.54 $10.84 7,338
2019-04-23 $0.56 $0.57 $0.54 $0.55 $10.96 8,307
2019-04-22 $0.56 $0.58 $0.55 $0.55 $11.06 5,829
2019-04-18 $0.57 $0.58 $0.55 $0.56 $11.24 5,616
2019-04-17 $0.58 $0.60 $0.56 $0.56 $11.20 9,151
2019-04-16 $0.57 $0.59 $0.56 $0.58 $11.68 13,984
2019-04-15 $0.60 $0.60 $0.56 $0.57 $11.40 17,506
2019-04-12 $0.60 $0.60 $0.59 $0.59 $11.70 7,958
2019-04-11 $0.60 $0.60 $0.59 $0.60 $12.00 12,220
2019-04-10 $0.58 $0.60 $0.58 $0.59 $11.85 23,696
2019-04-09 $0.60 $0.61 $0.57 $0.58 $11.66 13,691
2019-04-08 $0.61 $0.61 $0.58 $0.60 $12.00 20,848
2019-04-05 $0.58 $0.59 $0.57 $0.58 $11.56 13,403
2019-04-04 $0.59 $0.60 $0.57 $0.59 $11.75 13,050
2019-04-03 $0.62 $0.62 $0.58 $0.59 $11.78 52,210
2019-04-02 $0.62 $0.62 $0.59 $0.60 $12.00 30,083
2019-04-01 $0.64 $0.64 $0.60 $0.61 $12.29 26,082
2019-03-29 $0.61 $0.62 $0.60 $0.60 $12.08 40,299
2019-03-28 $0.57 $0.61 $0.56 $0.60 $11.94 33,298
2019-03-27 $0.56 $0.58 $0.55 $0.57 $11.30 81,444
2019-03-26 $0.54 $0.58 $0.53 $0.57 $11.47 237,732
2019-03-25 $0.91 $1.04 $0.88 $0.88 $17.60 46,233
2019-03-22 $0.98 $0.98 $0.86 $0.86 $17.20 6,722
2019-03-21 $0.95 $1.05 $0.93 $0.98 $19.60 6,389
2019-03-20 $1.10 $1.10 $1.05 $1.05 $21.00 3,669
2019-03-19 $1.21 $1.26 $1.08 $1.10 $22.00 5,383
2019-03-18 $1.25 $1.27 $1.19 $1.21 $24.20 1,419
2019-03-15 $1.19 $1.25 $1.19 $1.20 $24.00 744
2019-03-14 $1.22 $1.23 $1.17 $1.19 $23.80 2,047
2019-03-13 $1.27 $1.28 $1.18 $1.22 $24.40 3,401
2019-03-12 $1.23 $1.29 $1.23 $1.29 $25.80 2,172
2019-03-11 $1.22 $1.27 $1.19 $1.27 $25.40 902
2019-03-08 $1.20 $1.29 $1.17 $1.27 $25.40 1,399
2019-03-07 $1.32 $1.36 $1.20 $1.21 $24.16 3,784
2019-03-06 $1.36 $1.40 $1.31 $1.31 $26.20 1,418
2019-03-05 $1.35 $1.39 $1.35 $1.35 $27.02 1,228
2019-03-04 $1.38 $1.40 $1.28 $1.34 $26.80 3,257
2019-03-01 $1.44 $1.48 $1.38 $1.48 $29.60 2,388
2019-02-28 $1.44 $1.47 $1.41 $1.43 $28.60 1,089
2019-02-27 $1.43 $1.49 $1.41 $1.46 $29.21 5,304
2019-02-26 $1.54 $1.54 $1.43 $1.44 $28.80 4,031
2019-02-25 $1.48 $1.59 $1.43 $1.50 $30.00 5,429
2019-02-22 $1.48 $1.48 $1.42 $1.46 $29.10 1,498
2019-02-21 $1.45 $1.47 $1.41 $1.46 $29.20 1,644
2019-02-20 $1.42 $1.51 $1.42 $1.44 $28.80 3,853
2019-02-19 $1.46 $1.48 $1.43 $1.48 $29.60 5,013
2019-02-15 $1.43 $1.44 $1.41 $1.43 $28.60 1,468
2019-02-14 $1.42 $1.50 $1.38 $1.44 $28.80 14,251
2019-02-13 $1.38 $1.45 $1.37 $1.39 $27.80 1,657
2019-02-12 $1.38 $1.41 $1.37 $1.39 $27.70 981
2019-02-11 $1.40 $1.41 $1.35 $1.38 $27.60 2,011
2019-02-08 $1.45 $1.45 $1.40 $1.42 $28.40 2,984
2019-02-07 $1.41 $1.45 $1.41 $1.44 $28.80 938
2019-02-06 $1.49 $1.49 $1.37 $1.42 $28.46 5,373
2019-02-05 $1.55 $1.57 $1.45 $1.49 $29.80 9,548
2019-02-04 $1.47 $1.47 $1.40 $1.41 $28.20 2,002
2019-02-01 $1.46 $1.51 $1.45 $1.45 $29.00 1,244
2019-01-31 $1.51 $1.58 $1.40 $1.43 $28.60 8,616
2019-01-30 $1.55 $1.55 $1.49 $1.50 $29.98 5,353
2019-01-29 $1.52 $1.52 $1.50 $1.51 $30.20 5,590
2019-01-28 $1.60 $1.60 $1.50 $1.53 $30.60 15,050
2019-01-25 $1.59 $1.65 $1.44 $1.54 $30.80 27,113
2019-01-24 $1.66 $1.66 $1.57 $1.59 $31.80 2,564
2019-01-23 $1.63 $1.65 $1.55 $1.58 $31.60 3,279
2019-01-22 $1.66 $1.66 $1.58 $1.58 $31.60 3,105
2019-01-18 $1.69 $1.73 $1.65 $1.70 $34.00 1,650
2019-01-17 $1.72 $1.76 $1.69 $1.69 $33.80 5,095
2019-01-16 $1.72 $1.74 $1.70 $1.71 $34.20 4,273
2019-01-15 $1.76 $1.81 $1.64 $1.75 $35.00 12,933
2019-01-14 $1.74 $1.79 $1.63 $1.68 $33.50 7,891
2019-01-11 $1.79 $1.80 $1.72 $1.73 $34.60 4,099
2019-01-10 $1.67 $1.90 $1.65 $1.80 $36.00 14,164
2019-01-09 $1.46 $2.03 $1.46 $1.71 $34.20 52,780
2019-01-08 $1.50 $1.50 $1.41 $1.46 $29.20 8,446
2019-01-07 $1.45 $1.46 $1.41 $1.46 $29.20 4,263
2019-01-04 $1.41 $1.45 $1.31 $1.43 $28.53 4,117
2019-01-03 $1.43 $1.43 $1.31 $1.38 $27.60 2,408
2019-01-02 $1.30 $1.46 $1.28 $1.43 $28.67 5,737
2018-12-31 $1.28 $1.33 $1.24 $1.30 $26.00 13,085
2018-12-28 $1.05 $1.30 $1.03 $1.26 $25.20 23,618
2018-12-27 $1.04 $1.06 $1.03 $1.04 $20.80 5,697
2018-12-26 $1.05 $1.06 $0.98 $1.04 $20.80 2,334
2018-12-24 $0.96 $1.05 $0.90 $1.05 $21.00 4,419
2018-12-21 $0.90 $1.03 $0.88 $1.03 $20.60 8,106
2018-12-20 $0.93 $1.07 $0.84 $0.95 $18.91 13,290
2018-12-19 $0.95 $0.97 $0.78 $0.92 $18.34 19,833
2018-12-18 $1.09 $1.10 $0.76 $0.90 $18.00 17,351
2018-12-17 $1.00 $1.09 $0.95 $1.09 $21.80 11,202
2018-12-14 $0.93 $1.08 $0.93 $0.96 $19.20 12,401
2018-12-13 $0.96 $1.02 $0.94 $0.94 $18.80 2,706
2018-12-12 $0.97 $1.00 $0.91 $0.95 $18.94 5,148
2018-12-11 $1.00 $1.03 $0.92 $1.00 $20.00 2,647
2018-12-10 $1.06 $1.08 $0.97 $0.98 $19.60 6,317
2018-12-07 $1.05 $1.15 $1.04 $1.05 $21.00 3,469
2018-12-06 $1.09 $1.12 $1.02 $1.05 $21.00 3,501
2018-12-04 $1.10 $1.34 $1.06 $1.09 $21.70 45,956
2018-12-03 $1.09 $1.12 $1.09 $1.10 $21.90 1,477
2018-11-30 $1.11 $1.15 $1.08 $1.09 $21.80 3,548
2018-11-29 $1.06 $1.15 $1.06 $1.10 $22.00 1,644
2018-11-28 $1.14 $1.14 $1.06 $1.10 $22.00 1,581
2018-11-27 $1.15 $1.15 $1.10 $1.15 $23.00 1,132
2018-11-26 $1.18 $1.20 $1.12 $1.15 $23.00 1,310
2018-11-23 $1.21 $1.23 $1.14 $1.16 $23.20 832
2018-11-21 $1.09 $1.28 $1.09 $1.25 $25.00 2,077
2018-11-20 $1.14 $1.24 $1.06 $1.07 $21.31 3,006
2018-11-19 $1.24 $1.24 $1.13 $1.15 $23.00 3,492
2018-11-16 $1.27 $1.31 $1.20 $1.25 $24.91 1,623
2018-11-15 $1.29 $1.32 $1.25 $1.27 $25.40 3,474
2018-11-14 $1.33 $1.36 $1.28 $1.29 $25.80 5,446
2018-11-13 $1.30 $1.37 $1.29 $1.29 $25.80 2,235
2018-11-12 $1.30 $1.35 $1.28 $1.28 $25.60 2,614
2018-11-09 $1.30 $1.34 $1.26 $1.33 $26.60 3,767
2018-11-08 $1.32 $1.37 $1.30 $1.32 $26.49 2,869
2018-11-07 $1.35 $1.38 $1.32 $1.32 $26.40 1,055
2018-11-06 $1.33 $1.37 $1.30 $1.36 $27.20 1,371
2018-11-05 $1.38 $1.40 $1.28 $1.34 $26.80 3,034
