One Stop Systems Inc (OSS) Exchange: NASDAQ
Data as of March 29, 2024
$3.44 ($-0.21) -5.75%
One Stop Systems Inc - Daily Information
Click for more stock information on One Stop Systems Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $3.66 |
Previous Close | $3.44 |
High | $3.97 |
Low | $3.22 |
Adjusted Open | $3.66 |
Previous Adjusted Close | $3.44 |
Adjusted High | $3.97 |
Adjusted Low | $3.22 |
About One Stop Systems Inc (OSS)
One Stop Systems Inc
Invest in One Stop Systems Inc (OSS)
Historical Stock Data for One Stop Systems Inc (OSS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $3.66 | $3.97 | $3.22 | $3.44 | $3.44 | 361,773 |
2024-02-22 | $2.98 | $4.15 | $2.90 | $3.65 | $3.65 | 2,016,645 |
2024-02-21 | $3.14 | $3.19 | $2.67 | $2.79 | $2.79 | 97,470 |
2024-02-20 | $2.94 | $3.12 | $2.87 | $3.05 | $3.05 | 276,093 |
2024-02-16 | $2.82 | $2.89 | $2.66 | $2.71 | $2.71 | 111,159 |
2024-02-15 | $2.54 | $2.95 | $2.54 | $2.71 | $2.71 | 159,762 |
2024-02-14 | $2.20 | $2.60 | $2.16 | $2.50 | $2.50 | 135,491 |
2024-02-13 | $2.10 | $2.20 | $2.04 | $2.15 | $2.15 | 48,313 |
2024-02-12 | $2.12 | $2.21 | $2.08 | $2.18 | $2.18 | 9,039 |
2024-02-09 | $2.18 | $2.23 | $2.11 | $2.15 | $2.15 | 23,242 |
2024-02-08 | $2.12 | $2.21 | $2.06 | $2.13 | $2.13 | 18,359 |
2024-02-07 | $2.14 | $2.14 | $2.08 | $2.13 | $2.13 | 14,392 |
2024-02-06 | $1.99 | $2.17 | $1.99 | $2.05 | $2.05 | 22,736 |
2024-02-05 | $1.98 | $2.01 | $1.96 | $1.98 | $1.98 | 9,291 |
2024-02-02 | $2.00 | $2.01 | $1.94 | $2.01 | $2.01 | 18,180 |
2024-02-01 | $2.14 | $2.14 | $1.93 | $2.01 | $2.01 | 24,806 |
2024-01-31 | $2.10 | $2.10 | $2.03 | $2.09 | $2.09 | 18,350 |
2024-01-30 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 12,936 |
2024-01-29 | $2.05 | $2.10 | $2.00 | $2.10 | $2.10 | 9,404 |
2024-01-26 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 7,294 |
2024-01-25 | $1.95 | $2.01 | $1.95 | $1.98 | $1.98 | 6,035 |
2024-01-24 | $1.99 | $2.03 | $1.92 | $1.99 | $1.99 | 14,902 |
2024-01-23 | $1.88 | $2.09 | $1.88 | $1.96 | $1.96 | 21,770 |
2024-01-22 | $1.90 | $2.02 | $1.79 | $1.91 | $1.91 | 255,140 |
2024-01-19 | $1.90 | $2.06 | $1.90 | $1.94 | $1.94 | 15,142 |
2024-01-18 | $1.89 | $2.06 | $1.89 | $1.92 | $1.92 | 13,704 |
2024-01-17 | $1.92 | $1.99 | $1.90 | $1.92 | $1.92 | 21,241 |
2024-01-16 | $1.91 | $1.98 | $1.91 | $1.93 | $1.93 | 12,390 |
2024-01-12 | $1.96 | $2.01 | $1.96 | $1.97 | $1.97 | 9,246 |
2024-01-11 | $1.91 | $1.96 | $1.90 | $1.91 | $1.91 | 7,814 |
2024-01-10 | $2.05 | $2.05 | $1.94 | $1.94 | $1.94 | 21,301 |
2024-01-09 | $2.07 | $2.08 | $2.03 | $2.06 | $2.06 | 7,856 |
2024-01-08 | $2.13 | $2.15 | $2.03 | $2.03 | $2.03 | 9,610 |
2024-01-05 | $2.14 | $2.18 | $2.13 | $2.14 | $2.14 | 7,728 |
2024-01-04 | $2.15 | $2.25 | $2.14 | $2.14 | $2.14 | 9,066 |
2024-01-03 | $2.18 | $2.19 | $2.10 | $2.18 | $2.18 | 8,970 |
2024-01-02 | $2.14 | $2.18 | $2.02 | $2.13 | $2.13 | 9,716 |
2023-12-29 | $2.11 | $2.17 | $2.10 | $2.10 | $2.10 | 44,687 |
2023-12-28 | $2.11 | $2.15 | $2.11 | $2.15 | $2.15 | 7,014 |
2023-12-27 | $2.10 | $2.17 | $2.08 | $2.16 | $2.16 | 26,536 |
2023-12-26 | $1.89 | $2.15 | $1.89 | $2.10 | $2.10 | 41,036 |
2023-12-22 | $2.02 | $2.02 | $1.89 | $1.92 | $1.92 | 13,675 |
2023-12-21 | $1.92 | $1.94 | $1.87 | $1.94 | $1.94 | 18,510 |
2023-12-20 | $1.82 | $1.95 | $1.82 | $1.91 | $1.91 | 15,184 |
2023-12-19 | $1.90 | $1.95 | $1.86 | $1.90 | $1.90 | 29,351 |
2023-12-18 | $1.84 | $1.97 | $1.84 | $1.90 | $1.90 | 71,385 |
2023-12-15 | $1.91 | $2.00 | $1.87 | $1.89 | $1.89 | 47,780 |
2023-12-14 | $1.85 | $1.95 | $1.85 | $1.92 | $1.92 | 13,917 |
2023-12-13 | $1.90 | $1.91 | $1.84 | $1.87 | $1.87 | 21,259 |
2023-12-12 | $1.88 | $1.95 | $1.86 | $1.88 | $1.88 | 28,697 |
2023-12-11 | $1.92 | $2.05 | $1.82 | $1.87 | $1.87 | 45,366 |
2023-12-08 | $1.92 | $2.03 | $1.91 | $1.97 | $1.97 | 16,877 |
2023-12-07 | $1.88 | $1.95 | $1.88 | $1.92 | $1.92 | 18,437 |
2023-12-06 | $1.92 | $1.95 | $1.90 | $1.92 | $1.92 | 7,970 |
2023-12-05 | $1.94 | $1.98 | $1.90 | $1.92 | $1.92 | 19,350 |
2023-12-04 | $2.05 | $2.09 | $1.91 | $1.92 | $1.92 | 47,801 |
2023-12-01 | $2.04 | $2.10 | $2.04 | $2.10 | $2.10 | 9,054 |
2023-11-30 | $2.05 | $2.12 | $2.03 | $2.06 | $2.06 | 15,379 |
2023-11-29 | $2.13 | $2.17 | $2.06 | $2.07 | $2.07 | 16,395 |
2023-11-28 | $2.00 | $2.11 | $2.00 | $2.11 | $2.11 | 18,626 |
2023-11-27 | $2.14 | $2.14 | $2.02 | $2.04 | $2.04 | 17,000 |
2023-11-24 | $1.96 | $2.17 | $1.96 | $2.10 | $2.10 | 6,081 |
2023-11-22 | $2.06 | $2.10 | $2.02 | $2.03 | $2.03 | 4,959 |
2023-11-21 | $2.08 | $2.12 | $2.02 | $2.06 | $2.06 | 18,777 |
2023-11-20 | $2.07 | $2.15 | $2.06 | $2.14 | $2.14 | 8,806 |
2023-11-17 | $2.19 | $2.19 | $2.09 | $2.09 | $2.09 | 11,758 |
2023-11-16 | $2.06 | $2.21 | $2.06 | $2.14 | $2.14 | 6,005 |
2023-11-15 | $2.07 | $2.20 | $2.07 | $2.11 | $2.11 | 30,206 |
2023-11-14 | $1.96 | $2.34 | $1.96 | $2.02 | $2.02 | 12,338 |
2023-11-13 | $2.05 | $2.08 | $2.01 | $2.04 | $2.04 | 5,348 |
2023-11-10 | $1.96 | $2.07 | $1.96 | $2.01 | $2.01 | 16,770 |
2023-11-09 | $1.99 | $2.06 | $1.97 | $1.97 | $1.97 | 10,430 |
2023-11-08 | $2.16 | $2.16 | $1.94 | $1.99 | $1.99 | 13,510 |
2023-11-07 | $2.09 | $2.20 | $2.09 | $2.16 | $2.16 | 10,519 |
2023-11-06 | $2.08 | $2.22 | $2.08 | $2.12 | $2.12 | 10,555 |
2023-11-03 | $2.13 | $2.20 | $2.12 | $2.12 | $2.12 | 26,575 |
2023-11-02 | $2.04 | $2.13 | $2.03 | $2.13 | $2.13 | 8,168 |
2023-11-01 | $1.98 | $2.09 | $1.92 | $2.01 | $2.01 | 14,912 |
2023-10-31 | $2.00 | $2.08 | $1.91 | $2.03 | $2.03 | 20,349 |
2023-10-30 | $1.95 | $2.05 | $1.95 | $2.04 | $2.04 | 14,771 |
2023-10-27 | $2.00 | $2.08 | $1.95 | $2.03 | $2.03 | 7,882 |
2023-10-26 | $1.92 | $2.04 | $1.92 | $2.00 | $2.00 | 10,296 |
2023-10-25 | $1.95 | $2.00 | $1.91 | $1.95 | $1.95 | 53,854 |
2023-10-24 | $1.91 | $1.98 | $1.91 | $1.92 | $1.92 | 9,482 |
2023-10-23 | $1.95 | $1.97 | $1.91 | $1.93 | $1.93 | 14,584 |
2023-10-20 | $1.96 | $1.99 | $1.92 | $1.97 | $1.97 | 31,420 |
2023-10-19 | $2.02 | $2.07 | $1.99 | $1.99 | $1.99 | 32,269 |
2023-10-18 | $2.05 | $2.08 | $2.04 | $2.05 | $2.05 | 32,874 |
2023-10-17 | $2.07 | $2.13 | $2.04 | $2.04 | $2.04 | 23,041 |
2023-10-16 | $2.03 | $2.13 | $2.03 | $2.03 | $2.03 | 25,342 |
2023-10-13 | $2.05 | $2.08 | $2.01 | $2.04 | $2.04 | 49,309 |
2023-10-12 | $2.06 | $2.10 | $2.01 | $2.05 | $2.05 | 15,489 |
2023-10-11 | $2.16 | $2.16 | $2.08 | $2.08 | $2.08 | 17,440 |
2023-10-10 | $2.01 | $2.19 | $2.00 | $2.12 | $2.12 | 35,987 |
2023-10-09 | $2.04 | $2.05 | $1.92 | $2.03 | $2.03 | 35,615 |
2023-10-06 | $1.97 | $2.05 | $1.93 | $2.04 | $2.04 | 31,929 |
2023-10-05 | $1.85 | $1.98 | $1.85 | $1.89 | $1.89 | 20,056 |
2023-10-04 | $1.90 | $1.94 | $1.85 | $1.87 | $1.87 | 11,410 |
2023-10-03 | $1.89 | $1.93 | $1.80 | $1.92 | $1.92 | 17,271 |
2023-10-02 | $1.86 | $1.90 | $1.83 | $1.88 | $1.88 | 27,018 |
2023-09-29 | $1.77 | $1.87 | $1.77 | $1.85 | $1.85 | 42,541 |
2023-09-28 | $1.87 | $1.88 | $1.77 | $1.78 | $1.78 | 12,926 |
2023-09-27 | $1.79 | $1.89 | $1.79 | $1.84 | $1.84 | 43,137 |
2023-09-26 | $1.62 | $1.88 | $1.62 | $1.80 | $1.80 | 51,605 |
2023-09-25 | $1.56 | $1.61 | $1.56 | $1.58 | $1.58 | 14,197 |
2023-09-22 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 28,093 |
2023-09-21 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 15,232 |
2023-09-20 | $1.66 | $1.70 | $1.62 | $1.62 | $1.62 | 18,323 |
2023-09-19 | $1.67 | $1.71 | $1.62 | $1.66 | $1.66 | 33,053 |
2023-09-18 | $1.65 | $1.72 | $1.62 | $1.70 | $1.70 | 44,073 |
2023-09-15 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 49,372 |
2023-09-14 | $1.68 | $1.73 | $1.68 | $1.70 | $1.70 | 30,839 |
2023-09-13 | $1.77 | $1.82 | $1.69 | $1.70 | $1.70 | 88,848 |
2023-09-12 | $1.76 | $1.84 | $1.75 | $1.75 | $1.75 | 39,375 |
2023-09-11 | $1.83 | $1.84 | $1.76 | $1.78 | $1.78 | 43,011 |
2023-09-08 | $1.86 | $1.86 | $1.83 | $1.86 | $1.86 | 19,065 |
2023-09-07 | $1.85 | $1.89 | $1.80 | $1.85 | $1.85 | 101,667 |
2023-09-06 | $1.86 | $1.94 | $1.82 | $1.89 | $1.89 | 66,408 |
2023-09-05 | $1.92 | $1.97 | $1.86 | $1.89 | $1.89 | 55,022 |
2023-09-01 | $1.96 | $2.04 | $1.93 | $1.96 | $1.96 | 63,265 |
2023-08-31 | $2.03 | $2.03 | $1.98 | $1.99 | $1.99 | 19,812 |
2023-08-30 | $2.16 | $2.19 | $2.00 | $2.04 | $2.04 | 67,856 |
2023-08-29 | $2.02 | $2.15 | $1.97 | $2.15 | $2.15 | 79,452 |
2023-08-28 | $2.10 | $2.12 | $2.00 | $2.04 | $2.04 | 71,540 |
2023-08-25 | $2.18 | $2.18 | $2.01 | $2.05 | $2.05 | 62,579 |
2023-08-24 | $2.16 | $2.16 | $1.91 | $2.10 | $2.10 | 160,363 |
2023-08-23 | $1.65 | $2.19 | $1.65 | $2.15 | $2.15 | 422,999 |
2023-08-22 | $1.71 | $1.73 | $1.65 | $1.66 | $1.66 | 44,536 |
2023-08-21 | $1.77 | $1.82 | $1.70 | $1.72 | $1.72 | 191,433 |
2023-08-18 | $1.73 | $1.80 | $1.70 | $1.77 | $1.77 | 86,007 |
2023-08-17 | $1.74 | $1.77 | $1.67 | $1.70 | $1.70 | 128,331 |
2023-08-16 | $1.80 | $1.83 | $1.71 | $1.74 | $1.74 | 126,025 |
2023-08-15 | $1.87 | $1.92 | $1.72 | $1.77 | $1.77 | 204,259 |
2023-08-14 | $2.37 | $2.37 | $1.85 | $1.90 | $1.90 | 618,406 |
2023-08-11 | $2.90 | $2.90 | $2.35 | $2.37 | $2.37 | 313,145 |
2023-08-10 | $3.30 | $3.31 | $3.14 | $3.22 | $3.22 | 54,254 |
2023-08-09 | $3.09 | $3.40 | $3.09 | $3.26 | $3.26 | 118,387 |
2023-08-08 | $3.01 | $3.23 | $3.01 | $3.16 | $3.16 | 35,038 |
2023-08-07 | $3.00 | $3.13 | $3.00 | $3.03 | $3.03 | 24,419 |
2023-08-04 | $3.01 | $3.12 | $3.00 | $3.06 | $3.06 | 23,495 |
