Optimumbank Holdings Inc (OPHC) Exchange: NASDAQ
Data as of Nov. 6, 2024
$4.85 ($0.05) 1.04%
Optimumbank Holdings Inc - Daily Information
Click for more stock information on Optimumbank Holdings Inc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $4.65 |
Previous Close | $4.85 |
High | $4.86 |
Low | $4.65 |
Adjusted Open | $4.65 |
Previous Adjusted Close | $4.85 |
Adjusted High | $4.86 |
Adjusted Low | $4.65 |
About Optimumbank Holdings Inc (OPHC)
OptimumBank Holdings, Inc. operates as the bank holding company for OptimumBank that provides a range of consumer and commercial banking services to individuals and businesses. The company accepts demand interest-bearing and noninterest-bearing, savings, money market, NOW, and time deposit accounts, as well as certificates of deposit; and offers residential and commercial real estate, commercial, and consumer loans, as well as lending lines for working capital needs. It also provides debit and ATM cards; investment, cash management, and notary and night depository services; and direct deposits, money orders, cashier's checks, domestic collections, drive-in tellers, and banking by mail, as well as Internet banking services. In addition, the company engages in holding, managing, and disposing foreclosed real estate. It operates through banking offices located in Broward County, Florida. OptimumBank Holdings, Inc. was founded in 2000 and is based in Fort Lauderdale, Florida.
Invest in Optimumbank Holdings Inc (OPHC)
Historical Stock Data for Optimumbank Holdings Inc (OPHC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $4.65 | $4.86 | $4.65 | $4.85 | $4.85 | 15,064 |
2024-11-05 | $4.86 | $4.86 | $4.76 | $4.80 | $4.80 | 1,347 |
2024-11-04 | $4.74 | $4.85 | $4.74 | $4.85 | $4.85 | 8,436 |
2024-11-01 | $4.85 | $4.85 | $4.69 | $4.72 | $4.72 | 3,401 |
2024-10-31 | $4.85 | $4.85 | $4.67 | $4.76 | $4.76 | 5,711 |
2024-10-30 | $4.76 | $4.81 | $4.64 | $4.68 | $4.68 | 36,016 |
2024-10-29 | $4.85 | $4.85 | $4.76 | $4.79 | $4.79 | 9,758 |
2024-10-28 | $4.64 | $4.93 | $4.61 | $4.81 | $4.81 | 59,459 |
2024-10-25 | $4.57 | $4.64 | $4.57 | $4.60 | $4.60 | 3,445 |
2024-10-24 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 14,683 |
2024-10-23 | $4.52 | $4.61 | $4.52 | $4.60 | $4.60 | 35,204 |
2024-10-22 | $4.59 | $4.59 | $4.54 | $4.56 | $4.56 | 35,749 |
2024-10-21 | $4.62 | $4.62 | $4.47 | $4.54 | $4.54 | 44,825 |
2024-10-18 | $4.59 | $4.60 | $4.51 | $4.51 | $4.51 | 35,321 |
2024-10-17 | $4.56 | $4.56 | $4.50 | $4.55 | $4.55 | 17,202 |
2024-10-16 | $4.56 | $4.65 | $4.55 | $4.56 | $4.56 | 42,795 |
2024-10-15 | $4.56 | $4.59 | $4.53 | $4.56 | $4.56 | 17,432 |
2024-10-14 | $4.56 | $4.59 | $4.53 | $4.53 | $4.53 | 10,598 |
2024-10-11 | $4.60 | $4.60 | $4.52 | $4.53 | $4.53 | 2,762 |
2024-10-10 | $4.58 | $4.58 | $4.53 | $4.53 | $4.53 | 1,315 |
2024-10-09 | $4.52 | $4.55 | $4.52 | $4.54 | $4.54 | 2,428 |
2024-10-08 | $4.54 | $4.56 | $4.52 | $4.52 | $4.52 | 7,566 |
2024-10-07 | $4.59 | $4.59 | $4.51 | $4.55 | $4.55 | 10,680 |
2024-10-04 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 17,529 |
2024-10-03 | $4.63 | $4.63 | $4.52 | $4.52 | $4.52 | 2,443 |
2024-10-02 | $4.53 | $4.59 | $4.52 | $4.59 | $4.59 | 1,663 |
2024-10-01 | $4.57 | $4.59 | $4.55 | $4.55 | $4.55 | 9,902 |
2024-09-30 | $4.55 | $4.60 | $4.55 | $4.57 | $4.57 | 18,524 |
2024-09-27 | $4.56 | $4.59 | $4.53 | $4.59 | $4.59 | 10,569 |
2024-09-26 | $4.59 | $4.59 | $4.53 | $4.56 | $4.56 | 10,893 |
2024-09-25 | $4.63 | $4.63 | $4.52 | $4.57 | $4.57 | 20,637 |
2024-09-24 | $4.63 | $4.65 | $4.58 | $4.59 | $4.59 | 20,900 |
2024-09-23 | $4.68 | $4.68 | $4.56 | $4.65 | $4.65 | 57,444 |
2024-09-20 | $4.57 | $4.63 | $4.53 | $4.61 | $4.61 | 92,102 |
2024-09-19 | $4.53 | $4.60 | $4.53 | $4.60 | $4.60 | 5,400 |
2024-09-18 | $4.57 | $4.61 | $4.53 | $4.53 | $4.53 | 12,911 |
2024-09-17 | $4.57 | $4.63 | $4.57 | $4.60 | $4.60 | 11,341 |
2024-09-16 | $4.65 | $4.65 | $4.51 | $4.55 | $4.55 | 52,959 |
2024-09-13 | $4.60 | $4.60 | $4.56 | $4.58 | $4.58 | 29,581 |
2024-09-12 | $4.56 | $4.60 | $4.55 | $4.56 | $4.56 | 22,822 |
2024-09-11 | $4.54 | $4.61 | $4.53 | $4.56 | $4.56 | 22,093 |
2024-09-10 | $4.52 | $4.55 | $4.51 | $4.51 | $4.51 | 8,887 |
2024-09-09 | $4.54 | $4.59 | $4.47 | $4.53 | $4.53 | 17,495 |
2024-09-06 | $4.54 | $4.55 | $4.46 | $4.51 | $4.51 | 13,793 |
2024-09-05 | $4.52 | $4.54 | $4.51 | $4.52 | $4.52 | 7,480 |
2024-09-04 | $4.55 | $4.55 | $4.51 | $4.51 | $4.51 | 7,644 |
2024-09-03 | $4.55 | $4.60 | $4.55 | $4.56 | $4.56 | 28,161 |
2024-08-30 | $4.61 | $4.69 | $4.55 | $4.55 | $4.55 | 31,201 |
2024-08-29 | $4.73 | $4.73 | $4.64 | $4.66 | $4.66 | 19,843 |
2024-08-28 | $4.71 | $4.78 | $4.56 | $4.67 | $4.67 | 21,952 |
2024-08-27 | $4.83 | $4.90 | $4.70 | $4.70 | $4.70 | 40,419 |
2024-08-26 | $4.83 | $4.83 | $4.64 | $4.78 | $4.78 | 26,134 |
2024-08-23 | $4.75 | $4.90 | $4.75 | $4.83 | $4.83 | 50,176 |
2024-08-22 | $4.74 | $4.85 | $4.65 | $4.79 | $4.79 | 63,821 |
2024-08-21 | $4.96 | $4.96 | $4.80 | $4.80 | $4.80 | 23,319 |
2024-08-20 | $4.96 | $4.97 | $4.85 | $4.87 | $4.87 | 60,156 |
2024-08-19 | $4.75 | $4.98 | $4.75 | $4.96 | $4.96 | 32,700 |
2024-08-16 | $4.71 | $4.71 | $4.66 | $4.71 | $4.71 | 12,221 |
2024-08-15 | $4.68 | $4.72 | $4.64 | $4.69 | $4.69 | 11,411 |
2024-08-14 | $4.53 | $4.72 | $4.45 | $4.63 | $4.63 | 11,587 |
2024-08-13 | $4.68 | $4.72 | $4.67 | $4.72 | $4.72 | 3,374 |
2024-08-12 | $4.65 | $4.74 | $4.51 | $4.62 | $4.62 | 18,576 |
2024-08-09 | $4.75 | $4.75 | $4.66 | $4.73 | $4.73 | 20,003 |
2024-08-08 | $4.65 | $4.75 | $4.58 | $4.72 | $4.72 | 37,689 |
2024-08-07 | $4.51 | $4.60 | $4.51 | $4.56 | $4.56 | 7,557 |
2024-08-06 | $4.58 | $4.58 | $4.42 | $4.49 | $4.49 | 164,403 |
2024-08-05 | $4.47 | $4.54 | $4.43 | $4.50 | $4.50 | 7,453 |
2024-08-02 | $4.45 | $4.54 | $4.42 | $4.48 | $4.48 | 10,642 |
2024-08-01 | $4.50 | $4.50 | $4.42 | $4.48 | $4.48 | 10,850 |
2024-07-31 | $4.46 | $4.50 | $4.42 | $4.46 | $4.46 | 5,594 |
2024-07-30 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 4,664 |
2024-07-29 | $4.51 | $4.51 | $4.46 | $4.47 | $4.47 | 7,418 |
2024-07-26 | $4.46 | $4.46 | $4.45 | $4.46 | $4.46 | 1,234 |
2024-07-25 | $4.46 | $4.48 | $4.43 | $4.46 | $4.46 | 2,121 |
2024-07-24 | $4.48 | $4.48 | $4.40 | $4.44 | $4.44 | 3,513 |
2024-07-23 | $4.46 | $4.48 | $4.46 | $4.48 | $4.48 | 4,406 |
2024-07-22 | $4.47 | $4.48 | $4.31 | $4.43 | $4.43 | 5,867 |
2024-07-19 | $4.48 | $4.48 | $4.33 | $4.37 | $4.37 | 34,939 |
2024-07-18 | $4.45 | $4.47 | $4.45 | $4.46 | $4.46 | 3,688 |
2024-07-17 | $4.47 | $4.48 | $4.43 | $4.47 | $4.47 | 12,476 |
2024-07-16 | $4.50 | $4.50 | $4.47 | $4.48 | $4.48 | 16,848 |
2024-07-15 | $4.45 | $4.49 | $4.43 | $4.49 | $4.49 | 26,415 |
2024-07-12 | $4.39 | $4.45 | $4.39 | $4.44 | $4.44 | 21,802 |
2024-07-11 | $4.36 | $4.41 | $4.36 | $4.38 | $4.38 | 31,740 |
2024-07-10 | $4.34 | $4.41 | $4.27 | $4.35 | $4.35 | 3,818 |
2024-07-09 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 1,333 |
2024-07-08 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 43,147 |
2024-07-05 | $4.31 | $4.35 | $4.27 | $4.34 | $4.34 | 24,506 |
2024-07-03 | $4.33 | $4.36 | $4.33 | $4.35 | $4.35 | 3,250 |
2024-07-02 | $4.35 | $4.35 | $4.21 | $4.27 | $4.27 | 7,425 |
2024-07-01 | $4.30 | $4.33 | $4.24 | $4.30 | $4.30 | 13,262 |
2024-06-28 | $4.22 | $4.30 | $4.17 | $4.30 | $4.30 | 18,862 |
2024-06-27 | $4.26 | $4.30 | $4.20 | $4.30 | $4.30 | 16,728 |
2024-06-26 | $4.22 | $4.34 | $4.22 | $4.26 | $4.26 | 4,782 |
2024-06-25 | $4.21 | $4.32 | $4.16 | $4.16 | $4.16 | 10,204 |
2024-06-24 | $4.16 | $4.40 | $4.16 | $4.21 | $4.21 | 12,019 |
2024-06-21 | $4.18 | $4.39 | $4.16 | $4.16 | $4.16 | 43,185 |
2024-06-20 | $4.32 | $4.39 | $4.24 | $4.24 | $4.24 | 35,806 |
2024-06-18 | $4.46 | $4.50 | $4.29 | $4.29 | $4.29 | 42,843 |
2024-06-17 | $4.50 | $4.50 | $4.45 | $4.46 | $4.46 | 4,836 |
2024-06-14 | $4.50 | $4.50 | $4.44 | $4.50 | $4.50 | 6,151 |
2024-06-13 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 2,675 |
2024-06-12 | $4.50 | $4.60 | $4.49 | $4.49 | $4.49 | 11,024 |
2024-06-11 | $4.50 | $4.55 | $4.46 | $4.55 | $4.55 | 13,336 |
2024-06-10 | $4.47 | $4.51 | $4.47 | $4.47 | $4.47 | 17,339 |
2024-06-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1,198 |
2024-06-06 | $4.57 | $4.57 | $4.46 | $4.49 | $4.49 | 10,791 |
2024-06-05 | $4.50 | $4.60 | $4.47 | $4.49 | $4.49 | 9,358 |
2024-06-04 | $4.52 | $4.60 | $4.40 | $4.50 | $4.50 | 16,612 |
2024-06-03 | $4.59 | $4.60 | $4.45 | $4.49 | $4.49 | 60,662 |
2024-05-31 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 2,166 |
2024-05-30 | $4.44 | $4.50 | $4.32 | $4.32 | $4.32 | 7,091 |
2024-05-29 | $4.40 | $4.40 | $4.30 | $4.38 | $4.38 | 8,520 |
2024-05-28 | $4.30 | $4.40 | $4.27 | $4.27 | $4.27 | 7,093 |
2024-05-24 | $4.39 | $4.39 | $4.30 | $4.30 | $4.30 | 9,127 |
2024-05-23 | $4.35 | $4.36 | $4.28 | $4.28 | $4.28 | 8,004 |
2024-05-22 | $4.43 | $4.43 | $4.34 | $4.34 | $4.34 | 16,196 |
2024-05-21 | $4.35 | $4.45 | $4.35 | $4.40 | $4.40 | 111,786 |
2024-05-20 | $4.39 | $4.40 | $4.36 | $4.40 | $4.40 | 2,177 |
2024-05-17 | $4.40 | $4.40 | $4.27 | $4.34 | $4.34 | 7,558 |
2024-05-16 | $4.40 | $4.40 | $4.29 | $4.30 | $4.30 | 23,261 |
2024-05-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 447 |
2024-05-14 | $4.39 | $4.40 | $4.34 | $4.34 | $4.34 | 12,306 |
2024-05-13 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 12,149 |
2024-05-10 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 865 |
2024-05-09 | $4.39 | $4.39 | $4.30 | $4.30 | $4.30 | 2,124 |
2024-05-08 | $4.37 | $4.39 | $4.29 | $4.29 | $4.29 | 7,148 |
2024-05-07 | $4.36 | $4.40 | $4.22 | $4.22 | $4.22 | 3,865 |
2024-05-06 | $4.35 | $4.40 | $4.26 | $4.26 | $4.26 | 12,289 |
2024-05-03 | $4.33 | $4.44 | $4.33 | $4.44 | $4.44 | 426 |
2024-05-02 | $4.18 | $4.36 | $4.18 | $4.31 | $4.31 | 8,400 |
2024-05-01 | $4.31 | $4.31 | $4.20 | $4.20 | $4.20 | 522 |
2024-04-30 | $4.33 | $4.40 | $4.20 | $4.25 | $4.25 | 16,580 |
2024-04-29 | $4.28 | $4.40 | $4.18 | $4.37 | $4.37 | 4,017 |
2024-04-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,061 |
2024-04-25 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 169 |
2024-04-24 | $4.34 | $4.34 | $4.18 | $4.18 | $4.18 | 1,359 |
2024-04-23 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 40 |
2024-04-22 | $4.30 | $4.50 | $4.18 | $4.18 | $4.18 | 24,486 |
2024-04-19 | $4.29 | $4.29 | $4.20 | $4.21 | $4.21 | 9,633 |
2024-04-18 | $4.01 | $4.25 | $4.01 | $4.18 | $4.18 | 19,006 |
2024-04-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 1,177 |
2024-04-16 | $4.20 | $4.20 | $4.00 | $4.01 | $4.01 | 34,642 |
2024-04-15 | $4.29 | $4.30 | $4.05 | $4.05 | $4.05 | 6,115 |
2024-04-12 | $4.10 | $4.26 | $4.10 | $4.26 | $4.26 | 5,239 |
2024-04-11 | $4.16 | $4.25 | $4.16 | $4.20 | $4.20 | 3,858 |
2024-04-10 | $4.11 | $4.16 | $4.07 | $4.07 | $4.07 | 11,546 |
2024-04-09 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 1,479 |
2024-04-08 | $4.12 | $4.12 | $4.06 | $4.07 | $4.07 | 7,230 |
2024-04-05 | $4.13 | $4.18 | $4.11 | $4.11 | $4.11 | 1,841 |
2024-04-04 | $4.20 | $4.24 | $4.11 | $4.24 | $4.24 | 5,830 |
2024-04-03 | $4.32 | $4.32 | $4.15 | $4.15 | $4.15 | 1,456 |
2024-04-02 | $4.25 | $4.25 | $4.10 | $4.21 | $4.21 | 2,964 |
2024-04-01 | $4.26 | $4.33 | $4.11 | $4.13 | $4.13 | 15,184 |
2024-03-28 | $4.39 | $4.39 | $4.22 | $4.29 | $4.29 | 5,100 |
2024-03-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 465 |
2024-03-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1,234 |
2024-03-25 | $4.21 | $4.22 | $4.21 | $4.22 | $4.22 | 1,119 |
2024-03-22 | $4.17 | $4.37 | $4.17 | $4.30 | $4.30 | 10,272 |
2024-03-21 | $4.40 | $4.51 | $4.35 | $4.40 | $4.40 | 7,178 |
2024-03-20 | $4.33 | $4.38 | $4.23 | $4.38 | $4.38 | 4,974 |
2024-03-19 | $4.16 | $4.26 | $4.03 | $4.06 | $4.06 | 13,927 |
2024-03-18 | $4.14 | $4.29 | $4.10 | $4.11 | $4.11 | 7,193 |
2024-03-15 | $4.16 | $4.29 | $4.16 | $4.29 | $4.29 | 13,709 |
2024-03-14 | $4.27 | $4.36 | $4.02 | $4.20 | $4.20 | 17,002 |
2024-03-13 | $4.55 | $4.55 | $4.27 | $4.27 | $4.27 | 6,787 |
2024-03-12 | $4.49 | $4.53 | $4.46 | $4.46 | $4.46 | 3,344 |
2024-03-11 | $4.50 | $4.60 | $4.49 | $4.49 | $4.49 | 5,923 |
2024-03-08 | $4.51 | $4.58 | $4.49 | $4.58 | $4.58 | 5,301 |
2024-03-07 | $4.36 | $4.56 | $4.35 | $4.50 | $4.50 | 15,054 |
2024-03-06 | $4.50 | $4.54 | $4.30 | $4.50 | $4.50 | 5,907 |
2024-03-05 | $4.47 | $4.50 | $4.36 | $4.48 | $4.48 | 1,954 |
2024-03-04 | $4.32 | $4.40 | $4.32 | $4.40 | $4.40 | 1,362 |
2024-03-01 | $4.28 | $4.49 | $4.25 | $4.40 | $4.40 | 6,361 |
2024-02-29 | $4.39 | $4.50 | $4.35 | $4.40 | $4.40 | 2,913 |
2024-02-28 | $4.30 | $4.33 | $4.26 | $4.33 | $4.33 | 7,590 |
2024-02-27 | $4.31 | $4.33 | $4.31 | $4.33 | $4.33 | 1,979 |
2024-02-26 | $4.20 | $4.39 | $4.20 | $4.33 | $4.33 | 4,134 |
2024-02-23 | $4.12 | $4.37 | $4.08 | $4.22 | $4.22 | 16,328 |
2024-02-22 | $4.24 | $4.29 | $4.20 | $4.20 | $4.20 | 3,419 |
2024-02-21 | $4.15 | $4.25 | $4.07 | $4.25 | $4.25 | 4,868 |
2024-02-20 | $4.17 | $4.22 | $3.90 | $4.07 | $4.07 | 17,988 |
2024-02-16 | $3.90 | $4.16 | $3.90 | $4.11 | $4.11 | 5,205 |
2024-02-15 | $4.11 | $4.12 | $4.05 | $4.09 | $4.09 | 1,818 |
2024-02-14 | $4.13 | $4.13 | $4.05 | $4.12 | $4.12 | 5,601 |
2024-02-13 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,256 |
2024-02-12 | $3.89 | $4.23 | $3.89 | $4.12 | $4.12 | 4,477 |
2024-02-09 | $4.01 | $4.10 | $3.91 | $4.10 | $4.10 | 6,504 |
2024-02-08 | $4.22 | $4.22 | $4.02 | $4.03 | $4.03 | 3,647 |
2024-02-07 | $4.06 | $4.21 | $3.95 | $4.09 | $4.09 | 24,946 |
2024-02-06 | $4.60 | $4.60 | $4.17 | $4.17 | $4.17 | 8,546 |
2024-02-05 | $4.51 | $4.60 | $4.51 | $4.60 | $4.60 | 8,669 |
2024-02-02 | $4.44 | $4.61 | $4.44 | $4.61 | $4.61 | 1,677 |
2024-02-01 | $4.43 | $4.52 | $4.40 | $4.52 | $4.52 | 2,160 |
2024-01-31 | $4.60 | $4.62 | $4.43 | $4.43 | $4.43 | 4,632 |
2024-01-30 | $4.63 | $4.63 | $4.42 | $4.60 | $4.60 | 7,067 |
2024-01-29 | $4.66 | $4.69 | $4.37 | $4.64 | $4.64 | 10,626 |
2024-01-26 | $4.48 | $4.64 | $4.41 | $4.64 | $4.64 | 1,820 |
2024-01-25 | $4.70 | $4.70 | $4.53 | $4.60 | $4.60 | 6,403 |
2024-01-24 | $4.61 | $4.65 | $4.61 | $4.63 | $4.63 | 2,313 |
2024-01-23 | $4.68 | $4.75 | $4.62 | $4.62 | $4.62 | 8,458 |
2024-01-22 | $4.57 | $4.73 | $4.57 | $4.57 | $4.57 | 4,179 |
2024-01-19 | $4.56 | $4.63 | $4.56 | $4.58 | $4.58 | 5,046 |
2024-01-18 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 1,621 |
2024-01-17 | $4.81 | $4.81 | $4.64 | $4.64 | $4.64 | 13,924 |
2024-01-16 | $4.79 | $4.90 | $4.62 | $4.71 | $4.71 | 26,291 |
2024-01-12 | $4.78 | $4.92 | $4.65 | $4.70 | $4.70 | 20,584 |
2024-01-11 | $4.62 | $4.80 | $4.61 | $4.70 | $4.70 | 28,359 |
2024-01-10 | $4.32 | $4.88 | $4.28 | $4.60 | $4.60 | 60,539 |
2024-01-09 | $4.28 | $4.29 | $4.18 | $4.27 | $4.27 | 2,846 |
2024-01-08 | $4.27 | $4.28 | $4.22 | $4.26 | $4.26 | 8,034 |
2024-01-05 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 6,596 |
2024-01-04 | $4.26 | $4.28 | $4.23 | $4.26 | $4.26 | 2,647 |
2024-01-03 | $4.11 | $4.22 | $4.11 | $4.22 | $4.22 | 2,432 |
2024-01-02 | $4.20 | $4.28 | $4.19 | $4.25 | $4.25 | 7,145 |
2023-12-29 | $4.12 | $4.19 | $4.12 | $4.18 | $4.18 | 2,816 |
2023-12-28 | $4.06 | $4.15 | $4.06 | $4.08 | $4.08 | 11,160 |
2023-12-27 | $4.02 | $4.12 | $4.02 | $4.12 | $4.12 | 3,604 |
2023-12-26 | $4.02 | $4.15 | $4.02 | $4.15 | $4.15 | 978 |
2023-12-22 | $3.96 | $4.16 | $3.96 | $4.16 | $4.16 | 8,900 |
2023-12-21 | $3.99 | $4.00 | $3.94 | $3.94 | $3.94 | 2,015 |
2023-12-20 | $3.90 | $3.99 | $3.78 | $3.99 | $3.99 | 4,435 |
2023-12-19 | $3.94 | $3.94 | $3.74 | $3.85 | $3.85 | 4,880 |
2023-12-18 | $3.73 | $3.98 | $3.68 | $3.83 | $3.83 | 5,629 |
2023-12-15 | $3.68 | $3.97 | $3.65 | $3.96 | $3.96 | 43,638 |
2023-12-14 | $3.60 | $3.65 | $3.60 | $3.64 | $3.64 | 17,538 |
2023-12-13 | $3.52 | $3.63 | $3.52 | $3.57 | $3.57 | 5,039 |
2023-12-12 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 759 |
2023-12-11 | $3.52 | $3.57 | $3.52 | $3.57 | $3.57 | 1,043 |
2023-12-08 | $3.49 | $3.53 | $3.47 | $3.52 | $3.52 | 6,499 |
2023-12-07 | $3.48 | $3.49 | $3.46 | $3.46 | $3.46 | 2,306 |
2023-12-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 1,372 |
2023-12-05 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 22,291 |
2023-12-04 | $3.46 | $3.46 | $3.45 | $3.46 | $3.46 | 3,011 |