2018-11-02 $1.36 $1.39 $1.29 $1.34 $26.80 4,132
2018-11-01 $1.22 $1.37 $1.20 $1.34 $26.80 3,741
2018-10-31 $1.21 $1.30 $1.19 $1.22 $24.40 6,513
2018-10-30 $1.19 $1.22 $1.18 $1.19 $23.70 2,147
2018-10-29 $1.26 $1.27 $1.19 $1.22 $24.40 8,401
2018-10-26 $1.29 $1.29 $1.23 $1.24 $24.80 6,437
2018-10-25 $1.28 $1.33 $1.27 $1.29 $25.80 2,038
2018-10-24 $1.34 $1.34 $1.27 $1.28 $25.60 6,350
2018-10-23 $1.35 $1.39 $1.33 $1.34 $26.80 6,523
2018-10-22 $1.38 $1.43 $1.35 $1.35 $27.00 7,912
2018-10-19 $1.35 $1.39 $1.34 $1.38 $27.60 19,023
2018-10-18 $1.42 $1.45 $1.31 $1.33 $26.60 63,290
2018-10-17 $1.86 $1.86 $1.68 $1.69 $33.80 16,203
2018-10-16 $1.87 $1.98 $1.85 $1.86 $37.20 4,412
2018-10-15 $1.91 $1.95 $1.85 $1.89 $37.80 3,080
2018-10-12 $1.95 $2.02 $1.88 $1.95 $39.00 5,171
2018-10-11 $1.93 $1.99 $1.92 $1.94 $38.80 2,281
2018-10-10 $2.00 $2.04 $1.92 $1.92 $38.40 5,574
2018-10-09 $1.97 $2.00 $1.92 $1.99 $39.80 1,027
2018-10-08 $1.96 $2.05 $1.92 $1.98 $39.60 3,961
2018-10-05 $2.00 $2.04 $1.94 $2.02 $40.40 2,993
2018-10-04 $1.98 $2.03 $1.93 $2.01 $40.20 2,995
2018-10-03 $2.00 $2.00 $1.90 $1.99 $39.80 5,156
2018-10-02 $2.00 $2.06 $1.94 $1.98 $39.60 6,624
2018-10-01 $2.03 $2.10 $1.95 $1.99 $39.80 7,669
2018-09-28 $2.05 $2.06 $2.00 $2.03 $40.60 6,073
2018-09-27 $2.06 $2.14 $2.00 $2.05 $41.00 4,364
2018-09-26 $2.15 $2.20 $2.06 $2.10 $42.00 5,756
2018-09-25 $2.20 $2.24 $2.10 $2.15 $43.00 6,440
2018-09-24 $2.35 $2.41 $2.06 $2.20 $44.00 34,501
2018-09-21 $2.10 $2.25 $2.10 $2.16 $43.20 19,158
2018-09-20 $2.04 $2.15 $1.91 $2.13 $42.60 16,759
2018-09-19 $2.05 $2.10 $1.90 $1.93 $38.60 8,907
2018-09-18 $1.95 $2.01 $1.88 $1.98 $39.60 5,848
2018-09-17 $1.89 $1.95 $1.89 $1.90 $38.00 755
2018-09-14 $1.88 $1.92 $1.87 $1.87 $37.40 3,481
2018-09-13 $1.93 $1.94 $1.88 $1.89 $37.79 1,002
2018-09-12 $1.91 $1.97 $1.86 $1.90 $38.00 3,815
2018-09-11 $2.01 $2.05 $1.87 $1.87 $37.40 3,732
2018-09-10 $1.94 $2.10 $1.92 $2.00 $40.00 9,223
2018-09-07 $1.90 $1.99 $1.87 $1.98 $39.60 3,144
2018-09-06 $1.98 $1.99 $1.87 $1.89 $37.83 3,843
2018-09-05 $1.94 $1.99 $1.86 $1.93 $38.60 4,284
2018-09-04 $1.93 $1.98 $1.90 $1.91 $38.20 1,495
2018-08-31 $1.90 $1.99 $1.90 $1.92 $38.40 2,673
2018-08-30 $1.93 $1.96 $1.90 $1.92 $38.40 1,969
2018-08-29 $1.93 $1.93 $1.89 $1.93 $38.60 1,225
2018-08-28 $1.95 $1.95 $1.87 $1.92 $38.40 1,098
2018-08-27 $1.91 $1.95 $1.85 $1.86 $37.20 2,664
2018-08-24 $1.91 $1.95 $1.89 $1.91 $38.20 1,224
2018-08-23 $1.95 $2.04 $1.88 $1.88 $37.60 2,313
2018-08-22 $1.98 $2.02 $1.94 $1.95 $39.00 7,108
2018-08-21 $1.82 $1.99 $1.82 $1.94 $38.80 9,376
2018-08-20 $1.79 $1.83 $1.79 $1.82 $36.40 5,150
2018-08-17 $1.84 $1.84 $1.77 $1.78 $35.60 3,437
2018-08-16 $1.81 $1.84 $1.76 $1.80 $35.90 2,096
2018-08-15 $1.84 $1.85 $1.80 $1.80 $36.00 1,853
2018-08-14 $1.86 $1.87 $1.80 $1.80 $36.00 1,881
2018-08-13 $1.77 $1.87 $1.77 $1.81 $36.20 1,541
2018-08-10 $1.84 $1.84 $1.76 $1.77 $35.40 6,778
2018-08-09 $1.78 $1.87 $1.75 $1.84 $36.80 3,880
2018-08-08 $1.76 $1.89 $1.76 $1.76 $35.20 1,507
2018-08-07 $1.80 $1.89 $1.78 $1.80 $36.00 2,066
2018-08-06 $1.84 $1.84 $1.75 $1.77 $35.40 3,397
2018-08-03 $2.03 $2.03 $1.78 $1.85 $37.00 5,512
2018-08-02 $1.94 $2.03 $1.90 $1.96 $39.20 4,452
2018-08-01 $1.88 $1.95 $1.88 $1.91 $38.20 1,148
2018-07-31 $1.92 $1.96 $1.85 $1.88 $37.60 1,161
2018-07-30 $1.86 $1.93 $1.78 $1.89 $37.80 1,393
2018-07-27 $1.87 $1.92 $1.85 $1.85 $37.00 2,029
2018-07-26 $1.95 $1.96 $1.76 $1.88 $37.60 2,239
2018-07-25 $1.91 $1.98 $1.85 $1.94 $38.80 2,528
2018-07-24 $2.01 $2.09 $1.86 $1.90 $38.00 4,464
2018-07-23 $1.97 $2.02 $1.96 $2.02 $40.36 817
2018-07-20 $2.03 $2.06 $1.96 $1.98 $39.60 3,499
2018-07-19 $2.04 $2.07 $1.95 $2.01 $40.20 2,491
2018-07-18 $2.10 $2.19 $2.07 $2.09 $41.80 6,027
2018-07-17 $2.01 $2.15 $1.97 $2.09 $41.80 4,870
2018-07-16 $2.11 $2.14 $1.96 $2.03 $40.60 2,805
2018-07-13 $2.16 $2.16 $2.05 $2.06 $41.20 1,939
2018-07-12 $2.19 $2.21 $2.06 $2.11 $42.20 4,765
2018-07-11 $2.12 $2.30 $2.06 $2.20 $44.00 26,859
2018-07-10 $1.96 $2.15 $1.95 $2.06 $41.20 8,546
2018-07-09 $1.87 $2.05 $1.85 $1.94 $38.80 5,565
2018-07-06 $1.85 $1.90 $1.80 $1.88 $37.60 1,490
2018-07-05 $1.85 $1.88 $1.78 $1.85 $37.00 2,299
2018-07-03 $1.91 $1.92 $1.85 $1.86 $37.20 2,549
2018-07-02 $1.77 $1.90 $1.73 $1.88 $37.60 5,844
2018-06-29 $1.75 $1.84 $1.73 $1.78 $35.60 2,796
2018-06-28 $1.72 $1.76 $1.66 $1.74 $34.80 4,918
2018-06-27 $1.91 $1.91 $1.73 $1.76 $35.20 6,985
2018-06-26 $1.90 $1.94 $1.83 $1.89 $37.80 5,080
2018-06-25 $1.98 $1.99 $1.87 $1.94 $38.80 4,794
2018-06-22 $2.03 $2.07 $1.97 $1.97 $39.40 5,728
2018-06-21 $2.07 $2.13 $1.96 $2.05 $41.00 7,708
2018-06-20 $2.08 $2.16 $2.01 $2.06 $41.20 6,477
2018-06-19 $2.13 $2.15 $2.06 $2.08 $41.60 5,711
2018-06-18 $2.19 $2.27 $2.11 $2.13 $42.60 6,867
2018-06-15 $2.14 $2.24 $2.11 $2.24 $44.80 5,184
2018-06-14 $2.32 $2.32 $2.06 $2.16 $43.20 22,410
2018-06-13 $2.44 $2.47 $2.21 $2.30 $46.00 23,690
2018-06-12 $2.83 $2.90 $2.40 $2.47 $49.40 28,557
2018-06-11 $2.61 $2.80 $2.55 $2.80 $56.00 42,627
2018-06-08 $2.48 $2.60 $2.48 $2.57 $51.40 14,884
2018-06-07 $2.58 $2.65 $2.42 $2.49 $49.80 15,356
2018-06-06 $2.52 $2.69 $2.48 $2.58 $51.60 19,558
2018-06-05 $2.40 $2.69 $2.40 $2.54 $50.80 72,182
2018-06-04 $2.38 $2.54 $2.25 $2.37 $47.40 27,215
2018-06-01 $2.14 $2.33 $2.12 $2.27 $45.40 10,781
2018-05-31 $2.20 $2.25 $2.10 $2.14 $42.80 7,922
2018-05-30 $2.25 $2.33 $2.05 $2.14 $42.80 20,323
2018-05-29 $2.10 $2.43 $2.02 $2.24 $44.80 56,963
2018-05-25 $1.89 $2.25 $1.87 $2.13 $42.60 48,147
2018-05-24 $1.91 $2.02 $1.85 $1.91 $38.20 20,951