2023-08-03 | $3.16 | $3.25 | $3.00 | $3.01 | $3.01 | 36,689 |
2023-08-02 | $3.26 | $3.28 | $3.01 | $3.25 | $3.25 | 71,253 |
2023-08-01 | $2.99 | $3.40 | $2.93 | $3.22 | $3.22 | 284,763 |
2023-07-31 | $2.81 | $2.89 | $2.80 | $2.84 | $2.84 | 284,864 |
2023-07-28 | $2.76 | $2.90 | $2.75 | $2.85 | $2.85 | 86,821 |
2023-07-27 | $2.87 | $2.88 | $2.78 | $2.78 | $2.78 | 30,747 |
2023-07-26 | $2.95 | $2.95 | $2.86 | $2.90 | $2.90 | 9,658 |
2023-07-25 | $2.98 | $2.98 | $2.90 | $2.91 | $2.91 | 13,970 |
2023-07-24 | $2.93 | $2.96 | $2.85 | $2.89 | $2.89 | 16,457 |
2023-07-21 | $2.94 | $2.94 | $2.83 | $2.83 | $2.83 | 18,942 |
2023-07-20 | $2.85 | $2.97 | $2.82 | $2.90 | $2.90 | 17,341 |
2023-07-19 | $2.82 | $2.87 | $2.76 | $2.81 | $2.81 | 19,480 |
2023-07-18 | $2.80 | $2.89 | $2.79 | $2.83 | $2.83 | 30,600 |
2023-07-17 | $2.84 | $2.93 | $2.80 | $2.80 | $2.80 | 60,203 |
2023-07-14 | $2.90 | $2.95 | $2.86 | $2.86 | $2.86 | 5,381 |
2023-07-13 | $2.86 | $2.98 | $2.86 | $2.89 | $2.89 | 19,574 |
2023-07-12 | $2.92 | $2.98 | $2.86 | $2.89 | $2.89 | 19,223 |
2023-07-11 | $2.84 | $2.95 | $2.82 | $2.86 | $2.86 | 18,928 |
2023-07-10 | $2.83 | $2.91 | $2.83 | $2.84 | $2.84 | 43,605 |
2023-07-07 | $2.77 | $2.90 | $2.76 | $2.85 | $2.85 | 19,659 |
2023-07-06 | $2.88 | $2.94 | $2.77 | $2.83 | $2.83 | 43,692 |
2023-07-05 | $2.83 | $2.98 | $2.83 | $2.88 | $2.88 | 53,559 |
2023-07-03 | $2.90 | $3.00 | $2.83 | $2.87 | $2.87 | 26,689 |
2023-06-30 | $2.89 | $2.97 | $2.79 | $2.87 | $2.87 | 14,445 |
2023-06-29 | $2.78 | $2.93 | $2.76 | $2.89 | $2.89 | 21,140 |
2023-06-28 | $2.76 | $2.86 | $2.75 | $2.77 | $2.77 | 32,222 |
2023-06-27 | $2.80 | $2.83 | $2.76 | $2.78 | $2.78 | 34,866 |
2023-06-26 | $2.90 | $2.95 | $2.77 | $2.80 | $2.80 | 37,979 |
2023-06-23 | $2.98 | $3.02 | $2.86 | $2.87 | $2.87 | 42,214 |
2023-06-22 | $3.20 | $3.20 | $3.05 | $3.05 | $3.05 | 36,631 |
2023-06-21 | $3.20 | $3.28 | $3.17 | $3.20 | $3.20 | 54,288 |
2023-06-20 | $3.42 | $3.42 | $3.09 | $3.17 | $3.17 | 89,277 |
2023-06-16 | $3.02 | $3.41 | $3.02 | $3.41 | $3.41 | 103,459 |
2023-06-15 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 18,028 |
2023-06-14 | $2.95 | $3.10 | $2.95 | $3.06 | $3.06 | 70,681 |
2023-06-13 | $2.92 | $2.96 | $2.88 | $2.91 | $2.91 | 26,179 |
2023-06-12 | $2.86 | $2.98 | $2.86 | $2.93 | $2.93 | 45,923 |
2023-06-09 | $2.97 | $3.08 | $2.89 | $2.89 | $2.89 | 11,840 |
2023-06-08 | $3.05 | $3.05 | $2.92 | $2.97 | $2.97 | 29,588 |
2023-06-07 | $3.14 | $3.14 | $2.84 | $2.98 | $2.98 | 45,237 |
2023-06-06 | $2.91 | $3.10 | $2.83 | $3.07 | $3.07 | 48,015 |
2023-06-05 | $3.02 | $3.19 | $2.94 | $2.95 | $2.95 | 77,266 |
2023-06-02 | $2.71 | $2.98 | $2.65 | $2.95 | $2.95 | 60,050 |
2023-06-01 | $2.46 | $2.73 | $2.46 | $2.67 | $2.67 | 18,357 |
2023-05-31 | $2.60 | $2.60 | $2.30 | $2.51 | $2.51 | 221,523 |
2023-05-30 | $2.41 | $2.67 | $2.41 | $2.58 | $2.58 | 124,328 |
2023-05-26 | $2.41 | $2.53 | $2.40 | $2.44 | $2.44 | 43,874 |
2023-05-25 | $2.46 | $2.53 | $2.46 | $2.48 | $2.48 | 11,132 |
2023-05-24 | $2.50 | $2.58 | $2.45 | $2.50 | $2.50 | 8,650 |
2023-05-23 | $2.47 | $2.50 | $2.45 | $2.48 | $2.48 | 9,353 |
2023-05-22 | $2.44 | $2.52 | $2.43 | $2.48 | $2.48 | 13,008 |
2023-05-19 | $2.55 | $2.55 | $2.44 | $2.49 | $2.49 | 4,480 |
2023-05-18 | $2.42 | $2.48 | $2.42 | $2.48 | $2.48 | 7,572 |
2023-05-17 | $2.46 | $2.49 | $2.43 | $2.44 | $2.44 | 7,594 |
2023-05-16 | $2.49 | $2.49 | $2.42 | $2.49 | $2.49 | 21,920 |
2023-05-15 | $2.50 | $2.56 | $2.47 | $2.48 | $2.48 | 10,401 |
2023-05-12 | $2.63 | $2.63 | $2.52 | $2.56 | $2.56 | 23,581 |
2023-05-11 | $2.70 | $2.71 | $2.60 | $2.70 | $2.70 | 18,908 |
2023-05-10 | $2.59 | $2.63 | $2.52 | $2.61 | $2.61 | 50,531 |
2023-05-09 | $2.45 | $2.48 | $2.44 | $2.47 | $2.47 | 17,175 |
2023-05-08 | $2.40 | $2.49 | $2.38 | $2.44 | $2.44 | 16,126 |
2023-05-05 | $2.49 | $2.49 | $2.45 | $2.45 | $2.45 | 2,425 |
2023-05-04 | $2.42 | $2.50 | $2.42 | $2.50 | $2.50 | 16,357 |
2023-05-03 | $2.45 | $2.50 | $2.42 | $2.44 | $2.44 | 13,704 |
2023-05-02 | $2.44 | $2.48 | $2.42 | $2.44 | $2.44 | 10,493 |
2023-05-01 | $2.46 | $2.50 | $2.42 | $2.45 | $2.45 | 2,807 |
2023-04-28 | $2.46 | $2.47 | $2.44 | $2.47 | $2.47 | 3,201 |
2023-04-27 | $2.45 | $2.46 | $2.44 | $2.46 | $2.46 | 2,713 |
2023-04-26 | $2.42 | $2.46 | $2.42 | $2.46 | $2.46 | 5,997 |
2023-04-25 | $2.33 | $2.43 | $2.31 | $2.42 | $2.42 | 40,591 |
2023-04-24 | $2.39 | $2.46 | $2.39 | $2.45 | $2.45 | 21,798 |
2023-04-21 | $2.50 | $2.50 | $2.29 | $2.43 | $2.43 | 269,457 |
2023-04-20 | $2.50 | $2.52 | $2.48 | $2.50 | $2.50 | 6,751 |
2023-04-19 | $2.41 | $2.54 | $2.41 | $2.48 | $2.48 | 23,782 |
2023-04-18 | $2.45 | $2.49 | $2.45 | $2.47 | $2.47 | 7,442 |
2023-04-17 | $2.49 | $2.49 | $2.41 | $2.47 | $2.47 | 19,913 |
2023-04-14 | $2.47 | $2.54 | $2.41 | $2.46 | $2.46 | 6,066 |
2023-04-13 | $2.42 | $2.52 | $2.42 | $2.49 | $2.49 | 4,319 |
2023-04-12 | $2.43 | $2.47 | $2.43 | $2.47 | $2.47 | 13,378 |
2023-04-11 | $2.47 | $2.47 | $2.39 | $2.47 | $2.47 | 22,232 |
2023-04-10 | $2.57 | $2.65 | $2.47 | $2.47 | $2.47 | 12,673 |
2023-04-06 | $2.49 | $2.54 | $2.49 | $2.50 | $2.50 | 1,175 |
2023-04-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 838 |
2023-04-04 | $2.50 | $2.55 | $2.47 | $2.47 | $2.47 | 11,062 |
2023-04-03 | $2.51 | $2.70 | $2.43 | $2.50 | $2.50 | 20,476 |
2023-03-31 | $2.46 | $2.50 | $2.46 | $2.48 | $2.48 | 26,735 |
2023-03-30 | $2.46 | $2.51 | $2.45 | $2.51 | $2.51 | 13,217 |
2023-03-29 | $2.42 | $2.49 | $2.37 | $2.46 | $2.46 | 28,995 |
2023-03-28 | $2.52 | $2.54 | $2.42 | $2.44 | $2.44 | 21,201 |
2023-03-27 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 29,317 |
2023-03-24 | $2.51 | $2.61 | $2.45 | $2.58 | $2.58 | 106,227 |
2023-03-23 | $2.50 | $2.77 | $2.50 | $2.68 | $2.68 | 114,213 |
2023-03-22 | $2.56 | $2.56 | $2.45 | $2.45 | $2.45 | 34,732 |
2023-03-21 | $2.43 | $2.60 | $2.43 | $2.53 | $2.53 | 38,924 |
2023-03-20 | $2.52 | $2.64 | $2.46 | $2.47 | $2.47 | 54,569 |
2023-03-17 | $2.61 | $2.65 | $2.53 | $2.61 | $2.61 | 30,732 |
2023-03-16 | $2.66 | $2.66 | $2.61 | $2.65 | $2.65 | 9,535 |
2023-03-15 | $2.59 | $2.73 | $2.59 | $2.64 | $2.64 | 24,201 |
2023-03-14 | $2.69 | $2.80 | $2.64 | $2.64 | $2.64 | 34,151 |
2023-03-13 | $2.67 | $2.73 | $2.65 | $2.67 | $2.67 | 13,809 |
2023-03-10 | $2.70 | $2.75 | $2.70 | $2.74 | $2.74 | 9,558 |
2023-03-09 | $2.77 | $2.86 | $2.72 | $2.75 | $2.75 | 10,778 |
2023-03-08 | $2.78 | $2.90 | $2.78 | $2.87 | $2.87 | 8,714 |
2023-03-07 | $2.92 | $2.92 | $2.79 | $2.82 | $2.82 | 9,186 |
2023-03-06 | $2.88 | $2.92 | $2.83 | $2.85 | $2.85 | 13,739 |
2023-03-03 | $2.91 | $2.97 | $2.87 | $2.91 | $2.91 | 10,006 |
2023-03-02 | $2.90 | $2.99 | $2.84 | $2.84 | $2.84 | 33,862 |
2023-03-01 | $2.88 | $2.93 | $2.88 | $2.89 | $2.89 | 13,328 |
2023-02-28 | $2.90 | $2.97 | $2.88 | $2.88 | $2.88 | 7,378 |
2023-02-27 | $3.05 | $3.05 | $2.85 | $2.88 | $2.88 | 32,291 |
2023-02-24 | $2.97 | $2.97 | $2.93 | $2.93 | $2.93 | 24,650 |
2023-02-23 | $3.06 | $3.11 | $2.96 | $2.97 | $2.97 | 22,713 |
2023-02-22 | $3.07 | $3.12 | $3.00 | $3.00 | $3.00 | 36,059 |
2023-02-21 | $3.11 | $3.12 | $3.05 | $3.07 | $3.07 | 30,957 |
2023-02-17 | $3.08 | $3.18 | $3.08 | $3.16 | $3.16 | 6,451 |
2023-02-16 | $3.18 | $3.24 | $3.12 | $3.12 | $3.12 | 14,220 |
2023-02-15 | $3.24 | $3.29 | $3.15 | $3.15 | $3.15 | 32,544 |
2023-02-14 | $3.29 | $3.29 | $3.11 | $3.22 | $3.22 | 42,390 |
2023-02-13 | $3.32 | $3.32 | $3.26 | $3.28 | $3.28 | 17,802 |
2023-02-10 | $3.45 | $3.45 | $3.26 | $3.26 | $3.26 | 92,966 |
2023-02-09 | $3.50 | $3.54 | $3.47 | $3.49 | $3.49 | 160,400 |
2023-02-08 | $3.62 | $3.62 | $3.50 | $3.50 | $3.50 | 7,852 |
2023-02-07 | $3.63 | $3.65 | $3.51 | $3.62 | $3.62 | 14,558 |
2023-02-06 | $3.50 | $3.65 | $3.50 | $3.55 | $3.55 | 11,550 |
2023-02-03 | $3.47 | $3.67 | $3.47 | $3.51 | $3.51 | 6,953 |
2023-02-02 | $3.48 | $3.50 | $3.40 | $3.50 | $3.50 | 13,437 |
2023-02-01 | $3.50 | $3.50 | $3.42 | $3.45 | $3.45 | 5,685 |
2023-01-31 | $3.55 | $3.71 | $3.50 | $3.53 | $3.53 | 52,896 |
2023-01-30 | $3.39 | $3.60 | $3.38 | $3.50 | $3.50 | 23,731 |
2023-01-27 | $3.40 | $3.40 | $3.34 | $3.38 | $3.38 | 7,387 |
2023-01-26 | $3.35 | $3.35 | $3.33 | $3.34 | $3.34 | 3,010 |
2023-01-25 | $3.33 | $3.39 | $3.30 | $3.37 | $3.37 | 9,107 |
2023-01-24 | $3.35 | $3.35 | $3.26 | $3.33 | $3.33 | 8,875 |
2023-01-23 | $3.22 | $3.33 | $3.21 | $3.29 | $3.29 | 4,895 |
2023-01-20 | $3.28 | $3.35 | $3.28 | $3.28 | $3.28 | 3,965 |
2023-01-19 | $3.25 | $3.39 | $3.25 | $3.36 | $3.36 | 10,901 |
2023-01-18 | $3.25 | $3.42 | $3.25 | $3.28 | $3.28 | 35,717 |
2023-01-17 | $3.18 | $3.39 | $3.18 | $3.25 | $3.25 | 48,044 |
2023-01-13 | $3.01 | $3.20 | $3.01 | $3.16 | $3.16 | 15,551 |
2023-01-12 | $2.97 | $3.01 | $2.97 | $2.98 | $2.98 | 3,018 |
2023-01-11 | $3.02 | $3.02 | $2.93 | $2.94 | $2.94 | 17,195 |
2023-01-10 | $2.97 | $3.01 | $2.97 | $2.97 | $2.97 | 3,538 |
2023-01-09 | $2.99 | $3.03 | $2.92 | $2.93 | $2.93 | 16,276 |
2023-01-06 | $2.92 | $3.01 | $2.92 | $3.01 | $3.01 | 7,694 |
2023-01-05 | $3.02 | $3.03 | $2.97 | $3.02 | $3.02 | 3,918 |
2023-01-04 | $3.02 | $3.02 | $2.91 | $2.97 | $2.97 | 9,411 |
2023-01-03 | $3.01 | $3.03 | $2.97 | $3.02 | $3.02 | 24,838 |
2022-12-30 | $3.00 | $3.04 | $2.99 | $3.01 | $3.01 | 9,939 |
2022-12-29 | $2.89 | $3.05 | $2.89 | $3.04 | $3.04 | 43,378 |
2022-12-28 | $2.89 | $2.99 | $2.87 | $2.90 | $2.90 | 22,746 |