2023-12-01 | $3.40 | $3.46 | $3.40 | $3.45 | $3.45 | 6,499 |
2023-11-30 | $3.43 | $3.45 | $3.35 | $3.39 | $3.39 | 1,465 |
2023-11-29 | $3.33 | $3.44 | $3.33 | $3.35 | $3.35 | 22,771 |
2023-11-28 | $3.28 | $3.33 | $3.28 | $3.30 | $3.30 | 11,150 |
2023-11-27 | $3.28 | $3.29 | $3.27 | $3.28 | $3.28 | 5,723 |
2023-11-24 | $3.27 | $3.28 | $3.27 | $3.27 | $3.27 | 8,124 |
2023-11-22 | $3.25 | $3.29 | $3.21 | $3.27 | $3.27 | 28,303 |
2023-11-21 | $3.23 | $3.23 | $3.17 | $3.18 | $3.18 | 19,631 |
2023-11-20 | $3.29 | $3.29 | $3.26 | $3.29 | $3.29 | 2,992 |
2023-11-17 | $3.29 | $3.30 | $3.23 | $3.30 | $3.30 | 1,643 |
2023-11-16 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 1,214 |
2023-11-15 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 1,481 |
2023-11-14 | $3.17 | $3.30 | $3.17 | $3.30 | $3.30 | 94,149 |
2023-11-13 | $3.20 | $3.20 | $3.17 | $3.17 | $3.17 | 16,640 |
2023-11-10 | $3.31 | $3.31 | $3.23 | $3.23 | $3.23 | 1,955 |
2023-11-09 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 7,439 |
2023-11-08 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 500 |
2023-11-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 325 |
2023-11-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3,916 |
2023-11-03 | $3.17 | $3.17 | $3.15 | $3.15 | $3.15 | 10,761 |
2023-11-02 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 1,174 |
2023-11-01 | $3.18 | $3.24 | $3.12 | $3.13 | $3.13 | 4,697 |
2023-10-31 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 10,009 |
2023-10-30 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 33 |
2023-10-27 | $3.20 | $3.20 | $3.16 | $3.16 | $3.16 | 31,066 |
2023-10-26 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 335 |
2023-10-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 193 |
2023-10-24 | $3.16 | $3.20 | $3.16 | $3.20 | $3.20 | 2,299 |
2023-10-23 | $3.23 | $3.23 | $3.19 | $3.20 | $3.20 | 1,569 |
2023-10-20 | $3.19 | $3.20 | $3.19 | $3.20 | $3.20 | 9,000 |
2023-10-19 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 7,079 |
2023-10-18 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 530 |
2023-10-17 | $3.21 | $3.30 | $3.21 | $3.21 | $3.21 | 4,679 |
2023-10-16 | $3.24 | $3.26 | $3.20 | $3.21 | $3.21 | 26,687 |
2023-10-13 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 15,295 |
2023-10-12 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1,151 |
2023-10-11 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 4,207 |
2023-10-10 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 3,444 |
2023-10-09 | $3.14 | $3.25 | $3.14 | $3.20 | $3.20 | 3,178 |
2023-10-06 | $3.17 | $3.24 | $3.17 | $3.17 | $3.17 | 4,418 |
2023-10-05 | $3.17 | $3.24 | $3.17 | $3.17 | $3.17 | 2,150 |
2023-10-04 | $3.20 | $3.20 | $3.16 | $3.20 | $3.20 | 2,877 |
2023-10-03 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 1,076 |
2023-10-02 | $3.11 | $3.19 | $3.11 | $3.19 | $3.19 | 5,853 |
2023-09-29 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 3,555 |
2023-09-28 | $3.17 | $3.19 | $3.17 | $3.17 | $3.17 | 15,042 |
2023-09-27 | $3.05 | $3.19 | $3.05 | $3.17 | $3.17 | 36,152 |
2023-09-26 | $3.19 | $3.19 | $3.04 | $3.19 | $3.19 | 57,184 |
2023-09-25 | $3.12 | $3.19 | $3.11 | $3.11 | $3.11 | 3,370 |
2023-09-22 | $3.17 | $3.23 | $3.06 | $3.11 | $3.11 | 2,212 |
2023-09-21 | $3.05 | $3.28 | $3.05 | $3.09 | $3.09 | 11,779 |
2023-09-20 | $3.10 | $3.18 | $3.04 | $3.04 | $3.04 | 2,859 |
2023-09-19 | $3.05 | $3.08 | $3.04 | $3.08 | $3.08 | 4,624 |
2023-09-18 | $3.19 | $3.19 | $3.05 | $3.05 | $3.05 | 2,023 |
2023-09-15 | $3.08 | $3.32 | $3.08 | $3.17 | $3.17 | 2,266 |
2023-09-14 | $3.17 | $3.25 | $3.06 | $3.25 | $3.25 | 2,372 |
2023-09-13 | $3.18 | $3.18 | $3.05 | $3.18 | $3.18 | 6,127 |
2023-09-12 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 749 |
2023-09-11 | $3.09 | $3.11 | $3.09 | $3.11 | $3.11 | 752 |
2023-09-08 | $3.12 | $3.12 | $3.09 | $3.09 | $3.09 | 489 |
2023-09-07 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 2,953 |
2023-09-06 | $3.22 | $3.27 | $3.11 | $3.15 | $3.15 | 2,074 |
2023-09-05 | $3.12 | $3.30 | $3.10 | $3.20 | $3.20 | 4,043 |
2023-09-01 | $3.10 | $3.21 | $3.10 | $3.11 | $3.11 | 1,787 |
2023-08-31 | $3.20 | $3.20 | $3.11 | $3.11 | $3.11 | 1,475 |
2023-08-30 | $3.12 | $3.26 | $3.09 | $3.20 | $3.20 | 2,376 |
2023-08-29 | $3.12 | $3.27 | $3.12 | $3.20 | $3.20 | 9,005 |
2023-08-28 | $3.19 | $3.19 | $3.18 | $3.19 | $3.19 | 3,075 |
2023-08-25 | $3.18 | $3.18 | $3.15 | $3.15 | $3.15 | 4,778 |
2023-08-24 | $3.17 | $3.18 | $3.15 | $3.18 | $3.18 | 1,548 |
2023-08-23 | $3.10 | $3.18 | $2.98 | $3.18 | $3.18 | 8,235 |
2023-08-22 | $3.12 | $3.18 | $3.12 | $3.18 | $3.18 | 2,695 |
2023-08-21 | $3.12 | $3.18 | $3.12 | $3.16 | $3.16 | 3,676 |
2023-08-18 | $2.90 | $3.15 | $2.85 | $3.12 | $3.12 | 15,970 |
2023-08-17 | $3.04 | $3.10 | $2.97 | $3.10 | $3.10 | 2,979 |
2023-08-16 | $2.99 | $3.10 | $2.91 | $3.10 | $3.10 | 1,345 |
2023-08-15 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 5,936 |
2023-08-14 | $3.00 | $3.00 | $2.94 | $3.00 | $3.00 | 5,867 |
2023-08-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 17,112 |
2023-08-10 | $3.00 | $3.05 | $2.99 | $3.00 | $3.00 | 35,620 |
2023-08-09 | $3.00 | $3.00 | $2.88 | $2.91 | $2.91 | 7,440 |
2023-08-08 | $3.00 | $3.06 | $2.88 | $2.88 | $2.88 | 5,299 |
2023-08-07 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 4,258 |
2023-08-04 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 339 |
2023-08-03 | $3.15 | $3.17 | $3.12 | $3.13 | $3.13 | 28,943 |
2023-08-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 359 |
2023-08-01 | $2.95 | $3.19 | $2.95 | $3.18 | $3.18 | 3,989 |
2023-07-31 | $3.04 | $3.16 | $3.04 | $3.15 | $3.15 | 3,283 |
2023-07-28 | $3.00 | $3.04 | $2.98 | $3.04 | $3.04 | 11,044 |
2023-07-27 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 6,125 |
2023-07-26 | $3.00 | $3.05 | $2.95 | $3.05 | $3.05 | 489 |
2023-07-25 | $2.96 | $2.96 | $2.95 | $2.95 | $2.95 | 815 |
2023-07-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 225 |
2023-07-21 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 3,618 |
2023-07-20 | $2.99 | $3.05 | $2.98 | $3.05 | $3.05 | 6,132 |
2023-07-19 | $2.99 | $3.05 | $2.95 | $3.05 | $3.05 | 8,802 |
2023-07-18 | $2.89 | $3.00 | $2.89 | $3.00 | $3.00 | 5,023 |
2023-07-17 | $2.91 | $3.04 | $2.90 | $2.90 | $2.90 | 6,783 |
2023-07-14 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 10,088 |
2023-07-13 | $2.92 | $3.05 | $2.92 | $2.99 | $2.99 | 3,251 |
2023-07-12 | $2.88 | $3.04 | $2.88 | $2.93 | $2.93 | 5,173 |
2023-07-11 | $2.95 | $2.96 | $2.95 | $2.96 | $2.96 | 1,057 |
2023-07-10 | $2.91 | $3.05 | $2.91 | $2.92 | $2.92 | 59,946 |
2023-07-07 | $2.99 | $3.03 | $2.90 | $3.03 | $3.03 | 5,969 |
2023-07-06 | $2.88 | $3.08 | $2.88 | $2.95 | $2.95 | 2,067 |
2023-07-05 | $2.97 | $3.00 | $2.88 | $2.89 | $2.89 | 2,866 |
2023-07-03 | $2.96 | $3.04 | $2.96 | $3.00 | $3.00 | 4,422 |
2023-06-30 | $2.86 | $2.95 | $2.86 | $2.88 | $2.88 | 2,207 |
2023-06-29 | $2.96 | $2.99 | $2.84 | $2.90 | $2.90 | 7,655 |
2023-06-28 | $2.99 | $2.99 | $2.87 | $2.87 | $2.87 | 3,982 |
2023-06-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 393 |
2023-06-26 | $2.98 | $2.98 | $2.93 | $2.93 | $2.93 | 1,332 |
2023-06-23 | $2.87 | $2.98 | $2.86 | $2.96 | $2.96 | 1,512 |
2023-06-22 | $2.94 | $3.00 | $2.88 | $3.00 | $3.00 | 1,301 |
2023-06-21 | $2.94 | $2.97 | $2.86 | $2.90 | $2.90 | 8,742 |
2023-06-20 | $2.99 | $3.03 | $2.88 | $2.88 | $2.88 | 3,977 |
2023-06-16 | $3.06 | $3.08 | $2.89 | $2.89 | $2.89 | 4,209 |
2023-06-15 | $3.30 | $3.30 | $3.08 | $3.09 | $3.09 | 1,517 |
2023-06-14 | $3.30 | $3.31 | $3.09 | $3.09 | $3.09 | 2,006 |
2023-06-13 | $3.28 | $3.28 | $3.05 | $3.05 | $3.05 | 1,973 |
2023-06-12 | $3.17 | $3.20 | $3.04 | $3.04 | $3.04 | 7,388 |
2023-06-09 | $3.36 | $3.36 | $3.32 | $3.32 | $3.32 | 765 |
2023-06-08 | $3.29 | $3.34 | $3.20 | $3.23 | $3.23 | 2,268 |
2023-06-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 218 |
2023-06-06 | $2.96 | $3.05 | $2.96 | $3.00 | $3.00 | 7,593 |
2023-06-05 | $3.05 | $3.05 | $2.91 | $2.91 | $2.91 | 8,943 |
2023-06-02 | $2.95 | $2.99 | $2.93 | $2.94 | $2.94 | 3,818 |
2023-06-01 | $2.86 | $2.88 | $2.85 | $2.85 | $2.85 | 2,549 |
2023-05-31 | $2.82 | $2.90 | $2.81 | $2.88 | $2.88 | 2,874 |
2023-05-30 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 4,012 |
2023-05-26 | $2.80 | $2.90 | $2.80 | $2.90 | $2.90 | 14,528 |
2023-05-25 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 1,510 |
2023-05-24 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 1,038 |
2023-05-23 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 4,763 |
2023-05-22 | $2.77 | $2.89 | $2.77 | $2.85 | $2.85 | 2,742 |
2023-05-19 | $2.90 | $2.90 | $2.83 | $2.83 | $2.83 | 1,991 |
2023-05-18 | $2.85 | $2.85 | $2.81 | $2.81 | $2.81 | 1,815 |
2023-05-17 | $2.88 | $2.90 | $2.84 | $2.90 | $2.90 | 3,475 |
2023-05-16 | $2.88 | $2.88 | $2.85 | $2.87 | $2.87 | 1,830 |
2023-05-15 | $2.78 | $2.90 | $2.77 | $2.88 | $2.88 | 9,044 |
2023-05-12 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 50,872 |
2023-05-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 597 |
2023-05-10 | $3.10 | $3.10 | $3.01 | $3.09 | $3.09 | 1,626 |
2023-05-09 | $3.08 | $3.24 | $3.03 | $3.24 | $3.24 | 1,584 |
2023-05-08 | $3.01 | $3.15 | $3.01 | $3.15 | $3.15 | 1,280 |
2023-05-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 917 |
2023-05-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,104 |
2023-05-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 897 |
2023-05-02 | $3.25 | $3.25 | $3.00 | $3.00 | $3.00 | 7,318 |
2023-05-01 | $3.00 | $3.38 | $3.00 | $3.12 | $3.12 | 6,015 |
2023-04-28 | $3.06 | $3.06 | $2.98 | $3.01 | $3.01 | 7,082 |
2023-04-27 | $3.10 | $3.10 | $3.06 | $3.06 | $3.06 | 462 |
2023-04-26 | $3.14 | $3.15 | $3.11 | $3.13 | $3.13 | 4,016 |
2023-04-25 | $2.97 | $3.38 | $2.97 | $3.38 | $3.38 | 4,361 |
2023-04-24 | $3.43 | $3.43 | $3.09 | $3.13 | $3.13 | 2,109 |
2023-04-21 | $3.25 | $3.42 | $3.10 | $3.13 | $3.13 | 1,954 |
2023-04-20 | $3.43 | $3.43 | $3.23 | $3.23 | $3.23 | 1,841 |
2023-04-19 | $3.39 | $3.42 | $3.31 | $3.36 | $3.36 | 4,912 |
2023-04-18 | $3.39 | $3.39 | $3.20 | $3.27 | $3.27 | 1,758 |
2023-04-17 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 332 |
2023-04-14 | $3.35 | $3.36 | $3.30 | $3.34 | $3.34 | 1,281 |
2023-04-13 | $3.33 | $3.36 | $3.25 | $3.25 | $3.25 | 1,411 |
2023-04-12 | $3.35 | $3.35 | $3.11 | $3.25 | $3.25 | 2,859 |
2023-04-11 | $3.26 | $3.40 | $3.14 | $3.27 | $3.27 | 17,438 |
2023-04-10 | $3.30 | $3.32 | $3.30 | $3.32 | $3.32 | 3,363 |
2023-04-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 9 |
2023-04-05 | $3.40 | $3.40 | $2.94 | $3.25 | $3.25 | 13,479 |
2023-04-04 | $3.28 | $3.28 | $3.23 | $3.25 | $3.25 | 5,321 |
2023-04-03 | $3.25 | $3.25 | $3.24 | $3.25 | $3.25 | 3,963 |
2023-03-31 | $3.30 | $3.31 | $3.30 | $3.31 | $3.31 | 2,879 |
2023-03-30 | $3.23 | $3.23 | $3.21 | $3.22 | $3.22 | 20,120 |
2023-03-29 | $3.18 | $3.30 | $3.18 | $3.21 | $3.21 | 17,485 |
2023-03-28 | $3.25 | $3.30 | $3.18 | $3.21 | $3.21 | 2,897 |
2023-03-27 | $3.25 | $3.27 | $3.25 | $3.25 | $3.25 | 3,805 |
2023-03-24 | $3.20 | $3.30 | $3.13 | $3.29 | $3.29 | 11,835 |
2023-03-23 | $3.36 | $3.39 | $3.36 | $3.39 | $3.39 | 403 |
2023-03-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 110 |
2023-03-21 | $3.27 | $3.46 | $3.24 | $3.30 | $3.30 | 4,925 |
2023-03-20 | $3.20 | $3.48 | $3.20 | $3.22 | $3.22 | 14,536 |
2023-03-17 | $3.27 | $3.45 | $3.25 | $3.33 | $3.33 | 11,490 |
2023-03-16 | $3.20 | $3.33 | $3.15 | $3.26 | $3.26 | 56,302 |
2023-03-15 | $3.27 | $3.34 | $3.01 | $3.21 | $3.21 | 39,139 |
2023-03-14 | $3.35 | $3.48 | $3.35 | $3.35 | $3.35 | 18,212 |
2023-03-13 | $3.51 | $3.51 | $2.98 | $3.30 | $3.30 | 89,345 |
2023-03-10 | $3.85 | $3.85 | $3.68 | $3.68 | $3.68 | 5,841 |
2023-03-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 872 |
2023-03-08 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 73 |
2023-03-07 | $3.90 | $3.90 | $3.81 | $3.81 | $3.81 | 1,299 |
2023-03-06 | $3.91 | $4.04 | $3.81 | $3.87 | $3.87 | 7,659 |
2023-03-03 | $3.96 | $3.96 | $3.85 | $3.90 | $3.90 | 2,446 |
2023-03-02 | $3.88 | $3.91 | $3.85 | $3.85 | $3.85 | 1,266 |
2023-03-01 | $3.91 | $3.94 | $3.85 | $3.85 | $3.85 | 3,467 |
2023-02-28 | $4.00 | $4.00 | $3.86 | $3.96 | $3.96 | 2,649 |
2023-02-27 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 1,504 |
2023-02-24 | $3.85 | $3.90 | $3.81 | $3.85 | $3.85 | 820 |
2023-02-23 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 356 |
2023-02-22 | $3.93 | $3.93 | $3.82 | $3.82 | $3.82 | 1,588 |
2023-02-21 | $3.85 | $4.05 | $3.85 | $3.96 | $3.96 | 2,157 |
2023-02-17 | $4.04 | $4.07 | $3.82 | $3.95 | $3.95 | 5,110 |
2023-02-16 | $3.83 | $3.92 | $3.83 | $3.92 | $3.92 | 1,963 |
2023-02-15 | $3.91 | $3.91 | $3.83 | $3.83 | $3.83 | 905 |
2023-02-14 | $3.99 | $4.00 | $3.86 | $3.86 | $3.86 | 3,510 |
2023-02-13 | $3.91 | $4.05 | $3.85 | $3.85 | $3.85 | 2,402 |
2023-02-10 | $3.92 | $4.05 | $3.90 | $3.90 | $3.90 | 2,450 |
2023-02-09 | $4.09 | $4.18 | $3.93 | $3.93 | $3.93 | 2,692 |
2023-02-08 | $4.00 | $4.00 | $3.92 | $4.00 | $4.00 | 7,864 |
2023-02-07 | $4.08 | $4.08 | $4.04 | $4.05 | $4.05 | 6,447 |
2023-02-06 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 3,436 |
2023-02-03 | $4.13 | $4.18 | $4.11 | $4.12 | $4.12 | 4,442 |
2023-02-02 | $4.12 | $4.13 | $4.10 | $4.12 | $4.12 | 6,086 |
2023-02-01 | $4.13 | $4.15 | $4.13 | $4.13 | $4.13 | 1,182 |
2023-01-31 | $4.21 | $4.21 | $4.13 | $4.13 | $4.13 | 1,399 |
2023-01-30 | $4.11 | $4.18 | $4.11 | $4.13 | $4.13 | 2,015 |
2023-01-27 | $4.26 | $4.26 | $4.10 | $4.10 | $4.10 | 2,682 |
2023-01-26 | $4.12 | $4.12 | $4.10 | $4.12 | $4.12 | 3,366 |
2023-01-25 | $4.11 | $4.12 | $4.10 | $4.12 | $4.12 | 2,537 |
2023-01-24 | $4.30 | $4.30 | $4.20 | $4.24 | $4.24 | 6,304 |
2023-01-23 | $4.20 | $4.29 | $4.20 | $4.24 | $4.24 | 1,096 |
2023-01-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 121 |
2023-01-19 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 142 |
2023-01-18 | $4.21 | $4.29 | $4.14 | $4.14 | $4.14 | 1,499 |
2023-01-17 | $4.19 | $4.19 | $4.11 | $4.11 | $4.11 | 2,869 |
2023-01-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 4,833 |
2023-01-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 296 |
2023-01-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 565 |
2023-01-10 | $4.30 | $4.30 | $4.16 | $4.16 | $4.16 | 1,181 |
2023-01-09 | $4.24 | $4.24 | $4.10 | $4.11 | $4.11 | 2,811 |
2023-01-06 | $4.32 | $4.32 | $4.15 | $4.24 | $4.24 | 10,535 |
2023-01-05 | $4.35 | $4.38 | $4.32 | $4.32 | $4.32 | 2,196 |
2023-01-04 | $4.25 | $4.25 | $4.12 | $4.23 | $4.23 | 3,120 |
2023-01-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 627 |
2022-12-30 | $3.86 | $4.25 | $3.83 | $4.09 | $4.09 | 4,643 |
2022-12-29 | $4.32 | $4.32 | $4.19 | $4.19 | $4.19 | 547 |
2022-12-28 | $4.18 | $4.20 | $3.96 | $3.96 | $3.96 | 2,219 |
2022-12-27 | $4.37 | $4.37 | $3.98 | $3.98 | $3.98 | 2,669 |
2022-12-23 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 642 |
2022-12-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 91 |
2022-12-21 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 1,361 |
2022-12-20 | $4.03 | $4.03 | $3.91 | $3.91 | $3.91 | 5,917 |
2022-12-19 | $4.00 | $4.02 | $3.91 | $3.91 | $3.91 | 13,629 |
2022-12-16 | $4.05 | $4.19 | $3.92 | $3.92 | $3.92 | 44,325 |
2022-12-15 | $4.23 | $4.23 | $4.05 | $4.05 | $4.05 | 28,771 |
2022-12-14 | $4.43 | $4.43 | $4.23 | $4.23 | $4.23 | 9,339 |
2022-12-13 | $4.44 | $4.44 | $4.25 | $4.34 | $4.34 | 5,055 |
2022-12-12 | $4.37 | $4.38 | $4.35 | $4.38 | $4.38 | 1,606 |
2022-12-09 | $4.40 | $4.45 | $4.36 | $4.44 | $4.44 | 6,895 |
2022-12-08 | $4.37 | $4.45 | $4.37 | $4.45 | $4.45 | 14,075 |
2022-12-07 | $4.37 | $4.38 | $4.32 | $4.35 | $4.35 | 2,882 |
2022-12-06 | $4.33 | $4.38 | $4.33 | $4.38 | $4.38 | 1,005 |
2022-12-05 | $4.38 | $4.38 | $4.33 | $4.35 | $4.35 | 6,496 |
2022-12-02 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 531 |
2022-12-01 | $4.38 | $4.49 | $4.35 | $4.35 | $4.35 | 1,543 |
2022-11-30 | $4.33 | $4.45 | $4.33 | $4.45 | $4.45 | 604 |
2022-11-29 | $4.50 | $4.60 | $4.41 | $4.41 | $4.41 | 3,774 |
2022-11-28 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 456 |
2022-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 226 |