2018-05-23 $1.74 $1.95 $1.72 $1.83 $36.60 43,912
2018-05-22 $1.78 $1.79 $1.74 $1.75 $34.90 6,301
2018-05-21 $1.77 $1.80 $1.74 $1.78 $35.60 3,214
2018-05-18 $1.81 $1.85 $1.76 $1.77 $35.40 4,884
2018-05-17 $1.85 $1.87 $1.80 $1.80 $36.00 3,873
2018-05-16 $1.77 $1.88 $1.75 $1.86 $37.20 6,131
2018-05-15 $1.76 $1.79 $1.72 $1.77 $35.40 3,672
2018-05-14 $1.80 $1.82 $1.73 $1.76 $35.20 6,391
2018-05-11 $1.83 $1.84 $1.75 $1.80 $36.00 14,572
2018-05-10 $1.83 $1.94 $1.80 $1.87 $37.40 10,506
2018-05-09 $1.95 $1.95 $1.79 $1.84 $36.73 10,746
2018-05-08 $2.01 $2.01 $1.86 $1.90 $38.00 7,889
2018-05-07 $2.04 $2.10 $1.94 $1.99 $39.80 7,636
2018-05-04 $2.06 $2.15 $2.00 $2.05 $41.00 8,366
2018-05-03 $2.16 $2.16 $1.93 $2.07 $41.40 14,354
2018-05-02 $1.84 $2.15 $1.81 $2.12 $42.40 36,592
2018-05-01 $1.88 $1.98 $1.78 $1.84 $36.80 12,509
2018-04-30 $1.87 $1.93 $1.80 $1.86 $37.20 16,594
2018-04-27 $1.91 $1.96 $1.87 $1.88 $37.60 10,461
2018-04-26 $2.05 $2.05 $1.92 $1.92 $38.40 11,648
2018-04-25 $1.92 $2.05 $1.85 $2.00 $40.00 11,425
2018-04-24 $2.04 $2.12 $1.86 $1.90 $38.00 34,482
2018-04-23 $2.11 $2.15 $1.97 $2.05 $41.00 10,205
2018-04-20 $2.10 $2.26 $1.95 $2.05 $41.00 52,216
2018-04-19 $2.35 $2.79 $2.08 $2.18 $43.60 726,340
2018-04-18 $2.06 $2.12 $1.98 $2.09 $41.80 2,746
2018-04-17 $1.98 $2.44 $1.89 $2.07 $41.40 39,431
2018-04-16 $1.95 $1.95 $1.88 $1.94 $38.80 2,415
2018-04-13 $1.86 $1.91 $1.81 $1.91 $38.20 2,042
2018-04-12 $1.92 $2.10 $1.78 $1.87 $37.40 11,731
2018-04-11 $1.87 $1.88 $1.75 $1.88 $37.60 1,789
2018-04-10 $1.92 $1.92 $1.80 $1.86 $37.20 2,920
2018-04-09 $1.94 $1.94 $1.81 $1.85 $37.00 1,653
2018-04-06 $1.92 $2.00 $1.81 $1.91 $38.20 5,653
2018-04-05 $1.84 $2.01 $1.70 $1.94 $38.80 10,732
2018-04-04 $1.63 $1.81 $1.62 $1.79 $35.80 5,274
2018-04-03 $1.69 $1.73 $1.63 $1.63 $32.60 2,373
2018-04-02 $1.68 $1.74 $1.63 $1.68 $33.60 2,638
2018-03-29 $1.65 $1.75 $1.63 $1.68 $33.60 3,375
2018-03-28 $1.80 $1.81 $1.63 $1.63 $32.60 5,122
2018-03-27 $1.75 $1.88 $1.75 $1.78 $35.60 2,683
2018-03-26 $1.90 $1.93 $1.75 $1.75 $35.00 8,636
2018-03-23 $1.89 $1.96 $1.86 $1.89 $37.80 5,195
2018-03-22 $1.99 $1.99 $1.85 $1.86 $37.20 9,765
2018-03-21 $1.98 $2.02 $1.91 $2.00 $40.00 4,100
2018-03-20 $2.10 $2.10 $1.95 $1.99 $39.80 8,279
2018-03-19 $2.30 $2.30 $2.07 $2.10 $42.00 14,753
2018-03-16 $2.41 $2.54 $2.30 $2.32 $46.40 19,347
2018-03-15 $2.27 $2.46 $2.21 $2.28 $45.60 18,210
2018-03-14 $2.40 $2.45 $2.22 $2.27 $45.40 16,320
2018-03-13 $2.50 $2.57 $2.35 $2.40 $48.00 20,467
2018-03-12 $2.30 $2.46 $2.26 $2.44 $48.80 14,609
2018-03-09 $2.28 $2.40 $2.25 $2.31 $46.20 10,105
2018-03-08 $2.24 $2.34 $2.24 $2.28 $45.60 7,512
2018-03-07 $2.32 $2.65 $2.26 $2.28 $45.60 46,906
2018-03-06 $2.15 $2.39 $2.10 $2.33 $46.60 18,426
2018-03-05 $2.14 $2.20 $2.13 $2.15 $43.00 3,195
2018-03-02 $2.18 $2.22 $2.12 $2.14 $42.80 3,236
2018-03-01 $2.20 $2.24 $2.14 $2.21 $44.20 5,660
2018-02-28 $2.19 $2.25 $2.16 $2.21 $44.20 6,664
2018-02-27 $2.29 $2.44 $2.11 $2.21 $44.20 36,788
2018-02-26 $1.96 $2.32 $1.95 $2.25 $45.00 33,401
2018-02-23 $1.84 $1.96 $1.82 $1.92 $38.40 4,374
2018-02-22 $1.96 $2.00 $1.78 $1.85 $37.00 11,512
2018-02-21 $2.06 $2.14 $1.89 $1.97 $39.40 13,351
2018-02-20 $2.03 $2.24 $2.03 $2.05 $41.00 31,820
2018-02-16 $1.88 $2.04 $1.88 $2.03 $40.60 20,662
2018-02-15 $2.10 $2.14 $1.85 $1.86 $37.20 16,716
2018-02-14 $2.09 $2.15 $1.95 $2.10 $42.00 22,356
2018-02-13 $2.25 $2.65 $2.05 $2.08 $41.60 78,000
2018-02-12 $2.29 $2.32 $2.14 $2.24 $44.80 12,442
2018-02-09 $2.35 $2.37 $2.05 $2.29 $45.78 16,976
2018-02-08 $2.40 $2.55 $2.32 $2.32 $46.40 18,525
2018-02-07 $2.58 $2.74 $2.35 $2.41 $48.20 19,317
2018-02-06 $2.70 $2.80 $2.50 $2.51 $50.20 11,553
2018-02-05 $2.94 $2.94 $2.70 $2.75 $55.00 8,401
2018-02-02 $2.95 $2.96 $2.83 $2.95 $59.00 77,594
2018-02-01 $4.70 $4.78 $3.65 $3.65 $73.00 55,622
2018-01-31 $5.13 $5.55 $3.72 $3.85 $77.00 58,231
2018-01-30 $5.00 $5.68 $4.71 $5.00 $100.00 47,703
2018-01-29 $6.26 $6.26 $4.76 $4.86 $97.10 31,331
2018-01-26 $6.47 $6.97 $5.85 $5.90 $118.00 35,168
2018-01-25 $5.07 $6.99 $5.00 $6.57 $131.40 57,289
2018-01-24 $4.08 $7.60 $4.08 $5.21 $104.20 170,540
2018-01-23 $3.97 $4.43 $3.86 $4.02 $80.40 14,513
2018-01-22 $3.39 $4.20 $3.31 $4.02 $80.40 20,782
2018-01-19 $3.74 $4.06 $3.27 $3.31 $66.20 14,812
2018-01-18 $0.17 $0.17 $0.15 $0.15 $77.15 4,238
2018-01-17 $0.18 $0.19 $0.15 $0.17 $85.00 3,435
2018-01-16 $0.17 $0.21 $0.17 $0.19 $93.45 3,959
2018-01-12 $0.20 $0.20 $0.17 $0.17 $86.30 2,890
2018-01-11 $0.19 $0.20 $0.18 $0.19 $97.40 1,018
2018-01-10 $0.18 $0.20 $0.18 $0.19 $94.95 1,157
2018-01-09 $0.22 $0.22 $0.18 $0.19 $95.55 3,075
2018-01-08 $0.22 $0.23 $0.20 $0.21 $106.45 4,867
2018-01-05 $0.20 $0.21 $0.19 $0.20 $99.50 2,718
2018-01-04 $0.18 $0.19 $0.18 $0.19 $94.16 1,295
2018-01-03 $0.19 $0.21 $0.18 $0.19 $95.05 5,170
2018-01-02 $0.20 $0.20 $0.18 $0.19 $93.35 1,393
2017-12-29 $0.19 $0.20 $0.18 $0.19 $93.40 4,189
2017-12-28 $0.16 $0.21 $0.16 $0.19 $95.00 6,941
2017-12-27 $0.16 $0.17 $0.15 $0.16 $80.00 4,765
2017-12-26 $0.16 $0.17 $0.16 $0.16 $79.00 2,127
2017-12-22 $0.18 $0.18 $0.16 $0.17 $83.75 2,804
2017-12-21 $0.19 $0.19 $0.17 $0.17 $83.25 2,260
2017-12-20 $0.19 $0.19 $0.17 $0.17 $85.90 2,308
2017-12-19 $0.17 $0.18 $0.17 $0.18 $88.45 4,165
2017-12-18 $0.21 $0.21 $0.18 $0.20 $97.50 1,771
2017-12-15 $0.21 $0.21 $0.20 $0.20 $97.50 2,153
2017-12-14 $0.20 $0.22 $0.20 $0.20 $100.50 1,381
2017-12-13 $0.22 $0.23 $0.18 $0.20 $99.85 3,068
2017-12-12 $0.23 $0.23 $0.22 $0.22 $110.75 979
2017-12-11 $0.22 $0.24 $0.22 $0.23 $115.00 1,379
2017-12-08 $0.22 $0.23 $0.22 $0.22 $112.40 2,075
2017-12-07 $0.22 $0.23 $0.22 $0.22 $109.25 2,157