2022-12-27 | $2.80 | $2.97 | $2.80 | $2.91 | $2.91 | 41,507 |
2022-12-23 | $2.90 | $2.98 | $2.86 | $2.93 | $2.93 | 19,454 |
2022-12-22 | $2.93 | $2.96 | $2.89 | $2.92 | $2.92 | 17,859 |
2022-12-21 | $2.78 | $2.99 | $2.78 | $2.93 | $2.93 | 31,443 |
2022-12-20 | $2.77 | $2.99 | $2.69 | $2.80 | $2.80 | 360,522 |
2022-12-19 | $2.85 | $2.95 | $2.78 | $2.81 | $2.81 | 62,252 |
2022-12-16 | $2.90 | $2.98 | $2.88 | $2.88 | $2.88 | 23,000 |
2022-12-15 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 14,758 |
2022-12-14 | $3.02 | $3.03 | $2.98 | $2.98 | $2.98 | 48,929 |
2022-12-13 | $2.99 | $3.08 | $2.99 | $3.04 | $3.04 | 73,860 |
2022-12-12 | $3.06 | $3.08 | $3.00 | $3.02 | $3.02 | 7,251 |
2022-12-09 | $3.02 | $3.16 | $3.00 | $3.09 | $3.09 | 32,569 |
2022-12-08 | $3.14 | $3.17 | $3.01 | $3.04 | $3.04 | 28,697 |
2022-12-07 | $3.13 | $3.20 | $3.08 | $3.12 | $3.12 | 58,292 |
2022-12-06 | $2.99 | $3.03 | $2.99 | $3.02 | $3.02 | 18,163 |
2022-12-05 | $3.03 | $3.05 | $3.01 | $3.01 | $3.01 | 8,199 |
2022-12-02 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 8,450 |
2022-12-01 | $3.06 | $3.12 | $3.06 | $3.06 | $3.06 | 13,178 |
2022-11-30 | $2.99 | $3.15 | $2.98 | $3.14 | $3.14 | 84,117 |
2022-11-29 | $3.11 | $3.11 | $3.00 | $3.00 | $3.00 | 30,019 |
2022-11-28 | $3.10 | $3.19 | $3.10 | $3.12 | $3.12 | 10,643 |
2022-11-25 | $3.08 | $3.10 | $3.06 | $3.10 | $3.10 | 38,405 |
2022-11-23 | $3.15 | $3.18 | $3.08 | $3.10 | $3.10 | 18,342 |
2022-11-22 | $3.19 | $3.23 | $3.15 | $3.15 | $3.15 | 16,359 |
2022-11-21 | $3.23 | $3.25 | $3.16 | $3.20 | $3.20 | 30,165 |
2022-11-18 | $3.20 | $3.22 | $3.15 | $3.17 | $3.17 | 23,148 |
2022-11-17 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 15,869 |
2022-11-16 | $3.22 | $3.24 | $3.15 | $3.21 | $3.21 | 7,496 |
2022-11-15 | $3.15 | $3.23 | $3.13 | $3.22 | $3.22 | 18,341 |
2022-11-14 | $3.21 | $3.21 | $3.18 | $3.18 | $3.18 | 9,154 |
2022-11-11 | $3.33 | $3.33 | $3.10 | $3.26 | $3.26 | 50,033 |
2022-11-10 | $3.05 | $3.20 | $3.05 | $3.20 | $3.20 | 26,383 |
2022-11-09 | $3.18 | $3.18 | $2.98 | $3.04 | $3.04 | 9,618 |
2022-11-08 | $3.19 | $3.20 | $3.12 | $3.17 | $3.17 | 12,157 |
2022-11-07 | $3.19 | $3.19 | $3.17 | $3.18 | $3.18 | 10,963 |
2022-11-04 | $3.30 | $3.30 | $3.18 | $3.19 | $3.19 | 5,557 |
2022-11-03 | $3.30 | $3.31 | $3.24 | $3.24 | $3.24 | 10,614 |
2022-11-02 | $3.30 | $3.30 | $3.21 | $3.30 | $3.30 | 9,212 |
2022-11-01 | $3.28 | $3.32 | $3.25 | $3.30 | $3.30 | 14,729 |
2022-10-31 | $3.23 | $3.28 | $3.19 | $3.22 | $3.22 | 4,616 |
2022-10-28 | $3.30 | $3.30 | $3.14 | $3.28 | $3.28 | 4,731 |
2022-10-27 | $3.32 | $3.35 | $3.28 | $3.34 | $3.34 | 8,848 |
2022-10-26 | $3.19 | $3.34 | $3.18 | $3.32 | $3.32 | 9,671 |
2022-10-25 | $2.96 | $3.35 | $2.96 | $3.28 | $3.28 | 23,127 |
2022-10-24 | $3.20 | $3.34 | $3.20 | $3.34 | $3.34 | 26,369 |
2022-10-21 | $3.19 | $3.22 | $3.14 | $3.15 | $3.15 | 2,925 |
2022-10-20 | $3.11 | $3.30 | $3.11 | $3.21 | $3.21 | 23,406 |
2022-10-19 | $3.12 | $3.26 | $3.11 | $3.11 | $3.11 | 9,236 |
2022-10-18 | $3.15 | $3.22 | $3.08 | $3.11 | $3.11 | 19,463 |
2022-10-17 | $3.15 | $3.15 | $3.07 | $3.10 | $3.10 | 5,347 |
2022-10-14 | $3.20 | $3.20 | $3.05 | $3.10 | $3.10 | 17,341 |
2022-10-13 | $3.11 | $3.16 | $3.10 | $3.10 | $3.10 | 5,677 |
2022-10-12 | $3.13 | $3.20 | $3.10 | $3.13 | $3.13 | 8,118 |
2022-10-11 | $3.25 | $3.34 | $3.10 | $3.16 | $3.16 | 28,926 |
2022-10-10 | $3.13 | $3.40 | $3.12 | $3.30 | $3.30 | 25,839 |
2022-10-07 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 11,434 |
2022-10-06 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 4,284 |
2022-10-05 | $3.28 | $3.29 | $3.23 | $3.23 | $3.23 | 5,075 |
2022-10-04 | $3.27 | $3.40 | $3.27 | $3.29 | $3.29 | 6,711 |
2022-10-03 | $3.20 | $3.27 | $3.15 | $3.27 | $3.27 | 13,535 |
2022-09-30 | $3.23 | $3.40 | $3.18 | $3.20 | $3.20 | 14,435 |
2022-09-29 | $3.24 | $3.29 | $3.13 | $3.24 | $3.24 | 12,045 |
2022-09-28 | $3.40 | $3.40 | $3.27 | $3.28 | $3.28 | 12,056 |
2022-09-27 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 11,276 |
2022-09-26 | $3.30 | $3.30 | $3.22 | $3.24 | $3.24 | 6,152 |
2022-09-23 | $3.33 | $3.33 | $3.25 | $3.29 | $3.29 | 20,412 |
2022-09-22 | $3.35 | $3.39 | $3.34 | $3.37 | $3.37 | 26,267 |
2022-09-21 | $3.48 | $3.48 | $3.33 | $3.40 | $3.40 | 24,469 |
2022-09-20 | $3.43 | $3.50 | $3.39 | $3.45 | $3.45 | 14,795 |
2022-09-19 | $3.40 | $3.40 | $3.31 | $3.39 | $3.39 | 15,125 |
2022-09-16 | $3.47 | $3.47 | $3.43 | $3.45 | $3.45 | 45,085 |
2022-09-15 | $3.48 | $3.68 | $3.48 | $3.52 | $3.52 | 10,080 |
2022-09-14 | $3.51 | $3.54 | $3.49 | $3.49 | $3.49 | 19,891 |
2022-09-13 | $3.57 | $3.57 | $3.52 | $3.54 | $3.54 | 25,030 |
2022-09-12 | $3.67 | $3.69 | $3.54 | $3.62 | $3.62 | 20,202 |
2022-09-09 | $3.68 | $3.70 | $3.62 | $3.69 | $3.69 | 29,232 |
2022-09-08 | $3.65 | $3.74 | $3.65 | $3.70 | $3.70 | 19,095 |
2022-09-07 | $3.69 | $3.69 | $3.63 | $3.65 | $3.65 | 9,519 |
2022-09-06 | $3.73 | $3.78 | $3.70 | $3.71 | $3.71 | 21,739 |
2022-09-02 | $3.73 | $3.79 | $3.72 | $3.75 | $3.75 | 10,460 |
2022-09-01 | $4.00 | $4.00 | $3.74 | $3.75 | $3.75 | 25,414 |
2022-08-31 | $3.92 | $3.95 | $3.92 | $3.92 | $3.92 | 10,660 |
2022-08-30 | $3.96 | $3.98 | $3.93 | $3.96 | $3.96 | 18,879 |
2022-08-29 | $3.97 | $4.02 | $3.96 | $3.97 | $3.97 | 4,314 |
2022-08-26 | $4.03 | $4.03 | $3.94 | $4.03 | $4.03 | 11,319 |
2022-08-25 | $3.93 | $4.04 | $3.92 | $4.00 | $4.00 | 35,917 |
2022-08-24 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 11,972 |
2022-08-23 | $3.97 | $4.00 | $3.93 | $3.98 | $3.98 | 27,434 |
2022-08-22 | $3.99 | $4.02 | $3.94 | $4.00 | $4.00 | 32,738 |
2022-08-19 | $3.94 | $3.97 | $3.94 | $3.96 | $3.96 | 7,811 |
2022-08-18 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 9,442 |
2022-08-17 | $3.99 | $4.00 | $3.96 | $3.97 | $3.97 | 20,868 |
2022-08-16 | $3.98 | $4.00 | $3.96 | $3.97 | $3.97 | 10,077 |
2022-08-15 | $4.09 | $4.11 | $3.96 | $4.00 | $4.00 | 18,054 |
2022-08-12 | $3.93 | $4.10 | $3.92 | $4.10 | $4.10 | 28,891 |
2022-08-11 | $4.08 | $4.13 | $3.92 | $3.95 | $3.95 | 35,594 |
2022-08-10 | $4.00 | $4.10 | $3.92 | $4.03 | $4.03 | 25,386 |
2022-08-09 | $4.02 | $4.02 | $3.96 | $3.97 | $3.97 | 25,418 |
2022-08-08 | $4.08 | $4.08 | $3.96 | $3.98 | $3.98 | 30,398 |
2022-08-05 | $4.19 | $4.19 | $3.96 | $4.03 | $4.03 | 28,127 |
2022-08-04 | $3.96 | $4.18 | $3.91 | $4.18 | $4.18 | 14,733 |
2022-08-03 | $3.89 | $3.98 | $3.86 | $3.92 | $3.92 | 9,630 |
2022-08-02 | $3.87 | $3.92 | $3.87 | $3.91 | $3.91 | 10,567 |
2022-08-01 | $3.88 | $3.94 | $3.88 | $3.91 | $3.91 | 37,769 |
2022-07-29 | $3.88 | $3.94 | $3.88 | $3.94 | $3.94 | 6,632 |
2022-07-28 | $3.87 | $3.94 | $3.86 | $3.90 | $3.90 | 9,676 |
2022-07-27 | $3.90 | $3.94 | $3.85 | $3.87 | $3.87 | 14,332 |
2022-07-26 | $3.91 | $3.91 | $3.85 | $3.90 | $3.90 | 21,780 |
2022-07-25 | $3.91 | $3.91 | $3.87 | $3.87 | $3.87 | 12,262 |
2022-07-22 | $3.90 | $3.95 | $3.90 | $3.93 | $3.93 | 11,546 |
2022-07-21 | $3.95 | $3.95 | $3.90 | $3.93 | $3.93 | 18,163 |
2022-07-20 | $3.91 | $3.98 | $3.90 | $3.90 | $3.90 | 29,842 |
2022-07-19 | $3.91 | $3.96 | $3.91 | $3.91 | $3.91 | 14,703 |
2022-07-18 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 26,086 |
2022-07-15 | $3.89 | $3.91 | $3.88 | $3.89 | $3.89 | 3,070 |
2022-07-14 | $3.92 | $3.94 | $3.86 | $3.91 | $3.91 | 23,950 |
2022-07-13 | $3.86 | $3.91 | $3.86 | $3.90 | $3.90 | 3,988 |
2022-07-12 | $3.89 | $3.92 | $3.88 | $3.90 | $3.90 | 4,252 |
2022-07-11 | $3.93 | $3.96 | $3.90 | $3.90 | $3.90 | 11,043 |
2022-07-08 | $3.92 | $3.96 | $3.90 | $3.96 | $3.96 | 12,860 |
2022-07-07 | $3.90 | $3.93 | $3.85 | $3.90 | $3.90 | 6,088 |
2022-07-06 | $3.88 | $3.95 | $3.85 | $3.90 | $3.90 | 3,666 |
2022-07-05 | $3.86 | $3.94 | $3.85 | $3.90 | $3.90 | 21,089 |
2022-07-01 | $3.95 | $3.96 | $3.86 | $3.90 | $3.90 | 34,135 |
2022-06-30 | $3.93 | $3.94 | $3.86 | $3.94 | $3.94 | 15,883 |
2022-06-29 | $4.01 | $4.01 | $3.87 | $3.90 | $3.90 | 35,245 |
2022-06-28 | $3.95 | $4.04 | $3.95 | $3.97 | $3.97 | 14,327 |
2022-06-27 | $4.00 | $4.00 | $3.96 | $3.96 | $3.96 | 5,621 |
2022-06-24 | $4.00 | $4.01 | $3.90 | $3.96 | $3.96 | 28,136 |
2022-06-23 | $3.91 | $4.00 | $3.90 | $3.96 | $3.96 | 31,574 |
2022-06-22 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 25,142 |
2022-06-21 | $3.87 | $4.00 | $3.86 | $3.96 | $3.96 | 15,625 |
2022-06-17 | $4.06 | $4.06 | $3.86 | $3.90 | $3.90 | 48,454 |
2022-06-16 | $4.01 | $4.09 | $3.95 | $4.06 | $4.06 | 40,474 |
2022-06-15 | $4.05 | $4.11 | $4.02 | $4.06 | $4.06 | 17,450 |
2022-06-14 | $4.08 | $4.08 | $3.95 | $4.06 | $4.06 | 17,129 |
2022-06-13 | $3.96 | $4.19 | $3.96 | $4.06 | $4.06 | 78,427 |
2022-06-10 | $4.12 | $4.17 | $3.98 | $4.16 | $4.16 | 23,866 |
2022-06-09 | $4.09 | $4.19 | $4.05 | $4.16 | $4.16 | 50,400 |
2022-06-08 | $3.95 | $4.08 | $3.95 | $4.06 | $4.06 | 29,794 |
2022-06-07 | $4.10 | $4.12 | $3.92 | $3.92 | $3.92 | 49,650 |
2022-06-06 | $4.12 | $4.13 | $4.01 | $4.08 | $4.08 | 14,749 |
2022-06-03 | $4.21 | $4.21 | $4.06 | $4.06 | $4.06 | 14,736 |
2022-06-02 | $4.19 | $4.25 | $4.19 | $4.24 | $4.24 | 5,992 |
2022-06-01 | $4.37 | $4.38 | $4.23 | $4.25 | $4.25 | 11,293 |
2022-05-31 | $4.17 | $4.31 | $4.17 | $4.29 | $4.29 | 20,734 |
2022-05-27 | $4.02 | $4.21 | $4.01 | $4.20 | $4.20 | 28,421 |
2022-05-26 | $4.08 | $4.12 | $4.06 | $4.06 | $4.06 | 29,089 |
2022-05-25 | $3.91 | $4.12 | $3.91 | $4.10 | $4.10 | 41,713 |