2022-11-23 | $4.52 | $4.55 | $4.52 | $4.54 | $4.54 | 893 |
2022-11-22 | $4.54 | $4.63 | $4.51 | $4.51 | $4.51 | 586 |
2022-11-21 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 538 |
2022-11-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 140 |
2022-11-17 | $4.65 | $4.70 | $4.56 | $4.56 | $4.56 | 5,834 |
2022-11-16 | $4.65 | $4.80 | $4.65 | $4.70 | $4.70 | 50,058 |
2022-11-15 | $4.56 | $4.67 | $4.35 | $4.54 | $4.54 | 15,215 |
2022-11-14 | $4.66 | $4.66 | $4.42 | $4.42 | $4.42 | 66,440 |
2022-11-11 | $4.59 | $4.69 | $4.56 | $4.69 | $4.69 | 10,510 |
2022-11-10 | $4.60 | $4.66 | $4.51 | $4.56 | $4.56 | 41,962 |
2022-11-09 | $4.53 | $4.53 | $4.50 | $4.51 | $4.51 | 3,889 |
2022-11-08 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 843 |
2022-11-07 | $4.55 | $4.55 | $4.53 | $4.53 | $4.53 | 3,808 |
2022-11-04 | $4.55 | $4.60 | $4.55 | $4.58 | $4.58 | 10,727 |
2022-11-03 | $4.48 | $4.60 | $4.48 | $4.55 | $4.55 | 20,557 |
2022-11-02 | $4.50 | $4.51 | $4.35 | $4.45 | $4.45 | 15,327 |
2022-11-01 | $4.38 | $4.50 | $4.28 | $4.50 | $4.50 | 13,334 |
2022-10-31 | $4.39 | $4.50 | $4.25 | $4.26 | $4.26 | 7,551 |
2022-10-28 | $4.27 | $4.40 | $4.27 | $4.28 | $4.28 | 1,145 |
2022-10-27 | $4.44 | $4.49 | $4.33 | $4.35 | $4.35 | 9,740 |
2022-10-26 | $4.32 | $4.39 | $4.29 | $4.38 | $4.38 | 5,142 |
2022-10-25 | $4.17 | $4.42 | $4.17 | $4.39 | $4.39 | 7,391 |
2022-10-24 | $4.21 | $4.21 | $4.19 | $4.19 | $4.19 | 2,793 |
2022-10-21 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 161 |
2022-10-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 586 |
2022-10-19 | $4.15 | $4.16 | $4.15 | $4.16 | $4.16 | 772 |
2022-10-18 | $4.12 | $4.24 | $4.12 | $4.24 | $4.24 | 1,483 |
2022-10-17 | $4.18 | $4.20 | $4.16 | $4.17 | $4.17 | 3,767 |
2022-10-14 | $4.13 | $4.29 | $4.13 | $4.29 | $4.29 | 1,316 |
2022-10-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 135 |
2022-10-12 | $4.12 | $4.15 | $4.12 | $4.15 | $4.15 | 640 |
2022-10-11 | $4.17 | $4.17 | $4.12 | $4.12 | $4.12 | 655 |
2022-10-10 | $4.13 | $4.13 | $4.11 | $4.11 | $4.11 | 1,038 |
2022-10-07 | $4.11 | $4.18 | $4.11 | $4.13 | $4.13 | 4,073 |
2022-10-06 | $4.17 | $4.17 | $4.11 | $4.11 | $4.11 | 977 |
2022-10-05 | $4.15 | $4.18 | $4.11 | $4.11 | $4.11 | 1,508 |
2022-10-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 530 |
2022-10-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 350 |
2022-09-30 | $4.16 | $4.19 | $4.07 | $4.07 | $4.07 | 4,291 |
2022-09-29 | $4.05 | $4.13 | $4.03 | $4.07 | $4.07 | 1,721 |
2022-09-28 | $4.16 | $4.17 | $4.06 | $4.08 | $4.08 | 6,920 |
2022-09-27 | $4.12 | $4.12 | $4.04 | $4.10 | $4.10 | 4,512 |
2022-09-26 | $4.18 | $4.18 | $4.10 | $4.11 | $4.11 | 3,422 |
2022-09-23 | $4.05 | $4.15 | $3.97 | $4.15 | $4.15 | 79,540 |
2022-09-22 | $3.86 | $3.96 | $3.84 | $3.95 | $3.95 | 2,479 |
2022-09-21 | $3.94 | $3.96 | $3.89 | $3.95 | $3.95 | 969 |
2022-09-20 | $4.09 | $4.09 | $4.00 | $4.00 | $4.00 | 2,400 |
2022-09-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,242 |
2022-09-16 | $4.03 | $4.09 | $4.03 | $4.07 | $4.07 | 3,690 |
2022-09-15 | $4.12 | $4.12 | $4.03 | $4.05 | $4.05 | 2,080 |
2022-09-14 | $4.13 | $4.13 | $4.03 | $4.03 | $4.03 | 4,265 |
2022-09-13 | $4.04 | $4.09 | $4.04 | $4.09 | $4.09 | 2,425 |
2022-09-12 | $4.10 | $4.11 | $4.03 | $4.04 | $4.04 | 10,946 |
2022-09-09 | $4.06 | $4.20 | $4.04 | $4.19 | $4.19 | 5,130 |
2022-09-08 | $4.07 | $4.14 | $4.07 | $4.10 | $4.10 | 2,301 |
2022-09-07 | $4.24 | $4.24 | $4.16 | $4.16 | $4.16 | 1,165 |
2022-09-06 | $4.26 | $4.26 | $4.00 | $4.00 | $4.00 | 33,347 |
2022-09-02 | $4.18 | $4.25 | $4.15 | $4.16 | $4.16 | 19,265 |
2022-09-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 6,502 |
2022-08-31 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 19,918 |
2022-08-30 | $4.20 | $4.30 | $4.20 | $4.20 | $4.20 | 2,661 |
2022-08-29 | $4.21 | $4.35 | $4.21 | $4.35 | $4.35 | 4,184 |
2022-08-26 | $4.24 | $4.34 | $4.22 | $4.29 | $4.29 | 8,630 |
2022-08-25 | $4.26 | $4.44 | $4.16 | $4.23 | $4.23 | 12,268 |
2022-08-24 | $4.22 | $4.45 | $4.20 | $4.45 | $4.45 | 15,952 |
2022-08-23 | $4.26 | $4.28 | $4.21 | $4.25 | $4.25 | 635 |
2022-08-22 | $4.35 | $4.35 | $4.15 | $4.15 | $4.15 | 3,384 |
2022-08-19 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 26,023 |
2022-08-18 | $4.31 | $4.36 | $4.15 | $4.16 | $4.16 | 14,398 |
2022-08-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 764 |
2022-08-16 | $4.30 | $4.38 | $4.21 | $4.21 | $4.21 | 15,375 |
2022-08-15 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 21,632 |
2022-08-12 | $4.16 | $4.19 | $4.15 | $4.19 | $4.19 | 4,563 |
2022-08-11 | $4.17 | $4.18 | $4.16 | $4.16 | $4.16 | 3,392 |
2022-08-10 | $4.22 | $4.33 | $4.08 | $4.17 | $4.17 | 41,888 |
2022-08-09 | $3.71 | $4.15 | $3.71 | $4.07 | $4.07 | 34,232 |
2022-08-08 | $3.79 | $3.84 | $3.79 | $3.84 | $3.84 | 14,359 |
2022-08-05 | $3.76 | $3.80 | $3.74 | $3.78 | $3.78 | 3,619 |
2022-08-04 | $3.88 | $3.92 | $3.62 | $3.62 | $3.62 | 17,132 |
2022-08-03 | $3.81 | $3.81 | $3.76 | $3.81 | $3.81 | 1,961 |
2022-08-02 | $3.79 | $3.88 | $3.77 | $3.77 | $3.77 | 15,704 |
2022-08-01 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 993 |
2022-07-29 | $3.72 | $3.81 | $3.70 | $3.80 | $3.80 | 4,836 |
2022-07-28 | $3.70 | $3.78 | $3.70 | $3.73 | $3.73 | 1,768 |
2022-07-27 | $3.69 | $3.73 | $3.69 | $3.71 | $3.71 | 1,479 |
2022-07-26 | $3.58 | $3.73 | $3.58 | $3.73 | $3.73 | 2,441 |
2022-07-25 | $3.61 | $3.67 | $3.61 | $3.67 | $3.67 | 4,079 |
2022-07-22 | $3.48 | $3.61 | $3.41 | $3.61 | $3.61 | 8,400 |
2022-07-21 | $3.79 | $3.79 | $3.33 | $3.42 | $3.42 | 75,992 |
2022-07-20 | $3.59 | $3.79 | $3.59 | $3.62 | $3.62 | 8,422 |
2022-07-19 | $3.85 | $3.86 | $3.46 | $3.50 | $3.50 | 86,191 |
2022-07-18 | $3.99 | $3.99 | $3.81 | $3.94 | $3.94 | 1,068 |
2022-07-15 | $3.88 | $3.92 | $3.88 | $3.88 | $3.88 | 2,757 |
2022-07-14 | $3.95 | $4.00 | $3.82 | $4.00 | $4.00 | 13,968 |
2022-07-13 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 240 |
2022-07-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 127 |
2022-07-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 58 |
2022-07-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 188 |
2022-07-07 | $3.86 | $4.00 | $3.86 | $4.00 | $4.00 | 1,693 |
2022-07-06 | $3.82 | $3.94 | $3.82 | $3.94 | $3.94 | 1,085 |
2022-07-05 | $3.97 | $3.97 | $3.85 | $3.85 | $3.85 | 678 |
2022-07-01 | $3.93 | $4.01 | $3.87 | $3.88 | $3.88 | 704 |
2022-06-30 | $3.90 | $4.00 | $3.88 | $4.00 | $4.00 | 6,001 |
2022-06-29 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 252 |
2022-06-28 | $3.92 | $3.97 | $3.92 | $3.95 | $3.95 | 1,413 |
2022-06-27 | $3.85 | $3.95 | $3.85 | $3.86 | $3.86 | 2,949 |
2022-06-24 | $4.02 | $4.02 | $3.91 | $3.91 | $3.91 | 703 |
2022-06-23 | $4.01 | $4.01 | $3.83 | $3.83 | $3.83 | 915 |
2022-06-22 | $4.05 | $4.05 | $3.91 | $3.95 | $3.95 | 4,596 |
2022-06-21 | $4.12 | $4.16 | $4.12 | $4.12 | $4.12 | 2,811 |
2022-06-17 | $4.16 | $4.24 | $3.96 | $3.96 | $3.96 | 23,183 |
2022-06-16 | $4.19 | $4.20 | $4.01 | $4.15 | $4.15 | 10,232 |
2022-06-15 | $4.19 | $4.36 | $4.01 | $4.11 | $4.11 | 57,609 |
2022-06-14 | $4.27 | $4.27 | $3.93 | $4.01 | $4.01 | 1,462 |
2022-06-13 | $4.00 | $4.25 | $3.89 | $4.13 | $4.13 | 6,187 |
2022-06-10 | $4.27 | $4.32 | $4.08 | $4.30 | $4.30 | 18,466 |
2022-06-09 | $4.39 | $4.41 | $4.21 | $4.35 | $4.35 | 8,845 |
2022-06-08 | $4.35 | $4.44 | $4.34 | $4.44 | $4.44 | 4,320 |
2022-06-07 | $4.23 | $4.45 | $4.22 | $4.35 | $4.35 | 28,692 |
2022-06-06 | $4.31 | $4.31 | $4.17 | $4.23 | $4.23 | 2,676 |
2022-06-03 | $4.16 | $4.32 | $4.16 | $4.32 | $4.32 | 1,423 |
2022-06-02 | $4.00 | $4.35 | $4.00 | $4.35 | $4.35 | 10,160 |
2022-06-01 | $4.20 | $4.20 | $4.18 | $4.19 | $4.19 | 1,767 |
2022-05-31 | $4.22 | $4.36 | $3.98 | $4.30 | $4.30 | 21,415 |
2022-05-27 | $3.95 | $4.38 | $3.90 | $4.35 | $4.35 | 94,727 |
2022-05-26 | $3.83 | $3.86 | $3.75 | $3.75 | $3.75 | 7,633 |
2022-05-25 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 1,425 |
2022-05-24 | $4.03 | $4.03 | $3.81 | $3.81 | $3.81 | 3,168 |
2022-05-23 | $3.80 | $3.83 | $3.79 | $3.80 | $3.80 | 6,000 |
2022-05-20 | $4.06 | $4.08 | $3.80 | $3.80 | $3.80 | 2,513 |
2022-05-19 | $4.00 | $4.10 | $3.95 | $3.95 | $3.95 | 4,195 |
2022-05-18 | $4.07 | $4.13 | $4.00 | $4.00 | $4.00 | 24,094 |
2022-05-17 | $4.05 | $4.20 | $4.03 | $4.11 | $4.11 | 6,191 |
2022-05-16 | $4.08 | $4.18 | $3.91 | $4.10 | $4.10 | 53,310 |
2022-05-13 | $4.00 | $4.06 | $3.75 | $4.03 | $4.03 | 28,918 |
2022-05-12 | $4.01 | $4.02 | $3.93 | $4.00 | $4.00 | 14,362 |
2022-05-11 | $4.31 | $4.31 | $4.06 | $4.06 | $4.06 | 2,788 |
2022-05-10 | $4.15 | $4.37 | $4.15 | $4.17 | $4.17 | 44,839 |
2022-05-09 | $4.25 | $4.29 | $4.10 | $4.15 | $4.15 | 15,906 |
2022-05-06 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 830 |
2022-05-05 | $4.23 | $4.37 | $4.23 | $4.30 | $4.30 | 14,170 |
2022-05-04 | $4.27 | $4.35 | $4.26 | $4.28 | $4.28 | 18,882 |
2022-05-03 | $4.29 | $4.35 | $4.22 | $4.22 | $4.22 | 15,713 |
2022-05-02 | $4.10 | $4.30 | $4.10 | $4.22 | $4.22 | 29,839 |
2022-04-29 | $4.11 | $4.47 | $4.05 | $4.10 | $4.10 | 93,072 |
2022-04-28 | $3.99 | $4.11 | $3.93 | $4.10 | $4.10 | 6,328 |
2022-04-27 | $4.10 | $4.20 | $3.97 | $4.09 | $4.09 | 15,941 |
2022-04-26 | $4.06 | $4.23 | $4.04 | $4.06 | $4.06 | 32,454 |
2022-04-25 | $4.10 | $4.19 | $4.05 | $4.17 | $4.17 | 11,793 |
2022-04-22 | $4.13 | $4.13 | $4.05 | $4.11 | $4.11 | 8,769 |
2022-04-21 | $4.17 | $4.24 | $4.10 | $4.16 | $4.16 | 20,494 |
2022-04-20 | $4.18 | $4.18 | $4.12 | $4.17 | $4.17 | 12,699 |
2022-04-19 | $4.04 | $4.18 | $4.04 | $4.09 | $4.09 | 5,504 |
2022-04-18 | $4.29 | $4.30 | $4.10 | $4.22 | $4.22 | 11,727 |
2022-04-14 | $4.20 | $4.30 | $4.20 | $4.22 | $4.22 | 12,169 |
2022-04-13 | $4.16 | $4.24 | $4.10 | $4.20 | $4.20 | 3,558 |
2022-04-12 | $4.07 | $4.20 | $4.07 | $4.20 | $4.20 | 28,625 |
2022-04-11 | $4.05 | $4.27 | $4.05 | $4.14 | $4.14 | 21,681 |
2022-04-08 | $4.13 | $4.27 | $4.05 | $4.19 | $4.19 | 29,258 |
2022-04-07 | $4.29 | $4.29 | $4.13 | $4.16 | $4.16 | 1,562 |
2022-04-06 | $4.00 | $4.25 | $3.93 | $4.24 | $4.24 | 37,861 |
2022-04-05 | $4.03 | $4.08 | $4.02 | $4.04 | $4.04 | 2,623 |
2022-04-04 | $4.05 | $4.07 | $4.00 | $4.04 | $4.04 | 10,441 |
2022-04-01 | $4.10 | $4.18 | $4.00 | $4.08 | $4.08 | 19,199 |
2022-03-31 | $4.19 | $4.21 | $4.00 | $4.21 | $4.21 | 17,309 |
2022-03-30 | $4.08 | $4.18 | $4.02 | $4.13 | $4.13 | 14,110 |
2022-03-29 | $4.19 | $4.24 | $3.97 | $4.07 | $4.07 | 93,481 |
2022-03-28 | $4.17 | $4.23 | $4.15 | $4.19 | $4.19 | 15,085 |
2022-03-25 | $4.11 | $4.30 | $4.11 | $4.20 | $4.20 | 16,673 |
2022-03-24 | $4.10 | $4.30 | $4.10 | $4.29 | $4.29 | 13,050 |
2022-03-23 | $4.32 | $4.33 | $3.99 | $4.09 | $4.09 | 14,792 |
2022-03-22 | $4.26 | $4.42 | $4.10 | $4.32 | $4.32 | 25,324 |
2022-03-21 | $4.30 | $4.34 | $4.18 | $4.21 | $4.21 | 4,879 |
2022-03-18 | $4.18 | $4.29 | $4.16 | $4.29 | $4.29 | 17,193 |
2022-03-17 | $4.08 | $4.36 | $4.08 | $4.30 | $4.30 | 33,752 |
2022-03-16 | $4.13 | $4.44 | $4.13 | $4.32 | $4.32 | 19,424 |
2022-03-15 | $4.28 | $4.47 | $4.25 | $4.30 | $4.30 | 29,718 |
2022-03-14 | $4.42 | $4.47 | $4.30 | $4.30 | $4.30 | 9,550 |
2022-03-11 | $4.35 | $4.49 | $4.20 | $4.40 | $4.40 | 25,531 |
2022-03-10 | $4.05 | $4.50 | $4.02 | $4.50 | $4.50 | 32,176 |
2022-03-09 | $4.07 | $4.11 | $3.95 | $4.07 | $4.07 | 8,009 |
2022-03-08 | $3.90 | $4.07 | $3.90 | $4.06 | $4.06 | 5,450 |
2022-03-07 | $3.93 | $4.08 | $3.93 | $4.04 | $4.04 | 8,235 |
2022-03-04 | $3.93 | $4.07 | $3.93 | $4.03 | $4.03 | 11,587 |
2022-03-03 | $4.10 | $4.24 | $3.95 | $3.97 | $3.97 | 14,964 |
2022-03-02 | $4.04 | $4.14 | $4.00 | $4.06 | $4.06 | 3,841 |
2022-03-01 | $4.01 | $4.01 | $3.94 | $3.94 | $3.94 | 5,482 |
2022-02-28 | $4.01 | $4.15 | $4.01 | $4.04 | $4.04 | 1,746 |
2022-02-25 | $4.16 | $4.18 | $4.16 | $4.18 | $4.18 | 4,967 |
2022-02-24 | $4.02 | $4.09 | $4.00 | $4.07 | $4.07 | 12,965 |
2022-02-23 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 1,248 |
2022-02-22 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 826 |
2022-02-18 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 1,587 |
2022-02-17 | $4.46 | $4.46 | $4.24 | $4.24 | $4.24 | 18,626 |
2022-02-16 | $4.58 | $4.58 | $4.46 | $4.46 | $4.46 | 995 |
2022-02-15 | $4.43 | $4.52 | $4.40 | $4.48 | $4.48 | 6,829 |
2022-02-14 | $4.49 | $4.49 | $4.31 | $4.31 | $4.31 | 3,413 |
2022-02-11 | $4.40 | $4.51 | $4.40 | $4.46 | $4.46 | 2,906 |
2022-02-10 | $4.62 | $4.64 | $4.47 | $4.47 | $4.47 | 10,473 |
2022-02-09 | $4.51 | $4.70 | $4.23 | $4.67 | $4.67 | 30,507 |
2022-02-08 | $4.42 | $4.47 | $4.21 | $4.47 | $4.47 | 7,093 |
2022-02-07 | $4.31 | $4.58 | $4.19 | $4.34 | $4.34 | 15,822 |
2022-02-04 | $4.20 | $4.43 | $4.04 | $4.43 | $4.43 | 56,441 |
2022-02-03 | $4.41 | $4.41 | $4.11 | $4.25 | $4.25 | 28,966 |
2022-02-02 | $4.80 | $4.87 | $4.32 | $4.45 | $4.45 | 219,969 |
2022-02-01 | $4.00 | $5.38 | $4.00 | $4.90 | $4.90 | 2,836,587 |
2022-01-31 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 5,054 |
2022-01-28 | $4.07 | $4.16 | $4.00 | $4.02 | $4.02 | 19,247 |
2022-01-27 | $3.93 | $4.21 | $3.91 | $4.00 | $4.00 | 7,059 |
2022-01-26 | $4.03 | $4.03 | $3.92 | $3.95 | $3.95 | 10,934 |
2022-01-25 | $4.08 | $4.08 | $4.00 | $4.03 | $4.03 | 1,997 |
2022-01-24 | $4.30 | $4.30 | $4.04 | $4.08 | $4.08 | 17,830 |
2022-01-21 | $4.30 | $4.32 | $4.30 | $4.31 | $4.31 | 29,072 |
2022-01-20 | $4.30 | $4.32 | $4.30 | $4.32 | $4.32 | 7,295 |
2022-01-19 | $4.20 | $4.31 | $4.10 | $4.31 | $4.31 | 9,070 |
2022-01-18 | $4.20 | $4.40 | $4.20 | $4.24 | $4.24 | 13,278 |
2022-01-14 | $4.21 | $4.23 | $4.20 | $4.22 | $4.22 | 6,098 |
2022-01-13 | $4.20 | $4.29 | $4.20 | $4.20 | $4.20 | 9,503 |
2022-01-12 | $4.35 | $4.35 | $4.28 | $4.32 | $4.32 | 1,500 |
2022-01-11 | $4.21 | $4.29 | $4.17 | $4.24 | $4.24 | 9,541 |
2022-01-10 | $4.05 | $4.05 | $4.02 | $4.05 | $4.05 | 3,191 |
2022-01-07 | $4.23 | $4.28 | $4.14 | $4.26 | $4.26 | 3,847 |
2022-01-06 | $4.29 | $4.32 | $4.20 | $4.28 | $4.28 | 5,984 |
2022-01-05 | $4.01 | $4.30 | $4.01 | $4.11 | $4.11 | 2,656 |
2022-01-04 | $4.22 | $4.24 | $4.05 | $4.12 | $4.12 | 4,425 |
2022-01-03 | $4.15 | $4.26 | $4.15 | $4.21 | $4.21 | 2,430 |
2021-12-31 | $3.99 | $4.05 | $3.93 | $3.93 | $3.93 | 5,523 |
2021-12-30 | $4.20 | $4.22 | $3.85 | $3.91 | $3.91 | 40,850 |
2021-12-29 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 8,471 |
2021-12-28 | $4.31 | $4.31 | $4.19 | $4.20 | $4.20 | 2,308 |
2021-12-27 | $4.35 | $4.42 | $4.25 | $4.25 | $4.25 | 7,527 |
2021-12-23 | $4.40 | $4.44 | $4.35 | $4.42 | $4.42 | 4,130 |
2021-12-22 | $4.38 | $4.39 | $4.34 | $4.39 | $4.39 | 2,917 |
2021-12-21 | $4.44 | $4.46 | $4.24 | $4.24 | $4.24 | 8,983 |
2021-12-20 | $4.38 | $4.44 | $4.31 | $4.31 | $4.31 | 5,700 |
2021-12-17 | $4.41 | $4.62 | $4.20 | $4.47 | $4.47 | 40,799 |
2021-12-16 | $4.43 | $4.47 | $4.22 | $4.41 | $4.41 | 36,106 |
2021-12-15 | $4.27 | $4.43 | $4.15 | $4.43 | $4.43 | 64,941 |
2021-12-14 | $4.50 | $4.50 | $4.16 | $4.16 | $4.16 | 9,106 |
2021-12-13 | $4.17 | $4.33 | $4.15 | $4.17 | $4.17 | 2,854 |
2021-12-10 | $4.40 | $4.40 | $4.20 | $4.27 | $4.27 | 9,376 |
2021-12-09 | $4.31 | $4.34 | $4.15 | $4.19 | $4.19 | 14,245 |
2021-12-08 | $4.19 | $4.36 | $4.17 | $4.34 | $4.34 | 10,440 |
2021-12-07 | $4.21 | $4.35 | $4.18 | $4.28 | $4.28 | 23,412 |
2021-12-06 | $4.01 | $4.22 | $4.01 | $4.20 | $4.20 | 10,563 |
2021-12-03 | $4.08 | $4.25 | $3.95 | $4.02 | $4.02 | 47,445 |
2021-12-02 | $4.11 | $4.37 | $4.11 | $4.37 | $4.37 | 12,960 |
2021-12-01 | $4.13 | $4.29 | $4.12 | $4.12 | $4.12 | 7,475 |
2021-11-30 | $4.25 | $4.40 | $3.91 | $4.20 | $4.20 | 43,618 |
2021-11-29 | $4.10 | $4.41 | $4.10 | $4.26 | $4.26 | 28,650 |
2021-11-26 | $4.88 | $4.88 | $3.73 | $4.06 | $4.06 | 87,482 |
2021-11-24 | $4.63 | $4.78 | $4.39 | $4.49 | $4.49 | 31,845 |
2021-11-23 | $4.90 | $4.90 | $4.59 | $4.67 | $4.67 | 12,085 |
2021-11-22 | $4.91 | $4.93 | $4.68 | $4.74 | $4.74 | 24,214 |
2021-11-19 | $4.97 | $5.06 | $4.91 | $4.93 | $4.93 | 16,371 |
2021-11-18 | $5.26 | $5.37 | $4.93 | $4.95 | $4.95 | 35,434 |
2021-11-17 | $5.28 | $5.34 | $5.26 | $5.26 | $5.26 | 10,848 |
2021-11-16 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 6,270 |
2021-11-15 | $5.40 | $5.53 | $5.39 | $5.52 | $5.52 | 21,505 |
2021-11-12 | $5.20 | $5.31 | $5.20 | $5.21 | $5.21 | 11,576 |