2017-12-06 $0.24 $0.25 $0.22 $0.23 $114.85 2,998
2017-12-05 $0.25 $0.25 $0.23 $0.24 $120.00 1,944
2017-12-04 $0.25 $0.25 $0.23 $0.25 $123.90 1,742
2017-12-01 $0.23 $0.25 $0.23 $0.24 $117.50 1,704
2017-11-30 $0.27 $0.27 $0.23 $0.25 $125.00 4,437
2017-11-29 $0.25 $0.27 $0.24 $0.26 $129.90 5,050
2017-11-28 $0.24 $0.25 $0.22 $0.25 $124.90 2,139
2017-11-27 $0.25 $0.26 $0.20 $0.24 $121.90 2,008
2017-11-24 $0.26 $0.26 $0.24 $0.25 $124.50 1,214
2017-11-22 $0.25 $0.26 $0.24 $0.25 $123.10 1,738
2017-11-21 $0.27 $0.28 $0.25 $0.25 $125.55 3,598
2017-11-20 $0.28 $0.29 $0.27 $0.27 $134.95 1,464
2017-11-17 $0.27 $0.29 $0.27 $0.28 $138.55 1,437
2017-11-16 $0.26 $0.27 $0.26 $0.26 $131.00 724
2017-11-15 $0.27 $0.28 $0.26 $0.26 $129.00 2,490
2017-11-14 $0.27 $0.28 $0.26 $0.27 $136.95 2,058
2017-11-13 $0.29 $0.29 $0.27 $0.28 $138.95 852
2017-11-10 $0.29 $0.29 $0.27 $0.27 $136.00 2,317
2017-11-09 $0.28 $0.30 $0.28 $0.28 $141.70 1,353
2017-11-08 $0.29 $0.31 $0.28 $0.28 $142.00 3,012
2017-11-07 $0.31 $0.32 $0.29 $0.31 $155.00 2,827
2017-11-06 $0.33 $0.33 $0.30 $0.31 $155.65 2,608
2017-11-03 $0.28 $0.31 $0.28 $0.30 $151.25 2,195
2017-11-02 $0.30 $0.30 $0.28 $0.29 $144.01 3,206
2017-11-01 $0.28 $0.29 $0.27 $0.28 $142.35 2,012
2017-10-31 $0.30 $0.30 $0.28 $0.29 $144.15 2,187
2017-10-30 $0.31 $0.31 $0.30 $0.30 $148.45 1,608
2017-10-27 $0.31 $0.31 $0.30 $0.30 $149.85 2,426
2017-10-26 $0.32 $0.32 $0.30 $0.31 $157.10 2,282
2017-10-25 $0.33 $0.33 $0.31 $0.33 $162.50 3,995
2017-10-24 $0.36 $0.36 $0.33 $0.33 $167.00 6,389
2017-10-23 $0.36 $0.41 $0.34 $0.36 $179.95 16,863
2017-10-20 $0.37 $0.37 $0.35 $0.37 $182.50 4,489
2017-10-19 $0.36 $0.38 $0.33 $0.37 $183.20 5,897
2017-10-18 $0.37 $0.41 $0.33 $0.36 $179.05 16,102
2017-10-17 $0.31 $0.38 $0.30 $0.37 $184.25 16,274
2017-10-16 $0.32 $0.33 $0.30 $0.32 $159.70 2,128
2017-10-13 $0.31 $0.32 $0.30 $0.31 $154.60 1,970
2017-10-12 $0.35 $0.35 $0.31 $0.32 $157.75 4,852
2017-10-11 $0.30 $0.36 $0.29 $0.33 $165.55 13,113
2017-10-10 $0.30 $0.31 $0.29 $0.30 $147.50 1,826
2017-10-09 $0.30 $0.33 $0.29 $0.31 $152.55 3,877
2017-10-06 $0.28 $0.32 $0.28 $0.29 $147.45 4,444
2017-10-05 $0.30 $0.30 $0.28 $0.29 $145.00 4,615
2017-10-04 $0.31 $0.32 $0.30 $0.30 $150.75 1,943
2017-10-03 $0.32 $0.32 $0.31 $0.31 $153.00 1,674
2017-10-02 $0.31 $0.33 $0.30 $0.31 $155.50 1,782
2017-09-29 $0.34 $0.34 $0.29 $0.31 $155.00 2,564
2017-09-28 $0.36 $0.37 $0.32 $0.32 $160.49 9,787
2017-09-27 $0.30 $0.33 $0.29 $0.33 $164.25 7,198
2017-09-26 $0.30 $0.30 $0.28 $0.29 $144.95 1,734
2017-09-25 $0.30 $0.30 $0.27 $0.29 $143.50 1,172
2017-09-22 $0.29 $0.31 $0.28 $0.29 $146.50 2,192
2017-09-21 $0.27 $0.28 $0.26 $0.28 $140.00 1,425
2017-09-20 $0.26 $0.27 $0.25 $0.27 $133.05 1,166
2017-09-19 $0.28 $0.28 $0.26 $0.27 $133.50 1,897
2017-09-18 $0.29 $0.30 $0.27 $0.27 $135.00 1,486
2017-09-15 $0.30 $0.30 $0.27 $0.28 $141.45 1,895
2017-09-14 $0.30 $0.32 $0.29 $0.29 $145.50 2,155
2017-09-13 $0.33 $0.33 $0.30 $0.30 $150.00 2,053
2017-09-12 $0.34 $0.35 $0.31 $0.32 $159.95 4,308
2017-09-11 $0.32 $0.33 $0.30 $0.32 $160.75 2,699
2017-09-08 $0.33 $0.33 $0.30 $0.30 $152.00 3,965
2017-09-07 $0.29 $0.31 $0.28 $0.30 $150.00 2,762
2017-09-06 $0.31 $0.31 $0.26 $0.28 $138.50 1,965
2017-09-05 $0.29 $0.32 $0.29 $0.30 $148.30 3,080
2017-09-01 $0.29 $0.31 $0.27 $0.29 $145.00 3,559
2017-08-31 $0.27 $0.29 $0.26 $0.27 $133.50 2,995
2017-08-30 $0.25 $0.26 $0.25 $0.26 $129.50 1,372
2017-08-29 $0.25 $0.26 $0.25 $0.25 $127.00 877
2017-08-28 $0.26 $0.26 $0.25 $0.25 $126.20 756
2017-08-25 $0.26 $0.26 $0.25 $0.25 $127.25 706
2017-08-24 $0.26 $0.26 $0.25 $0.26 $129.75 1,347
2017-08-23 $0.27 $0.27 $0.25 $0.26 $127.95 1,381
2017-08-22 $0.26 $0.27 $0.25 $0.26 $129.95 1,798
2017-08-21 $0.25 $0.29 $0.24 $0.27 $135.60 7,863
2017-08-18 $0.25 $0.25 $0.23 $0.24 $122.08 3,093
2017-08-17 $0.25 $0.25 $0.23 $0.23 $117.15 1,943
2017-08-16 $0.25 $0.26 $0.21 $0.25 $122.50 2,817
2017-08-15 $0.25 $0.27 $0.25 $0.25 $125.05 1,293
2017-08-14 $0.28 $0.28 $0.24 $0.26 $129.15 2,325
2017-08-11 $0.28 $0.28 $0.26 $0.27 $136.10 1,363
2017-08-10 $0.30 $0.30 $0.27 $0.27 $132.50 4,678
2017-08-09 $0.30 $0.32 $0.29 $0.30 $147.50 3,186
2017-08-08 $0.33 $0.35 $0.31 $0.32 $159.80 3,445
2017-08-07 $0.33 $0.33 $0.31 $0.32 $159.95 1,318
2017-08-04 $0.31 $0.32 $0.30 $0.31 $155.00 1,762
2017-08-03 $0.33 $0.33 $0.30 $0.31 $153.51 2,059
2017-08-02 $0.33 $0.35 $0.32 $0.32 $161.75 2,549
2017-08-01 $0.30 $0.33 $0.30 $0.32 $160.25 2,607
2017-07-31 $0.32 $0.33 $0.28 $0.30 $152.45 4,378
2017-07-28 $0.32 $0.34 $0.32 $0.33 $164.30 3,195
2017-07-27 $0.35 $0.35 $0.32 $0.33 $167.00 4,469
2017-07-26 $0.33 $0.37 $0.33 $0.35 $172.50 5,344
2017-07-25 $0.36 $0.37 $0.33 $0.34 $167.50 3,325
2017-07-24 $0.37 $0.37 $0.33 $0.36 $177.50 6,323
2017-07-21 $0.41 $0.42 $0.34 $0.35 $172.50 20,847
2017-07-20 $0.34 $0.42 $0.33 $0.38 $190.00 38,272
2017-07-19 $0.34 $0.35 $0.31 $0.32 $160.00 11,240
2017-07-18 $0.31 $0.33 $0.29 $0.30 $151.00 5,269
2017-07-17 $0.32 $0.32 $0.29 $0.31 $152.55 3,127
2017-07-14 $0.33 $0.34 $0.31 $0.31 $155.50 2,642
2017-07-13 $0.33 $0.36 $0.30 $0.32 $159.95 10,764
2017-07-12 $0.47 $0.56 $0.38 $0.42 $209.30 18,719
2017-07-11 $0.47 $0.49 $0.42 $0.45 $223.75 542
2017-07-10 $0.55 $0.57 $0.45 $0.46 $230.00 1,494
2017-07-07 $0.58 $0.60 $0.55 $0.55 $275.00 701
2017-07-06 $0.62 $0.63 $0.58 $0.60 $300.00 391
2017-07-05 $0.63 $0.67 $0.60 $0.62 $309.95 506
2017-07-03 $0.62 $0.65 $0.62 $0.63 $315.00 51
2017-06-30 $0.65 $0.67 $0.63 $0.64 $320.10 129
2017-06-29 $0.74 $0.77 $0.61 $0.67 $332.55 452
2017-06-28 $0.69 $0.74 $0.69 $0.74 $369.77 76