2022-05-24 | $4.04 | $4.06 | $3.90 | $3.95 | $3.95 | 26,188 |
2022-05-23 | $4.09 | $4.22 | $4.02 | $4.06 | $4.06 | 60,300 |
2022-05-20 | $4.36 | $4.36 | $4.00 | $4.06 | $4.06 | 64,393 |
2022-05-19 | $4.30 | $4.36 | $4.21 | $4.36 | $4.36 | 34,253 |
2022-05-18 | $4.53 | $4.53 | $4.30 | $4.30 | $4.30 | 21,267 |
2022-05-17 | $4.40 | $4.53 | $4.32 | $4.48 | $4.48 | 23,630 |
2022-05-16 | $4.40 | $4.50 | $4.30 | $4.39 | $4.39 | 20,262 |
2022-05-13 | $4.33 | $4.54 | $4.30 | $4.40 | $4.40 | 23,000 |
2022-05-12 | $4.22 | $4.38 | $4.21 | $4.31 | $4.31 | 40,993 |
2022-05-11 | $4.30 | $4.36 | $4.22 | $4.32 | $4.32 | 28,624 |
2022-05-10 | $4.45 | $4.45 | $4.25 | $4.32 | $4.32 | 34,250 |
2022-05-09 | $4.41 | $4.50 | $4.33 | $4.41 | $4.41 | 61,389 |
2022-05-06 | $4.48 | $4.48 | $4.34 | $4.45 | $4.45 | 31,920 |
2022-05-05 | $4.41 | $4.55 | $4.41 | $4.47 | $4.47 | 42,463 |
2022-05-04 | $4.53 | $4.60 | $4.41 | $4.48 | $4.48 | 29,616 |
2022-05-03 | $4.68 | $4.72 | $4.50 | $4.57 | $4.57 | 56,773 |
2022-05-02 | $4.75 | $4.78 | $4.60 | $4.67 | $4.67 | 82,898 |
2022-04-29 | $4.55 | $4.74 | $4.42 | $4.70 | $4.70 | 103,331 |
2022-04-28 | $4.60 | $4.66 | $4.50 | $4.56 | $4.56 | 45,823 |
2022-04-27 | $4.43 | $4.66 | $4.43 | $4.58 | $4.58 | 20,811 |
2022-04-26 | $4.67 | $4.70 | $4.49 | $4.66 | $4.66 | 126,775 |
2022-04-25 | $4.61 | $4.75 | $4.49 | $4.66 | $4.66 | 120,441 |
2022-04-22 | $4.62 | $4.74 | $4.51 | $4.66 | $4.66 | 86,273 |
2022-04-21 | $4.75 | $4.79 | $4.61 | $4.63 | $4.63 | 36,762 |
2022-04-20 | $4.66 | $4.88 | $4.60 | $4.79 | $4.79 | 51,729 |
2022-04-19 | $4.61 | $4.69 | $4.42 | $4.66 | $4.66 | 72,721 |
2022-04-18 | $4.74 | $4.74 | $4.64 | $4.66 | $4.66 | 42,937 |
2022-04-14 | $4.76 | $4.87 | $4.69 | $4.74 | $4.74 | 42,793 |
2022-04-13 | $4.66 | $4.88 | $4.66 | $4.71 | $4.71 | 89,395 |
2022-04-12 | $4.67 | $4.89 | $4.60 | $4.66 | $4.66 | 144,646 |
2022-04-11 | $4.19 | $4.95 | $4.15 | $4.68 | $4.68 | 371,936 |
2022-04-08 | $4.01 | $4.20 | $4.01 | $4.15 | $4.15 | 253,593 |
2022-04-07 | $3.91 | $3.96 | $3.81 | $3.90 | $3.90 | 27,007 |
2022-04-06 | $3.89 | $3.95 | $3.83 | $3.90 | $3.90 | 66,323 |
2022-04-05 | $3.86 | $3.95 | $3.80 | $3.87 | $3.87 | 38,764 |
2022-04-04 | $3.92 | $3.99 | $3.86 | $3.86 | $3.86 | 34,940 |
2022-04-01 | $3.87 | $3.97 | $3.85 | $3.91 | $3.91 | 40,620 |
2022-03-31 | $3.75 | $3.94 | $3.75 | $3.82 | $3.82 | 81,826 |
2022-03-30 | $3.85 | $3.97 | $3.85 | $3.97 | $3.97 | 34,541 |
2022-03-29 | $3.85 | $4.14 | $3.85 | $3.96 | $3.96 | 122,555 |
2022-03-28 | $3.95 | $4.00 | $3.80 | $3.91 | $3.91 | 48,319 |
2022-03-25 | $3.92 | $4.10 | $3.80 | $3.98 | $3.98 | 138,608 |
2022-03-24 | $3.92 | $4.28 | $3.92 | $4.14 | $4.14 | 99,480 |
2022-03-23 | $3.93 | $4.01 | $3.91 | $3.99 | $3.99 | 19,213 |
2022-03-22 | $3.93 | $4.01 | $3.82 | $3.90 | $3.90 | 56,553 |
2022-03-21 | $4.03 | $4.06 | $3.85 | $3.90 | $3.90 | 31,470 |
2022-03-18 | $3.86 | $4.09 | $3.82 | $4.09 | $4.09 | 40,347 |
2022-03-17 | $3.82 | $3.90 | $3.82 | $3.90 | $3.90 | 21,581 |
2022-03-16 | $3.90 | $4.01 | $3.81 | $3.81 | $3.81 | 21,730 |
2022-03-15 | $3.86 | $3.99 | $3.86 | $3.92 | $3.92 | 28,388 |
2022-03-14 | $3.95 | $3.99 | $3.82 | $3.89 | $3.89 | 23,011 |
2022-03-11 | $4.05 | $4.12 | $3.91 | $4.07 | $4.07 | 17,716 |
2022-03-10 | $4.14 | $4.14 | $3.90 | $4.00 | $4.00 | 16,003 |
2022-03-09 | $4.09 | $4.14 | $3.99 | $3.99 | $3.99 | 10,755 |
2022-03-08 | $4.18 | $4.18 | $3.87 | $4.10 | $4.10 | 25,016 |
2022-03-07 | $3.85 | $4.05 | $3.85 | $4.00 | $4.00 | 76,353 |
2022-03-04 | $3.96 | $4.06 | $3.91 | $3.92 | $3.92 | 51,637 |
2022-03-03 | $4.06 | $4.12 | $4.02 | $4.06 | $4.06 | 18,927 |
2022-03-02 | $4.06 | $4.12 | $4.02 | $4.06 | $4.06 | 10,899 |
2022-03-01 | $4.11 | $4.16 | $4.02 | $4.04 | $4.04 | 20,997 |
2022-02-28 | $3.95 | $4.15 | $3.89 | $4.15 | $4.15 | 22,112 |
2022-02-25 | $3.80 | $4.08 | $3.79 | $3.94 | $3.94 | 74,937 |
2022-02-24 | $3.95 | $4.00 | $3.86 | $3.91 | $3.91 | 48,407 |
2022-02-23 | $4.09 | $4.14 | $4.02 | $4.10 | $4.10 | 57,637 |
2022-02-22 | $4.00 | $4.09 | $3.95 | $4.05 | $4.05 | 40,614 |
2022-02-18 | $4.15 | $4.19 | $3.96 | $4.09 | $4.09 | 26,822 |
2022-02-17 | $4.11 | $4.15 | $4.05 | $4.13 | $4.13 | 20,163 |
2022-02-16 | $4.01 | $4.20 | $4.01 | $4.17 | $4.17 | 27,302 |
2022-02-15 | $4.11 | $4.11 | $3.96 | $4.09 | $4.09 | 32,888 |
2022-02-14 | $4.00 | $4.10 | $3.97 | $4.03 | $4.03 | 20,413 |
2022-02-11 | $4.05 | $4.05 | $3.95 | $4.02 | $4.02 | 22,331 |
2022-02-10 | $4.01 | $4.10 | $4.00 | $4.07 | $4.07 | 10,527 |
2022-02-09 | $4.02 | $4.13 | $4.02 | $4.07 | $4.07 | 11,224 |
2022-02-08 | $4.01 | $4.06 | $4.00 | $4.01 | $4.01 | 18,697 |
2022-02-07 | $4.02 | $4.10 | $3.96 | $4.05 | $4.05 | 45,941 |
2022-02-04 | $3.99 | $4.18 | $3.85 | $4.05 | $4.05 | 58,339 |
2022-02-03 | $4.00 | $4.07 | $3.92 | $3.93 | $3.93 | 42,786 |
2022-02-02 | $4.06 | $4.08 | $4.00 | $4.02 | $4.02 | 31,103 |
2022-02-01 | $4.43 | $4.43 | $4.01 | $4.05 | $4.05 | 67,276 |
2022-01-31 | $4.02 | $4.44 | $3.94 | $4.43 | $4.43 | 59,138 |
2022-01-28 | $4.00 | $4.10 | $3.89 | $4.03 | $4.03 | 34,806 |
2022-01-27 | $4.07 | $4.21 | $3.90 | $4.00 | $4.00 | 61,734 |
2022-01-26 | $4.13 | $4.19 | $4.00 | $4.02 | $4.02 | 61,942 |
2022-01-25 | $3.96 | $4.28 | $3.91 | $4.05 | $4.05 | 41,330 |
2022-01-24 | $4.10 | $4.23 | $3.75 | $3.95 | $3.95 | 128,134 |
2022-01-21 | $4.34 | $4.43 | $4.26 | $4.31 | $4.31 | 103,074 |
2022-01-20 | $4.50 | $4.50 | $4.35 | $4.45 | $4.45 | 40,939 |
2022-01-19 | $4.42 | $4.50 | $4.35 | $4.45 | $4.45 | 38,504 |
2022-01-18 | $4.46 | $4.60 | $4.31 | $4.44 | $4.44 | 106,119 |
2022-01-14 | $4.42 | $4.49 | $4.31 | $4.47 | $4.47 | 85,065 |
2022-01-13 | $4.66 | $4.75 | $4.45 | $4.47 | $4.47 | 56,256 |
2022-01-12 | $4.71 | $4.82 | $4.64 | $4.66 | $4.66 | 69,153 |
2022-01-11 | $4.53 | $4.83 | $4.53 | $4.75 | $4.75 | 63,702 |
2022-01-10 | $4.70 | $4.70 | $4.50 | $4.66 | $4.66 | 66,404 |
2022-01-07 | $4.75 | $4.80 | $4.60 | $4.77 | $4.77 | 38,264 |
2022-01-06 | $4.75 | $4.79 | $4.56 | $4.70 | $4.70 | 67,339 |
2022-01-05 | $4.96 | $5.03 | $4.72 | $4.79 | $4.79 | 87,284 |
2022-01-04 | $4.97 | $5.01 | $4.84 | $4.96 | $4.96 | 51,849 |
2022-01-03 | $4.91 | $5.19 | $4.90 | $4.98 | $4.98 | 90,494 |
2021-12-31 | $5.15 | $5.29 | $4.95 | $4.95 | $4.95 | 144,705 |
2021-12-30 | $4.80 | $5.22 | $4.78 | $5.18 | $5.18 | 172,440 |
2021-12-29 | $4.71 | $4.91 | $4.71 | $4.80 | $4.80 | 80,940 |
2021-12-28 | $4.72 | $4.87 | $4.59 | $4.80 | $4.80 | 107,503 |
2021-12-27 | $4.68 | $4.88 | $4.60 | $4.75 | $4.75 | 114,528 |
2021-12-23 | $4.63 | $4.69 | $4.56 | $4.64 | $4.64 | 71,600 |
2021-12-22 | $4.51 | $4.61 | $4.43 | $4.57 | $4.57 | 114,661 |
2021-12-21 | $4.45 | $4.61 | $4.38 | $4.57 | $4.57 | 71,804 |
2021-12-20 | $4.33 | $4.43 | $4.18 | $4.40 | $4.40 | 130,783 |
2021-12-17 | $4.44 | $4.51 | $4.29 | $4.46 | $4.46 | 127,905 |
2021-12-16 | $4.50 | $4.51 | $4.36 | $4.44 | $4.44 | 79,550 |
2021-12-15 | $4.34 | $4.50 | $4.23 | $4.47 | $4.47 | 139,352 |
2021-12-14 | $4.43 | $4.54 | $3.95 | $4.41 | $4.41 | 329,877 |
2021-12-13 | $4.97 | $4.97 | $4.45 | $4.51 | $4.51 | 143,805 |
2021-12-10 | $4.63 | $4.69 | $4.54 | $4.63 | $4.63 | 57,441 |
2021-12-09 | $4.63 | $4.74 | $4.53 | $4.54 | $4.54 | 171,234 |
2021-12-08 | $4.61 | $4.65 | $4.54 | $4.56 | $4.56 | 93,553 |
2021-12-07 | $4.57 | $4.81 | $4.51 | $4.61 | $4.61 | 167,224 |
2021-12-06 | $4.54 | $4.67 | $4.44 | $4.53 | $4.53 | 173,605 |
2021-12-03 | $4.93 | $4.93 | $4.52 | $4.72 | $4.72 | 141,539 |
2021-12-02 | $5.01 | $5.04 | $4.67 | $4.95 | $4.95 | 151,624 |
2021-12-01 | $5.15 | $5.17 | $4.88 | $4.93 | $4.93 | 145,908 |
2021-11-30 | $5.22 | $5.26 | $4.96 | $5.10 | $5.10 | 104,755 |
2021-11-29 | $5.35 | $5.37 | $5.05 | $5.24 | $5.24 | 107,201 |
2021-11-26 | $5.31 | $5.45 | $5.13 | $5.37 | $5.37 | 80,635 |
2021-11-24 | $5.31 | $5.48 | $5.27 | $5.48 | $5.48 | 67,389 |
2021-11-23 | $5.23 | $5.38 | $5.20 | $5.27 | $5.27 | 120,932 |
2021-11-22 | $5.18 | $5.22 | $4.90 | $5.10 | $5.10 | 139,590 |
2021-11-19 | $5.25 | $5.39 | $5.22 | $5.26 | $5.26 | 38,525 |
2021-11-18 | $5.61 | $5.61 | $5.28 | $5.29 | $5.29 | 113,017 |
2021-11-17 | $5.58 | $5.69 | $5.53 | $5.61 | $5.61 | 70,391 |
2021-11-16 | $5.58 | $5.67 | $5.34 | $5.66 | $5.66 | 83,975 |
2021-11-15 | $5.51 | $5.64 | $5.41 | $5.59 | $5.59 | 103,610 |
2021-11-12 | $5.61 | $5.69 | $5.50 | $5.62 | $5.62 | 116,765 |
2021-11-11 | $5.38 | $5.60 | $5.34 | $5.60 | $5.60 | 165,603 |
2021-11-10 | $5.13 | $5.34 | $5.06 | $5.20 | $5.20 | 69,293 |
2021-11-09 | $5.34 | $5.37 | $5.12 | $5.24 | $5.24 | 68,214 |
2021-11-08 | $5.41 | $5.47 | $5.23 | $5.26 | $5.26 | 75,224 |
2021-11-05 | $5.45 | $5.55 | $5.36 | $5.40 | $5.40 | 32,184 |
2021-11-04 | $5.54 | $5.56 | $5.39 | $5.43 | $5.43 | 59,057 |
2021-11-03 | $5.49 | $5.58 | $5.33 | $5.50 | $5.50 | 118,543 |
2021-11-02 | $5.25 | $5.49 | $5.14 | $5.49 | $5.49 | 82,481 |
2021-11-01 | $5.00 | $5.24 | $5.00 | $5.16 | $5.16 | 45,716 |
2021-10-29 | $5.07 | $5.13 | $5.00 | $5.01 | $5.01 | 32,889 |
2021-10-28 | $4.93 | $5.11 | $4.93 | $5.08 | $5.08 | 50,075 |
2021-10-27 | $5.09 | $5.10 | $4.90 | $4.98 | $4.98 | 54,828 |
2021-10-26 | $5.15 | $5.20 | $5.09 | $5.14 | $5.14 | 55,671 |
2021-10-25 | $4.79 | $5.11 | $4.76 | $5.09 | $5.09 | 86,660 |
2021-10-22 | $4.96 | $4.99 | $4.87 | $4.87 | $4.87 | 77,722 |
2021-10-21 | $5.05 | $5.06 | $4.91 | $4.98 | $4.98 | 56,009 |
2021-10-20 | $5.08 | $5.08 | $4.96 | $5.08 | $5.08 | 60,612 |