2021-11-11 | $5.34 | $5.35 | $5.20 | $5.32 | $5.32 | 6,963 |
2021-11-10 | $5.54 | $5.54 | $5.34 | $5.46 | $5.46 | 15,683 |
2021-11-09 | $5.57 | $6.24 | $5.32 | $5.48 | $5.48 | 306,149 |
2021-11-08 | $5.55 | $5.58 | $5.38 | $5.49 | $5.49 | 14,059 |
2021-11-05 | $5.39 | $5.63 | $5.28 | $5.63 | $5.63 | 13,485 |
2021-11-04 | $5.39 | $5.40 | $5.15 | $5.40 | $5.40 | 18,382 |
2021-11-03 | $5.16 | $5.39 | $5.10 | $5.39 | $5.39 | 14,740 |
2021-11-02 | $5.15 | $5.27 | $5.14 | $5.22 | $5.22 | 7,087 |
2021-11-01 | $5.30 | $5.30 | $5.17 | $5.19 | $5.19 | 2,031 |
2021-10-29 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 12,900 |
2021-10-28 | $5.11 | $5.40 | $5.11 | $5.27 | $5.27 | 4,246 |
2021-10-27 | $5.16 | $5.34 | $5.10 | $5.33 | $5.33 | 10,960 |
2021-10-26 | $5.18 | $5.39 | $5.18 | $5.26 | $5.26 | 10,187 |
2021-10-25 | $5.34 | $5.47 | $5.20 | $5.37 | $5.37 | 52,384 |
2021-10-22 | $5.46 | $5.83 | $5.33 | $5.44 | $5.44 | 70,413 |
2021-10-21 | $5.78 | $6.22 | $5.46 | $5.48 | $5.48 | 113,208 |
2021-10-20 | $5.57 | $5.70 | $5.50 | $5.70 | $5.70 | 14,608 |
2021-10-19 | $5.96 | $5.98 | $5.43 | $5.47 | $5.47 | 20,311 |
2021-10-18 | $5.86 | $5.86 | $5.62 | $5.68 | $5.68 | 32,226 |
2021-10-15 | $5.29 | $5.94 | $5.29 | $5.86 | $5.86 | 61,395 |
2021-10-14 | $5.17 | $5.49 | $5.17 | $5.26 | $5.26 | 32,325 |
2021-10-13 | $5.28 | $5.28 | $5.05 | $5.06 | $5.06 | 12,871 |
2021-10-12 | $5.08 | $5.33 | $5.08 | $5.27 | $5.27 | 19,259 |
2021-10-11 | $5.35 | $5.37 | $5.13 | $5.13 | $5.13 | 20,847 |
2021-10-08 | $5.39 | $5.44 | $5.20 | $5.20 | $5.20 | 24,635 |
2021-10-07 | $5.06 | $5.31 | $5.06 | $5.16 | $5.16 | 18,557 |
2021-10-06 | $4.97 | $5.24 | $4.97 | $5.10 | $5.10 | 9,925 |
2021-10-05 | $5.28 | $5.60 | $4.97 | $5.02 | $5.02 | 63,985 |
2021-10-04 | $5.17 | $5.20 | $5.11 | $5.12 | $5.12 | 6,276 |
2021-10-01 | $5.17 | $5.30 | $5.05 | $5.17 | $5.17 | 100,789 |
2021-09-30 | $5.13 | $5.19 | $4.99 | $5.18 | $5.18 | 10,189 |
2021-09-29 | $5.02 | $5.19 | $4.94 | $5.19 | $5.19 | 37,795 |
2021-09-28 | $5.06 | $5.13 | $5.01 | $5.01 | $5.01 | 20,332 |
2021-09-27 | $5.00 | $5.25 | $5.00 | $5.06 | $5.06 | 9,402 |
2021-09-24 | $5.02 | $5.27 | $5.00 | $5.00 | $5.00 | 34,148 |
2021-09-23 | $5.08 | $5.13 | $5.00 | $5.04 | $5.04 | 32,485 |
2021-09-22 | $4.83 | $5.20 | $4.71 | $5.12 | $5.12 | 31,976 |
2021-09-21 | $4.76 | $4.93 | $4.67 | $4.84 | $4.84 | 35,962 |
2021-09-20 | $4.55 | $5.04 | $4.51 | $4.80 | $4.80 | 69,601 |
2021-09-17 | $4.63 | $4.76 | $4.51 | $4.51 | $4.51 | 31,769 |
2021-09-16 | $4.95 | $4.95 | $4.55 | $4.63 | $4.63 | 24,818 |
2021-09-15 | $4.74 | $4.80 | $4.59 | $4.71 | $4.71 | 13,589 |
2021-09-14 | $4.72 | $4.73 | $4.57 | $4.73 | $4.73 | 3,085 |
2021-09-13 | $4.64 | $4.77 | $4.63 | $4.72 | $4.72 | 4,971 |
2021-09-10 | $4.68 | $4.69 | $4.62 | $4.67 | $4.67 | 6,921 |
2021-09-09 | $4.66 | $4.75 | $4.55 | $4.60 | $4.60 | 26,038 |
2021-09-08 | $4.80 | $4.80 | $4.55 | $4.55 | $4.55 | 21,896 |
2021-09-07 | $4.77 | $4.83 | $4.71 | $4.78 | $4.78 | 12,367 |
2021-09-03 | $4.85 | $4.99 | $4.73 | $4.79 | $4.79 | 27,731 |
2021-09-02 | $5.00 | $5.00 | $4.82 | $4.88 | $4.88 | 12,998 |
2021-09-01 | $4.90 | $4.95 | $4.84 | $4.88 | $4.88 | 5,949 |
2021-08-31 | $4.77 | $5.04 | $4.77 | $5.01 | $5.01 | 56,633 |
2021-08-30 | $4.71 | $4.89 | $4.71 | $4.74 | $4.74 | 18,479 |
2021-08-27 | $4.80 | $5.17 | $4.80 | $4.85 | $4.85 | 45,885 |
2021-08-26 | $4.80 | $4.98 | $4.73 | $4.90 | $4.90 | 19,185 |
2021-08-25 | $4.91 | $4.99 | $4.81 | $4.82 | $4.82 | 28,723 |
2021-08-24 | $4.82 | $4.99 | $4.82 | $4.93 | $4.93 | 20,673 |
2021-08-23 | $4.88 | $5.00 | $4.81 | $4.92 | $4.92 | 34,808 |
2021-08-20 | $5.00 | $5.25 | $4.85 | $4.85 | $4.85 | 24,228 |
2021-08-19 | $5.05 | $5.29 | $4.72 | $4.92 | $4.92 | 87,224 |
2021-08-18 | $5.21 | $5.37 | $5.07 | $5.12 | $5.12 | 9,667 |
2021-08-17 | $5.24 | $5.39 | $5.18 | $5.29 | $5.29 | 16,067 |
2021-08-16 | $5.18 | $5.42 | $5.18 | $5.30 | $5.30 | 89,684 |
2021-08-13 | $5.34 | $5.50 | $5.20 | $5.27 | $5.27 | 39,631 |
2021-08-12 | $5.51 | $5.65 | $5.38 | $5.45 | $5.45 | 37,029 |
2021-08-11 | $5.44 | $5.66 | $5.36 | $5.64 | $5.64 | 80,725 |
2021-08-10 | $5.40 | $5.46 | $5.27 | $5.44 | $5.44 | 31,357 |
2021-08-09 | $5.24 | $5.51 | $5.24 | $5.40 | $5.40 | 52,146 |
2021-08-06 | $5.39 | $5.47 | $5.03 | $5.24 | $5.24 | 66,181 |
2021-08-05 | $5.03 | $5.50 | $4.90 | $5.33 | $5.33 | 110,888 |
2021-08-04 | $5.00 | $5.24 | $4.97 | $5.05 | $5.05 | 82,319 |
2021-08-03 | $5.25 | $5.50 | $5.03 | $5.13 | $5.13 | 133,149 |
2021-08-02 | $6.85 | $6.91 | $4.93 | $5.31 | $5.31 | 576,939 |
2021-07-30 | $7.02 | $7.08 | $6.80 | $6.91 | $6.91 | 123,152 |
2021-07-29 | $6.79 | $7.25 | $6.78 | $6.89 | $6.89 | 138,912 |
2021-07-28 | $6.10 | $7.08 | $6.07 | $6.76 | $6.76 | 225,720 |
2021-07-27 | $6.10 | $6.41 | $6.10 | $6.10 | $6.10 | 17,733 |
2021-07-26 | $6.04 | $6.48 | $6.00 | $6.12 | $6.12 | 56,736 |
2021-07-23 | $6.82 | $7.27 | $6.10 | $6.25 | $6.25 | 294,394 |
2021-07-22 | $5.95 | $7.03 | $5.95 | $6.80 | $6.80 | 339,881 |
2021-07-21 | $5.92 | $6.10 | $5.51 | $5.93 | $5.93 | 168,905 |
2021-07-20 | $5.58 | $5.90 | $5.51 | $5.89 | $5.89 | 197,686 |
2021-07-19 | $5.11 | $5.49 | $5.10 | $5.41 | $5.41 | 137,822 |
2021-07-16 | $5.07 | $5.38 | $5.01 | $5.13 | $5.13 | 101,719 |
2021-07-15 | $5.30 | $5.53 | $5.05 | $5.10 | $5.10 | 170,940 |
2021-07-14 | $5.18 | $5.48 | $5.06 | $5.27 | $5.27 | 264,493 |
2021-07-13 | $4.96 | $5.29 | $4.96 | $5.17 | $5.17 | 374,719 |
2021-07-12 | $5.02 | $5.34 | $5.01 | $5.11 | $5.11 | 88,354 |
2021-07-09 | $5.78 | $5.83 | $4.95 | $5.05 | $5.05 | 324,790 |
2021-07-08 | $4.80 | $6.19 | $4.79 | $5.40 | $5.40 | 1,869,918 |
2021-07-07 | $5.03 | $5.03 | $4.80 | $4.85 | $4.85 | 54,681 |
2021-07-06 | $4.86 | $5.04 | $4.82 | $4.91 | $4.91 | 110,589 |
2021-07-02 | $4.80 | $5.00 | $4.80 | $4.93 | $4.93 | 19,239 |
2021-07-01 | $4.80 | $4.87 | $4.74 | $4.75 | $4.75 | 22,634 |
2021-06-30 | $4.86 | $4.91 | $4.77 | $4.82 | $4.82 | 8,336 |
2021-06-29 | $4.88 | $4.92 | $4.79 | $4.85 | $4.85 | 7,847 |
2021-06-28 | $5.03 | $5.09 | $4.87 | $4.87 | $4.87 | 84,134 |
2021-06-25 | $5.04 | $5.09 | $4.91 | $4.95 | $4.95 | 45,140 |
2021-06-24 | $5.02 | $5.05 | $4.90 | $5.04 | $5.04 | 52,659 |
2021-06-23 | $4.87 | $5.05 | $4.87 | $4.99 | $4.99 | 16,903 |
2021-06-22 | $4.82 | $4.96 | $4.80 | $4.94 | $4.94 | 27,721 |
2021-06-21 | $4.76 | $5.02 | $4.66 | $4.83 | $4.83 | 15,526 |
2021-06-18 | $5.00 | $5.03 | $4.76 | $4.78 | $4.78 | 38,881 |
2021-06-17 | $5.10 | $5.19 | $4.96 | $5.00 | $5.00 | 26,666 |
2021-06-16 | $5.12 | $5.26 | $4.90 | $5.10 | $5.10 | 71,421 |
2021-06-15 | $5.10 | $5.27 | $4.91 | $5.00 | $5.00 | 77,278 |
2021-06-14 | $4.91 | $5.26 | $4.82 | $5.10 | $5.10 | 99,590 |
2021-06-11 | $5.28 | $5.50 | $4.91 | $5.11 | $5.11 | 505,968 |
2021-06-10 | $4.65 | $5.17 | $4.65 | $5.02 | $5.02 | 844,899 |
2021-06-09 | $4.13 | $4.60 | $4.13 | $4.50 | $4.50 | 208,658 |
2021-06-08 | $4.12 | $4.20 | $3.84 | $4.06 | $4.06 | 100,642 |
2021-06-07 | $3.90 | $4.17 | $3.82 | $4.09 | $4.09 | 151,160 |
2021-06-04 | $3.94 | $4.17 | $3.92 | $3.95 | $3.95 | 21,996 |
2021-06-03 | $3.81 | $4.16 | $3.79 | $3.94 | $3.94 | 230,830 |
2021-06-02 | $3.86 | $4.09 | $3.76 | $3.86 | $3.86 | 330,467 |
2021-06-01 | $3.79 | $3.91 | $3.75 | $3.91 | $3.91 | 15,149 |
2021-05-28 | $3.73 | $3.82 | $3.69 | $3.72 | $3.72 | 9,483 |
2021-05-27 | $3.67 | $3.94 | $3.62 | $3.75 | $3.75 | 10,320 |
2021-05-26 | $3.63 | $3.83 | $3.57 | $3.80 | $3.80 | 24,307 |
2021-05-25 | $3.79 | $3.85 | $3.52 | $3.73 | $3.73 | 63,839 |
2021-05-24 | $3.78 | $3.93 | $3.77 | $3.81 | $3.81 | 21,638 |
2021-05-21 | $3.85 | $4.21 | $3.70 | $3.79 | $3.79 | 168,203 |
2021-05-20 | $3.54 | $3.93 | $3.54 | $3.67 | $3.67 | 262,431 |
2021-05-19 | $3.56 | $3.56 | $3.45 | $3.51 | $3.51 | 10,584 |
2021-05-18 | $3.46 | $3.57 | $3.44 | $3.56 | $3.56 | 20,987 |
2021-05-17 | $3.40 | $3.52 | $3.40 | $3.43 | $3.43 | 5,678 |
2021-05-14 | $3.48 | $3.56 | $3.48 | $3.49 | $3.49 | 3,515 |
2021-05-13 | $3.50 | $3.55 | $3.40 | $3.44 | $3.44 | 9,120 |
2021-05-12 | $3.44 | $3.67 | $3.38 | $3.44 | $3.44 | 33,118 |
2021-05-11 | $3.74 | $3.74 | $3.52 | $3.70 | $3.70 | 14,488 |
2021-05-10 | $3.75 | $3.75 | $3.65 | $3.68 | $3.68 | 19,449 |
2021-05-07 | $3.50 | $3.63 | $3.50 | $3.62 | $3.62 | 10,041 |
2021-05-06 | $3.49 | $3.60 | $3.46 | $3.54 | $3.54 | 4,479 |
2021-05-05 | $3.52 | $3.52 | $3.49 | $3.49 | $3.49 | 8,784 |
2021-05-04 | $3.70 | $3.70 | $3.42 | $3.51 | $3.51 | 46,692 |
2021-05-03 | $3.70 | $3.88 | $3.66 | $3.77 | $3.77 | 33,023 |
2021-04-30 | $3.71 | $3.71 | $3.62 | $3.71 | $3.71 | 15,589 |
2021-04-29 | $3.71 | $3.78 | $3.66 | $3.76 | $3.76 | 23,776 |
2021-04-28 | $3.70 | $3.73 | $3.69 | $3.70 | $3.70 | 5,100 |
2021-04-27 | $3.74 | $3.87 | $3.66 | $3.70 | $3.70 | 113,517 |
2021-04-26 | $3.64 | $3.75 | $3.64 | $3.74 | $3.74 | 4,915 |
2021-04-23 | $3.59 | $3.63 | $3.52 | $3.60 | $3.60 | 28,009 |
2021-04-22 | $3.51 | $3.62 | $3.49 | $3.61 | $3.61 | 16,782 |
2021-04-21 | $3.65 | $3.65 | $3.49 | $3.56 | $3.56 | 37,847 |
2021-04-20 | $3.71 | $3.71 | $3.61 | $3.68 | $3.68 | 5,533 |
2021-04-19 | $3.76 | $3.77 | $3.62 | $3.69 | $3.69 | 17,465 |
2021-04-16 | $3.84 | $3.85 | $3.73 | $3.81 | $3.81 | 7,817 |
2021-04-15 | $3.88 | $3.95 | $3.77 | $3.85 | $3.85 | 29,091 |
2021-04-14 | $3.94 | $3.94 | $3.71 | $3.81 | $3.81 | 26,038 |
2021-04-13 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 3,650 |
2021-04-12 | $4.00 | $4.01 | $3.81 | $3.88 | $3.88 | 40,365 |
2021-04-09 | $3.90 | $3.95 | $3.76 | $3.85 | $3.85 | 24,885 |
2021-04-08 | $3.92 | $3.97 | $3.80 | $3.82 | $3.82 | 21,059 |
2021-04-07 | $3.83 | $4.00 | $3.75 | $3.94 | $3.94 | 181,781 |
2021-04-06 | $3.97 | $4.01 | $3.74 | $3.90 | $3.90 | 13,087 |
2021-04-05 | $3.88 | $4.04 | $3.72 | $3.98 | $3.98 | 65,971 |
2021-04-01 | $3.81 | $4.13 | $3.77 | $3.93 | $3.93 | 91,227 |
2021-03-31 | $3.69 | $3.90 | $3.69 | $3.87 | $3.87 | 7,869 |
2021-03-30 | $3.73 | $3.85 | $3.73 | $3.85 | $3.85 | 8,377 |
2021-03-29 | $3.87 | $3.94 | $3.68 | $3.73 | $3.73 | 21,758 |
2021-03-26 | $3.79 | $3.95 | $3.72 | $3.73 | $3.73 | 5,715 |
2021-03-25 | $3.80 | $4.09 | $3.58 | $3.81 | $3.81 | 11,578 |
2021-03-24 | $3.93 | $4.07 | $3.74 | $3.74 | $3.74 | 25,724 |
2021-03-23 | $4.10 | $4.11 | $3.89 | $3.94 | $3.94 | 55,545 |
2021-03-22 | $3.95 | $4.30 | $3.94 | $4.12 | $4.12 | 79,109 |
2021-03-19 | $3.90 | $3.99 | $3.81 | $3.97 | $3.97 | 17,693 |
2021-03-18 | $3.81 | $4.30 | $3.81 | $3.99 | $3.99 | 400,110 |
2021-03-17 | $3.90 | $3.94 | $3.75 | $3.84 | $3.84 | 24,590 |
2021-03-16 | $3.91 | $4.05 | $3.84 | $3.90 | $3.90 | 66,572 |
2021-03-15 | $3.85 | $3.98 | $3.82 | $3.91 | $3.91 | 100,785 |
2021-03-12 | $3.85 | $3.85 | $3.70 | $3.79 | $3.79 | 38,611 |
2021-03-11 | $3.73 | $3.98 | $3.67 | $3.85 | $3.85 | 90,982 |
2021-03-10 | $3.86 | $3.86 | $3.67 | $3.72 | $3.72 | 31,482 |
2021-03-09 | $3.66 | $3.90 | $3.55 | $3.76 | $3.76 | 111,089 |
2021-03-08 | $3.44 | $3.86 | $3.33 | $3.70 | $3.70 | 466,347 |
2021-03-05 | $3.61 | $3.61 | $3.02 | $3.48 | $3.48 | 267,359 |
2021-03-04 | $3.95 | $4.02 | $3.41 | $3.50 | $3.50 | 249,149 |
2021-03-03 | $4.22 | $5.01 | $3.85 | $3.96 | $3.96 | 1,152,965 |
2021-03-02 | $3.94 | $4.32 | $3.78 | $4.12 | $4.12 | 713,906 |
2021-03-01 | $3.80 | $4.49 | $3.72 | $4.03 | $4.03 | 607,979 |
2021-02-26 | $3.85 | $4.05 | $3.55 | $3.75 | $3.75 | 155,176 |
2021-02-25 | $4.33 | $4.40 | $3.85 | $3.85 | $3.85 | 76,466 |
2021-02-24 | $4.07 | $4.58 | $4.01 | $4.26 | $4.26 | 221,840 |
2021-02-23 | $4.30 | $4.37 | $3.67 | $4.08 | $4.08 | 453,755 |
2021-02-22 | $4.22 | $4.68 | $4.03 | $4.51 | $4.51 | 227,376 |
2021-02-19 | $4.26 | $4.60 | $4.21 | $4.32 | $4.32 | 191,234 |
2021-02-18 | $4.20 | $4.85 | $4.12 | $4.46 | $4.46 | 585,882 |
2021-02-17 | $4.04 | $4.21 | $3.87 | $4.16 | $4.16 | 240,396 |
2021-02-16 | $3.94 | $4.03 | $3.83 | $3.99 | $3.99 | 58,014 |
2021-02-12 | $3.84 | $4.00 | $3.71 | $3.90 | $3.90 | 43,131 |
2021-02-11 | $4.03 | $4.12 | $3.72 | $3.90 | $3.90 | 237,757 |
2021-02-10 | $3.92 | $4.34 | $3.87 | $4.07 | $4.07 | 337,017 |
2021-02-09 | $3.92 | $3.95 | $3.86 | $3.90 | $3.90 | 39,450 |
2021-02-08 | $3.69 | $3.95 | $3.69 | $3.92 | $3.92 | 184,711 |
2021-02-05 | $4.09 | $4.17 | $3.71 | $3.71 | $3.71 | 112,170 |
2021-02-04 | $3.72 | $4.06 | $3.72 | $3.87 | $3.87 | 39,082 |
2021-02-03 | $3.65 | $3.77 | $3.61 | $3.77 | $3.77 | 12,905 |
2021-02-02 | $3.73 | $3.99 | $3.67 | $3.68 | $3.68 | 114,175 |
2021-02-01 | $3.69 | $3.72 | $3.50 | $3.71 | $3.71 | 45,501 |
2021-01-29 | $3.48 | $4.15 | $3.35 | $3.66 | $3.66 | 292,901 |
2021-01-28 | $3.52 | $3.69 | $3.32 | $3.33 | $3.33 | 38,059 |
2021-01-27 | $3.62 | $3.94 | $3.41 | $3.59 | $3.59 | 211,484 |
2021-01-26 | $3.62 | $4.10 | $3.62 | $3.72 | $3.72 | 560,560 |
2021-01-25 | $3.73 | $3.73 | $3.42 | $3.57 | $3.57 | 34,142 |
2021-01-22 | $3.50 | $3.70 | $3.45 | $3.70 | $3.70 | 12,114 |
2021-01-21 | $3.60 | $3.60 | $3.40 | $3.56 | $3.56 | 35,576 |
2021-01-20 | $3.70 | $3.72 | $3.57 | $3.66 | $3.66 | 12,394 |
2021-01-19 | $3.70 | $3.75 | $3.51 | $3.70 | $3.70 | 35,084 |
2021-01-15 | $3.88 | $3.94 | $3.55 | $3.73 | $3.73 | 32,920 |
2021-01-14 | $3.61 | $3.91 | $3.60 | $3.85 | $3.85 | 38,837 |
2021-01-13 | $3.84 | $3.93 | $3.62 | $3.72 | $3.72 | 19,984 |
2021-01-12 | $3.71 | $3.94 | $3.61 | $3.89 | $3.89 | 112,658 |
2021-01-11 | $3.46 | $3.79 | $3.46 | $3.74 | $3.74 | 25,524 |
2021-01-08 | $3.56 | $3.85 | $3.42 | $3.55 | $3.55 | 64,536 |
2021-01-07 | $3.60 | $3.60 | $3.38 | $3.53 | $3.53 | 12,634 |
2021-01-06 | $3.31 | $3.61 | $3.26 | $3.54 | $3.54 | 39,584 |
2021-01-05 | $3.45 | $3.49 | $3.26 | $3.38 | $3.38 | 22,952 |
2021-01-04 | $3.42 | $3.68 | $3.39 | $3.42 | $3.42 | 36,990 |
2020-12-31 | $3.32 | $3.68 | $3.32 | $3.37 | $3.37 | 38,047 |
2020-12-30 | $3.28 | $3.75 | $3.28 | $3.45 | $3.45 | 193,437 |
2020-12-29 | $3.36 | $3.70 | $3.16 | $3.42 | $3.42 | 129,347 |
2020-12-28 | $3.39 | $3.39 | $3.10 | $3.30 | $3.30 | 40,500 |
2020-12-24 | $3.02 | $3.97 | $3.00 | $3.28 | $3.28 | 436,136 |
2020-12-23 | $2.99 | $3.13 | $2.97 | $3.06 | $3.06 | 11,683 |
2020-12-22 | $3.08 | $3.09 | $2.93 | $2.97 | $2.97 | 13,865 |
2020-12-21 | $3.09 | $3.09 | $2.86 | $3.07 | $3.07 | 39,121 |
2020-12-18 | $3.14 | $3.22 | $3.07 | $3.10 | $3.10 | 26,786 |
2020-12-17 | $3.00 | $3.47 | $3.00 | $3.09 | $3.09 | 100,845 |
2020-12-16 | $2.96 | $3.00 | $2.85 | $2.97 | $2.97 | 9,227 |
2020-12-15 | $2.87 | $3.02 | $2.80 | $2.91 | $2.91 | 50,046 |
2020-12-14 | $2.96 | $2.96 | $2.81 | $2.81 | $2.81 | 10,344 |
2020-12-11 | $2.82 | $2.86 | $2.80 | $2.80 | $2.80 | 10,027 |
2020-12-10 | $2.88 | $2.98 | $2.80 | $2.86 | $2.86 | 10,780 |
2020-12-09 | $2.92 | $3.02 | $2.85 | $2.85 | $2.85 | 15,519 |
2020-12-08 | $3.07 | $3.13 | $2.82 | $2.92 | $2.92 | 41,880 |
2020-12-07 | $3.10 | $3.58 | $3.01 | $3.13 | $3.13 | 202,500 |
2020-12-04 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 4,305 |
2020-12-03 | $3.15 | $3.17 | $3.03 | $3.15 | $3.15 | 6,534 |
2020-12-02 | $3.19 | $3.27 | $3.10 | $3.14 | $3.14 | 7,774 |
2020-12-01 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 2,620 |
2020-11-30 | $3.14 | $3.40 | $3.12 | $3.14 | $3.14 | 84,080 |
2020-11-27 | $3.05 | $3.12 | $3.05 | $3.10 | $3.10 | 8,982 |
2020-11-25 | $3.26 | $3.40 | $3.14 | $3.20 | $3.20 | 50,647 |
2020-11-24 | $3.05 | $3.49 | $3.05 | $3.25 | $3.25 | 61,733 |
2020-11-23 | $3.16 | $3.16 | $2.95 | $3.13 | $3.13 | 19,286 |
2020-11-20 | $3.08 | $3.15 | $3.08 | $3.14 | $3.14 | 6,318 |
2020-11-19 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 193 |
2020-11-18 | $3.10 | $3.15 | $3.09 | $3.13 | $3.13 | 3,830 |
2020-11-17 | $3.02 | $3.06 | $2.92 | $3.03 | $3.03 | 9,446 |
2020-11-16 | $3.03 | $3.05 | $3.00 | $3.00 | $3.00 | 1,119 |
2020-11-13 | $3.01 | $3.10 | $2.97 | $2.99 | $2.99 | 8,153 |
2020-11-12 | $3.00 | $3.01 | $2.91 | $2.91 | $2.91 | 5,421 |
2020-11-11 | $3.12 | $3.20 | $3.01 | $3.01 | $3.01 | 14,038 |
2020-11-10 | $2.82 | $3.17 | $2.82 | $3.15 | $3.15 | 66,138 |
2020-11-09 | $2.80 | $3.27 | $2.79 | $2.81 | $2.81 | 120,565 |
2020-11-06 | $2.78 | $2.88 | $2.74 | $2.81 | $2.81 | 2,595 |
2020-11-05 | $2.74 | $2.83 | $2.70 | $2.77 | $2.77 | 1,147 |
2020-11-04 | $2.73 | $2.87 | $2.73 | $2.86 | $2.86 | 6,430 |
2020-11-03 | $2.85 | $2.85 | $2.79 | $2.83 | $2.83 | 2,333 |
2020-11-02 | $2.78 | $2.89 | $2.66 | $2.81 | $2.81 | 25,262 |