2017-06-27 $0.69 $0.73 $0.69 $0.71 $355.00 88
2017-06-26 $0.77 $0.78 $0.68 $0.72 $360.00 192
2017-06-23 $0.77 $0.77 $0.73 $0.74 $370.00 567
2017-06-22 $0.66 $0.78 $0.66 $0.74 $369.40 630
2017-06-21 $0.62 $0.69 $0.61 $0.66 $329.95 255
2017-06-20 $0.66 $0.66 $0.60 $0.62 $310.00 96
2017-06-19 $0.63 $0.69 $0.59 $0.63 $315.00 296
2017-06-16 $0.64 $0.65 $0.58 $0.59 $295.00 356
2017-06-15 $0.66 $0.68 $0.62 $0.63 $315.50 440
2017-06-14 $0.68 $0.69 $0.65 $0.67 $335.00 191
2017-06-13 $0.65 $0.70 $0.65 $0.70 $350.00 770
2017-06-12 $0.67 $0.70 $0.61 $0.65 $325.00 332
2017-06-09 $0.65 $0.71 $0.65 $0.67 $335.00 210
2017-06-08 $0.65 $0.69 $0.65 $0.66 $330.00 54
2017-06-07 $0.68 $0.70 $0.65 $0.66 $327.50 185
2017-06-06 $0.70 $0.72 $0.66 $0.70 $349.25 101
2017-06-05 $0.72 $0.72 $0.68 $0.70 $350.00 95
2017-06-02 $0.68 $0.72 $0.68 $0.71 $354.85 62
2017-06-01 $0.66 $0.75 $0.66 $0.71 $355.00 387
2017-05-31 $0.65 $0.70 $0.65 $0.66 $330.65 165
2017-05-30 $0.73 $0.73 $0.58 $0.67 $334.00 210
2017-05-26 $0.75 $0.75 $0.63 $0.69 $345.90 1,344
2017-05-25 $0.55 $0.80 $0.55 $0.74 $369.95 1,534
2017-05-24 $0.56 $0.60 $0.53 $0.54 $270.00 1,512
2017-05-23 $0.61 $0.65 $0.52 $0.54 $270.00 1,365
2017-05-22 $0.78 $0.78 $0.66 $0.66 $330.00 596
2017-05-19 $0.75 $0.77 $0.75 $0.77 $385.00 75
2017-05-18 $0.79 $0.81 $0.72 $0.76 $378.30 259
2017-05-17 $0.78 $0.82 $0.77 $0.80 $400.00 381
2017-05-16 $0.83 $0.83 $0.78 $0.78 $390.05 717
2017-05-15 $0.81 $0.83 $0.81 $0.82 $410.05 118
2017-05-12 $0.85 $0.85 $0.80 $0.80 $400.00 462
2017-05-11 $0.84 $0.87 $0.82 $0.84 $417.55 707
2017-05-10 $0.79 $0.90 $0.79 $0.85 $423.10 606
2017-05-09 $0.83 $0.84 $0.71 $0.80 $398.30 1,024
2017-05-08 $0.85 $0.85 $0.83 $0.84 $419.00 149
2017-05-05 $0.90 $0.90 $0.70 $0.81 $403.30 1,753
2017-05-04 $0.97 $0.99 $0.89 $0.91 $455.00 790
2017-05-03 $0.95 $0.98 $0.90 $0.97 $482.85 306
2017-05-02 $0.99 $1.01 $0.92 $0.95 $475.00 1,011
2017-05-01 $1.01 $1.04 $0.99 $1.00 $497.50 448
2017-04-28 $1.04 $1.04 $1.00 $1.01 $505.00 346
2017-04-27 $1.05 $1.06 $1.00 $1.03 $515.00 766
2017-04-26 $1.11 $1.13 $1.07 $1.09 $545.00 625
2017-04-25 $1.08 $1.13 $1.05 $1.12 $560.00 707
2017-04-24 $1.07 $1.10 $1.05 $1.05 $525.00 168
2017-04-21 $1.07 $1.12 $1.06 $1.06 $530.00 301
2017-04-20 $1.07 $1.13 $1.06 $1.07 $535.00 212
2017-04-19 $1.09 $1.11 $1.06 $1.08 $540.00 323
2017-04-18 $1.11 $1.14 $1.08 $1.10 $550.00 357
2017-04-17 $1.17 $1.18 $1.11 $1.11 $555.05 404
2017-04-13 $1.18 $1.25 $1.12 $1.18 $587.50 1,704
2017-04-12 $1.11 $1.19 $1.10 $1.16 $580.00 611
2017-04-11 $1.10 $1.13 $1.10 $1.11 $555.00 210
2017-04-10 $1.06 $1.23 $1.06 $1.12 $560.00 1,637
2017-04-07 $1.06 $1.09 $1.04 $1.06 $530.00 209
2017-04-06 $1.11 $1.12 $1.04 $1.06 $530.00 487
2017-04-05 $1.13 $1.14 $1.11 $1.11 $555.00 383
2017-04-04 $1.12 $1.16 $1.12 $1.13 $565.00 533
2017-04-03 $1.14 $1.17 $1.11 $1.12 $560.00 255
2017-03-31 $1.14 $1.16 $1.12 $1.15 $575.00 196
2017-03-30 $1.14 $1.16 $1.11 $1.15 $575.00 646
2017-03-29 $1.12 $1.17 $1.12 $1.15 $575.00 446
2017-03-28 $1.14 $1.18 $1.11 $1.12 $560.00 968
2017-03-27 $1.07 $1.15 $1.07 $1.14 $570.00 732
2017-03-24 $1.03 $1.10 $1.01 $1.07 $535.00 870
2017-03-23 $1.17 $1.19 $1.06 $1.12 $560.00 1,719
2017-03-22 $1.04 $1.16 $1.04 $1.13 $565.00 2,748
2017-03-21 $1.02 $1.05 $1.00 $1.04 $520.00 455
2017-03-20 $1.04 $1.05 $1.00 $1.03 $515.00 326
2017-03-17 $1.04 $1.11 $1.02 $1.03 $515.00 1,271
2017-03-16 $1.01 $1.05 $1.00 $1.03 $515.00 521
2017-03-15 $1.03 $1.04 $0.99 $0.99 $495.00 1,355
2017-03-14 $1.00 $1.05 $0.99 $1.04 $520.00 455
2017-03-13 $1.05 $1.05 $1.00 $1.01 $505.05 794
2017-03-10 $1.05 $1.05 $1.01 $1.02 $510.00 230
2017-03-09 $1.03 $1.08 $1.03 $1.03 $515.00 784
2017-03-08 $1.05 $1.05 $1.03 $1.03 $515.00 193
2017-03-07 $1.00 $1.08 $0.99 $1.03 $515.00 723
2017-03-06 $1.04 $1.04 $0.99 $1.00 $500.00 370
2017-03-03 $1.09 $1.09 $1.03 $1.03 $515.00 1,551
2017-03-02 $1.03 $1.07 $1.03 $1.03 $517.00 279
2017-03-01 $1.04 $1.08 $1.03 $1.04 $520.00 359
2017-02-28 $1.02 $1.05 $1.02 $1.02 $510.00 330
2017-02-27 $1.03 $1.05 $1.00 $1.02 $510.00 432
2017-02-24 $1.03 $1.05 $0.98 $1.03 $515.00 745
2017-02-23 $1.03 $1.04 $1.01 $1.03 $515.00 350
2017-02-22 $1.10 $1.10 $1.03 $1.03 $515.00 772
2017-02-21 $1.07 $1.07 $1.03 $1.05 $525.00 909
2017-02-17 $1.04 $1.10 $1.04 $1.06 $530.00 503
2017-02-16 $1.08 $1.08 $1.03 $1.04 $520.00 889
2017-02-15 $1.14 $1.15 $1.06 $1.07 $535.00 1,779
2017-02-14 $1.06 $1.30 $1.06 $1.13 $565.00 4,052
2017-02-13 $1.09 $1.11 $1.07 $1.10 $550.00 314
2017-02-10 $1.10 $1.12 $1.08 $1.09 $545.00 336
2017-02-09 $1.15 $1.15 $1.10 $1.11 $552.50 314
2017-02-08 $1.11 $1.19 $1.11 $1.13 $565.00 373
2017-02-07 $1.11 $1.12 $1.09 $1.11 $554.95 495
2017-02-06 $1.14 $1.14 $1.10 $1.12 $560.00 236
2017-02-03 $1.09 $1.12 $1.09 $1.12 $560.00 403
2017-02-02 $1.09 $1.15 $1.07 $1.10 $550.00 583
2017-02-01 $1.13 $1.16 $1.09 $1.10 $550.00 454
2017-01-31 $1.17 $1.18 $1.10 $1.14 $570.00 586
2017-01-30 $1.16 $1.19 $1.15 $1.18 $590.00 400
2017-01-27 $1.22 $1.29 $1.16 $1.19 $595.00 673
2017-01-26 $1.27 $1.28 $1.21 $1.23 $615.00 351
2017-01-25 $1.32 $1.32 $1.20 $1.28 $639.95 447
2017-01-24 $1.16 $1.33 $1.16 $1.28 $640.00 1,077
2017-01-23 $1.19 $1.19 $1.15 $1.18 $590.00 486
2017-01-20 $1.17 $1.19 $1.15 $1.18 $590.00 475
2017-01-19 $1.20 $1.22 $1.15 $1.17 $582.50 776
2017-01-18 $1.27 $1.30 $1.22 $1.22 $610.00 680
2017-01-17 $1.31 $1.38 $1.25 $1.29 $645.00 733
2017-01-13 $1.36 $1.38 $1.23 $1.36 $680.00 1,908
2017-01-12 $1.69 $1.85 $1.36 $1.41 $705.00 8,198
2017-01-11 $1.30 $1.67 $1.27 $1.50 $750.00 16,716
2017-01-10 $1.19 $1.29 $1.15 $1.27 $635.00 1,687