2021-10-19 | $5.00 | $5.09 | $4.94 | $5.08 | $5.08 | 79,700 |
2021-10-18 | $4.99 | $5.10 | $4.93 | $4.96 | $4.96 | 105,410 |
2021-10-15 | $5.18 | $5.18 | $5.02 | $5.03 | $5.03 | 53,312 |
2021-10-14 | $5.20 | $5.23 | $5.11 | $5.18 | $5.18 | 27,532 |
2021-10-13 | $5.17 | $5.24 | $5.10 | $5.18 | $5.18 | 29,136 |
2021-10-12 | $5.06 | $5.18 | $4.98 | $5.12 | $5.12 | 92,621 |
2021-10-11 | $4.86 | $5.10 | $4.80 | $5.05 | $5.05 | 66,085 |
2021-10-08 | $4.95 | $4.99 | $4.84 | $4.90 | $4.90 | 87,436 |
2021-10-07 | $5.00 | $5.00 | $4.86 | $4.92 | $4.92 | 154,035 |
2021-10-06 | $4.95 | $5.10 | $4.82 | $5.02 | $5.02 | 54,974 |
2021-10-05 | $4.80 | $5.02 | $4.80 | $5.01 | $5.01 | 48,652 |
2021-10-04 | $5.05 | $5.05 | $4.70 | $4.80 | $4.80 | 110,101 |
2021-10-01 | $5.10 | $5.15 | $4.98 | $5.08 | $5.08 | 65,456 |
2021-09-30 | $5.05 | $5.14 | $4.92 | $5.03 | $5.03 | 51,798 |
2021-09-29 | $5.10 | $5.20 | $4.87 | $5.00 | $5.00 | 152,590 |
2021-09-28 | $5.10 | $5.20 | $5.02 | $5.10 | $5.10 | 73,964 |
2021-09-27 | $5.26 | $5.32 | $5.14 | $5.14 | $5.14 | 55,516 |
2021-09-24 | $5.23 | $5.35 | $5.12 | $5.31 | $5.31 | 46,608 |
2021-09-23 | $5.29 | $5.35 | $5.22 | $5.28 | $5.28 | 48,051 |
2021-09-22 | $5.04 | $5.37 | $5.04 | $5.26 | $5.26 | 57,988 |
2021-09-21 | $5.19 | $5.20 | $5.04 | $5.06 | $5.06 | 94,491 |
2021-09-20 | $5.25 | $5.29 | $5.05 | $5.07 | $5.07 | 119,846 |
2021-09-17 | $5.47 | $5.68 | $5.31 | $5.32 | $5.32 | 76,853 |
2021-09-16 | $5.36 | $5.56 | $5.32 | $5.40 | $5.40 | 83,851 |
2021-09-15 | $5.41 | $5.50 | $5.25 | $5.34 | $5.34 | 139,178 |
2021-09-14 | $5.64 | $5.67 | $5.39 | $5.46 | $5.46 | 119,810 |
2021-09-13 | $5.74 | $5.78 | $5.55 | $5.68 | $5.68 | 118,904 |
2021-09-10 | $5.78 | $6.00 | $5.75 | $5.81 | $5.81 | 107,809 |
2021-09-09 | $5.71 | $5.94 | $5.53 | $5.78 | $5.78 | 159,063 |
2021-09-08 | $6.10 | $6.10 | $5.67 | $5.72 | $5.72 | 101,562 |
2021-09-07 | $6.00 | $6.19 | $5.99 | $6.08 | $6.08 | 173,724 |
2021-09-03 | $5.92 | $6.24 | $5.86 | $5.96 | $5.96 | 304,148 |
2021-09-02 | $5.88 | $6.00 | $5.81 | $5.89 | $5.89 | 122,859 |
2021-09-01 | $5.71 | $5.95 | $5.66 | $5.89 | $5.89 | 129,193 |
2021-08-31 | $5.61 | $5.74 | $5.50 | $5.66 | $5.66 | 84,108 |
2021-08-30 | $5.67 | $5.73 | $5.50 | $5.57 | $5.57 | 78,616 |
2021-08-27 | $5.50 | $5.87 | $5.50 | $5.63 | $5.63 | 256,348 |
2021-08-26 | $5.48 | $5.63 | $5.44 | $5.48 | $5.48 | 39,097 |
2021-08-25 | $5.46 | $5.67 | $5.40 | $5.49 | $5.49 | 79,691 |
2021-08-24 | $5.56 | $5.64 | $5.43 | $5.46 | $5.46 | 77,952 |
2021-08-23 | $5.27 | $5.65 | $5.27 | $5.55 | $5.55 | 140,459 |
2021-08-20 | $5.31 | $5.46 | $5.18 | $5.28 | $5.28 | 108,592 |
2021-08-19 | $5.32 | $5.40 | $5.22 | $5.31 | $5.31 | 97,116 |
2021-08-18 | $5.35 | $5.67 | $5.33 | $5.40 | $5.40 | 124,611 |
2021-08-17 | $5.33 | $5.59 | $5.31 | $5.41 | $5.41 | 82,302 |
2021-08-16 | $5.57 | $5.67 | $5.37 | $5.46 | $5.46 | 167,041 |
2021-08-13 | $5.98 | $5.99 | $5.53 | $5.61 | $5.61 | 193,023 |
2021-08-12 | $5.98 | $6.03 | $5.75 | $5.99 | $5.99 | 166,386 |
2021-08-11 | $5.76 | $5.95 | $5.76 | $5.85 | $5.85 | 63,976 |
2021-08-10 | $6.25 | $6.25 | $5.70 | $5.75 | $5.75 | 108,818 |
2021-08-09 | $6.01 | $6.45 | $5.98 | $6.34 | $6.34 | 182,380 |
2021-08-06 | $6.16 | $6.23 | $5.91 | $5.97 | $5.97 | 67,473 |
2021-08-05 | $5.82 | $6.10 | $5.80 | $6.05 | $6.05 | 70,451 |
2021-08-04 | $6.22 | $6.30 | $5.80 | $5.81 | $5.81 | 83,805 |
2021-08-03 | $6.31 | $6.66 | $6.08 | $6.26 | $6.26 | 241,497 |
2021-08-02 | $6.10 | $6.32 | $5.92 | $6.28 | $6.28 | 258,469 |
2021-07-30 | $5.53 | $6.19 | $5.45 | $5.99 | $5.99 | 346,605 |
2021-07-29 | $5.45 | $5.52 | $5.21 | $5.29 | $5.29 | 46,925 |
2021-07-28 | $5.18 | $5.43 | $5.13 | $5.42 | $5.42 | 41,490 |
2021-07-27 | $5.24 | $5.24 | $5.02 | $5.14 | $5.14 | 51,039 |
2021-07-26 | $5.21 | $5.45 | $5.15 | $5.21 | $5.21 | 54,031 |
2021-07-23 | $5.13 | $5.19 | $5.05 | $5.15 | $5.15 | 51,485 |
2021-07-22 | $5.21 | $5.43 | $5.15 | $5.20 | $5.20 | 43,982 |
2021-07-21 | $5.42 | $5.53 | $5.34 | $5.36 | $5.36 | 57,670 |
2021-07-20 | $5.16 | $5.47 | $5.05 | $5.42 | $5.42 | 72,102 |
2021-07-19 | $4.93 | $5.16 | $4.78 | $5.15 | $5.15 | 103,742 |
2021-07-16 | $5.11 | $5.15 | $4.97 | $5.01 | $5.01 | 77,636 |
2021-07-15 | $5.23 | $5.29 | $4.91 | $5.06 | $5.06 | 78,991 |
2021-07-14 | $5.68 | $5.70 | $5.28 | $5.29 | $5.29 | 76,661 |
2021-07-13 | $5.88 | $5.92 | $5.61 | $5.64 | $5.64 | 71,337 |
2021-07-12 | $5.95 | $6.02 | $5.82 | $5.91 | $5.91 | 117,832 |
2021-07-09 | $5.89 | $6.08 | $5.82 | $5.96 | $5.96 | 111,895 |
2021-07-08 | $5.64 | $5.88 | $5.44 | $5.80 | $5.80 | 117,711 |
2021-07-07 | $5.66 | $5.94 | $5.38 | $5.89 | $5.89 | 172,281 |
2021-07-06 | $5.62 | $5.65 | $5.45 | $5.59 | $5.59 | 86,138 |
2021-07-02 | $5.64 | $5.69 | $5.56 | $5.62 | $5.62 | 67,596 |
2021-07-01 | $5.80 | $5.80 | $5.62 | $5.65 | $5.65 | 49,592 |
2021-06-30 | $5.57 | $5.80 | $5.57 | $5.79 | $5.79 | 61,797 |
2021-06-29 | $5.97 | $6.06 | $5.51 | $5.56 | $5.56 | 164,368 |
2021-06-28 | $6.16 | $6.16 | $5.95 | $6.06 | $6.06 | 89,909 |
2021-06-25 | $6.15 | $6.16 | $5.99 | $6.16 | $6.16 | 74,101 |
2021-06-24 | $6.10 | $6.20 | $5.92 | $6.10 | $6.10 | 66,867 |
2021-06-23 | $5.99 | $6.06 | $5.85 | $6.06 | $6.06 | 137,845 |
2021-06-22 | $5.65 | $5.74 | $5.61 | $5.70 | $5.70 | 75,434 |
2021-06-21 | $5.63 | $5.80 | $5.61 | $5.61 | $5.61 | 60,194 |
2021-06-18 | $5.70 | $5.83 | $5.55 | $5.58 | $5.58 | 111,572 |
2021-06-17 | $5.99 | $6.09 | $5.76 | $5.78 | $5.78 | 107,334 |
2021-06-16 | $6.17 | $6.20 | $5.95 | $6.03 | $6.03 | 72,269 |
2021-06-15 | $6.40 | $6.46 | $5.92 | $6.19 | $6.19 | 199,418 |
2021-06-14 | $6.01 | $6.49 | $5.99 | $6.39 | $6.39 | 213,484 |
2021-06-11 | $5.89 | $5.99 | $5.86 | $5.97 | $5.97 | 57,126 |
2021-06-10 | $6.08 | $6.13 | $5.82 | $5.86 | $5.86 | 83,529 |
2021-06-09 | $6.06 | $6.12 | $5.91 | $6.04 | $6.04 | 97,517 |
2021-06-08 | $6.09 | $6.30 | $5.98 | $6.04 | $6.04 | 106,642 |
2021-06-07 | $5.62 | $6.04 | $5.61 | $5.96 | $5.96 | 92,420 |
2021-06-04 | $5.73 | $5.80 | $5.59 | $5.65 | $5.65 | 75,029 |
2021-06-03 | $5.44 | $5.85 | $5.42 | $5.71 | $5.71 | 71,157 |
2021-06-02 | $5.71 | $5.75 | $5.41 | $5.58 | $5.58 | 128,818 |
2021-06-01 | $5.88 | $5.88 | $5.55 | $5.72 | $5.72 | 130,043 |
2021-05-28 | $5.94 | $5.96 | $5.72 | $5.80 | $5.80 | 58,470 |
2021-05-27 | $5.84 | $5.96 | $5.77 | $5.80 | $5.80 | 77,521 |
2021-05-26 | $5.91 | $5.98 | $5.72 | $5.72 | $5.72 | 102,140 |
2021-05-25 | $5.98 | $6.09 | $5.64 | $5.74 | $5.74 | 118,703 |
2021-05-24 | $5.88 | $6.10 | $5.76 | $6.00 | $6.00 | 126,900 |
2021-05-21 | $6.20 | $6.24 | $5.81 | $5.85 | $5.85 | 184,919 |
2021-05-20 | $5.84 | $6.07 | $5.73 | $6.07 | $6.07 | 113,064 |
2021-05-19 | $5.26 | $5.84 | $5.22 | $5.77 | $5.77 | 120,135 |
2021-05-18 | $5.84 | $6.16 | $5.72 | $5.83 | $5.83 | 188,757 |
2021-05-17 | $5.43 | $5.76 | $5.22 | $5.71 | $5.71 | 207,726 |
2021-05-14 | $4.85 | $5.69 | $4.80 | $5.43 | $5.43 | 670,836 |
2021-05-13 | $4.43 | $4.69 | $4.30 | $4.40 | $4.40 | 137,120 |
2021-05-12 | $4.62 | $4.73 | $4.27 | $4.37 | $4.37 | 189,692 |
2021-05-11 | $4.50 | $4.75 | $4.40 | $4.65 | $4.65 | 168,754 |
2021-05-10 | $5.27 | $5.27 | $4.80 | $4.87 | $4.87 | 98,618 |
2021-05-07 | $4.99 | $5.32 | $4.83 | $5.24 | $5.24 | 109,077 |
2021-05-06 | $5.26 | $5.26 | $4.83 | $4.94 | $4.94 | 106,987 |
2021-05-05 | $5.38 | $5.40 | $5.21 | $5.24 | $5.24 | 76,812 |
2021-05-04 | $5.41 | $5.51 | $5.22 | $5.37 | $5.37 | 90,457 |
2021-05-03 | $5.50 | $5.55 | $5.32 | $5.53 | $5.53 | 96,098 |
2021-04-30 | $5.18 | $5.37 | $5.16 | $5.32 | $5.32 | 66,435 |
2021-04-29 | $5.60 | $5.60 | $5.34 | $5.35 | $5.35 | 121,257 |
2021-04-28 | $5.65 | $5.67 | $5.37 | $5.53 | $5.53 | 130,346 |
2021-04-27 | $5.52 | $5.72 | $5.50 | $5.71 | $5.71 | 145,410 |
2021-04-26 | $5.28 | $5.45 | $5.24 | $5.40 | $5.40 | 125,501 |
2021-04-23 | $5.24 | $5.52 | $5.24 | $5.30 | $5.30 | 137,570 |
2021-04-22 | $5.00 | $5.41 | $4.89 | $5.20 | $5.20 | 229,884 |
2021-04-21 | $4.60 | $5.24 | $4.60 | $5.06 | $5.06 | 185,991 |
2021-04-20 | $4.76 | $4.86 | $4.55 | $4.64 | $4.64 | 143,602 |
2021-04-19 | $4.54 | $5.05 | $4.41 | $4.79 | $4.79 | 275,220 |
2021-04-16 | $4.70 | $4.80 | $4.50 | $4.67 | $4.67 | 329,470 |
2021-04-15 | $5.76 | $5.85 | $4.91 | $4.92 | $4.92 | 396,212 |
2021-04-14 | $5.85 | $5.99 | $5.62 | $5.70 | $5.70 | 114,737 |
2021-04-13 | $5.82 | $5.92 | $5.60 | $5.76 | $5.76 | 198,587 |
2021-04-12 | $6.15 | $6.16 | $5.85 | $6.04 | $6.04 | 142,720 |
2021-04-09 | $6.40 | $6.40 | $6.15 | $6.26 | $6.26 | 91,892 |
2021-04-08 | $6.28 | $6.43 | $5.92 | $6.43 | $6.43 | 125,214 |
2021-04-07 | $6.46 | $6.60 | $6.16 | $6.19 | $6.19 | 66,371 |
2021-04-06 | $6.46 | $6.63 | $6.29 | $6.47 | $6.47 | 120,559 |
2021-04-05 | $6.75 | $6.84 | $6.37 | $6.52 | $6.52 | 187,448 |
2021-04-01 | $6.62 | $6.94 | $6.44 | $6.75 | $6.75 | 268,556 |
2021-03-31 | $5.94 | $6.37 | $5.85 | $6.34 | $6.34 | 465,447 |
2021-03-30 | $5.67 | $5.89 | $5.47 | $5.69 | $5.69 | 316,203 |
2021-03-29 | $6.28 | $6.38 | $5.74 | $5.81 | $5.81 | 355,687 |
2021-03-26 | $6.69 | $6.69 | $6.23 | $6.42 | $6.42 | 300,569 |
2021-03-25 | $6.07 | $6.77 | $6.00 | $6.51 | $6.51 | 375,930 |
2021-03-24 | $7.21 | $7.31 | $6.52 | $6.53 | $6.53 | 334,967 |
2021-03-23 | $7.65 | $7.65 | $6.95 | $7.07 | $7.07 | 231,976 |
2021-03-22 | $7.86 | $7.92 | $7.54 | $7.66 | $7.66 | 148,980 |
2021-03-19 | $7.46 | $7.86 | $7.28 | $7.69 | $7.69 | 299,223 |