2020-10-30 | $2.75 | $2.93 | $2.66 | $2.66 | $2.66 | 30,165 |
2020-10-29 | $2.71 | $2.87 | $2.71 | $2.74 | $2.74 | 4,678 |
2020-10-28 | $2.89 | $3.18 | $2.72 | $2.80 | $2.80 | 46,091 |
2020-10-27 | $2.90 | $2.94 | $2.80 | $2.80 | $2.80 | 9,323 |
2020-10-26 | $2.83 | $2.97 | $2.83 | $2.90 | $2.90 | 2,973 |
2020-10-23 | $3.09 | $3.18 | $3.00 | $3.01 | $3.01 | 21,729 |
2020-10-22 | $3.00 | $3.23 | $2.90 | $2.95 | $2.95 | 35,160 |
2020-10-21 | $2.89 | $2.95 | $2.82 | $2.94 | $2.94 | 10,122 |
2020-10-20 | $2.83 | $2.90 | $2.83 | $2.86 | $2.86 | 7,476 |
2020-10-19 | $2.81 | $3.01 | $2.81 | $2.91 | $2.91 | 13,941 |
2020-10-16 | $2.93 | $2.95 | $2.81 | $2.91 | $2.91 | 7,440 |
2020-10-15 | $2.85 | $2.93 | $2.85 | $2.88 | $2.88 | 2,709 |
2020-10-14 | $2.92 | $2.94 | $2.81 | $2.92 | $2.92 | 6,531 |
2020-10-13 | $2.86 | $2.96 | $2.80 | $2.93 | $2.93 | 40,343 |
2020-10-12 | $2.90 | $3.05 | $2.85 | $2.91 | $2.91 | 47,431 |
2020-10-09 | $3.10 | $3.10 | $2.88 | $2.91 | $2.91 | 40,467 |
2020-10-08 | $2.89 | $3.13 | $2.86 | $2.91 | $2.91 | 172,385 |
2020-10-07 | $2.85 | $3.14 | $2.77 | $2.81 | $2.81 | 103,674 |
2020-10-06 | $2.82 | $2.95 | $2.81 | $2.84 | $2.84 | 17,018 |
2020-10-05 | $2.76 | $2.87 | $2.68 | $2.85 | $2.85 | 28,463 |
2020-10-02 | $2.60 | $2.79 | $2.60 | $2.75 | $2.75 | 48,485 |
2020-10-01 | $2.70 | $2.70 | $2.50 | $2.58 | $2.58 | 17,958 |
2020-09-30 | $2.87 | $2.89 | $2.62 | $2.72 | $2.72 | 21,206 |
2020-09-29 | $2.60 | $3.12 | $2.50 | $2.90 | $2.90 | 222,449 |
2020-09-28 | $2.56 | $3.38 | $2.42 | $2.80 | $2.80 | 641,591 |
2020-09-25 | $2.36 | $3.59 | $2.35 | $2.71 | $2.71 | 668,182 |
2020-09-24 | $2.40 | $2.41 | $2.34 | $2.35 | $2.35 | 8,669 |
2020-09-23 | $2.43 | $2.54 | $2.39 | $2.39 | $2.39 | 4,934 |
2020-09-22 | $2.37 | $2.45 | $2.37 | $2.41 | $2.41 | 2,552 |
2020-09-21 | $2.44 | $2.55 | $2.42 | $2.42 | $2.42 | 3,365 |
2020-09-18 | $2.38 | $2.59 | $2.37 | $2.59 | $2.59 | 17,951 |
2020-09-17 | $2.33 | $2.41 | $2.33 | $2.37 | $2.37 | 7,881 |
2020-09-16 | $2.37 | $2.44 | $2.37 | $2.44 | $2.44 | 3,230 |
2020-09-15 | $2.43 | $2.49 | $2.35 | $2.43 | $2.43 | 9,249 |
2020-09-14 | $2.30 | $2.47 | $2.30 | $2.43 | $2.43 | 31,550 |
2020-09-11 | $2.37 | $2.41 | $2.30 | $2.39 | $2.39 | 31,784 |
2020-09-10 | $2.41 | $2.83 | $2.36 | $2.44 | $2.44 | 253,723 |
2020-09-09 | $2.49 | $2.55 | $2.37 | $2.37 | $2.37 | 65,913 |
2020-09-08 | $2.42 | $2.48 | $2.34 | $2.45 | $2.45 | 31,087 |
2020-09-04 | $2.47 | $2.49 | $2.31 | $2.37 | $2.37 | 13,785 |
2020-09-03 | $2.49 | $2.56 | $2.30 | $2.49 | $2.49 | 47,524 |
2020-09-02 | $2.45 | $2.58 | $2.40 | $2.54 | $2.54 | 45,991 |
2020-09-01 | $2.60 | $2.70 | $2.46 | $2.48 | $2.48 | 52,977 |
2020-08-31 | $2.69 | $2.89 | $2.55 | $2.79 | $2.79 | 99,727 |
2020-08-28 | $2.61 | $2.74 | $2.61 | $2.69 | $2.69 | 34,264 |
2020-08-27 | $2.67 | $2.75 | $2.50 | $2.63 | $2.63 | 34,679 |
2020-08-26 | $2.59 | $2.72 | $2.56 | $2.70 | $2.70 | 51,223 |
2020-08-25 | $2.44 | $2.75 | $2.40 | $2.74 | $2.74 | 64,863 |
2020-08-24 | $2.61 | $2.62 | $2.40 | $2.44 | $2.44 | 26,944 |
2020-08-21 | $2.70 | $2.70 | $2.57 | $2.57 | $2.57 | 5,676 |
2020-08-20 | $2.68 | $2.77 | $2.52 | $2.59 | $2.59 | 24,246 |
2020-08-19 | $2.72 | $2.85 | $2.63 | $2.72 | $2.72 | 25,644 |
2020-08-18 | $2.76 | $2.77 | $2.62 | $2.69 | $2.69 | 20,992 |
2020-08-17 | $2.73 | $2.80 | $2.67 | $2.78 | $2.78 | 7,122 |
2020-08-14 | $2.44 | $2.87 | $2.44 | $2.80 | $2.80 | 79,351 |
2020-08-13 | $2.78 | $2.80 | $2.52 | $2.53 | $2.53 | 74,775 |
2020-08-12 | $2.90 | $2.90 | $2.67 | $2.82 | $2.82 | 43,505 |
2020-08-11 | $2.94 | $3.48 | $2.71 | $2.72 | $2.72 | 497,684 |
2020-08-10 | $2.76 | $3.19 | $2.69 | $2.86 | $2.86 | 121,873 |
2020-08-07 | $2.71 | $3.65 | $2.66 | $2.77 | $2.77 | 549,142 |
2020-08-06 | $2.79 | $2.95 | $2.49 | $2.64 | $2.64 | 55,257 |
2020-08-05 | $2.79 | $3.15 | $2.54 | $2.95 | $2.95 | 212,002 |
2020-08-04 | $2.41 | $3.45 | $2.41 | $2.72 | $2.72 | 363,607 |
2020-08-03 | $2.35 | $2.60 | $2.32 | $2.40 | $2.40 | 89,243 |
2020-07-31 | $2.42 | $2.70 | $2.34 | $2.34 | $2.34 | 102,839 |
2020-07-30 | $2.27 | $2.38 | $2.27 | $2.35 | $2.35 | 5,348 |
2020-07-29 | $2.30 | $2.44 | $2.29 | $2.34 | $2.34 | 4,050 |
2020-07-28 | $2.33 | $2.44 | $2.26 | $2.30 | $2.30 | 21,732 |
2020-07-27 | $2.31 | $2.40 | $2.28 | $2.30 | $2.30 | 3,188 |
2020-07-24 | $2.48 | $2.48 | $2.27 | $2.31 | $2.31 | 8,892 |
2020-07-23 | $2.41 | $2.49 | $2.28 | $2.39 | $2.39 | 13,558 |
2020-07-22 | $2.26 | $2.46 | $2.26 | $2.39 | $2.39 | 59,439 |
2020-07-21 | $2.19 | $2.28 | $2.17 | $2.26 | $2.26 | 35,969 |
2020-07-20 | $2.27 | $2.36 | $2.18 | $2.21 | $2.21 | 29,147 |
2020-07-17 | $2.16 | $2.45 | $2.16 | $2.29 | $2.29 | 132,449 |
2020-07-16 | $2.17 | $2.24 | $2.12 | $2.17 | $2.17 | 54,546 |
2020-07-15 | $2.17 | $2.25 | $2.10 | $2.10 | $2.10 | 71,071 |
2020-07-14 | $2.13 | $2.28 | $2.11 | $2.17 | $2.17 | 95,368 |
2020-07-13 | $2.21 | $2.27 | $2.11 | $2.14 | $2.14 | 51,781 |
2020-07-10 | $2.19 | $2.32 | $2.16 | $2.27 | $2.27 | 68,832 |
2020-07-09 | $2.26 | $2.33 | $2.16 | $2.19 | $2.19 | 45,425 |
2020-07-08 | $2.26 | $2.33 | $2.15 | $2.18 | $2.18 | 50,112 |
2020-07-07 | $2.36 | $2.38 | $2.24 | $2.33 | $2.33 | 120,038 |
2020-07-06 | $2.53 | $2.53 | $2.29 | $2.40 | $2.40 | 93,346 |
2020-07-02 | $2.42 | $2.42 | $2.22 | $2.33 | $2.33 | 33,617 |
2020-07-01 | $2.31 | $2.47 | $2.31 | $2.44 | $2.44 | 83,551 |
2020-06-30 | $3.13 | $3.21 | $2.24 | $2.44 | $2.44 | 699,458 |
2020-06-29 | $2.18 | $2.53 | $2.15 | $2.33 | $2.33 | 77,783 |
2020-06-26 | $2.38 | $2.38 | $2.17 | $2.21 | $2.21 | 42,678 |
2020-06-25 | $2.48 | $2.70 | $2.25 | $2.40 | $2.40 | 52,360 |
2020-06-24 | $2.68 | $2.80 | $2.44 | $2.56 | $2.56 | 74,641 |
2020-06-23 | $2.95 | $3.00 | $2.58 | $2.70 | $2.70 | 110,243 |
2020-06-22 | $3.12 | $3.27 | $2.88 | $3.14 | $3.14 | 245,064 |
2020-06-19 | $4.15 | $4.94 | $3.04 | $3.70 | $3.70 | 3,281,113 |
2020-06-18 | $2.76 | $3.26 | $2.60 | $3.15 | $3.15 | 500,708 |
2020-06-17 | $4.98 | $5.40 | $2.54 | $2.78 | $2.78 | 6,462,810 |
2020-06-16 | $2.09 | $2.46 | $2.00 | $2.35 | $2.35 | 79,834 |
2020-06-15 | $2.10 | $2.14 | $2.01 | $2.09 | $2.09 | 11,781 |
2020-06-12 | $2.92 | $2.92 | $2.00 | $2.14 | $2.14 | 118,095 |
2020-06-11 | $1.95 | $3.90 | $1.88 | $2.49 | $2.49 | 1,340,801 |
2020-06-10 | $1.90 | $2.19 | $1.89 | $1.89 | $1.89 | 21,102 |
2020-06-09 | $2.10 | $2.10 | $1.91 | $2.02 | $2.02 | 3,461 |
2020-06-08 | $2.04 | $2.11 | $1.91 | $2.09 | $2.09 | 14,915 |
2020-06-05 | $1.91 | $2.01 | $1.88 | $1.94 | $1.94 | 5,312 |
2020-06-04 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 1,786 |
2020-06-03 | $1.87 | $1.87 | $1.80 | $1.80 | $1.80 | 799 |
2020-06-02 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 629 |
2020-06-01 | $1.85 | $1.91 | $1.85 | $1.91 | $1.91 | 2,104 |
2020-05-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1,156 |
2020-05-28 | $1.90 | $1.92 | $1.82 | $1.85 | $1.85 | 18,069 |
2020-05-27 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 99 |
2020-05-26 | $1.93 | $1.97 | $1.93 | $1.97 | $1.97 | 936 |
2020-05-22 | $1.98 | $1.98 | $1.93 | $1.97 | $1.97 | 6,654 |
2020-05-21 | $1.93 | $1.98 | $1.88 | $1.91 | $1.91 | 5,999 |
2020-05-20 | $1.87 | $1.98 | $1.87 | $1.98 | $1.98 | 1,818 |
2020-05-19 | $1.95 | $1.96 | $1.90 | $1.91 | $1.91 | 9,397 |
2020-05-18 | $2.00 | $2.03 | $1.92 | $1.92 | $1.92 | 9,152 |
2020-05-15 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 4,165 |
2020-05-14 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 3,754 |
2020-05-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 203 |
2020-05-12 | $2.03 | $2.04 | $1.95 | $2.00 | $2.00 | 1,893 |
2020-05-11 | $1.99 | $2.04 | $1.98 | $2.00 | $2.00 | 3,372 |
2020-05-08 | $1.83 | $2.03 | $1.77 | $2.03 | $2.03 | 5,592 |
2020-05-07 | $1.97 | $2.08 | $1.78 | $1.91 | $1.91 | 6,744 |
2020-05-06 | $1.92 | $1.92 | $1.88 | $1.91 | $1.91 | 2,304 |
2020-05-05 | $2.06 | $2.10 | $1.68 | $2.00 | $2.00 | 15,528 |
2020-05-04 | $2.11 | $2.11 | $1.97 | $1.98 | $1.98 | 11,231 |
2020-05-01 | $2.23 | $2.26 | $2.03 | $2.04 | $2.04 | 16,861 |
2020-04-30 | $2.30 | $2.37 | $2.17 | $2.18 | $2.18 | 38,280 |
2020-04-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 705 |
2020-04-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 10 |
2020-04-27 | $2.40 | $2.40 | $2.30 | $2.40 | $2.40 | 2,356 |
2020-04-24 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
2020-04-23 | $2.45 | $2.45 | $2.30 | $2.40 | $2.40 | 799 |
2020-04-22 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 21 |
2020-04-21 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,307 |
2020-04-20 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 166 |
2020-04-17 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,508 |
2020-04-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 184 |
2020-04-15 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 6 |
2020-04-14 | $2.32 | $2.40 | $2.32 | $2.36 | $2.36 | 1,922 |
2020-04-13 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 103 |
2020-04-09 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
2020-04-08 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 1 |
2020-04-07 | $2.51 | $2.51 | $2.47 | $2.47 | $2.47 | 251 |
2020-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 67 |
2020-04-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 152 |
2020-04-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 6 |
2020-04-01 | $2.63 | $2.74 | $2.47 | $2.63 | $2.63 | 1,540 |
2020-03-31 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 148 |
2020-03-30 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 54 |
2020-03-27 | $2.57 | $2.59 | $2.49 | $2.49 | $2.49 | 747 |
2020-03-26 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 217 |
2020-03-25 | $2.46 | $2.48 | $2.46 | $2.48 | $2.48 | 525 |
2020-03-24 | $2.67 | $2.67 | $2.42 | $2.47 | $2.47 | 3,066 |
2020-03-23 | $2.58 | $2.82 | $2.50 | $2.82 | $2.82 | 1,119 |
2020-03-20 | $2.82 | $2.88 | $2.82 | $2.88 | $2.88 | 1,680 |
2020-03-19 | $2.81 | $2.81 | $2.68 | $2.68 | $2.68 | 392 |
2020-03-18 | $3.03 | $3.03 | $2.51 | $2.51 | $2.51 | 4,675 |
2020-03-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 130 |
2020-03-16 | $2.75 | $2.95 | $2.75 | $2.95 | $2.95 | 6,212 |
2020-03-13 | $3.16 | $3.16 | $2.95 | $2.95 | $2.95 | 638 |
2020-03-12 | $3.25 | $3.27 | $2.77 | $2.83 | $2.83 | 15,803 |
2020-03-11 | $3.35 | $3.52 | $3.26 | $3.44 | $3.44 | 25,491 |
2020-03-10 | $3.25 | $3.38 | $3.04 | $3.38 | $3.38 | 8,288 |
2020-03-09 | $3.00 | $3.15 | $3.00 | $3.15 | $3.15 | 341 |
2020-03-06 | $3.01 | $3.01 | $2.80 | $2.94 | $2.94 | 1,130 |
2020-03-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 8 |
2020-03-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 133 |
2020-03-03 | $3.06 | $3.14 | $3.03 | $3.03 | $3.03 | 302 |
2020-03-02 | $2.95 | $2.95 | $2.83 | $2.83 | $2.83 | 1,382 |
2020-02-28 | $3.00 | $3.00 | $2.83 | $2.83 | $2.83 | 3,117 |
2020-02-27 | $3.29 | $3.29 | $3.06 | $3.06 | $3.06 | 518 |
2020-02-26 | $3.45 | $3.45 | $3.15 | $3.35 | $3.35 | 3,722 |
2020-02-25 | $3.19 | $3.45 | $3.19 | $3.36 | $3.36 | 6,209 |
2020-02-24 | $3.14 | $3.44 | $2.88 | $3.10 | $3.10 | 631 |
2020-02-21 | $3.34 | $3.40 | $3.34 | $3.38 | $3.38 | 783 |
2020-02-20 | $3.26 | $3.39 | $3.26 | $3.39 | $3.39 | 1,331 |
2020-02-19 | $3.22 | $3.39 | $3.22 | $3.37 | $3.37 | 1,302 |
2020-02-18 | $2.95 | $3.21 | $2.88 | $3.19 | $3.19 | 5,557 |
2020-02-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,389 |
2020-02-13 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 1,543 |
2020-02-12 | $2.95 | $2.95 | $2.94 | $2.95 | $2.95 | 1,600 |
2020-02-11 | $2.76 | $2.95 | $2.76 | $2.95 | $2.95 | 850 |
2020-02-10 | $2.82 | $2.82 | $2.75 | $2.75 | $2.75 | 1,475 |
2020-02-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 371 |
2020-02-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 457 |
2020-02-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 50 |
2020-02-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 3,165 |
2020-02-03 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 342 |
2020-01-31 | $2.95 | $2.95 | $2.88 | $2.95 | $2.95 | 1,005 |
2020-01-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 325 |
2020-01-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 200 |
2020-01-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 37 |
2020-01-27 | $3.00 | $3.00 | $2.84 | $2.84 | $2.84 | 1,538 |
2020-01-24 | $3.14 | $3.20 | $3.05 | $3.05 | $3.05 | 8,817 |
2020-01-23 | $2.82 | $3.15 | $2.82 | $3.15 | $3.15 | 12,719 |
2020-01-22 | $2.85 | $2.87 | $2.85 | $2.87 | $2.87 | 611 |
2020-01-21 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 765 |
2020-01-17 | $2.86 | $2.90 | $2.81 | $2.85 | $2.85 | 986 |
2020-01-16 | $2.90 | $2.90 | $2.83 | $2.87 | $2.87 | 1,601 |
2020-01-15 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 11 |
2020-01-14 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 2 |
2020-01-13 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 40 |
2020-01-10 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 45 |
2020-01-09 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
2020-01-08 | $2.80 | $2.95 | $2.80 | $2.92 | $2.92 | 722 |
2020-01-07 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 20 |
2020-01-06 | $2.77 | $2.89 | $2.75 | $2.89 | $2.89 | 646 |
2020-01-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 64 |
2020-01-02 | $2.90 | $2.99 | $2.90 | $2.99 | $2.99 | 736 |
2019-12-31 | $2.77 | $2.90 | $2.76 | $2.77 | $2.77 | 4,255 |
2019-12-30 | $2.82 | $2.88 | $2.82 | $2.84 | $2.84 | 1,574 |
2019-12-27 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 339 |
2019-12-26 | $2.76 | $2.86 | $2.76 | $2.86 | $2.86 | 2,106 |
2019-12-24 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 35 |
2019-12-23 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 596 |
2019-12-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 131 |
2019-12-19 | $2.99 | $2.99 | $2.86 | $2.87 | $2.87 | 1,715 |
2019-12-18 | $2.76 | $3.20 | $2.76 | $3.05 | $3.05 | 2,566 |
2019-12-17 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 687 |
2019-12-16 | $3.15 | $3.15 | $3.00 | $3.15 | $3.15 | 865 |
2019-12-13 | $3.00 | $3.20 | $2.97 | $3.20 | $3.20 | 11,641 |
2019-12-12 | $2.91 | $3.10 | $2.91 | $2.96 | $2.96 | 2,070 |
2019-12-11 | $2.75 | $3.11 | $2.75 | $2.86 | $2.86 | 1,120 |
2019-12-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 60 |
2019-12-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 107 |
2019-12-06 | $2.95 | $2.95 | $2.75 | $2.75 | $2.75 | 530 |
2019-12-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 247 |
2019-12-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,187 |
2019-12-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 702 |
2019-12-02 | $2.77 | $2.79 | $2.77 | $2.79 | $2.79 | 1,413 |
2019-11-29 | $2.77 | $2.80 | $2.76 | $2.78 | $2.78 | 2,259 |
2019-11-27 | $2.93 | $2.93 | $2.78 | $2.87 | $2.87 | 2,200 |
2019-11-26 | $2.85 | $2.89 | $2.85 | $2.89 | $2.89 | 1,591 |
2019-11-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 68 |
2019-11-22 | $2.83 | $2.95 | $2.83 | $2.95 | $2.95 | 1,503 |
2019-11-21 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 276 |
2019-11-20 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2019-11-19 | $2.78 | $3.15 | $2.77 | $2.95 | $2.95 | 4,572 |
2019-11-18 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
2019-11-15 | $3.02 | $3.10 | $2.82 | $3.05 | $3.05 | 2,881 |
2019-11-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3 |
2019-11-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,041 |
2019-11-12 | $3.03 | $3.15 | $2.99 | $3.06 | $3.06 | 2,401 |
2019-11-11 | $3.14 | $3.15 | $2.98 | $3.15 | $3.15 | 4,100 |
2019-11-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 128 |
2019-11-07 | $3.08 | $3.13 | $2.91 | $3.10 | $3.10 | 4,509 |
2019-11-06 | $2.92 | $3.12 | $2.92 | $3.12 | $3.12 | 1,419 |
2019-11-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 104 |
2019-11-04 | $3.28 | $3.28 | $2.95 | $3.07 | $3.07 | 2,784 |
2019-11-01 | $3.20 | $3.20 | $2.86 | $3.05 | $3.05 | 2,923 |
2019-10-31 | $3.28 | $3.29 | $2.88 | $2.88 | $2.88 | 5,829 |
2019-10-30 | $3.20 | $3.20 | $2.98 | $3.06 | $3.06 | 716 |
2019-10-29 | $3.23 | $3.23 | $2.96 | $3.17 | $3.17 | 2,584 |
2019-10-28 | $3.20 | $3.40 | $3.10 | $3.17 | $3.17 | 18,937 |