2017-01-09 $1.17 $1.20 $1.15 $1.19 $595.00 358
2017-01-06 $1.19 $1.22 $1.15 $1.17 $585.00 299
2017-01-05 $1.24 $1.24 $1.17 $1.18 $590.00 402
2017-01-04 $1.19 $1.25 $1.17 $1.20 $600.00 962
2017-01-03 $1.16 $1.20 $1.10 $1.20 $600.00 885
2016-12-30 $1.20 $1.20 $1.10 $1.15 $575.00 559
2016-12-29 $1.20 $1.20 $1.13 $1.15 $575.40 1,038
2016-12-28 $1.21 $1.21 $1.12 $1.14 $570.00 1,017
2016-12-27 $1.18 $1.20 $1.15 $1.15 $575.00 852
2016-12-23 $1.19 $1.21 $1.13 $1.19 $595.00 1,048
2016-12-22 $1.11 $1.15 $1.07 $1.12 $560.00 1,650
2016-12-21 $1.25 $1.44 $1.11 $1.11 $555.00 9,197
2016-12-20 $1.04 $1.17 $1.04 $1.13 $564.95 2,361
2016-12-19 $1.11 $1.20 $1.05 $1.06 $530.00 3,244
2016-12-16 $1.00 $1.33 $0.99 $1.14 $570.00 17,470
2016-12-15 $1.05 $1.05 $0.98 $1.00 $500.00 2,348
2016-12-14 $1.20 $1.23 $1.01 $1.05 $525.00 6,197
2016-12-13 $1.20 $3.10 $1.10 $1.19 $595.00 58,184
2016-12-12 $1.12 $1.19 $1.04 $1.09 $545.00 1,363
2016-12-09 $1.10 $1.19 $1.10 $1.13 $565.00 119
2016-12-08 $1.10 $1.14 $1.10 $1.10 $550.00 116
2016-12-07 $1.17 $1.17 $1.08 $1.09 $545.00 142
2016-12-06 $1.14 $1.18 $1.07 $1.16 $580.00 111
2016-12-05 $1.11 $1.21 $1.10 $1.17 $585.00 110
2016-12-02 $1.11 $1.15 $1.03 $1.12 $560.00 103
2016-12-01 $1.16 $1.19 $1.12 $1.12 $560.00 76
2016-11-30 $1.15 $1.15 $1.09 $1.11 $555.00 139
2016-11-29 $1.21 $1.21 $1.08 $1.14 $570.00 157
2016-11-28 $1.26 $1.27 $1.18 $1.21 $605.00 129
2016-11-25 $1.25 $1.35 $1.21 $1.27 $635.00 163
2016-11-23 $1.29 $1.31 $1.26 $1.28 $640.00 125
2016-11-22 $1.31 $1.35 $1.26 $1.30 $650.00 349
2016-11-21 $1.30 $1.46 $1.26 $1.31 $655.00 607
2016-11-18 $1.19 $1.39 $1.16 $1.34 $669.95 1,608
2016-11-17 $1.16 $1.20 $1.10 $1.16 $580.00 570
2016-11-16 $1.11 $1.23 $1.06 $1.11 $555.00 446
2016-11-15 $1.16 $1.19 $1.03 $1.11 $555.00 323
2016-11-14 $1.17 $1.17 $1.05 $1.16 $580.00 451
2016-11-11 $1.11 $1.18 $1.02 $1.11 $555.00 259
2016-11-10 $1.00 $1.11 $0.93 $1.10 $550.00 265
2016-11-09 $0.89 $1.05 $0.89 $0.95 $477.40 232
2016-11-08 $0.87 $0.94 $0.87 $0.89 $445.00 228
2016-11-07 $0.98 $0.99 $0.91 $0.96 $480.00 503
2016-11-04 $0.98 $1.00 $0.92 $0.98 $490.00 162
2016-11-03 $1.01 $1.04 $0.91 $0.98 $489.95 390
2016-11-02 $1.24 $1.24 $1.00 $1.03 $515.00 724
2016-11-01 $1.07 $1.08 $1.00 $1.00 $500.00 395
2016-10-31 $1.13 $1.14 $1.02 $1.05 $525.00 581
2016-10-28 $1.17 $1.18 $1.13 $1.14 $568.65 257
2016-10-27 $1.28 $1.28 $1.14 $1.15 $575.00 547
2016-10-26 $1.41 $1.41 $1.03 $1.29 $645.00 2,801
2016-10-25 $1.54 $1.54 $1.30 $1.37 $684.95 1,623
2016-10-24 $1.89 $1.95 $1.72 $1.76 $880.00 5,107
2016-10-21 $1.36 $1.90 $1.36 $1.70 $850.55 6,643
2016-10-20 $1.36 $1.39 $1.34 $1.36 $680.05 159
2016-10-19 $1.40 $1.42 $1.35 $1.38 $690.00 144
2016-10-18 $1.42 $1.43 $1.36 $1.41 $702.50 227
2016-10-17 $1.48 $1.48 $1.40 $1.41 $705.00 63
2016-10-14 $1.51 $1.55 $1.42 $1.45 $725.00 168
2016-10-13 $1.57 $1.57 $1.50 $1.52 $760.00 214
2016-10-12 $1.59 $1.59 $1.56 $1.56 $780.00 69
2016-10-11 $1.60 $1.65 $1.56 $1.61 $805.00 631
2016-10-10 $1.65 $1.65 $1.57 $1.60 $800.00 173
2016-10-07 $1.67 $1.67 $1.62 $1.66 $830.00 41
2016-10-06 $1.62 $1.66 $1.62 $1.65 $825.00 14
2016-10-05 $1.63 $1.69 $1.59 $1.67 $834.50 296
2016-10-04 $1.65 $1.65 $1.60 $1.60 $800.00 128
2016-10-03 $1.62 $1.67 $1.61 $1.61 $805.00 69
2016-09-30 $1.70 $1.70 $1.60 $1.64 $820.00 131
2016-09-29 $1.70 $1.70 $1.55 $1.60 $800.00 327
2016-09-28 $1.66 $1.73 $1.66 $1.69 $845.00 289
2016-09-27 $1.66 $1.66 $1.65 $1.66 $830.00 111
2016-09-26 $1.68 $1.69 $1.62 $1.65 $825.00 90
2016-09-23 $1.60 $1.69 $1.60 $1.67 $835.00 45
2016-09-22 $1.66 $1.70 $1.60 $1.66 $830.00 367
2016-09-21 $1.68 $1.70 $1.66 $1.67 $835.00 168
2016-09-20 $1.73 $1.73 $1.66 $1.67 $835.00 134
2016-09-19 $1.66 $1.75 $1.66 $1.69 $845.00 189
2016-09-16 $1.70 $1.72 $1.64 $1.65 $825.00 235
2016-09-15 $1.70 $1.79 $1.66 $1.67 $835.00 571
2016-09-14 $1.64 $1.73 $1.64 $1.69 $845.00 239
2016-09-13 $1.66 $1.69 $1.63 $1.67 $835.00 112
2016-09-12 $1.67 $1.70 $1.62 $1.69 $845.00 177
2016-09-09 $1.69 $1.73 $1.66 $1.66 $830.00 321
2016-09-08 $1.70 $1.72 $1.65 $1.69 $845.00 363
2016-09-07 $1.66 $1.81 $1.66 $1.69 $845.00 788
2016-09-06 $1.70 $1.75 $1.62 $1.63 $815.00 302
2016-09-02 $1.65 $1.73 $1.62 $1.67 $835.00 238
2016-09-01 $1.59 $1.69 $1.57 $1.61 $805.00 315
2016-08-31 $1.67 $1.70 $1.52 $1.60 $800.00 625
2016-08-30 $1.65 $1.97 $1.62 $1.67 $835.00 1,544
2016-08-29 $1.67 $1.70 $1.59 $1.66 $830.00 425
2016-08-26 $1.67 $1.74 $1.65 $1.68 $840.00 213
2016-08-25 $1.66 $1.75 $1.63 $1.70 $850.00 222
2016-08-24 $1.72 $1.80 $1.62 $1.69 $845.00 590
2016-08-23 $1.79 $1.89 $1.72 $1.73 $865.00 600
2016-08-22 $1.85 $1.90 $1.71 $1.83 $915.00 307
2016-08-19 $1.85 $1.87 $1.75 $1.80 $900.00 169
2016-08-18 $1.85 $1.92 $1.81 $1.84 $920.00 227
2016-08-17 $1.87 $1.94 $1.79 $1.84 $920.00 355
2016-08-16 $1.95 $2.09 $1.87 $1.87 $935.00 550
2016-08-15 $1.97 $2.10 $1.92 $1.97 $985.00 758
2016-08-12 $1.91 $1.98 $1.78 $1.98 $990.00 1,361
2016-08-11 $2.17 $2.18 $1.90 $1.93 $965.00 1,956
2016-08-10 $2.40 $2.74 $2.10 $2.22 $1,110.00 12,635
2016-08-09 $2.16 $2.24 $2.03 $2.08 $1,040.00 442
2016-08-08 $2.23 $2.40 $2.15 $2.18 $1,090.00 808
2016-08-05 $2.27 $2.29 $2.10 $2.21 $1,105.00 520
2016-08-04 $2.44 $2.58 $2.24 $2.24 $1,120.00 1,049
2016-08-03 $2.14 $2.39 $2.13 $2.26 $1,130.00 698
2016-08-02 $2.05 $2.35 $2.05 $2.17 $1,085.00 654
2016-08-01 $2.33 $2.33 $2.10 $2.25 $1,124.40 454
2016-07-29 $2.33 $2.45 $2.24 $2.33 $1,165.00 545
2016-07-28 $2.35 $2.58 $2.28 $2.33 $1,165.00 930
2016-07-27 $2.37 $2.64 $2.25 $2.38 $1,190.00 1,871
2016-07-26 $2.82 $2.85 $2.24 $2.40 $1,200.00 1,583