2021-03-18 | $7.94 | $8.18 | $7.31 | $7.43 | $7.43 | 392,797 |
2021-03-17 | $7.68 | $8.10 | $7.30 | $7.94 | $7.94 | 354,240 |
2021-03-16 | $8.17 | $8.32 | $7.72 | $7.98 | $7.98 | 277,294 |
2021-03-15 | $8.88 | $8.98 | $8.22 | $8.40 | $8.40 | 357,509 |
2021-03-12 | $8.95 | $8.96 | $8.51 | $8.96 | $8.96 | 362,063 |
2021-03-11 | $8.22 | $9.15 | $8.10 | $9.09 | $9.09 | 628,431 |
2021-03-10 | $7.91 | $8.25 | $7.61 | $8.14 | $8.14 | 673,464 |
2021-03-09 | $7.51 | $8.02 | $7.51 | $7.83 | $7.83 | 481,164 |
2021-03-08 | $7.60 | $8.06 | $7.25 | $7.28 | $7.28 | 673,503 |
2021-03-05 | $7.68 | $7.96 | $6.90 | $7.56 | $7.56 | 850,127 |
2021-03-04 | $7.82 | $8.17 | $6.88 | $7.68 | $7.68 | 1,250,286 |
2021-03-03 | $8.10 | $8.70 | $7.77 | $7.98 | $7.98 | 1,099,767 |
2021-03-02 | $7.59 | $8.80 | $7.51 | $7.91 | $7.91 | 1,748,058 |
2021-03-01 | $6.55 | $9.50 | $6.55 | $8.87 | $8.87 | 2,229,710 |
2021-02-26 | $7.02 | $7.11 | $6.15 | $6.45 | $6.45 | 604,964 |
2021-02-25 | $7.17 | $7.79 | $6.41 | $6.81 | $6.81 | 775,673 |
2021-02-24 | $7.20 | $7.89 | $7.12 | $7.40 | $7.40 | 578,033 |
2021-02-23 | $7.37 | $7.62 | $6.45 | $7.03 | $7.03 | 1,086,291 |
2021-02-22 | $8.61 | $9.16 | $8.10 | $8.28 | $8.28 | 1,446,497 |
2021-02-19 | $7.57 | $9.27 | $7.48 | $8.28 | $8.28 | 1,230,134 |
2021-02-18 | $7.30 | $7.75 | $7.16 | $7.29 | $7.29 | 770,995 |
2021-02-17 | $7.90 | $8.27 | $7.05 | $7.14 | $7.14 | 1,005,126 |
2021-02-16 | $6.53 | $7.88 | $6.51 | $7.24 | $7.24 | 1,538,831 |
2021-02-12 | $6.10 | $6.40 | $6.02 | $6.11 | $6.11 | 273,722 |
2021-02-11 | $6.51 | $6.52 | $5.82 | $6.17 | $6.17 | 374,469 |
2021-02-10 | $6.66 | $6.68 | $6.02 | $6.21 | $6.21 | 508,818 |
2021-02-09 | $6.12 | $6.60 | $6.00 | $6.13 | $6.13 | 620,504 |
2021-02-08 | $5.90 | $6.41 | $5.70 | $6.06 | $6.06 | 1,428,899 |
2021-02-05 | $5.27 | $5.40 | $5.02 | $5.33 | $5.33 | 586,903 |
2021-02-04 | $5.25 | $5.30 | $4.89 | $4.92 | $4.92 | 446,862 |
2021-02-03 | $4.94 | $5.06 | $4.55 | $4.94 | $4.94 | 907,293 |
2021-02-02 | $4.62 | $5.84 | $4.27 | $5.10 | $5.10 | 5,747,920 |
2021-02-01 | $3.80 | $3.97 | $3.75 | $3.89 | $3.89 | 99,918 |
2021-01-29 | $3.80 | $4.00 | $3.72 | $3.75 | $3.75 | 175,544 |
2021-01-28 | $3.75 | $3.91 | $3.61 | $3.88 | $3.88 | 170,509 |
2021-01-27 | $3.94 | $4.03 | $3.70 | $3.75 | $3.75 | 389,253 |
2021-01-26 | $3.91 | $4.29 | $3.87 | $3.93 | $3.93 | 497,923 |
2021-01-25 | $4.00 | $4.00 | $3.71 | $3.87 | $3.87 | 209,076 |
2021-01-22 | $4.07 | $4.07 | $3.87 | $4.00 | $4.00 | 147,188 |
2021-01-21 | $4.29 | $4.29 | $3.83 | $4.05 | $4.05 | 369,563 |
2021-01-20 | $4.48 | $4.51 | $4.23 | $4.25 | $4.25 | 174,292 |
2021-01-19 | $4.80 | $4.80 | $4.31 | $4.36 | $4.36 | 440,355 |
2021-01-15 | $4.98 | $4.98 | $4.68 | $4.75 | $4.75 | 172,599 |
2021-01-14 | $4.57 | $4.95 | $4.50 | $4.95 | $4.95 | 270,321 |
2021-01-13 | $4.65 | $4.70 | $4.39 | $4.54 | $4.54 | 208,043 |
2021-01-12 | $4.19 | $4.60 | $4.19 | $4.58 | $4.58 | 243,000 |
2021-01-11 | $4.00 | $4.36 | $3.92 | $4.17 | $4.17 | 205,674 |
2021-01-08 | $4.14 | $4.15 | $3.89 | $4.05 | $4.05 | 187,821 |
2021-01-07 | $4.15 | $4.15 | $3.92 | $4.12 | $4.12 | 250,844 |
2021-01-06 | $4.01 | $4.10 | $3.84 | $3.97 | $3.97 | 269,151 |
2021-01-05 | $3.86 | $4.12 | $3.83 | $4.00 | $4.00 | 226,919 |
2021-01-04 | $4.10 | $4.20 | $3.77 | $3.81 | $3.81 | 199,496 |
2020-12-31 | $4.02 | $4.10 | $3.85 | $4.00 | $4.00 | 140,486 |
2020-12-30 | $3.59 | $4.06 | $3.58 | $4.00 | $4.00 | 310,124 |
2020-12-29 | $4.27 | $4.29 | $3.52 | $3.61 | $3.61 | 520,550 |
2020-12-28 | $3.95 | $5.33 | $3.91 | $4.07 | $4.07 | 2,004,181 |
2020-12-24 | $3.29 | $3.90 | $3.25 | $3.69 | $3.69 | 605,763 |
2020-12-23 | $3.05 | $3.28 | $3.04 | $3.17 | $3.17 | 206,254 |
2020-12-22 | $3.04 | $3.10 | $2.98 | $2.99 | $2.99 | 75,300 |
2020-12-21 | $2.87 | $3.04 | $2.87 | $2.98 | $2.98 | 81,121 |
2020-12-18 | $3.07 | $3.11 | $2.95 | $2.96 | $2.96 | 163,419 |
2020-12-17 | $3.05 | $3.20 | $3.02 | $3.09 | $3.09 | 206,017 |
2020-12-16 | $2.95 | $3.03 | $2.92 | $2.97 | $2.97 | 80,147 |
2020-12-15 | $2.88 | $3.05 | $2.88 | $2.95 | $2.95 | 148,525 |
2020-12-14 | $2.93 | $3.07 | $2.79 | $2.80 | $2.80 | 294,211 |
2020-12-11 | $2.72 | $3.01 | $2.68 | $2.78 | $2.78 | 307,053 |
2020-12-10 | $2.69 | $2.78 | $2.65 | $2.73 | $2.73 | 92,268 |
2020-12-09 | $2.67 | $2.82 | $2.66 | $2.71 | $2.71 | 171,255 |
2020-12-08 | $2.70 | $2.73 | $2.65 | $2.68 | $2.68 | 103,943 |
2020-12-07 | $2.72 | $2.77 | $2.72 | $2.74 | $2.74 | 88,261 |
2020-12-04 | $2.73 | $2.78 | $2.72 | $2.73 | $2.73 | 115,269 |
2020-12-03 | $2.75 | $2.80 | $2.69 | $2.73 | $2.73 | 49,595 |
2020-12-02 | $2.81 | $2.87 | $2.65 | $2.76 | $2.76 | 131,212 |
2020-12-01 | $2.78 | $2.90 | $2.68 | $2.89 | $2.89 | 194,388 |
2020-11-30 | $2.74 | $2.75 | $2.65 | $2.70 | $2.70 | 96,218 |
2020-11-27 | $2.60 | $2.73 | $2.53 | $2.70 | $2.70 | 150,300 |
2020-11-25 | $2.48 | $2.67 | $2.42 | $2.57 | $2.57 | 108,723 |
2020-11-24 | $2.38 | $2.56 | $2.36 | $2.54 | $2.54 | 134,516 |
2020-11-23 | $2.35 | $2.43 | $2.31 | $2.38 | $2.38 | 156,089 |
2020-11-20 | $2.32 | $2.36 | $2.29 | $2.34 | $2.34 | 49,595 |
2020-11-19 | $2.26 | $2.36 | $2.21 | $2.31 | $2.31 | 71,031 |
2020-11-18 | $2.29 | $2.29 | $2.20 | $2.26 | $2.26 | 92,789 |
2020-11-17 | $2.30 | $2.31 | $2.25 | $2.27 | $2.27 | 54,290 |
2020-11-16 | $2.35 | $2.40 | $2.30 | $2.31 | $2.31 | 126,486 |
2020-11-13 | $2.28 | $2.48 | $2.25 | $2.35 | $2.35 | 222,781 |
2020-11-12 | $2.32 | $2.88 | $2.30 | $2.59 | $2.59 | 1,037,525 |
2020-11-11 | $2.36 | $2.42 | $2.30 | $2.35 | $2.35 | 65,972 |
2020-11-10 | $2.35 | $2.44 | $2.35 | $2.40 | $2.40 | 44,149 |
2020-11-09 | $2.38 | $2.44 | $2.35 | $2.39 | $2.39 | 145,361 |
2020-11-06 | $2.32 | $2.37 | $2.30 | $2.37 | $2.37 | 38,409 |
2020-11-05 | $2.35 | $2.40 | $2.30 | $2.33 | $2.33 | 88,940 |
2020-11-04 | $2.32 | $2.35 | $2.30 | $2.35 | $2.35 | 31,958 |
2020-11-03 | $2.22 | $2.34 | $2.22 | $2.28 | $2.28 | 67,126 |
2020-11-02 | $2.22 | $2.27 | $2.20 | $2.22 | $2.22 | 40,579 |
2020-10-30 | $2.21 | $2.28 | $2.16 | $2.24 | $2.24 | 81,072 |
2020-10-29 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 78,550 |
2020-10-28 | $2.21 | $2.22 | $2.11 | $2.17 | $2.17 | 46,653 |
2020-10-27 | $2.30 | $2.33 | $2.21 | $2.22 | $2.22 | 130,135 |
2020-10-26 | $2.34 | $2.38 | $2.25 | $2.30 | $2.30 | 102,248 |
2020-10-23 | $2.35 | $2.43 | $2.34 | $2.37 | $2.37 | 63,877 |
2020-10-22 | $2.33 | $2.38 | $2.26 | $2.33 | $2.33 | 55,361 |
2020-10-21 | $2.32 | $2.39 | $2.32 | $2.37 | $2.37 | 28,785 |
2020-10-20 | $2.40 | $2.44 | $2.30 | $2.30 | $2.30 | 58,924 |
2020-10-19 | $2.40 | $2.49 | $2.39 | $2.40 | $2.40 | 54,396 |
2020-10-16 | $2.31 | $2.43 | $2.31 | $2.43 | $2.43 | 99,401 |
2020-10-15 | $2.28 | $2.33 | $2.27 | $2.32 | $2.32 | 80,386 |
2020-10-14 | $2.33 | $2.35 | $2.28 | $2.28 | $2.28 | 123,567 |
2020-10-13 | $2.32 | $2.35 | $2.30 | $2.32 | $2.32 | 94,615 |
2020-10-12 | $2.32 | $2.34 | $2.30 | $2.30 | $2.30 | 70,298 |
2020-10-09 | $2.27 | $2.35 | $2.23 | $2.32 | $2.32 | 92,648 |
2020-10-08 | $2.22 | $2.28 | $2.20 | $2.27 | $2.27 | 53,086 |
2020-10-07 | $2.21 | $2.26 | $2.18 | $2.18 | $2.18 | 52,291 |
2020-10-06 | $2.18 | $2.30 | $2.18 | $2.20 | $2.20 | 163,941 |
2020-10-05 | $2.15 | $2.20 | $2.13 | $2.18 | $2.18 | 83,745 |
2020-10-02 | $2.14 | $2.20 | $2.09 | $2.13 | $2.13 | 97,079 |
2020-10-01 | $2.08 | $2.15 | $2.08 | $2.14 | $2.14 | 77,015 |
2020-09-30 | $2.11 | $2.18 | $2.08 | $2.10 | $2.10 | 99,153 |
2020-09-29 | $2.21 | $2.23 | $2.08 | $2.13 | $2.13 | 120,162 |
2020-09-28 | $2.18 | $2.25 | $2.11 | $2.21 | $2.21 | 139,682 |
2020-09-25 | $2.08 | $2.23 | $2.08 | $2.14 | $2.14 | 63,156 |
2020-09-24 | $2.15 | $2.15 | $2.04 | $2.10 | $2.10 | 139,307 |
2020-09-23 | $2.22 | $2.28 | $2.17 | $2.18 | $2.18 | 104,640 |
2020-09-22 | $2.26 | $2.29 | $2.19 | $2.21 | $2.21 | 54,835 |
2020-09-21 | $2.30 | $2.30 | $2.16 | $2.25 | $2.25 | 119,960 |
2020-09-18 | $2.39 | $2.43 | $2.27 | $2.28 | $2.28 | 156,463 |
2020-09-17 | $2.38 | $2.38 | $2.29 | $2.35 | $2.35 | 89,578 |
2020-09-16 | $2.26 | $2.38 | $2.26 | $2.31 | $2.31 | 110,277 |
2020-09-15 | $2.34 | $2.35 | $2.26 | $2.26 | $2.26 | 154,424 |
2020-09-14 | $2.29 | $2.35 | $2.15 | $2.30 | $2.30 | 224,413 |
2020-09-11 | $2.31 | $2.37 | $2.22 | $2.29 | $2.29 | 164,946 |
2020-09-10 | $2.47 | $2.49 | $2.30 | $2.32 | $2.32 | 223,454 |
2020-09-09 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 182,010 |
2020-09-08 | $2.40 | $2.50 | $2.40 | $2.46 | $2.46 | 164,128 |
2020-09-04 | $2.35 | $2.55 | $2.29 | $2.44 | $2.44 | 282,363 |
2020-09-03 | $2.65 | $2.66 | $2.25 | $2.39 | $2.39 | 485,145 |
2020-09-02 | $2.72 | $2.76 | $2.65 | $2.68 | $2.68 | 205,292 |
2020-09-01 | $2.57 | $2.76 | $2.57 | $2.73 | $2.73 | 344,358 |
2020-08-31 | $2.60 | $2.64 | $2.50 | $2.54 | $2.54 | 170,667 |
2020-08-28 | $2.55 | $2.63 | $2.50 | $2.60 | $2.60 | 139,498 |
2020-08-27 | $2.60 | $2.60 | $2.45 | $2.52 | $2.52 | 210,387 |
2020-08-26 | $2.75 | $2.79 | $2.55 | $2.56 | $2.56 | 440,485 |
2020-08-25 | $2.47 | $2.81 | $2.40 | $2.80 | $2.80 | 1,347,413 |
2020-08-24 | $2.55 | $2.56 | $2.34 | $2.34 | $2.34 | 454,318 |
2020-08-21 | $2.40 | $2.53 | $2.40 | $2.48 | $2.48 | 242,882 |
2020-08-20 | $2.38 | $2.60 | $2.35 | $2.44 | $2.44 | 624,204 |
2020-08-19 | $2.33 | $2.38 | $2.28 | $2.34 | $2.34 | 185,606 |
2020-08-18 | $2.33 | $2.33 | $2.27 | $2.28 | $2.28 | 182,719 |
2020-08-17 | $2.29 | $2.35 | $2.25 | $2.29 | $2.29 | 208,170 |