2019-10-25 | $3.36 | $3.39 | $3.20 | $3.35 | $3.35 | 8,315 |
2019-10-24 | $3.30 | $3.50 | $3.20 | $3.36 | $3.36 | 36,984 |
2019-10-23 | $3.11 | $3.24 | $3.10 | $3.21 | $3.21 | 4,404 |
2019-10-22 | $3.23 | $3.29 | $3.04 | $3.26 | $3.26 | 4,852 |
2019-10-21 | $2.99 | $3.22 | $2.95 | $3.14 | $3.14 | 12,739 |
2019-10-18 | $2.93 | $3.08 | $2.86 | $2.95 | $2.95 | 5,341 |
2019-10-17 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 2,016 |
2019-10-16 | $2.97 | $3.40 | $2.80 | $3.20 | $3.20 | 32,135 |
2019-10-15 | $3.12 | $3.32 | $2.94 | $3.32 | $3.32 | 2,479 |
2019-10-14 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 97 |
2019-10-11 | $3.31 | $3.31 | $3.05 | $3.24 | $3.24 | 1,212 |
2019-10-10 | $3.32 | $3.32 | $3.00 | $3.08 | $3.08 | 12,708 |
2019-10-09 | $2.97 | $3.14 | $2.97 | $3.14 | $3.14 | 1,036 |
2019-10-08 | $3.19 | $3.24 | $2.93 | $3.15 | $3.15 | 15,220 |
2019-10-07 | $2.88 | $3.37 | $2.88 | $3.25 | $3.25 | 14,574 |
2019-10-04 | $3.45 | $3.45 | $2.95 | $3.05 | $3.05 | 10,935 |
2019-10-03 | $3.15 | $3.15 | $3.02 | $3.15 | $3.15 | 605 |
2019-10-02 | $3.40 | $3.40 | $2.98 | $3.01 | $3.01 | 13,751 |
2019-10-01 | $2.98 | $3.30 | $2.98 | $3.29 | $3.29 | 15,345 |
2019-09-30 | $2.96 | $3.00 | $2.91 | $2.99 | $2.99 | 5,037 |
2019-09-27 | $3.08 | $3.11 | $3.03 | $3.11 | $3.11 | 865 |
2019-09-26 | $3.18 | $3.33 | $2.98 | $3.15 | $3.15 | 16,334 |
2019-09-25 | $3.45 | $3.45 | $3.18 | $3.29 | $3.29 | 3,117 |
2019-09-24 | $3.55 | $3.55 | $3.25 | $3.45 | $3.45 | 1,969 |
2019-09-23 | $3.45 | $3.55 | $3.28 | $3.50 | $3.50 | 39,424 |
2019-09-20 | $3.35 | $4.91 | $3.30 | $3.55 | $3.55 | 924,001 |
2019-09-19 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 2,144 |
2019-09-18 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 812 |
2019-09-17 | $3.16 | $3.30 | $3.16 | $3.30 | $3.30 | 5,200 |
2019-09-16 | $3.40 | $3.40 | $3.16 | $3.16 | $3.16 | 1,145 |
2019-09-13 | $3.17 | $3.38 | $3.17 | $3.38 | $3.38 | 2,829 |
2019-09-12 | $3.50 | $3.50 | $3.33 | $3.45 | $3.45 | 11,821 |
2019-09-11 | $3.00 | $3.35 | $3.00 | $3.35 | $3.35 | 5,600 |
2019-09-10 | $2.85 | $3.00 | $2.85 | $2.93 | $2.93 | 2,514 |
2019-09-09 | $2.65 | $3.00 | $2.55 | $2.87 | $2.87 | 13,164 |
2019-09-06 | $3.00 | $3.00 | $2.88 | $2.88 | $2.88 | 537 |
2019-09-05 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 704 |
2019-09-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 4 |
2019-09-03 | $2.92 | $3.00 | $2.92 | $2.93 | $2.93 | 2,174 |
2019-08-30 | $2.46 | $2.90 | $2.46 | $2.90 | $2.90 | 1,170 |
2019-08-29 | $2.85 | $2.85 | $2.63 | $2.63 | $2.63 | 9,766 |
2019-08-28 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 4,600 |
2019-08-27 | $2.41 | $2.87 | $2.37 | $2.70 | $2.70 | 5,210 |
2019-08-26 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 298 |
2019-08-23 | $2.62 | $2.98 | $2.40 | $2.50 | $2.50 | 21,566 |
2019-08-22 | $2.50 | $2.55 | $2.38 | $2.45 | $2.45 | 5,563 |
2019-08-21 | $2.84 | $2.84 | $2.50 | $2.59 | $2.59 | 3,712 |
2019-08-20 | $2.58 | $2.90 | $2.25 | $2.46 | $2.46 | 44,924 |
2019-08-19 | $2.88 | $3.19 | $2.50 | $2.50 | $2.50 | 9,763 |
2019-08-16 | $3.02 | $3.02 | $2.12 | $2.12 | $2.12 | 2,260 |
2019-08-15 | $3.28 | $3.30 | $3.15 | $3.30 | $3.30 | 554 |
2019-08-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
2019-08-13 | $3.10 | $3.29 | $3.00 | $3.00 | $3.00 | 2,279 |
2019-08-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 7 |
2019-08-09 | $3.17 | $3.17 | $3.00 | $3.00 | $3.00 | 1,142 |
2019-08-08 | $3.00 | $3.04 | $3.00 | $3.00 | $3.00 | 200 |
2019-08-07 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 1,997 |
2019-08-06 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 247 |
2019-08-05 | $3.02 | $3.25 | $3.02 | $3.12 | $3.12 | 2,214 |
2019-08-02 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 54 |
2019-08-01 | $3.14 | $3.32 | $3.14 | $3.22 | $3.22 | 1,091 |
2019-07-31 | $3.35 | $3.49 | $3.35 | $3.48 | $3.48 | 4,263 |
2019-07-30 | $3.27 | $3.36 | $2.98 | $3.20 | $3.20 | 2,206 |
2019-07-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 156 |
2019-07-26 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 202 |
2019-07-25 | $3.56 | $3.56 | $3.17 | $3.17 | $3.17 | 874 |
2019-07-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 116 |
2019-07-23 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 3 |
2019-07-22 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2019-07-19 | $3.50 | $3.50 | $3.10 | $3.21 | $3.21 | 4,541 |
2019-07-18 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 1,671 |
2019-07-17 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 3,015 |
2019-07-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 26 |
2019-07-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 30 |
2019-07-12 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 455 |
2019-07-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 94 |
2019-07-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 94 |
2019-07-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 698 |
2019-07-08 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 264 |
2019-07-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 164 |
2019-07-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,013 |
2019-07-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 2,300 |
2019-07-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 146 |
2019-06-28 | $3.52 | $3.62 | $3.31 | $3.50 | $3.50 | 1,299 |
2019-06-27 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 63 |
2019-06-26 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
2019-06-25 | $3.78 | $3.78 | $3.55 | $3.58 | $3.58 | 4,712 |
2019-06-24 | $3.83 | $3.90 | $3.83 | $3.87 | $3.87 | 3,133 |
2019-06-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 104 |
2019-06-20 | $3.97 | $3.97 | $3.88 | $3.88 | $3.88 | 3,192 |
2019-06-19 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 7,968 |
2019-06-18 | $4.04 | $4.04 | $3.91 | $4.00 | $4.00 | 1,832 |
2019-06-17 | $4.07 | $4.07 | $3.93 | $4.00 | $4.00 | 6,736 |
2019-06-14 | $4.05 | $4.05 | $3.94 | $4.01 | $4.01 | 10,295 |
2019-06-13 | $3.97 | $3.99 | $3.90 | $3.95 | $3.95 | 3,063 |
2019-06-12 | $3.77 | $4.05 | $3.59 | $3.97 | $3.97 | 17,865 |
2019-06-11 | $3.72 | $3.80 | $3.72 | $3.79 | $3.79 | 1,262 |
2019-06-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 294 |
2019-06-07 | $3.66 | $3.76 | $3.59 | $3.76 | $3.76 | 2,076 |
2019-06-06 | $3.72 | $3.76 | $3.44 | $3.53 | $3.53 | 6,624 |
2019-06-05 | $3.80 | $3.80 | $3.49 | $3.49 | $3.49 | 8,121 |
2019-06-04 | $3.65 | $3.82 | $3.50 | $3.80 | $3.80 | 3,536 |
2019-06-03 | $3.40 | $3.75 | $3.35 | $3.74 | $3.74 | 970 |
2019-05-31 | $3.59 | $4.05 | $3.30 | $4.05 | $4.05 | 11,193 |
2019-05-30 | $3.53 | $4.24 | $3.04 | $3.60 | $3.60 | 103,862 |
2019-05-29 | $3.73 | $3.73 | $3.34 | $3.43 | $3.43 | 7,966 |
2019-05-28 | $3.49 | $3.80 | $3.40 | $3.80 | $3.80 | 7,868 |
2019-05-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2019-05-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 708 |
2019-05-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 894 |
2019-05-21 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
2019-05-20 | $3.51 | $3.55 | $3.50 | $3.55 | $3.55 | 1,219 |
2019-05-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 137 |
2019-05-16 | $3.75 | $3.75 | $3.58 | $3.58 | $3.58 | 2,004 |
2019-05-15 | $3.61 | $3.61 | $3.58 | $3.58 | $3.58 | 1,008 |
2019-05-14 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 224 |
2019-05-13 | $3.62 | $3.62 | $3.60 | $3.60 | $3.60 | 1,104 |
2019-05-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 217 |
2019-05-09 | $3.71 | $3.76 | $3.58 | $3.58 | $3.58 | 1,738 |
2019-05-08 | $3.93 | $3.93 | $3.76 | $3.76 | $3.76 | 200 |
2019-05-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 9 |
2019-05-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 395 |
2019-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 16 |
2019-05-02 | $4.06 | $4.06 | $4.00 | $4.00 | $4.00 | 618 |
2019-05-01 | $4.03 | $4.03 | $4.00 | $4.00 | $4.00 | 424 |
2019-04-30 | $4.09 | $4.09 | $3.74 | $3.84 | $3.84 | 1,742 |
2019-04-29 | $3.58 | $3.98 | $3.58 | $3.98 | $3.98 | 2,117 |
2019-04-26 | $3.62 | $3.70 | $3.62 | $3.70 | $3.70 | 879 |
2019-04-25 | $3.63 | $3.87 | $3.58 | $3.73 | $3.73 | 8,300 |
2019-04-24 | $3.70 | $3.86 | $3.62 | $3.77 | $3.77 | 2,334 |
2019-04-23 | $4.01 | $4.01 | $3.60 | $3.60 | $3.60 | 2,483 |
2019-04-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 44 |
2019-04-18 | $3.73 | $4.05 | $3.73 | $3.91 | $3.91 | 6,156 |
2019-04-17 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 207 |
2019-04-16 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 133 |
2019-04-15 | $3.81 | $3.81 | $3.72 | $3.78 | $3.78 | 984 |
2019-04-12 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 394 |
2019-04-11 | $3.72 | $3.80 | $3.65 | $3.80 | $3.80 | 1,414 |
2019-04-10 | $3.65 | $3.83 | $3.65 | $3.72 | $3.72 | 2,648 |
2019-04-09 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 629 |
2019-04-08 | $3.77 | $3.86 | $3.58 | $3.81 | $3.81 | 3,886 |
2019-04-05 | $3.76 | $3.88 | $3.76 | $3.86 | $3.86 | 961 |
2019-04-04 | $4.07 | $4.07 | $3.82 | $3.85 | $3.85 | 2,638 |
2019-04-03 | $4.05 | $4.16 | $4.05 | $4.10 | $4.10 | 4,243 |
2019-04-02 | $3.94 | $4.43 | $3.85 | $4.27 | $4.27 | 10,873 |
2019-04-01 | $3.87 | $3.93 | $3.80 | $3.83 | $3.83 | 2,822 |
2019-03-29 | $3.80 | $4.01 | $3.72 | $3.95 | $3.95 | 3,697 |
2019-03-28 | $4.90 | $4.90 | $3.77 | $3.91 | $3.91 | 13,342 |
2019-03-27 | $3.90 | $5.06 | $3.90 | $4.43 | $4.43 | 48,576 |
2019-03-26 | $3.96 | $3.96 | $3.61 | $3.61 | $3.61 | 205 |
2019-03-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 105 |
2019-03-22 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 809 |
2019-03-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 215 |
2019-03-20 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 1,924 |
2019-03-19 | $3.90 | $3.90 | $3.58 | $3.81 | $3.81 | 2,901 |
2019-03-18 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 373 |
2019-03-15 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 427 |
2019-03-14 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 196 |
2019-03-13 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 33 |
2019-03-12 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2019-03-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 13 |
2019-03-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 111 |
2019-03-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 33 |
2019-03-06 | $3.85 | $4.21 | $3.71 | $4.01 | $4.01 | 2,136 |
2019-03-05 | $3.71 | $3.85 | $3.49 | $3.85 | $3.85 | 1,808 |
2019-03-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 71 |
2019-03-01 | $3.66 | $3.72 | $3.66 | $3.70 | $3.70 | 813 |
2019-02-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 1,017 |
2019-02-27 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 16 |
2019-02-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 172 |
2019-02-25 | $3.69 | $4.39 | $3.69 | $3.71 | $3.71 | 4,415 |
2019-02-22 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 22 |
2019-02-21 | $4.10 | $4.10 | $3.81 | $3.82 | $3.82 | 3,236 |
2019-02-20 | $3.85 | $4.00 | $3.85 | $3.86 | $3.86 | 1,433 |
2019-02-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 212 |
2019-02-15 | $4.00 | $4.01 | $3.95 | $4.00 | $4.00 | 2,268 |
2019-02-14 | $4.25 | $4.67 | $4.07 | $4.12 | $4.12 | 9,313 |
2019-02-13 | $4.06 | $4.25 | $4.03 | $4.03 | $4.03 | 2,521 |
2019-02-12 | $4.10 | $4.24 | $4.10 | $4.24 | $4.24 | 479 |
2019-02-11 | $3.80 | $4.30 | $3.80 | $4.13 | $4.13 | 9,050 |
2019-02-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 31 |
2019-02-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,402 |
2019-02-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 18 |
2019-02-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 19 |
2019-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 112 |
2019-02-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 72 |
2019-01-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10 |
2019-01-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3,350 |
2019-01-29 | $3.33 | $3.50 | $3.33 | $3.50 | $3.50 | 3,083 |
2019-01-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 26 |
2019-01-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 101 |
2019-01-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 200 |
2019-01-23 | $3.50 | $3.52 | $3.43 | $3.43 | $3.43 | 526 |
2019-01-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 240 |
2019-01-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 71 |
2019-01-17 | $3.40 | $3.72 | $3.40 | $3.50 | $3.50 | 343 |
2019-01-16 | $2.69 | $3.60 | $2.15 | $3.60 | $3.60 | 1,606 |
2019-01-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 38 |
2019-01-14 | $3.43 | $3.55 | $3.43 | $3.55 | $3.55 | 538 |
2019-01-11 | $3.62 | $3.62 | $3.19 | $3.47 | $3.47 | 1,007 |
2019-01-10 | $3.93 | $4.58 | $3.63 | $3.75 | $3.75 | 4,930 |
2019-01-09 | $3.40 | $3.95 | $3.39 | $3.84 | $3.84 | 2,808 |
2019-01-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 59 |
2019-01-07 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 363 |
2019-01-04 | $2.78 | $3.30 | $2.78 | $3.30 | $3.30 | 864 |
2019-01-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2019-01-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 152 |
2018-12-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 152 |
2018-12-28 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 690 |
2018-12-27 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 138 |
2018-12-26 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 146 |
2018-12-24 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 576 |
2018-12-21 | $3.03 | $3.15 | $2.70 | $2.70 | $2.70 | 2,386 |
2018-12-20 | $3.60 | $3.60 | $3.00 | $3.02 | $3.02 | 12,506 |
2018-12-19 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 2,004 |
2018-12-18 | $3.28 | $3.50 | $2.95 | $3.43 | $3.43 | 3,663 |
2018-12-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 100 |
2018-12-14 | $3.91 | $3.91 | $3.62 | $3.62 | $3.62 | 362 |
2018-12-13 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 95 |
2018-12-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 160 |
2018-12-11 | $3.89 | $3.91 | $3.75 | $3.79 | $3.79 | 4,281 |
2018-12-10 | $4.00 | $4.00 | $3.73 | $3.73 | $3.73 | 3,018 |
2018-12-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 218 |
2018-12-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 511 |
2018-12-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1 |
2018-12-03 | $3.90 | $4.13 | $3.57 | $4.13 | $4.13 | 2,595 |
2018-11-30 | $4.30 | $4.30 | $3.88 | $3.88 | $3.88 | 2,093 |
2018-11-29 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 13 |
2018-11-28 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 91 |
2018-11-27 | $3.98 | $4.18 | $3.98 | $4.18 | $4.18 | 483 |
2018-11-26 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 196 |
2018-11-23 | $4.18 | $4.18 | $3.96 | $4.05 | $4.05 | 3,033 |
2018-11-21 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 14 |
2018-11-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 409 |
2018-11-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 77 |
2018-11-16 | $4.34 | $4.41 | $4.25 | $4.34 | $4.34 | 3,360 |
2018-11-15 | $4.66 | $4.88 | $4.58 | $4.80 | $4.80 | 7,286 |
2018-11-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 18 |
2018-11-13 | $4.80 | $5.28 | $4.60 | $4.98 | $4.98 | 6,652 |
2018-11-12 | $4.84 | $4.84 | $4.43 | $4.45 | $4.45 | 3,760 |
2018-11-09 | $5.00 | $5.00 | $4.91 | $4.95 | $4.95 | 1,031 |
2018-11-08 | $4.98 | $4.99 | $4.50 | $4.72 | $4.72 | 2,618 |
2018-11-07 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 2,269 |
2018-11-06 | $4.72 | $5.20 | $4.50 | $4.50 | $4.50 | 2,076 |
2018-11-05 | $4.31 | $4.79 | $4.31 | $4.44 | $4.44 | 1,056 |
2018-11-02 | $4.75 | $4.80 | $4.60 | $4.76 | $4.76 | 1,555 |
2018-11-01 | $4.60 | $4.62 | $4.13 | $4.43 | $4.43 | 6,206 |
2018-10-31 | $4.60 | $5.50 | $4.07 | $4.62 | $4.62 | 75,767 |
2018-10-30 | $4.06 | $4.24 | $4.06 | $4.24 | $4.24 | 834 |
2018-10-29 | $3.93 | $4.85 | $3.93 | $4.19 | $4.19 | 2,065 |
2018-10-26 | $4.17 | $4.28 | $4.02 | $4.28 | $4.28 | 730 |
2018-10-25 | $4.86 | $4.90 | $4.40 | $4.40 | $4.40 | 1,469 |
2018-10-24 | $4.21 | $4.21 | $3.91 | $4.01 | $4.01 | 5,497 |