2016-07-25 $2.90 $3.10 $2.73 $2.84 $1,420.00 1,348
2016-07-22 $2.92 $3.71 $2.86 $2.92 $1,460.00 5,111
2016-07-21 $3.42 $3.75 $2.78 $3.00 $1,500.00 10,018
2016-07-20 $1.75 $4.65 $1.63 $3.70 $1,850.00 42,860
2016-07-19 $1.41 $1.65 $1.41 $1.57 $785.00 56
2016-07-18 $1.39 $1.43 $1.36 $1.40 $699.45 9
2016-07-15 $1.37 $1.37 $1.37 $1.37 $686.55 1
2016-07-14 $1.40 $1.47 $1.36 $1.38 $690.00 13
2016-07-13 $1.43 $1.43 $1.36 $1.36 $680.00 10
2016-07-12 $1.51 $1.58 $1.48 $1.48 $740.00 38
2016-07-11 $1.50 $1.55 $1.44 $1.48 $740.00 24
2016-07-08 $1.56 $1.56 $1.50 $1.56 $780.00 9
2016-07-07 $1.57 $1.57 $1.40 $1.49 $746.00 37
2016-07-06 $1.60 $1.60 $1.53 $1.56 $780.00 11
2016-07-05 $1.60 $1.61 $1.55 $1.60 $800.00 67
2016-07-01 $1.51 $1.63 $1.51 $1.58 $790.00 100
2016-06-30 $1.65 $1.65 $1.50 $1.52 $760.00 50
2016-06-29 $1.56 $1.67 $1.50 $1.58 $790.00 311
2016-06-28 $1.41 $1.56 $1.31 $1.56 $780.00 103
2016-06-27 $1.31 $1.40 $1.24 $1.40 $700.00 22
2016-06-24 $1.30 $1.42 $1.24 $1.42 $710.00 196
2016-06-23 $1.35 $1.45 $1.35 $1.38 $690.00 170
2016-06-22 $1.46 $1.48 $1.33 $1.35 $675.00 109
2016-06-21 $1.57 $1.57 $1.43 $1.49 $745.00 36
2016-06-20 $1.51 $1.71 $1.43 $1.52 $761.55 359
2016-06-17 $1.45 $1.52 $1.43 $1.52 $760.00 70
2016-06-16 $1.54 $1.55 $1.43 $1.45 $725.00 26
2016-06-15 $1.47 $1.55 $1.45 $1.50 $750.00 59
2016-06-14 $1.55 $1.55 $1.45 $1.45 $725.00 69
2016-06-13 $1.51 $1.61 $1.46 $1.55 $775.00 81
2016-06-10 $1.44 $1.77 $1.41 $1.52 $760.95 584
2016-06-09 $1.43 $1.62 $1.41 $1.44 $720.00 66
2016-06-08 $1.46 $1.51 $1.40 $1.41 $705.00 88
2016-06-07 $1.60 $1.65 $1.44 $1.46 $730.00 87
2016-06-06 $1.55 $1.62 $1.53 $1.55 $775.00 107
2016-06-03 $1.70 $1.70 $1.53 $1.54 $770.00 75
2016-06-02 $1.68 $2.10 $1.45 $1.58 $790.00 1,402
2016-06-01 $1.61 $1.80 $1.43 $1.67 $835.00 518
2016-05-31 $1.28 $2.18 $1.28 $1.78 $890.00 1,730
2016-05-27 $1.25 $1.35 $1.18 $1.18 $590.00 23
2016-05-26 $1.25 $1.31 $1.16 $1.22 $610.00 2
2016-05-25 $1.17 $1.35 $1.17 $1.31 $653.00 14
2016-05-24 $1.29 $1.29 $1.22 $1.23 $615.00 3
2016-05-23 $1.12 $1.29 $1.10 $1.29 $645.00 53
2016-05-20 $1.32 $1.33 $1.18 $1.23 $615.00 25
2016-05-19 $1.23 $1.35 $1.23 $1.25 $627.00 8
2016-05-18 $1.15 $1.15 $1.10 $1.10 $550.00 13
2016-05-17 $1.08 $1.16 $1.07 $1.10 $550.00 13
2016-05-16 $1.06 $1.06 $1.05 $1.05 $525.00 5
2016-05-13 $1.13 $1.15 $1.04 $1.14 $570.00 34
2016-05-12 $1.09 $1.17 $1.02 $1.03 $515.00 66
2016-05-11 $1.06 $1.10 $1.04 $1.04 $520.00 30
2016-05-10 $1.14 $1.15 $1.06 $1.10 $550.05 23
2016-05-09 $1.15 $1.21 $1.15 $1.15 $575.00 29
2016-05-06 $1.22 $1.25 $1.14 $1.14 $570.00 43
2016-05-05 $1.29 $1.29 $1.22 $1.23 $616.00 14
2016-05-04 $1.35 $1.35 $1.22 $1.24 $622.00 23
2016-05-03 $1.34 $1.35 $1.29 $1.29 $644.40 32
2016-05-02 $1.34 $1.34 $1.33 $1.33 $665.00 0
2016-04-29 $1.33 $1.34 $1.33 $1.33 $667.00 7
2016-04-28 $1.35 $1.35 $1.35 $1.35 $675.50 0
2016-04-27 $1.35 $1.35 $1.35 $1.35 $674.55 1
2016-04-26 $1.34 $1.34 $1.34 $1.34 $670.05 0
2016-04-25 $1.34 $1.34 $1.34 $1.34 $670.05 0
2016-04-22 $1.38 $1.41 $1.33 $1.33 $665.00 23
2016-04-21 $1.46 $1.46 $1.36 $1.36 $680.00 59
2016-04-20 $1.41 $1.45 $1.40 $1.40 $700.00 8
2016-04-19 $1.40 $1.40 $1.40 $1.40 $700.00 1
2016-04-18 $1.40 $1.48 $1.40 $1.47 $736.50 3
2016-04-15 $1.43 $1.43 $1.43 $1.43 $715.00 0
2016-04-14 $1.43 $1.46 $1.42 $1.46 $731.00 3
2016-04-13 $1.51 $1.55 $1.41 $1.50 $749.25 22
2016-04-12 $1.53 $1.53 $1.53 $1.53 $763.50 1
2016-04-11 $1.50 $1.54 $1.43 $1.54 $770.00 6
2016-04-08 $1.45 $1.54 $1.41 $1.41 $705.00 22
2016-04-07 $1.50 $1.50 $1.41 $1.42 $710.00 8
2016-04-06 $1.40 $1.60 $1.40 $1.46 $730.00 97
2016-04-05 $1.40 $1.45 $1.39 $1.45 $725.00 10
2016-04-04 $1.45 $1.45 $1.40 $1.40 $700.00 2
2016-04-01 $1.50 $1.50 $1.43 $1.43 $715.00 2
2016-03-31 $1.45 $1.47 $1.40 $1.41 $705.00 21
2016-03-30 $1.70 $1.70 $1.45 $1.49 $745.00 76
2016-03-29 $1.59 $1.65 $1.52 $1.52 $760.00 24
2016-03-28 $1.54 $1.56 $1.53 $1.54 $770.00 6
2016-03-24 $1.57 $1.57 $1.53 $1.53 $765.00 21
2016-03-23 $1.60 $1.62 $1.57 $1.57 $785.05 18
2016-03-22 $1.58 $1.58 $1.40 $1.57 $786.65 22
2016-03-21 $1.44 $1.56 $1.44 $1.56 $780.00 7
2016-03-18 $1.45 $1.58 $1.36 $1.36 $680.00 57
2016-03-17 $1.45 $1.61 $1.45 $1.45 $725.00 7
2016-03-16 $1.52 $1.53 $1.45 $1.45 $725.00 3
2016-03-15 $1.60 $1.60 $1.44 $1.59 $795.00 34
2016-03-14 $1.55 $1.69 $1.52 $1.58 $790.00 14
2016-03-11 $1.53 $1.70 $1.53 $1.65 $825.00 14
2016-03-10 $1.68 $1.68 $1.53 $1.58 $790.00 11
2016-03-09 $1.68 $1.69 $1.53 $1.67 $835.00 15
2016-03-08 $1.55 $1.69 $1.52 $1.67 $835.00 21
2016-03-07 $1.67 $1.69 $1.53 $1.68 $840.00 9
2016-03-04 $1.55 $1.68 $1.55 $1.68 $840.00 2
2016-03-03 $1.68 $1.68 $1.53 $1.53 $765.00 9
2016-03-02 $1.59 $1.59 $1.58 $1.58 $790.00 0
2016-03-01 $1.60 $1.60 $1.54 $1.60 $799.95 2
2016-02-29 $1.51 $1.53 $1.51 $1.53 $765.00 1
2016-02-26 $1.60 $1.68 $1.60 $1.60 $799.90 4
2016-02-25 $1.67 $1.67 $1.67 $1.67 $836.00 0
2016-02-24 $1.60 $1.60 $1.60 $1.60 $800.00 0
2016-02-23 $1.54 $1.61 $1.52 $1.61 $805.00 2
2016-02-22 $1.55 $1.69 $1.55 $1.64 $820.00 5
2016-02-19 $1.65 $1.74 $1.65 $1.68 $840.00 5
2016-02-18 $1.75 $1.80 $1.75 $1.80 $900.00 6
2016-02-17 $1.69 $1.96 $1.52 $1.96 $980.00 24
2016-02-16 $1.73 $1.75 $1.72 $1.72 $860.00 0
2016-02-12 $1.67 $1.67 $1.67 $1.67 $835.00 0
2016-02-11 $1.62 $1.71 $1.56 $1.67 $835.00 11
2016-02-10 $1.55 $1.67 $1.55 $1.58 $790.00 3
2016-02-09 $1.65 $1.71 $1.52 $1.52 $760.00 15
2016-02-08 $1.55 $1.76 $1.51 $1.72 $860.00 5
2016-02-05 $1.55 $1.55 $1.53 $1.53 $765.00 6
2016-02-04 $1.53 $1.54 $1.52 $1.54 $771.50 9
2016-02-03 $1.51 $1.51 $1.51 $1.51 $755.05 0
2016-02-02 $1.51 $1.51 $1.51 $1.51 $755.05 0