2020-08-14 | $2.28 | $2.37 | $2.25 | $2.34 | $2.34 | 145,952 |
2020-08-13 | $2.29 | $2.39 | $2.25 | $2.31 | $2.31 | 135,225 |
2020-08-12 | $2.24 | $2.44 | $2.24 | $2.30 | $2.30 | 171,303 |
2020-08-11 | $2.47 | $2.47 | $2.21 | $2.22 | $2.22 | 437,511 |
2020-08-10 | $2.50 | $2.56 | $2.40 | $2.50 | $2.50 | 267,517 |
2020-08-07 | $2.30 | $2.85 | $2.21 | $2.69 | $2.69 | 1,049,949 |
2020-08-06 | $2.86 | $2.92 | $2.70 | $2.77 | $2.77 | 450,974 |
2020-08-05 | $3.10 | $3.10 | $2.76 | $2.89 | $2.89 | 960,721 |
2020-08-04 | $2.44 | $3.14 | $2.35 | $2.96 | $2.96 | 3,669,719 |
2020-08-03 | $2.14 | $2.54 | $2.14 | $2.48 | $2.48 | 560,693 |
2020-07-31 | $2.24 | $2.25 | $2.13 | $2.16 | $2.16 | 80,865 |
2020-07-30 | $2.11 | $2.26 | $2.09 | $2.25 | $2.25 | 111,823 |
2020-07-29 | $2.13 | $2.15 | $2.10 | $2.13 | $2.13 | 56,887 |
2020-07-28 | $2.17 | $2.17 | $2.10 | $2.12 | $2.12 | 75,680 |
2020-07-27 | $2.23 | $2.28 | $2.15 | $2.17 | $2.17 | 101,820 |
2020-07-24 | $2.20 | $2.24 | $2.10 | $2.20 | $2.20 | 166,020 |
2020-07-23 | $2.25 | $2.34 | $2.20 | $2.22 | $2.22 | 103,178 |
2020-07-22 | $2.35 | $2.38 | $2.24 | $2.25 | $2.25 | 156,297 |
2020-07-21 | $2.32 | $2.40 | $2.30 | $2.38 | $2.38 | 215,784 |
2020-07-20 | $2.49 | $2.55 | $2.36 | $2.41 | $2.41 | 287,008 |
2020-07-17 | $2.44 | $2.75 | $2.35 | $2.57 | $2.57 | 844,473 |
2020-07-16 | $2.43 | $2.50 | $2.37 | $2.43 | $2.43 | 355,986 |
2020-07-15 | $2.41 | $2.41 | $2.30 | $2.37 | $2.37 | 333,018 |
2020-07-14 | $2.30 | $2.40 | $2.11 | $2.28 | $2.28 | 593,505 |
2020-07-13 | $2.51 | $2.94 | $2.04 | $2.38 | $2.38 | 5,136,996 |
2020-07-10 | $1.85 | $2.00 | $1.85 | $1.95 | $1.95 | 93,563 |
2020-07-09 | $2.01 | $2.02 | $1.81 | $1.93 | $1.93 | 153,694 |
2020-07-08 | $2.01 | $2.02 | $1.95 | $2.00 | $2.00 | 100,613 |
2020-07-07 | $2.01 | $2.06 | $1.97 | $2.00 | $2.00 | 141,444 |
2020-07-06 | $2.03 | $2.10 | $1.98 | $2.09 | $2.09 | 194,840 |
2020-07-02 | $2.02 | $2.06 | $2.00 | $2.00 | $2.00 | 61,309 |
2020-07-01 | $2.01 | $2.07 | $1.95 | $2.00 | $2.00 | 99,689 |
2020-06-30 | $1.97 | $2.03 | $1.92 | $1.97 | $1.97 | 141,159 |
2020-06-29 | $2.07 | $2.08 | $1.91 | $1.95 | $1.95 | 186,933 |
2020-06-26 | $2.08 | $2.09 | $1.96 | $2.00 | $2.00 | 225,369 |
2020-06-25 | $2.04 | $2.08 | $1.90 | $2.08 | $2.08 | 216,937 |
2020-06-24 | $2.13 | $2.14 | $1.90 | $2.01 | $2.01 | 355,176 |
2020-06-23 | $2.26 | $2.28 | $1.95 | $2.14 | $2.14 | 863,145 |
2020-06-22 | $2.29 | $2.63 | $1.99 | $2.19 | $2.19 | 3,721,687 |
2020-06-19 | $1.80 | $2.01 | $1.72 | $1.99 | $1.99 | 442,985 |
2020-06-18 | $1.71 | $1.83 | $1.70 | $1.79 | $1.79 | 116,573 |
2020-06-17 | $1.94 | $1.94 | $1.72 | $1.80 | $1.80 | 98,918 |
2020-06-16 | $2.00 | $2.01 | $1.80 | $1.81 | $1.81 | 160,948 |
2020-06-15 | $1.60 | $2.02 | $1.60 | $2.00 | $2.00 | 680,153 |
2020-06-12 | $1.74 | $1.76 | $1.66 | $1.68 | $1.68 | 18,391 |
2020-06-11 | $1.85 | $1.97 | $1.67 | $1.71 | $1.71 | 31,669 |
2020-06-10 | $1.92 | $1.98 | $1.85 | $1.86 | $1.86 | 24,466 |
2020-06-09 | $1.98 | $1.99 | $1.76 | $1.92 | $1.92 | 32,062 |
2020-06-08 | $1.79 | $1.81 | $1.70 | $1.75 | $1.75 | 23,441 |
2020-06-05 | $1.81 | $1.84 | $1.73 | $1.77 | $1.77 | 64,050 |
2020-06-04 | $1.69 | $1.77 | $1.65 | $1.77 | $1.77 | 17,910 |
2020-06-03 | $1.67 | $1.70 | $1.65 | $1.66 | $1.66 | 52,684 |
2020-06-02 | $1.68 | $1.70 | $1.63 | $1.66 | $1.66 | 91,080 |
2020-06-01 | $1.66 | $1.72 | $1.66 | $1.70 | $1.70 | 32,124 |
2020-05-29 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 32,520 |
2020-05-28 | $1.69 | $1.69 | $1.61 | $1.68 | $1.68 | 38,932 |
2020-05-27 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 27,121 |
2020-05-26 | $1.68 | $1.75 | $1.63 | $1.65 | $1.65 | 22,900 |
2020-05-22 | $1.70 | $1.72 | $1.66 | $1.69 | $1.69 | 11,758 |
2020-05-21 | $1.70 | $1.71 | $1.66 | $1.70 | $1.70 | 63,481 |
2020-05-20 | $1.71 | $1.71 | $1.64 | $1.70 | $1.70 | 25,859 |
2020-05-19 | $1.67 | $1.71 | $1.60 | $1.63 | $1.63 | 132,990 |
2020-05-18 | $1.67 | $1.77 | $1.57 | $1.70 | $1.70 | 74,778 |
2020-05-15 | $1.78 | $1.80 | $1.62 | $1.69 | $1.69 | 155,498 |
2020-05-14 | $1.63 | $1.82 | $1.61 | $1.72 | $1.72 | 66,941 |
2020-05-13 | $1.86 | $1.86 | $1.61 | $1.71 | $1.71 | 94,861 |
2020-05-12 | $1.93 | $1.95 | $1.86 | $1.89 | $1.89 | 15,711 |
2020-05-11 | $1.94 | $1.98 | $1.84 | $1.89 | $1.89 | 84,022 |
2020-05-08 | $1.87 | $1.94 | $1.85 | $1.90 | $1.90 | 26,096 |
2020-05-07 | $1.90 | $1.97 | $1.81 | $1.85 | $1.85 | 44,024 |
2020-05-06 | $1.64 | $1.85 | $1.64 | $1.84 | $1.84 | 26,075 |
2020-05-05 | $1.77 | $1.83 | $1.67 | $1.68 | $1.68 | 66,392 |
2020-05-04 | $1.65 | $1.86 | $1.55 | $1.77 | $1.77 | 52,340 |
2020-05-01 | $1.61 | $1.70 | $1.51 | $1.67 | $1.67 | 62,472 |
2020-04-30 | $1.51 | $1.88 | $1.43 | $1.59 | $1.59 | 465,372 |
2020-04-29 | $1.35 | $1.50 | $1.35 | $1.40 | $1.40 | 44,121 |
2020-04-28 | $1.39 | $1.51 | $1.33 | $1.42 | $1.42 | 73,246 |
2020-04-27 | $1.30 | $1.40 | $1.30 | $1.39 | $1.39 | 7,100 |
2020-04-24 | $1.34 | $1.38 | $1.30 | $1.30 | $1.30 | 16,536 |
2020-04-23 | $1.27 | $1.41 | $1.26 | $1.38 | $1.38 | 9,146 |
2020-04-22 | $1.32 | $1.34 | $1.27 | $1.28 | $1.28 | 7,070 |
2020-04-21 | $1.25 | $1.48 | $1.25 | $1.32 | $1.32 | 17,483 |
2020-04-20 | $1.38 | $1.44 | $1.25 | $1.25 | $1.25 | 19,314 |
2020-04-17 | $1.37 | $1.42 | $1.31 | $1.38 | $1.38 | 45,620 |
2020-04-16 | $1.44 | $1.45 | $1.31 | $1.35 | $1.35 | 30,190 |
2020-04-15 | $1.41 | $1.45 | $1.36 | $1.43 | $1.43 | 6,632 |
2020-04-14 | $1.40 | $1.49 | $1.36 | $1.45 | $1.45 | 6,189 |
2020-04-13 | $1.46 | $1.46 | $1.37 | $1.39 | $1.39 | 20,541 |
2020-04-09 | $1.35 | $1.45 | $1.34 | $1.43 | $1.43 | 22,742 |
2020-04-08 | $1.32 | $1.42 | $1.30 | $1.36 | $1.36 | 20,019 |
2020-04-07 | $1.27 | $1.45 | $1.27 | $1.27 | $1.27 | 42,659 |
2020-04-06 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 19,781 |
2020-04-03 | $1.19 | $1.41 | $1.19 | $1.25 | $1.25 | 41,299 |
2020-04-02 | $1.33 | $1.41 | $1.15 | $1.17 | $1.17 | 142,745 |
2020-04-01 | $1.45 | $1.45 | $1.33 | $1.35 | $1.35 | 125,859 |
2020-03-31 | $1.50 | $1.55 | $1.41 | $1.44 | $1.44 | 41,579 |
2020-03-30 | $1.44 | $1.55 | $1.38 | $1.46 | $1.46 | 159,234 |
2020-03-27 | $1.72 | $1.72 | $1.35 | $1.51 | $1.51 | 278,975 |
2020-03-26 | $1.59 | $1.59 | $1.32 | $1.45 | $1.45 | 197,628 |
2020-03-25 | $1.31 | $1.44 | $1.20 | $1.30 | $1.30 | 130,474 |
2020-03-24 | $1.02 | $1.32 | $1.00 | $1.30 | $1.30 | 139,215 |
2020-03-23 | $0.99 | $1.04 | $0.90 | $1.03 | $1.03 | 38,121 |
2020-03-20 | $1.07 | $1.20 | $1.05 | $1.05 | $1.05 | 41,529 |
2020-03-19 | $1.02 | $1.15 | $1.02 | $1.07 | $1.07 | 42,684 |
2020-03-18 | $1.06 | $1.13 | $0.91 | $1.00 | $1.00 | 50,175 |
2020-03-17 | $1.05 | $1.25 | $0.96 | $1.03 | $1.03 | 74,943 |
2020-03-16 | $0.59 | $1.22 | $0.59 | $1.03 | $1.03 | 166,601 |
2020-03-13 | $1.40 | $1.60 | $1.29 | $1.43 | $1.43 | 129,437 |
2020-03-12 | $1.56 | $1.56 | $1.33 | $1.40 | $1.40 | 76,407 |
2020-03-11 | $1.57 | $1.67 | $1.56 | $1.56 | $1.56 | 53,500 |
2020-03-10 | $1.75 | $1.81 | $1.63 | $1.66 | $1.66 | 52,376 |
2020-03-09 | $1.75 | $1.75 | $1.63 | $1.67 | $1.67 | 54,473 |
2020-03-06 | $1.80 | $2.06 | $1.55 | $1.75 | $1.75 | 372,202 |
2020-03-05 | $2.04 | $2.04 | $1.92 | $2.00 | $2.00 | 42,301 |
2020-03-04 | $1.99 | $2.13 | $1.92 | $2.08 | $2.08 | 156,537 |
2020-03-03 | $2.28 | $2.28 | $1.91 | $1.99 | $1.99 | 157,913 |
2020-03-02 | $2.06 | $2.24 | $2.00 | $2.19 | $2.19 | 103,458 |
2020-02-28 | $2.26 | $2.27 | $1.95 | $2.13 | $2.13 | 117,227 |
2020-02-27 | $2.49 | $2.49 | $2.25 | $2.34 | $2.34 | 98,378 |
2020-02-26 | $2.39 | $2.63 | $2.36 | $2.49 | $2.49 | 44,963 |
2020-02-25 | $2.52 | $2.56 | $2.28 | $2.46 | $2.46 | 123,397 |
2020-02-24 | $2.60 | $2.65 | $2.41 | $2.57 | $2.57 | 57,112 |
2020-02-21 | $2.67 | $2.73 | $2.63 | $2.69 | $2.69 | 31,007 |
2020-02-20 | $2.68 | $2.70 | $2.63 | $2.69 | $2.69 | 30,871 |
2020-02-19 | $2.70 | $2.74 | $2.63 | $2.70 | $2.70 | 19,064 |
2020-02-18 | $2.70 | $2.86 | $2.62 | $2.70 | $2.70 | 64,704 |
2020-02-14 | $2.77 | $2.79 | $2.66 | $2.70 | $2.70 | 19,882 |
2020-02-13 | $2.83 | $2.83 | $2.60 | $2.73 | $2.73 | 80,580 |
2020-02-12 | $2.84 | $2.95 | $2.68 | $2.71 | $2.71 | 79,879 |
2020-02-11 | $2.72 | $3.00 | $2.69 | $2.85 | $2.85 | 248,640 |
2020-02-10 | $2.67 | $2.71 | $2.61 | $2.70 | $2.70 | 49,258 |
2020-02-07 | $2.70 | $2.74 | $2.65 | $2.72 | $2.72 | 29,028 |
2020-02-06 | $2.66 | $2.82 | $2.60 | $2.74 | $2.74 | 51,467 |
2020-02-05 | $2.79 | $2.79 | $2.65 | $2.75 | $2.75 | 63,838 |
2020-02-04 | $2.73 | $2.78 | $2.63 | $2.75 | $2.75 | 116,179 |
2020-02-03 | $2.75 | $2.92 | $2.68 | $2.72 | $2.72 | 111,825 |
2020-01-31 | $2.68 | $2.75 | $2.63 | $2.73 | $2.73 | 24,739 |
2020-01-30 | $2.68 | $2.78 | $2.59 | $2.70 | $2.70 | 49,365 |
2020-01-29 | $2.60 | $2.80 | $2.56 | $2.72 | $2.72 | 152,130 |
2020-01-28 | $2.82 | $2.82 | $2.61 | $2.71 | $2.71 | 73,740 |
2020-01-27 | $2.57 | $2.81 | $2.51 | $2.79 | $2.79 | 187,303 |
2020-01-24 | $2.95 | $2.98 | $2.70 | $2.75 | $2.75 | 381,267 |
2020-01-23 | $2.55 | $2.99 | $2.34 | $2.89 | $2.89 | 838,418 |
2020-01-22 | $2.75 | $3.01 | $2.48 | $2.58 | $2.58 | 4,385,909 |
2020-01-21 | $2.06 | $2.06 | $1.97 | $2.05 | $2.05 | 22,054 |
2020-01-17 | $2.08 | $2.08 | $1.97 | $2.05 | $2.05 | 22,867 |
2020-01-16 | $2.04 | $2.08 | $2.03 | $2.03 | $2.03 | 17,174 |
2020-01-15 | $2.00 | $2.06 | $2.00 | $2.03 | $2.03 | 21,339 |