2018-10-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 163 |
2018-10-22 | $5.82 | $5.94 | $4.39 | $4.62 | $4.62 | 26,482 |
2018-10-19 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 22,086 |
2018-10-18 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 9,456 |
2018-10-17 | $5.07 | $5.07 | $4.85 | $4.85 | $4.85 | 298 |
2018-10-16 | $4.99 | $5.10 | $4.99 | $5.10 | $5.10 | 648 |
2018-10-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 5 |
2018-10-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 221 |
2018-10-11 | $4.61 | $4.96 | $4.60 | $4.71 | $4.71 | 1,763 |
2018-10-10 | $5.05 | $5.05 | $4.65 | $4.77 | $4.77 | 7,255 |
2018-10-09 | $5.23 | $5.23 | $4.87 | $4.89 | $4.89 | 16,933 |
2018-10-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,100 |
2018-10-05 | $5.25 | $5.37 | $5.25 | $5.25 | $5.25 | 1,517 |
2018-10-04 | $5.24 | $5.75 | $5.00 | $5.25 | $5.25 | 19,400 |
2018-10-03 | $5.17 | $5.30 | $5.02 | $5.27 | $5.27 | 4,015 |
2018-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 255 |
2018-10-01 | $5.02 | $5.03 | $5.02 | $5.02 | $5.02 | 1,593 |
2018-09-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 367 |
2018-09-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 524 |
2018-09-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 613 |
2018-09-25 | $4.94 | $4.96 | $4.88 | $4.96 | $4.96 | 2,814 |
2018-09-24 | $4.91 | $5.10 | $4.89 | $4.90 | $4.90 | 1,551 |
2018-09-21 | $4.93 | $5.17 | $4.93 | $5.17 | $5.17 | 1,240 |
2018-09-20 | $5.39 | $5.39 | $4.91 | $5.01 | $5.01 | 5,590 |
2018-09-19 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 1,365 |
2018-09-18 | $5.16 | $5.16 | $5.00 | $5.05 | $5.05 | 3,194 |
2018-09-17 | $5.04 | $5.12 | $4.99 | $5.12 | $5.12 | 1,373 |
2018-09-14 | $5.24 | $5.24 | $5.19 | $5.19 | $5.19 | 559 |
2018-09-13 | $5.06 | $5.23 | $4.88 | $4.88 | $4.88 | 3,112 |
2018-09-12 | $5.04 | $5.24 | $5.04 | $5.16 | $5.16 | 3,255 |
2018-09-11 | $5.44 | $5.44 | $5.08 | $5.26 | $5.26 | 945 |
2018-09-10 | $5.10 | $5.50 | $5.00 | $5.21 | $5.21 | 26,469 |
2018-09-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 118 |
2018-09-06 | $4.98 | $5.49 | $4.96 | $5.49 | $5.49 | 6,451 |
2018-09-05 | $5.19 | $5.33 | $5.12 | $5.12 | $5.12 | 5,268 |
2018-09-04 | $5.08 | $5.12 | $4.88 | $4.88 | $4.88 | 4,463 |
2018-08-31 | $4.91 | $5.14 | $4.91 | $4.92 | $4.92 | 9,908 |
2018-08-30 | $5.07 | $5.09 | $5.07 | $5.07 | $5.07 | 1,045 |
2018-08-29 | $5.01 | $5.14 | $4.88 | $5.14 | $5.14 | 2,463 |
2018-08-28 | $4.90 | $5.17 | $4.90 | $5.17 | $5.17 | 2,572 |
2018-08-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 61 |
2018-08-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 247 |
2018-08-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 286 |
2018-08-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,108 |
2018-08-21 | $5.26 | $5.30 | $5.15 | $5.15 | $5.15 | 6,322 |
2018-08-20 | $5.22 | $5.35 | $5.06 | $5.30 | $5.30 | 2,607 |
2018-08-17 | $5.40 | $5.40 | $5.21 | $5.35 | $5.35 | 4,373 |
2018-08-16 | $5.01 | $5.56 | $5.01 | $5.45 | $5.45 | 13,925 |
2018-08-15 | $5.55 | $5.60 | $5.10 | $5.10 | $5.10 | 19,890 |
2018-08-14 | $5.47 | $5.74 | $5.30 | $5.30 | $5.30 | 3,169 |
2018-08-13 | $5.28 | $5.28 | $5.10 | $5.10 | $5.10 | 2,274 |
2018-08-10 | $5.75 | $5.83 | $5.35 | $5.50 | $5.50 | 12,112 |
2018-08-09 | $5.45 | $6.49 | $5.45 | $5.69 | $5.69 | 110,750 |
2018-08-08 | $5.10 | $5.54 | $5.10 | $5.35 | $5.35 | 4,674 |
2018-08-07 | $5.11 | $5.98 | $5.11 | $5.65 | $5.65 | 27,243 |
2018-08-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,319 |
2018-08-03 | $4.95 | $5.14 | $4.95 | $5.13 | $5.13 | 5,494 |
2018-08-02 | $4.87 | $4.94 | $4.87 | $4.88 | $4.88 | 1,839 |
2018-08-01 | $5.00 | $5.00 | $4.59 | $4.99 | $4.99 | 5,051 |
2018-07-31 | $5.24 | $5.24 | $4.53 | $4.91 | $4.91 | 1,910 |
2018-07-30 | $4.89 | $5.25 | $4.85 | $5.21 | $5.21 | 12,327 |
2018-07-27 | $4.80 | $4.98 | $4.60 | $4.76 | $4.76 | 6,020 |
2018-07-26 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 2,062 |
2018-07-25 | $4.92 | $5.02 | $4.62 | $5.00 | $5.00 | 20,048 |
2018-07-24 | $4.83 | $4.94 | $4.63 | $4.94 | $4.94 | 17,788 |
2018-07-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 195 |
2018-07-20 | $4.94 | $5.01 | $4.94 | $5.01 | $5.01 | 1,553 |
2018-07-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2018-07-18 | $5.01 | $5.13 | $5.01 | $5.13 | $5.13 | 336 |
2018-07-17 | $5.16 | $5.17 | $4.94 | $4.94 | $4.94 | 1,425 |
2018-07-16 | $5.06 | $5.40 | $4.90 | $5.21 | $5.21 | 4,295 |
2018-07-13 | $5.05 | $5.05 | $5.04 | $5.05 | $5.05 | 2,452 |
2018-07-12 | $5.01 | $5.18 | $5.00 | $5.05 | $5.05 | 1,499 |
2018-07-11 | $5.00 | $5.11 | $5.00 | $5.11 | $5.11 | 1,233 |
2018-07-10 | $4.79 | $5.12 | $4.79 | $5.06 | $5.06 | 21,861 |
2018-07-09 | $4.73 | $5.00 | $4.64 | $5.00 | $5.00 | 4,884 |
2018-07-06 | $4.86 | $4.86 | $4.75 | $4.78 | $4.78 | 3,475 |
2018-07-05 | $4.84 | $4.92 | $4.75 | $4.75 | $4.75 | 4,467 |
2018-07-03 | $4.75 | $4.95 | $4.55 | $4.95 | $4.95 | 4,923 |
2018-07-02 | $4.68 | $4.81 | $4.61 | $4.72 | $4.72 | 13,466 |
2018-06-29 | $4.72 | $4.78 | $4.50 | $4.50 | $4.50 | 6,491 |
2018-06-28 | $4.76 | $4.94 | $4.51 | $4.55 | $4.55 | 8,548 |
2018-06-27 | $4.86 | $5.05 | $4.57 | $4.57 | $4.57 | 9,514 |
2018-06-26 | $4.76 | $5.44 | $4.69 | $4.82 | $4.82 | 29,255 |
2018-06-25 | $4.94 | $4.99 | $4.58 | $4.77 | $4.77 | 11,760 |
2018-06-22 | $4.93 | $5.67 | $4.70 | $5.00 | $5.00 | 76,051 |
2018-06-21 | $4.82 | $4.82 | $4.76 | $4.76 | $4.76 | 6,599 |
2018-06-20 | $5.13 | $5.16 | $4.81 | $4.82 | $4.82 | 9,798 |
2018-06-19 | $4.91 | $5.25 | $4.90 | $5.09 | $5.09 | 9,452 |
2018-06-18 | $5.05 | $5.05 | $4.93 | $4.93 | $4.93 | 1,378 |
2018-06-15 | $5.18 | $5.25 | $4.96 | $5.01 | $5.01 | 1,207 |
2018-06-14 | $5.24 | $5.32 | $4.99 | $5.32 | $5.32 | 5,895 |
2018-06-13 | $5.00 | $5.39 | $5.00 | $5.25 | $5.25 | 14,601 |
2018-06-12 | $5.20 | $5.27 | $5.00 | $5.02 | $5.02 | 10,283 |
2018-06-11 | $5.25 | $5.35 | $5.25 | $5.27 | $5.27 | 466 |
2018-06-08 | $5.12 | $5.24 | $5.11 | $5.24 | $5.24 | 598 |
2018-06-07 | $5.13 | $5.30 | $5.06 | $5.11 | $5.11 | 3,164 |
2018-06-06 | $5.20 | $5.33 | $5.08 | $5.09 | $5.09 | 5,821 |
2018-06-05 | $5.04 | $5.50 | $5.00 | $5.32 | $5.32 | 8,330 |
2018-06-04 | $5.14 | $5.20 | $5.02 | $5.09 | $5.09 | 3,904 |
2018-06-01 | $5.34 | $5.37 | $5.10 | $5.24 | $5.24 | 7,055 |
2018-05-31 | $5.75 | $5.86 | $5.20 | $5.59 | $5.59 | 30,069 |
2018-05-30 | $5.36 | $5.68 | $5.15 | $5.35 | $5.35 | 40,812 |
2018-05-29 | $5.09 | $5.39 | $5.09 | $5.32 | $5.32 | 7,843 |
2018-05-25 | $4.98 | $5.15 | $4.85 | $5.14 | $5.14 | 19,875 |
2018-05-24 | $5.50 | $5.50 | $5.01 | $5.01 | $5.01 | 29,994 |
2018-05-23 | $5.37 | $5.85 | $5.35 | $5.38 | $5.38 | 60,003 |
2018-05-22 | $5.69 | $5.89 | $5.35 | $5.37 | $5.37 | 13,353 |
2018-05-21 | $5.51 | $5.78 | $5.48 | $5.78 | $5.78 | 15,080 |
2018-05-18 | $6.00 | $6.12 | $5.48 | $5.48 | $5.48 | 101,003 |
2018-05-17 | $4.65 | $7.18 | $4.65 | $6.25 | $6.25 | 1,054,579 |
2018-05-16 | $4.61 | $4.76 | $4.60 | $4.76 | $4.76 | 2,139 |
2018-05-15 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 1,117 |
2018-05-14 | $4.55 | $4.82 | $4.55 | $4.74 | $4.74 | 6,548 |
2018-05-11 | $4.57 | $4.87 | $4.57 | $4.87 | $4.87 | 4,684 |
2018-05-10 | $4.64 | $4.84 | $4.64 | $4.84 | $4.84 | 3,182 |
2018-05-09 | $4.72 | $4.81 | $4.47 | $4.52 | $4.52 | 8,156 |
2018-05-08 | $4.73 | $4.92 | $4.67 | $4.92 | $4.92 | 3,318 |
2018-05-07 | $4.89 | $5.20 | $4.80 | $4.81 | $4.81 | 16,495 |
2018-05-04 | $4.56 | $4.91 | $4.45 | $4.69 | $4.69 | 8,958 |
2018-05-03 | $4.44 | $5.09 | $4.34 | $4.62 | $4.62 | 27,875 |
2018-05-02 | $4.42 | $4.47 | $4.10 | $4.38 | $4.38 | 12,060 |
2018-05-01 | $4.53 | $4.96 | $4.44 | $4.44 | $4.44 | 16,214 |
2018-04-30 | $5.17 | $5.80 | $4.53 | $4.53 | $4.53 | 104,532 |
2018-04-27 | $4.82 | $5.25 | $4.70 | $4.96 | $4.96 | 54,940 |
2018-04-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 47 |
2018-04-25 | $4.62 | $4.84 | $4.52 | $4.82 | $4.82 | 21,019 |
2018-04-24 | $4.78 | $4.78 | $4.51 | $4.51 | $4.51 | 5,100 |
2018-04-23 | $4.75 | $5.05 | $4.64 | $4.70 | $4.70 | 26,904 |
2018-04-20 | $4.87 | $4.87 | $4.77 | $4.77 | $4.77 | 2,972 |
2018-04-19 | $4.79 | $5.05 | $4.58 | $4.95 | $4.95 | 21,403 |
2018-04-18 | $4.90 | $4.90 | $4.88 | $4.88 | $4.88 | 518 |
2018-04-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,694 |
2018-04-16 | $4.75 | $4.76 | $4.74 | $4.76 | $4.76 | 2,994 |
2018-04-13 | $4.76 | $5.05 | $4.76 | $4.77 | $4.77 | 14,151 |
2018-04-12 | $4.91 | $5.38 | $4.56 | $5.13 | $5.13 | 49,048 |
2018-04-11 | $4.75 | $4.89 | $4.38 | $4.75 | $4.75 | 45,343 |
2018-04-10 | $4.77 | $5.00 | $4.60 | $4.63 | $4.63 | 11,899 |
2018-04-09 | $4.73 | $4.77 | $4.62 | $4.67 | $4.67 | 6,277 |
2018-04-06 | $4.27 | $5.16 | $4.27 | $4.73 | $4.73 | 59,886 |
2018-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 351 |
2018-04-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 59 |
2018-04-03 | $4.22 | $4.46 | $4.18 | $4.23 | $4.23 | 11,893 |
2018-04-02 | $4.15 | $4.21 | $4.15 | $4.18 | $4.18 | 777 |
2018-03-29 | $4.20 | $4.23 | $4.12 | $4.23 | $4.23 | 1,450 |
2018-03-28 | $4.23 | $4.57 | $3.94 | $4.23 | $4.23 | 36,102 |
2018-03-27 | $4.12 | $4.12 | $3.96 | $4.09 | $4.09 | 2,287 |
2018-03-26 | $4.11 | $4.20 | $3.90 | $4.12 | $4.12 | 10,116 |
2018-03-23 | $4.38 | $4.57 | $4.38 | $4.39 | $4.39 | 1,291 |
2018-03-22 | $4.75 | $4.98 | $4.55 | $4.55 | $4.55 | 13,397 |
2018-03-21 | $4.71 | $4.86 | $4.71 | $4.76 | $4.76 | 7,394 |
2018-03-20 | $4.85 | $4.85 | $4.51 | $4.58 | $4.58 | 7,971 |
2018-03-19 | $5.15 | $5.15 | $4.72 | $4.82 | $4.82 | 17,568 |
2018-03-16 | $5.60 | $5.60 | $4.77 | $5.25 | $5.25 | 30,663 |
2018-03-15 | $5.20 | $5.97 | $5.15 | $5.47 | $5.47 | 66,852 |
2018-03-14 | $4.53 | $5.75 | $4.42 | $5.12 | $5.12 | 186,783 |
2018-03-13 | $4.46 | $4.87 | $4.37 | $4.55 | $4.55 | 18,561 |
2018-03-12 | $4.16 | $4.56 | $4.16 | $4.39 | $4.39 | 10,668 |
2018-03-09 | $4.14 | $4.29 | $4.10 | $4.22 | $4.22 | 710 |
2018-03-08 | $4.05 | $4.50 | $3.93 | $4.41 | $4.41 | 25,780 |
2018-03-07 | $3.95 | $4.27 | $3.95 | $3.99 | $3.99 | 14,219 |
2018-03-06 | $4.04 | $4.09 | $4.02 | $4.04 | $4.04 | 5,573 |
2018-03-05 | $4.04 | $4.38 | $3.85 | $4.04 | $4.04 | 23,205 |
2018-03-02 | $4.28 | $4.28 | $3.94 | $4.27 | $4.27 | 25,676 |
2018-03-01 | $3.90 | $5.25 | $3.84 | $4.24 | $4.24 | 174,870 |
2018-02-28 | $3.82 | $3.97 | $3.63 | $3.78 | $3.78 | 41,865 |
2018-02-27 | $3.72 | $3.90 | $3.62 | $3.76 | $3.76 | 13,149 |
2018-02-26 | $3.70 | $3.76 | $3.65 | $3.69 | $3.69 | 3,730 |
2018-02-23 | $3.64 | $3.74 | $3.64 | $3.74 | $3.74 | 1,475 |
2018-02-22 | $3.66 | $4.00 | $3.65 | $3.65 | $3.65 | 5,427 |
2018-02-21 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 1,547 |
2018-02-20 | $3.80 | $3.83 | $3.51 | $3.51 | $3.51 | 11,193 |
2018-02-16 | $3.90 | $4.17 | $3.80 | $3.80 | $3.80 | 90,663 |
2018-02-15 | $3.85 | $4.01 | $3.82 | $3.86 | $3.86 | 5,577 |
2018-02-14 | $4.18 | $4.33 | $4.00 | $4.06 | $4.06 | 5,463 |
2018-02-13 | $4.01 | $4.25 | $4.01 | $4.13 | $4.13 | 7,100 |
2018-02-12 | $4.00 | $4.36 | $4.00 | $4.10 | $4.10 | 4,874 |
2018-02-09 | $4.05 | $4.05 | $3.66 | $3.83 | $3.83 | 9,659 |
2018-02-08 | $4.19 | $4.19 | $4.08 | $4.15 | $4.15 | 1,292 |
2018-02-07 | $4.01 | $4.19 | $4.01 | $4.04 | $4.04 | 6,402 |
2018-02-06 | $4.30 | $4.30 | $3.98 | $4.03 | $4.03 | 19,569 |
2018-02-05 | $5.10 | $5.11 | $4.34 | $4.36 | $4.36 | 34,221 |
2018-02-02 | $4.87 | $5.09 | $4.60 | $5.06 | $5.06 | 14,369 |
2018-02-01 | $4.93 | $5.00 | $4.51 | $4.78 | $4.78 | 19,238 |
2018-01-31 | $4.95 | $5.07 | $4.75 | $4.82 | $4.82 | 10,252 |
2018-01-30 | $5.28 | $5.29 | $5.02 | $5.02 | $5.02 | 8,916 |
2018-01-29 | $5.99 | $5.99 | $5.31 | $5.54 | $5.54 | 21,494 |
2018-01-26 | $5.62 | $6.25 | $5.51 | $5.77 | $5.77 | 28,292 |
2018-01-25 | $5.88 | $6.35 | $5.79 | $5.86 | $5.86 | 36,386 |
2018-01-24 | $6.17 | $6.75 | $5.79 | $5.94 | $5.94 | 138,403 |
2018-01-23 | $6.13 | $6.41 | $5.79 | $6.12 | $6.12 | 69,124 |
2018-01-22 | $5.43 | $6.00 | $5.43 | $5.96 | $5.96 | 100,166 |
2018-01-19 | $5.17 | $5.55 | $5.10 | $5.39 | $5.39 | 21,769 |
2018-01-18 | $5.38 | $6.15 | $5.05 | $5.20 | $5.20 | 79,423 |
2018-01-17 | $4.93 | $5.46 | $4.86 | $5.26 | $5.26 | 67,384 |
2018-01-16 | $5.00 | $5.20 | $4.76 | $4.93 | $4.93 | 28,801 |
2018-01-12 | $5.15 | $5.42 | $4.96 | $5.01 | $5.01 | 32,576 |
2018-01-11 | $5.07 | $5.34 | $4.81 | $5.00 | $5.00 | 20,001 |
2018-01-10 | $4.72 | $5.71 | $4.72 | $5.03 | $5.03 | 133,466 |
2018-01-09 | $4.90 | $5.28 | $4.69 | $4.69 | $4.69 | 64,362 |
2018-01-08 | $4.69 | $5.05 | $4.65 | $4.93 | $4.93 | 57,313 |
2018-01-05 | $5.20 | $6.26 | $4.65 | $4.66 | $4.66 | 190,051 |
2018-01-04 | $5.01 | $5.64 | $4.98 | $5.11 | $5.11 | 82,811 |
2018-01-03 | $4.73 | $5.25 | $4.73 | $5.17 | $5.17 | 12,866 |
2018-01-02 | $4.91 | $4.99 | $4.75 | $4.88 | $4.88 | 4,388 |
2017-12-29 | $4.69 | $5.00 | $4.68 | $4.70 | $4.70 | 14,769 |
2017-12-28 | $4.95 | $4.95 | $4.46 | $4.69 | $4.69 | 42,006 |
2017-12-27 | $4.98 | $5.01 | $4.65 | $4.87 | $4.87 | 25,522 |
2017-12-26 | $5.09 | $5.24 | $4.89 | $4.89 | $4.89 | 5,479 |
2017-12-22 | $4.93 | $5.35 | $4.63 | $5.20 | $5.20 | 24,758 |
2017-12-21 | $5.09 | $5.49 | $4.90 | $5.01 | $5.01 | 13,872 |
2017-12-20 | $5.09 | $5.27 | $4.90 | $5.11 | $5.11 | 26,463 |
2017-12-19 | $5.49 | $5.72 | $5.28 | $5.36 | $5.36 | 57,609 |
2017-12-18 | $5.57 | $5.59 | $5.46 | $5.51 | $5.51 | 12,686 |
2017-12-15 | $5.48 | $5.68 | $5.43 | $5.56 | $5.56 | 22,664 |
2017-12-14 | $5.26 | $5.61 | $5.26 | $5.46 | $5.46 | 24,069 |
2017-12-13 | $5.42 | $5.50 | $5.26 | $5.30 | $5.30 | 30,577 |
2017-12-12 | $5.12 | $6.28 | $4.98 | $5.47 | $5.47 | 187,300 |
2017-12-11 | $4.90 | $5.25 | $4.80 | $5.10 | $5.10 | 20,493 |
2017-12-08 | $4.57 | $5.27 | $4.57 | $4.88 | $4.88 | 59,577 |
2017-12-07 | $5.13 | $5.25 | $4.34 | $4.56 | $4.56 | 40,527 |
2017-12-06 | $6.04 | $6.04 | $5.00 | $5.08 | $5.08 | 50,870 |
2017-12-05 | $6.15 | $6.74 | $5.97 | $6.10 | $6.10 | 114,200 |
2017-12-04 | $5.98 | $6.25 | $5.95 | $6.13 | $6.13 | 56,684 |
2017-12-01 | $6.21 | $6.38 | $5.86 | $6.10 | $6.10 | 49,628 |
2017-11-30 | $6.34 | $6.84 | $6.00 | $6.22 | $6.22 | 47,077 |
2017-11-29 | $6.87 | $6.87 | $6.00 | $6.30 | $6.30 | 70,872 |
2017-11-28 | $8.30 | $8.85 | $6.45 | $6.75 | $6.75 | 602,248 |
2017-11-27 | $6.39 | $8.60 | $5.85 | $8.30 | $8.30 | 843,516 |
2017-11-24 | $5.99 | $7.80 | $5.66 | $6.26 | $6.26 | 517,492 |
2017-11-22 | $5.75 | $6.49 | $5.51 | $6.01 | $6.01 | 94,891 |
2017-11-21 | $6.76 | $7.24 | $5.88 | $5.95 | $5.95 | 320,270 |
2017-11-20 | $4.63 | $9.74 | $4.27 | $7.75 | $7.75 | 3,814,465 |
2017-11-17 | $5.85 | $6.57 | $4.77 | $4.98 | $4.98 | 496,107 |
2017-11-16 | $2.82 | $13.96 | $2.70 | $8.25 | $8.25 | 3,041,953 |
2017-11-15 | $2.13 | $2.85 | $2.13 | $2.47 | $2.47 | 40,979 |
2017-11-14 | $2.07 | $2.23 | $1.95 | $2.07 | $2.07 | 12,894 |
2017-11-13 | $2.04 | $2.08 | $1.92 | $2.02 | $2.02 | 6,998 |
2017-11-10 | $2.39 | $2.39 | $2.06 | $2.10 | $2.10 | 13,891 |
2017-11-09 | $1.90 | $3.97 | $1.89 | $2.29 | $2.29 | 227,400 |
2017-11-08 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 304 |
2017-11-07 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 1,001 |
2017-11-06 | $1.89 | $1.90 | $1.89 | $1.90 | $1.90 | 1,840 |
2017-11-03 | $1.91 | $1.91 | $1.89 | $1.89 | $1.89 | 1,326 |
2017-11-02 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 102 |
2017-11-01 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 11 |
2017-10-31 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 400 |
2017-10-30 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 1,083 |
2017-10-27 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 9 |
2017-10-26 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
2017-10-25 | $1.92 | $1.92 | $1.88 | $1.88 | $1.88 | 2,042 |
2017-10-24 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,008 |
2017-10-23 | $2.00 | $2.00 | $1.85 | $1.85 | $1.85 | 3,102 |
2017-10-20 | $1.98 | $2.02 | $1.97 | $1.98 | $1.98 | 4,672 |
2017-10-19 | $2.06 | $2.07 | $2.03 | $2.03 | $2.03 | 1,730 |
2017-10-18 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 3 |
2017-10-17 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 500 |
2017-10-16 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 46 |
2017-10-13 | $1.85 | $1.97 | $1.85 | $1.96 | $1.96 | 1,610 |