2016-02-01 $1.75 $1.75 $1.75 $1.75 $875.00 0
2016-01-29 $1.52 $1.80 $1.51 $1.75 $875.00 4
2016-01-28 $1.40 $1.53 $1.40 $1.40 $700.05 4
2016-01-27 $1.40 $1.59 $1.40 $1.58 $790.00 9
2016-01-26 $1.55 $1.60 $1.51 $1.58 $790.00 17
2016-01-25 $1.62 $1.62 $1.42 $1.42 $710.00 105
2016-01-22 $1.62 $1.62 $1.62 $1.62 $810.00 5
2016-01-21 $1.47 $1.47 $1.47 $1.47 $735.05 0
2016-01-20 $1.56 $1.59 $1.46 $1.47 $735.05 12
2016-01-19 $1.58 $1.62 $1.58 $1.62 $809.50 2
2016-01-15 $1.65 $1.89 $1.50 $1.58 $790.00 20
2016-01-14 $1.76 $1.76 $1.67 $1.67 $835.00 20
2016-01-13 $1.71 $1.71 $1.71 $1.71 $854.95 1
2016-01-12 $1.75 $1.93 $1.73 $1.75 $875.00 8
2016-01-11 $1.82 $1.90 $1.59 $1.86 $930.00 12
2016-01-08 $1.88 $1.97 $1.83 $1.84 $920.00 38
2016-01-07 $1.87 $1.95 $1.80 $1.95 $975.00 49
2016-01-06 $1.90 $1.90 $1.88 $1.88 $940.00 1
2016-01-05 $1.82 $1.89 $1.82 $1.88 $937.50 9
2016-01-04 $1.71 $1.80 $1.71 $1.76 $881.70 5
2015-12-31 $1.93 $1.95 $1.78 $1.90 $950.00 49
2015-12-30 $1.87 $1.92 $1.81 $1.92 $960.00 39
2015-12-29 $1.88 $1.89 $1.81 $1.85 $925.00 49
2015-12-28 $1.76 $1.87 $1.59 $1.75 $875.00 123
2015-12-24 $1.84 $1.85 $1.81 $1.85 $925.00 1
2015-12-23 $1.80 $1.87 $1.70 $1.79 $895.00 22
2015-12-22 $1.59 $1.87 $1.59 $1.79 $895.00 163
2015-12-21 $1.59 $1.59 $1.53 $1.55 $775.00 6
2015-12-18 $1.55 $1.58 $1.48 $1.53 $765.00 43
2015-12-17 $1.60 $1.60 $1.55 $1.56 $780.00 14
2015-12-16 $1.61 $1.67 $1.55 $1.58 $790.00 21
2015-12-15 $1.72 $1.72 $1.55 $1.69 $845.00 34
2015-12-14 $1.54 $1.79 $1.54 $1.69 $845.00 39
2015-12-11 $1.56 $1.85 $1.56 $1.77 $885.00 20
2015-12-10 $1.67 $1.83 $1.65 $1.78 $890.00 5
2015-12-09 $1.74 $1.82 $1.59 $1.67 $835.00 8
2015-12-08 $1.59 $1.83 $1.59 $1.81 $905.00 5
2015-12-07 $1.75 $1.84 $1.71 $1.78 $890.00 10
2015-12-04 $1.77 $1.88 $1.68 $1.77 $885.00 39
2015-12-03 $1.76 $1.88 $1.76 $1.85 $925.00 12
2015-12-02 $1.74 $1.89 $1.67 $1.87 $935.00 19
2015-12-01 $1.79 $1.83 $1.73 $1.82 $909.95 11
2015-11-30 $1.72 $1.87 $1.72 $1.79 $895.00 11
2015-11-27 $1.90 $1.90 $1.77 $1.89 $945.00 12
2015-11-25 $1.65 $1.74 $1.63 $1.71 $855.00 15
2015-11-24 $1.51 $1.60 $1.51 $1.60 $800.00 5
2015-11-23 $1.77 $1.77 $1.53 $1.53 $765.00 14
2015-11-20 $1.71 $1.75 $1.53 $1.75 $875.00 37
2015-11-19 $1.56 $1.56 $1.45 $1.51 $755.00 58
2015-11-18 $1.67 $1.77 $1.58 $1.61 $805.00 13
2015-11-17 $1.62 $1.76 $1.60 $1.67 $832.50 8
2015-11-16 $1.63 $1.63 $1.58 $1.60 $797.50 6
2015-11-13 $1.64 $1.65 $1.64 $1.64 $820.00 6
2015-11-12 $1.64 $1.72 $1.64 $1.65 $825.00 4
2015-11-11 $1.71 $1.71 $1.64 $1.68 $837.50 17
2015-11-10 $1.82 $1.84 $1.70 $1.70 $850.00 42
2015-11-09 $1.72 $1.89 $1.72 $1.83 $915.00 22
2015-11-06 $1.75 $1.90 $1.73 $1.90 $950.00 70
2015-11-05 $1.99 $1.99 $1.69 $1.75 $875.00 40
2015-11-04 $1.98 $2.00 $1.87 $1.88 $940.00 34
2015-11-03 $1.99 $2.07 $1.87 $1.90 $950.00 21
2015-11-02 $2.05 $2.05 $1.94 $1.96 $980.00 50
2015-10-30 $2.20 $2.20 $1.92 $2.12 $1,060.00 24
2015-10-29 $2.14 $2.26 $2.10 $2.15 $1,075.00 6
2015-10-28 $2.31 $2.33 $2.15 $2.19 $1,094.95 3
2015-10-27 $2.19 $2.35 $2.06 $2.11 $1,055.00 26
2015-10-26 $2.25 $2.56 $2.16 $2.18 $1,090.00 7
2015-10-23 $2.35 $2.41 $2.15 $2.20 $1,100.00 24
2015-10-22 $2.40 $2.46 $2.21 $2.29 $1,143.40 8
2015-10-21 $2.45 $2.46 $2.29 $2.30 $1,150.00 9
2015-10-20 $2.40 $2.56 $2.29 $2.41 $1,205.00 16
2015-10-19 $2.45 $2.70 $2.45 $2.46 $1,230.00 7
2015-10-16 $2.35 $2.76 $2.31 $2.76 $1,380.00 43
2015-10-15 $2.37 $2.50 $2.30 $2.49 $1,245.00 16
2015-10-14 $2.29 $2.49 $2.25 $2.28 $1,140.00 15
2015-10-13 $2.41 $2.51 $2.38 $2.45 $1,225.00 15
2015-10-12 $2.38 $2.58 $2.36 $2.44 $1,220.05 13
2015-10-09 $2.55 $2.65 $2.30 $2.40 $1,200.00 16
2015-10-08 $2.43 $2.60 $2.35 $2.54 $1,270.00 17
2015-10-07 $2.62 $2.62 $2.33 $2.50 $1,250.05 21
2015-10-06 $2.40 $2.46 $2.40 $2.40 $1,200.00 11
2015-10-05 $2.30 $2.79 $2.30 $2.60 $1,300.00 10
2015-10-02 $2.57 $2.68 $2.32 $2.32 $1,160.00 12
2015-10-01 $2.54 $2.77 $2.29 $2.37 $1,185.00 16
2015-09-30 $2.74 $3.10 $2.54 $2.58 $1,290.00 32
2015-09-29 $2.91 $3.10 $2.69 $2.84 $1,420.00 13
2015-09-28 $2.94 $3.22 $2.90 $2.90 $1,450.05 3
2015-09-25 $3.15 $3.25 $3.04 $3.05 $1,525.00 10
2015-09-24 $3.24 $3.24 $2.79 $3.11 $1,555.00 24
2015-09-23 $2.84 $3.08 $2.84 $3.08 $1,540.00 15
2015-09-22 $2.91 $3.09 $2.74 $3.09 $1,545.00 18
2015-09-21 $2.91 $3.13 $2.67 $2.89 $1,445.00 50
2015-09-18 $2.28 $3.68 $2.26 $3.68 $1,840.00 350
2015-09-17 $2.46 $2.47 $2.32 $2.46 $1,230.00 14
2015-09-16 $2.47 $2.49 $2.31 $2.31 $1,155.00 12
2015-09-15 $2.40 $2.45 $2.25 $2.42 $1,210.00 22
2015-09-14 $2.35 $2.43 $2.26 $2.30 $1,150.00 13
2015-09-11 $2.47 $2.47 $2.25 $2.30 $1,150.00 13
2015-09-10 $2.45 $2.47 $2.25 $2.46 $1,230.00 16
2015-09-09 $2.38 $2.46 $2.25 $2.29 $1,145.00 20
2015-09-08 $2.36 $2.45 $2.21 $2.30 $1,150.00 23
2015-09-04 $2.29 $2.39 $2.22 $2.25 $1,125.00 35
2015-09-03 $2.45 $2.54 $2.40 $2.49 $1,245.00 2
2015-09-02 $2.29 $2.47 $2.29 $2.47 $1,235.00 2
2015-09-01 $2.33 $2.80 $2.33 $2.36 $1,180.00 5
2015-08-31 $2.28 $2.73 $2.24 $2.66 $1,331.90 19
2015-08-28 $2.32 $2.77 $2.32 $2.59 $1,293.45 1
2015-08-27 $2.35 $2.44 $2.35 $2.44 $1,220.00 1
2015-08-26 $2.66 $2.66 $2.36 $2.49 $1,245.00 16
2015-08-25 $2.64 $2.67 $2.49 $2.65 $1,325.00 9
2015-08-24 $2.34 $2.45 $2.26 $2.37 $1,185.00 17
2015-08-21 $2.59 $2.63 $2.34 $2.53 $1,265.00 12
2015-08-20 $2.40 $2.58 $2.36 $2.58 $1,290.00 7
2015-08-19 $2.65 $2.65 $2.62 $2.63 $1,315.00 3
2015-08-18 $2.53 $2.70 $2.49 $2.67 $1,335.00 14
2015-08-17 $2.47 $2.57 $2.36 $2.55 $1,275.00 11

Opgen Inc (OPGN) News Headlines

Recent Opgen Inc (OPGN) 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.