2017-10-12 | $1.97 | $2.03 | $1.97 | $1.99 | $1.99 | 4,056 |
2017-10-11 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 219 |
2017-10-10 | $1.98 | $2.02 | $1.97 | $1.97 | $1.97 | 2,998 |
2017-10-09 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 179 |
2017-10-06 | $2.03 | $2.07 | $1.98 | $1.98 | $1.98 | 6,714 |
2017-10-05 | $2.03 | $2.06 | $2.03 | $2.06 | $2.06 | 3,059 |
2017-10-04 | $2.08 | $2.17 | $2.05 | $2.05 | $2.05 | 8,497 |
2017-10-03 | $2.09 | $2.10 | $2.08 | $2.09 | $2.09 | 2,272 |
2017-10-02 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 81 |
2017-09-29 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 500 |
2017-09-28 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 5 |
2017-09-27 | $2.08 | $2.08 | $1.97 | $1.97 | $1.97 | 2,822 |
2017-09-26 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 4 |
2017-09-25 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 30 |
2017-09-22 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 89 |
2017-09-21 | $2.05 | $2.05 | $2.01 | $2.03 | $2.03 | 3,708 |
2017-09-20 | $2.21 | $2.23 | $2.08 | $2.15 | $2.15 | 5,024 |
2017-09-19 | $2.24 | $2.26 | $2.19 | $2.20 | $2.20 | 4,477 |
2017-09-18 | $2.29 | $2.30 | $2.29 | $2.30 | $2.30 | 585 |
2017-09-15 | $2.28 | $2.36 | $2.21 | $2.36 | $2.36 | 2,260 |
2017-09-14 | $2.06 | $2.18 | $2.06 | $2.18 | $2.18 | 1,298 |
2017-09-13 | $2.08 | $2.08 | $2.04 | $2.08 | $2.08 | 8,011 |
2017-09-12 | $2.01 | $2.08 | $2.01 | $2.08 | $2.08 | 4,210 |
2017-09-11 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 419 |
2017-09-08 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 86 |
2017-09-07 | $2.11 | $2.11 | $1.97 | $2.03 | $2.03 | 5,346 |
2017-09-06 | $2.13 | $2.15 | $2.11 | $2.11 | $2.11 | 2,583 |
2017-09-05 | $2.11 | $2.15 | $2.11 | $2.15 | $2.15 | 310 |
2017-09-01 | $2.20 | $2.24 | $2.13 | $2.24 | $2.24 | 1,203 |
2017-08-31 | $2.57 | $2.57 | $2.16 | $2.26 | $2.26 | 7,500 |
2017-08-30 | $2.46 | $2.52 | $2.41 | $2.41 | $2.41 | 6,613 |
2017-08-29 | $2.46 | $2.49 | $2.46 | $2.49 | $2.49 | 501 |
2017-08-28 | $2.55 | $2.55 | $2.52 | $2.52 | $2.52 | 980 |
2017-08-25 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 99 |
2017-08-24 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2017-08-23 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 200 |
2017-08-22 | $2.66 | $2.66 | $2.50 | $2.63 | $2.63 | 5,718 |
2017-08-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 14 |
2017-08-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
2017-08-17 | $2.74 | $2.81 | $2.68 | $2.68 | $2.68 | 4,259 |
2017-08-16 | $2.74 | $2.80 | $2.73 | $2.80 | $2.80 | 2,894 |
2017-08-15 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 10 |
2017-08-14 | $2.90 | $2.90 | $2.89 | $2.90 | $2.90 | 1,100 |
2017-08-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 213 |
2017-08-10 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
2017-08-09 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 106 |
2017-08-08 | $2.90 | $2.99 | $2.90 | $2.92 | $2.92 | 1,765 |
2017-08-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1,614 |
2017-08-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 110 |
2017-08-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,000 |
2017-08-02 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 73 |
2017-08-01 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 900 |
2017-07-31 | $2.95 | $3.00 | $2.93 | $3.00 | $3.00 | 3,035 |
2017-07-28 | $2.40 | $3.00 | $2.39 | $2.83 | $2.83 | 5,300 |
2017-07-27 | $2.83 | $3.00 | $2.68 | $3.00 | $3.00 | 2,902 |
2017-07-26 | $2.54 | $2.98 | $2.54 | $2.98 | $2.98 | 5,400 |
2017-07-25 | $2.97 | $2.98 | $2.97 | $2.98 | $2.98 | 461 |
2017-07-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 151 |
2017-07-21 | $3.06 | $3.47 | $2.91 | $3.09 | $3.09 | 12,300 |
2017-07-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 5 |
2017-07-19 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 2,763 |
2017-07-18 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 188 |
2017-07-17 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 100 |
2017-07-14 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2,959 |
2017-07-13 | $3.03 | $3.04 | $3.03 | $3.04 | $3.04 | 1,814 |
2017-07-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 7 |
2017-07-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 82 |
2017-07-10 | $3.00 | $3.04 | $3.00 | $3.00 | $3.00 | 5,899 |
2017-07-07 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 365 |
2017-07-06 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 313 |
2017-07-05 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 1,471 |
2017-07-03 | $2.98 | $2.98 | $2.97 | $2.97 | $2.97 | 403 |
2017-06-30 | $3.06 | $3.06 | $2.98 | $2.99 | $2.99 | 2,408 |
2017-06-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,318 |
2017-06-28 | $2.83 | $2.98 | $2.64 | $2.92 | $2.92 | 13,673 |
2017-06-27 | $2.95 | $2.96 | $2.83 | $2.85 | $2.85 | 8,420 |
2017-06-26 | $2.98 | $3.03 | $2.63 | $3.03 | $3.03 | 15,966 |
2017-06-23 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 7 |
2017-06-22 | $3.19 | $3.20 | $3.09 | $3.10 | $3.10 | 5,452 |
2017-06-21 | $2.94 | $3.14 | $2.93 | $3.12 | $3.12 | 4,595 |
2017-06-20 | $2.82 | $2.93 | $2.82 | $2.86 | $2.86 | 3,582 |
2017-06-19 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 245 |
2017-06-16 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 601 |
2017-06-15 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 2,260 |
2017-06-14 | $2.60 | $2.60 | $2.57 | $2.59 | $2.59 | 3,811 |
2017-06-13 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 698 |
2017-06-12 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 3,774 |
2017-06-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 6 |
2017-06-08 | $2.67 | $2.70 | $2.52 | $2.60 | $2.60 | 7,751 |
2017-06-07 | $2.50 | $2.85 | $2.50 | $2.85 | $2.85 | 3,039 |
2017-06-06 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 1,008 |
2017-06-05 | $2.62 | $2.62 | $2.46 | $2.46 | $2.46 | 8,257 |
2017-06-02 | $2.55 | $2.77 | $2.45 | $2.45 | $2.45 | 4,087 |
2017-06-01 | $2.41 | $3.00 | $2.41 | $2.55 | $2.55 | 3,509 |
2017-05-31 | $2.45 | $2.45 | $2.42 | $2.42 | $2.42 | 1,016 |
2017-05-30 | $2.34 | $2.41 | $2.34 | $2.41 | $2.41 | 780 |
2017-05-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 111 |
2017-05-25 | $2.95 | $2.95 | $2.63 | $2.83 | $2.83 | 1,062 |
2017-05-24 | $3.11 | $3.11 | $2.96 | $2.97 | $2.97 | 3,651 |
2017-05-23 | $3.27 | $3.30 | $2.72 | $3.25 | $3.25 | 2,148 |
2017-05-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 17 |
2017-05-19 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 8,611 |
2017-05-18 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 7 |
2017-05-17 | $2.81 | $2.83 | $2.81 | $2.83 | $2.83 | 1,660 |
2017-05-16 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 895 |
2017-05-15 | $2.90 | $2.90 | $2.82 | $2.82 | $2.82 | 685 |
2017-05-12 | $3.04 | $3.04 | $2.64 | $2.64 | $2.64 | 881 |
2017-05-11 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 237 |
2017-05-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 5 |
2017-05-09 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 173 |
2017-05-08 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 74 |
2017-05-05 | $2.92 | $2.92 | $2.68 | $2.89 | $2.89 | 763 |
2017-05-04 | $2.63 | $2.63 | $2.59 | $2.59 | $2.59 | 310 |
2017-05-03 | $2.52 | $2.71 | $2.52 | $2.71 | $2.71 | 1,151 |
2017-05-02 | $2.82 | $2.82 | $2.60 | $2.60 | $2.60 | 1,639 |
2017-05-01 | $2.97 | $3.16 | $2.67 | $2.93 | $2.93 | 4,400 |
2017-04-28 | $2.85 | $3.14 | $2.50 | $3.00 | $3.00 | 3,887 |
2017-04-27 | $2.35 | $3.33 | $2.35 | $2.80 | $2.80 | 35,619 |
2017-04-26 | $2.41 | $2.41 | $2.30 | $2.31 | $2.31 | 3,454 |
2017-04-25 | $2.35 | $2.55 | $2.25 | $2.25 | $2.25 | 4,435 |
2017-04-24 | $2.36 | $2.42 | $2.35 | $2.40 | $2.40 | 2,582 |
2017-04-21 | $2.46 | $2.88 | $2.32 | $2.50 | $2.50 | 28,788 |
2017-04-20 | $2.42 | $2.42 | $2.24 | $2.26 | $2.26 | 17,363 |
2017-04-19 | $2.49 | $2.50 | $2.25 | $2.35 | $2.35 | 9,026 |
2017-04-18 | $2.61 | $2.80 | $2.11 | $2.31 | $2.31 | 37,480 |
2017-04-17 | $2.63 | $3.00 | $2.63 | $2.71 | $2.71 | 16,464 |
2017-04-13 | $2.91 | $2.96 | $2.62 | $2.82 | $2.82 | 4,097 |
2017-04-12 | $3.10 | $3.10 | $2.91 | $2.92 | $2.92 | 1,952 |
2017-04-11 | $3.08 | $3.18 | $3.07 | $3.14 | $3.14 | 4,744 |
2017-04-10 | $3.04 | $3.37 | $2.97 | $2.97 | $2.97 | 23,692 |
2017-04-07 | $3.29 | $3.40 | $2.91 | $2.98 | $2.98 | 35,656 |
2017-04-06 | $3.28 | $3.30 | $3.26 | $3.26 | $3.26 | 8,569 |
2017-04-05 | $3.23 | $3.40 | $3.18 | $3.22 | $3.22 | 38,228 |
2017-04-04 | $3.07 | $3.22 | $3.02 | $3.09 | $3.09 | 10,821 |
2017-04-03 | $3.00 | $3.12 | $3.00 | $3.12 | $3.12 | 4,038 |
2017-03-31 | $3.21 | $3.33 | $3.14 | $3.15 | $3.15 | 3,552 |
2017-03-30 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 1,176 |
2017-03-29 | $2.95 | $3.01 | $2.91 | $2.91 | $2.91 | 2,262 |
2017-03-28 | $3.35 | $3.35 | $3.07 | $3.08 | $3.08 | 15,681 |
2017-03-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 1,718 |
2017-03-24 | $3.72 | $3.72 | $3.46 | $3.46 | $3.46 | 2,315 |
2017-03-23 | $3.64 | $3.64 | $3.46 | $3.46 | $3.46 | 9,162 |
2017-03-22 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 1,393 |
2017-03-21 | $3.64 | $3.79 | $3.62 | $3.79 | $3.79 | 2,072 |
2017-03-20 | $3.76 | $3.79 | $3.76 | $3.79 | $3.79 | 2,102 |
2017-03-17 | $3.88 | $3.88 | $3.74 | $3.75 | $3.75 | 1,803 |
2017-03-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 206 |
2017-03-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 38 |
2017-03-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 500 |
2017-03-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 101 |
2017-03-10 | $3.78 | $3.85 | $3.74 | $3.85 | $3.85 | 1,041 |
2017-03-09 | $3.78 | $3.88 | $3.70 | $3.83 | $3.83 | 5,123 |
2017-03-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 9 |
2017-03-07 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 545 |
2017-03-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 202 |
2017-03-03 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 691 |
2017-03-02 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 422 |
2017-03-01 | $4.14 | $4.14 | $3.91 | $3.93 | $3.93 | 1,055 |
2017-02-28 | $3.99 | $4.18 | $3.93 | $4.14 | $4.14 | 2,961 |
2017-02-27 | $4.03 | $4.18 | $4.01 | $4.18 | $4.18 | 1,868 |
2017-02-24 | $4.00 | $4.00 | $3.85 | $3.99 | $3.99 | 2,584 |
2017-02-23 | $4.07 | $4.07 | $3.81 | $3.87 | $3.87 | 3,472 |
2017-02-22 | $4.05 | $4.20 | $3.77 | $4.00 | $4.00 | 11,362 |
2017-02-21 | $3.77 | $4.09 | $3.75 | $3.91 | $3.91 | 20,716 |
2017-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 198 |
2017-02-16 | $3.91 | $3.91 | $3.62 | $3.91 | $3.91 | 2,905 |
2017-02-15 | $4.07 | $4.10 | $3.85 | $3.85 | $3.85 | 16,213 |
2017-02-14 | $4.00 | $4.06 | $3.85 | $3.85 | $3.85 | 13,258 |
2017-02-13 | $3.85 | $4.00 | $3.85 | $3.97 | $3.97 | 4,419 |
2017-02-10 | $3.97 | $4.17 | $3.85 | $3.87 | $3.87 | 5,777 |
2017-02-09 | $3.94 | $4.20 | $3.88 | $3.88 | $3.88 | 30,455 |
2017-02-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 530 |
2017-02-07 | $3.88 | $4.01 | $3.87 | $3.96 | $3.96 | 13,928 |
2017-02-06 | $3.88 | $3.96 | $3.86 | $3.87 | $3.87 | 12,563 |
2017-02-03 | $3.93 | $3.93 | $3.86 | $3.88 | $3.88 | 5,772 |
2017-02-02 | $3.90 | $3.95 | $3.89 | $3.93 | $3.93 | 2,987 |
2017-02-01 | $3.94 | $4.03 | $3.85 | $3.85 | $3.85 | 29,748 |
2017-01-31 | $3.91 | $4.00 | $3.87 | $3.88 | $3.88 | 3,961 |
2017-01-30 | $3.98 | $4.04 | $3.90 | $3.91 | $3.91 | 5,036 |
2017-01-27 | $4.10 | $4.37 | $3.85 | $3.97 | $3.97 | 50,784 |
2017-01-26 | $3.87 | $4.37 | $3.87 | $4.25 | $4.25 | 40,318 |
2017-01-25 | $3.95 | $4.05 | $3.85 | $3.87 | $3.87 | 8,186 |
2017-01-24 | $4.04 | $4.15 | $3.86 | $3.96 | $3.96 | 12,067 |
2017-01-23 | $3.90 | $4.37 | $3.86 | $3.96 | $3.96 | 11,358 |
2017-01-20 | $3.99 | $4.06 | $3.70 | $4.04 | $4.04 | 12,694 |
2017-01-19 | $3.94 | $4.27 | $3.85 | $4.16 | $4.16 | 17,206 |
2017-01-18 | $4.10 | $4.59 | $3.81 | $3.91 | $3.91 | 41,055 |
2017-01-17 | $3.93 | $5.94 | $3.93 | $4.14 | $4.14 | 347,762 |
2017-01-13 | $3.75 | $5.25 | $3.75 | $3.81 | $3.81 | 95,901 |
2017-01-12 | $3.58 | $3.70 | $3.52 | $3.58 | $3.58 | 3,014 |
2017-01-11 | $3.62 | $3.71 | $3.54 | $3.63 | $3.63 | 8,134 |
2017-01-10 | $3.53 | $3.53 | $3.52 | $3.52 | $3.52 | 2,310 |
2017-01-09 | $3.67 | $3.67 | $3.53 | $3.53 | $3.53 | 481 |
2017-01-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 10 |
2017-01-05 | $3.86 | $3.88 | $3.60 | $3.60 | $3.60 | 4,034 |
2017-01-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 45 |
2017-01-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 222 |
2016-12-30 | $3.50 | $3.78 | $3.45 | $3.78 | $3.78 | 1,686 |
2016-12-29 | $3.65 | $3.96 | $3.25 | $3.80 | $3.80 | 10,635 |
2016-12-28 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,636 |
2016-12-27 | $3.89 | $3.90 | $3.65 | $3.65 | $3.65 | 3,917 |
2016-12-23 | $4.14 | $4.16 | $3.94 | $3.94 | $3.94 | 4,100 |
2016-12-22 | $4.12 | $4.30 | $4.12 | $4.29 | $4.29 | 1,169 |
2016-12-21 | $4.57 | $4.70 | $3.87 | $4.08 | $4.08 | 5,169 |
2016-12-20 | $3.78 | $4.80 | $3.78 | $4.64 | $4.64 | 4,997 |
2016-12-19 | $3.60 | $3.84 | $3.60 | $3.84 | $3.84 | 729 |
2016-12-16 | $3.71 | $4.00 | $3.62 | $3.95 | $3.95 | 7,150 |
2016-12-15 | $4.07 | $4.20 | $3.98 | $3.98 | $3.98 | 2,803 |
2016-12-14 | $3.98 | $4.20 | $3.75 | $4.09 | $4.09 | 18,241 |
2016-12-13 | $3.75 | $3.75 | $3.52 | $3.61 | $3.61 | 2,130 |
2016-12-12 | $3.68 | $4.00 | $3.68 | $3.80 | $3.80 | 1,257 |
2016-12-09 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 34 |
2016-12-08 | $3.73 | $3.73 | $3.69 | $3.69 | $3.69 | 504 |
2016-12-07 | $4.80 | $4.80 | $3.45 | $3.51 | $3.51 | 20,150 |
2016-12-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 224 |
2016-12-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2016-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 272 |
2016-12-01 | $3.61 | $3.96 | $3.61 | $3.96 | $3.96 | 416 |
2016-11-30 | $4.27 | $4.54 | $3.85 | $3.85 | $3.85 | 605 |
2016-11-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 44 |
2016-11-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
2016-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 124 |
2016-11-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 133 |
2016-11-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 151 |
2016-11-21 | $4.59 | $4.95 | $4.59 | $4.89 | $4.89 | 525 |
2016-11-18 | $3.81 | $4.46 | $3.81 | $4.22 | $4.22 | 490 |
2016-11-17 | $4.05 | $4.30 | $4.05 | $4.12 | $4.12 | 810 |
2016-11-16 | $3.92 | $4.98 | $3.85 | $4.10 | $4.10 | 3,613 |
2016-11-15 | $4.68 | $5.21 | $4.35 | $4.35 | $4.35 | 7,012 |
2016-11-14 | $3.53 | $4.74 | $3.53 | $4.46 | $4.46 | 13,215 |
2016-11-11 | $3.50 | $3.52 | $3.44 | $3.52 | $3.52 | 1,200 |
2016-11-10 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 46 |
2016-11-09 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 13 |
2016-11-08 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 64 |
2016-11-07 | $3.52 | $3.53 | $3.52 | $3.53 | $3.53 | 1,388 |
2016-11-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2016-11-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2016-11-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2016-11-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
2016-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
2016-10-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 5 |
2016-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2,000 |
2016-10-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,000 |
2016-10-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 140 |
2016-10-24 | $4.38 | $4.47 | $3.91 | $3.91 | $3.91 | 1,620 |
2016-10-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
2016-10-20 | $3.99 | $3.99 | $3.92 | $3.99 | $3.99 | 3,203 |
2016-10-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 207 |
2016-10-18 | $3.90 | $3.90 | $3.66 | $3.68 | $3.68 | 410 |
2016-10-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 186 |
2016-10-14 | $4.10 | $4.10 | $3.74 | $4.00 | $4.00 | 5,793 |
2016-10-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 225 |
2016-10-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 351 |
2016-10-11 | $4.21 | $4.29 | $4.18 | $4.20 | $4 |