2020-01-14 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 12,210 |
2020-01-13 | $2.00 | $2.05 | $1.99 | $2.05 | $2.05 | 19,343 |
2020-01-10 | $2.00 | $2.05 | $1.93 | $2.05 | $2.05 | 14,542 |
2020-01-09 | $2.04 | $2.06 | $2.01 | $2.05 | $2.05 | 13,239 |
2020-01-08 | $2.11 | $2.11 | $2.02 | $2.02 | $2.02 | 13,003 |
2020-01-07 | $2.10 | $2.19 | $2.06 | $2.12 | $2.12 | 40,741 |
2020-01-06 | $2.11 | $2.17 | $2.08 | $2.14 | $2.14 | 21,732 |
2020-01-03 | $2.19 | $2.20 | $2.11 | $2.15 | $2.15 | 23,872 |
2020-01-02 | $2.04 | $2.22 | $2.02 | $2.17 | $2.17 | 20,879 |
2019-12-31 | $1.89 | $2.06 | $1.84 | $2.02 | $2.02 | 37,828 |
2019-12-30 | $1.86 | $1.96 | $1.86 | $1.93 | $1.93 | 24,224 |
2019-12-27 | $1.86 | $1.97 | $1.85 | $1.85 | $1.85 | 18,933 |
2019-12-26 | $1.94 | $1.98 | $1.83 | $1.86 | $1.86 | 30,856 |
2019-12-24 | $1.87 | $1.97 | $1.87 | $1.94 | $1.94 | 11,588 |
2019-12-23 | $1.90 | $1.91 | $1.83 | $1.83 | $1.83 | 16,603 |
2019-12-20 | $1.90 | $1.94 | $1.80 | $1.85 | $1.85 | 41,755 |
2019-12-19 | $1.99 | $1.99 | $1.90 | $1.90 | $1.90 | 24,250 |
2019-12-18 | $1.83 | $1.99 | $1.83 | $1.94 | $1.94 | 28,034 |
2019-12-17 | $1.76 | $1.88 | $1.70 | $1.80 | $1.80 | 44,028 |
2019-12-16 | $1.76 | $1.80 | $1.68 | $1.72 | $1.72 | 44,191 |
2019-12-13 | $1.72 | $1.80 | $1.66 | $1.76 | $1.76 | 92,217 |
2019-12-12 | $1.84 | $1.84 | $1.69 | $1.69 | $1.69 | 144,273 |
2019-12-11 | $1.80 | $1.85 | $1.79 | $1.79 | $1.79 | 54,852 |
2019-12-10 | $1.82 | $1.85 | $1.77 | $1.78 | $1.78 | 25,244 |
2019-12-09 | $1.86 | $1.87 | $1.77 | $1.77 | $1.77 | 59,357 |
2019-12-06 | $1.85 | $1.85 | $1.74 | $1.76 | $1.76 | 79,375 |
2019-12-05 | $1.88 | $1.89 | $1.77 | $1.78 | $1.78 | 44,225 |
2019-12-04 | $1.81 | $1.91 | $1.77 | $1.85 | $1.85 | 65,057 |
2019-12-03 | $1.90 | $1.98 | $1.78 | $1.80 | $1.80 | 92,973 |
2019-12-02 | $1.98 | $2.01 | $1.93 | $1.93 | $1.93 | 21,042 |
2019-11-29 | $1.84 | $2.04 | $1.84 | $1.96 | $1.96 | 54,287 |
2019-11-27 | $2.11 | $2.12 | $1.62 | $1.90 | $1.90 | 287,782 |
2019-11-26 | $2.17 | $2.23 | $2.02 | $2.07 | $2.07 | 108,946 |
2019-11-25 | $2.13 | $2.25 | $2.13 | $2.22 | $2.22 | 46,272 |
2019-11-22 | $2.14 | $2.20 | $2.07 | $2.14 | $2.14 | 75,390 |
2019-11-21 | $2.23 | $2.24 | $2.10 | $2.20 | $2.20 | 56,121 |
2019-11-20 | $2.30 | $2.39 | $2.25 | $2.25 | $2.25 | 17,145 |
2019-11-19 | $2.22 | $2.32 | $2.20 | $2.30 | $2.30 | 9,639 |
2019-11-18 | $2.30 | $2.38 | $2.17 | $2.22 | $2.22 | 34,159 |
2019-11-15 | $2.32 | $2.36 | $2.30 | $2.34 | $2.34 | 4,710 |
2019-11-14 | $2.48 | $2.48 | $2.22 | $2.37 | $2.37 | 86,648 |
2019-11-13 | $2.48 | $2.55 | $2.38 | $2.45 | $2.45 | 24,723 |
2019-11-12 | $2.49 | $2.49 | $2.40 | $2.49 | $2.49 | 21,639 |
2019-11-11 | $2.56 | $2.63 | $2.41 | $2.54 | $2.54 | 46,726 |
2019-11-08 | $2.54 | $2.56 | $2.45 | $2.50 | $2.50 | 80,318 |
2019-11-07 | $2.31 | $2.50 | $2.27 | $2.38 | $2.38 | 87,512 |
2019-11-06 | $2.34 | $2.40 | $2.31 | $2.31 | $2.31 | 15,003 |
2019-11-05 | $2.36 | $2.37 | $2.35 | $2.36 | $2.36 | 5,584 |
2019-11-04 | $2.30 | $2.40 | $2.30 | $2.34 | $2.34 | 25,257 |
2019-11-01 | $2.33 | $2.34 | $2.25 | $2.33 | $2.33 | 27,398 |
2019-10-31 | $2.29 | $2.39 | $2.26 | $2.30 | $2.30 | 15,898 |
2019-10-30 | $2.37 | $2.39 | $2.25 | $2.34 | $2.34 | 23,738 |
2019-10-29 | $2.48 | $2.48 | $2.35 | $2.35 | $2.35 | 11,110 |
2019-10-28 | $2.36 | $2.47 | $2.31 | $2.39 | $2.39 | 24,318 |
2019-10-25 | $2.43 | $2.45 | $2.29 | $2.37 | $2.37 | 96,789 |
2019-10-24 | $2.51 | $2.52 | $2.39 | $2.48 | $2.48 | 23,743 |
2019-10-23 | $2.47 | $2.54 | $2.40 | $2.53 | $2.53 | 21,433 |
2019-10-22 | $2.51 | $2.53 | $2.43 | $2.48 | $2.48 | 40,666 |
2019-10-21 | $2.58 | $2.61 | $2.52 | $2.53 | $2.53 | 17,513 |
2019-10-18 | $2.62 | $2.74 | $2.32 | $2.55 | $2.55 | 70,116 |
2019-10-17 | $2.60 | $2.70 | $2.58 | $2.61 | $2.61 | 13,754 |
2019-10-16 | $2.75 | $2.75 | $2.61 | $2.61 | $2.61 | 14,656 |
2019-10-15 | $2.59 | $2.72 | $2.44 | $2.65 | $2.65 | 39,758 |
2019-10-14 | $2.62 | $2.77 | $2.57 | $2.60 | $2.60 | 19,492 |
2019-10-11 | $2.68 | $2.79 | $2.42 | $2.69 | $2.69 | 312,144 |
2019-10-10 | $2.78 | $2.89 | $2.65 | $2.67 | $2.67 | 109,213 |
2019-10-09 | $2.97 | $3.06 | $2.64 | $2.84 | $2.84 | 36,528 |
2019-10-08 | $3.04 | $3.13 | $2.90 | $3.00 | $3.00 | 55,530 |
2019-10-07 | $2.73 | $3.25 | $2.67 | $3.07 | $3.07 | 368,246 |
2019-10-04 | $2.57 | $2.82 | $2.48 | $2.77 | $2.77 | 272,572 |
2019-10-03 | $2.87 | $2.89 | $2.57 | $2.61 | $2.61 | 109,956 |
2019-10-02 | $2.98 | $3.08 | $2.78 | $2.83 | $2.83 | 133,019 |
2019-10-01 | $2.96 | $3.00 | $2.95 | $2.99 | $2.99 | 23,896 |
2019-09-30 | $3.02 | $3.02 | $2.94 | $2.95 | $2.95 | 61,397 |
2019-09-27 | $2.94 | $3.03 | $2.87 | $2.99 | $2.99 | 47,487 |
2019-09-26 | $2.85 | $2.99 | $2.80 | $2.96 | $2.96 | 55,206 |
2019-09-25 | $2.89 | $2.93 | $2.63 | $2.83 | $2.83 | 66,618 |
2019-09-24 | $2.86 | $2.98 | $2.78 | $2.88 | $2.88 | 37,012 |
2019-09-23 | $2.82 | $2.94 | $2.75 | $2.94 | $2.94 | 22,294 |
2019-09-20 | $2.75 | $2.84 | $2.65 | $2.84 | $2.84 | 54,920 |
2019-09-19 | $2.59 | $2.83 | $2.58 | $2.73 | $2.73 | 69,217 |
2019-09-18 | $2.78 | $2.90 | $2.52 | $2.68 | $2.68 | 122,350 |
2019-09-17 | $2.93 | $2.97 | $2.71 | $2.78 | $2.78 | 91,880 |
2019-09-16 | $2.94 | $3.04 | $2.85 | $3.00 | $3.00 | 92,752 |
2019-09-13 | $2.87 | $2.99 | $2.80 | $2.92 | $2.92 | 123,661 |
2019-09-12 | $2.43 | $2.93 | $2.34 | $2.85 | $2.85 | 388,200 |
2019-09-11 | $2.47 | $2.51 | $2.37 | $2.40 | $2.40 | 27,633 |
2019-09-10 | $2.46 | $2.53 | $2.45 | $2.45 | $2.45 | 47,380 |
2019-09-09 | $2.50 | $2.55 | $2.45 | $2.50 | $2.50 | 50,085 |
2019-09-06 | $2.53 | $2.58 | $2.41 | $2.50 | $2.50 | 169,559 |
2019-09-05 | $2.51 | $2.54 | $2.34 | $2.50 | $2.50 | 73,806 |
2019-09-04 | $2.57 | $2.57 | $2.40 | $2.47 | $2.47 | 108,838 |
2019-09-03 | $2.35 | $2.57 | $2.31 | $2.50 | $2.50 | 279,465 |
2019-08-30 | $2.19 | $2.35 | $2.03 | $2.33 | $2.33 | 173,100 |
2019-08-29 | $2.12 | $2.18 | $2.08 | $2.15 | $2.15 | 74,892 |
2019-08-28 | $2.04 | $2.19 | $1.98 | $2.10 | $2.10 | 121,763 |
2019-08-27 | $1.87 | $2.10 | $1.85 | $2.04 | $2.04 | 159,367 |
2019-08-26 | $1.78 | $1.93 | $1.78 | $1.89 | $1.89 | 63,023 |
2019-08-23 | $1.83 | $1.86 | $1.67 | $1.78 | $1.78 | 534,516 |
2019-08-22 | $1.87 | $1.90 | $1.76 | $1.85 | $1.85 | 66,938 |
2019-08-21 | $1.80 | $1.91 | $1.80 | $1.85 | $1.85 | 75,628 |
2019-08-20 | $1.82 | $1.95 | $1.77 | $1.77 | $1.77 | 271,145 |
2019-08-19 | $1.70 | $1.77 | $1.60 | $1.76 | $1.76 | 54,857 |
2019-08-16 | $1.70 | $1.76 | $1.65 | $1.66 | $1.66 | 96,393 |
2019-08-15 | $1.70 | $1.73 | $1.64 | $1.71 | $1.71 | 73,516 |
2019-08-14 | $1.63 | $1.73 | $1.62 | $1.71 | $1.71 | 93,128 |
2019-08-13 | $1.62 | $1.79 | $1.57 | $1.67 | $1.67 | 85,127 |
2019-08-12 | $1.89 | $1.90 | $1.56 | $1.65 | $1.65 | 300,200 |
2019-08-09 | $1.97 | $2.04 | $1.83 | $1.89 | $1.89 | 470,161 |
2019-08-08 | $1.91 | $2.10 | $1.76 | $1.92 | $1.92 | 2,835,308 |
2019-08-07 | $1.62 | $1.71 | $1.62 | $1.70 | $1.70 | 21,168 |
2019-08-06 | $1.74 | $1.74 | $1.61 | $1.61 | $1.61 | 94,040 |
2019-08-05 | $1.73 | $1.75 | $1.64 | $1.69 | $1.69 | 114,520 |
2019-08-02 | $1.71 | $1.78 | $1.70 | $1.74 | $1.74 | 76,280 |
2019-08-01 | $1.68 | $1.74 | $1.68 | $1.70 | $1.70 | 16,546 |
2019-07-31 | $1.77 | $1.82 | $1.65 | $1.66 | $1.66 | 162,449 |
2019-07-30 | $1.65 | $1.78 | $1.65 | $1.72 | $1.72 | 43,153 |
2019-07-29 | $1.65 | $1.79 | $1.61 | $1.65 | $1.65 | 38,845 |
2019-07-26 | $1.58 | $1.64 | $1.56 | $1.63 | $1.63 | 27,496 |
2019-07-25 | $1.63 | $1.64 | $1.56 | $1.56 | $1.56 | 11,586 |
2019-07-24 | $1.60 | $1.69 | $1.58 | $1.64 | $1.64 | 10,280 |
2019-07-23 | $1.67 | $1.75 | $1.52 | $1.57 | $1.57 | 131,867 |
2019-07-22 | $1.64 | $1.79 | $1.63 | $1.67 | $1.67 | 67,140 |
2019-07-19 | $1.65 | $1.80 | $1.63 | $1.63 | $1.63 | 116,264 |
2019-07-18 | $1.74 | $1.82 | $1.62 | $1.65 | $1.65 | 39,424 |
2019-07-17 | $1.89 | $1.89 | $1.68 | $1.76 | $1.76 | 76,806 |
2019-07-16 | $1.95 | $1.95 | $1.85 | $1.86 | $1.86 | 21,712 |
2019-07-15 | $1.86 | $1.97 | $1.80 | $1.95 | $1.95 | 82,546 |
2019-07-12 | $1.90 | $1.91 | $1.81 | $1.86 | $1.86 | 53,491 |
2019-07-11 | $1.99 | $1.99 | $1.83 | $1.88 | $1.88 | 47,657 |
2019-07-10 | $1.97 | $2.02 | $1.85 | $1.97 | $1.97 | 103,138 |
2019-07-09 | $2.05 | $2.05 | $1.92 | $1.98 | $1.98 | 69,893 |
2019-07-08 | $2.08 | $2.10 | $1.96 | $2.04 | $2.04 | 107,913 |
2019-07-05 | $1.98 | $2.18 | $1.81 | $2.11 | $2.11 | 420,891 |
2019-07-03 | $1.98 | $2.45 | $1.95 | $2.08 | $2.08 | 4,945,700 |
2019-07-02 | $1.71 | $1.72 | $1.35 | $1.65 | $1.65 | 85,411 |
2019-07-01 | $1.73 | $1.90 | $1.67 | $1.74 | $1.74 | 1,076,730 |
2019-06-28 | $1.62 | $1.71 | $1.56 | $1.71 | $1.71 | 75,299 |
2019-06-27 | $1.68 | $1.71 | $1.52 | $1.52 | $1.52 | 79,974 |
2019-06-26 | $1.74 | $1.84 | $1.66 | $1.70 | $1.70 | 16,785 |
2019-06-25 | $1.78 | $1.84 | $1.70 | $1.75 | $1.75 | 13,238 |
2019-06-24 | $1.80 | $1.85 | $1.76 | $1.80 | $1.80 | 22,352 |
2019-06-21 | $1.83 | $1.86 | $1.81 | $1.83 | $1.83 | 12,080 |
2019-06-20 | $1.80 | $1.86 | $1.77 | $1.84 | $1.84 | 18,753 |
2019-06-19 | $1.71 | $1.82 | $1.71 | $1.80 | $1.80 | 28,981 |
2019-06-18 | $1.71 | $1.80 | $1.70 | $1.71 | $1.71 | 13,989 |
2019-06-17 | $1.65 | $1.80 | $1.65 | $1.72 | $1.72 | 63,312 |
2019-06-14 | $1.75 | $1.76 | $1.64 | $1.65 | $1.65 | 82,797 |
2019-06-13 | $1.77 | $1.85 | $1.71 | $1.71 | $1.71 | 39,805 |
2019-06-12 | $1.76 | $1.86 | $1.76 | $1.82 | $1.82 | 16,901 |
2019-06-11 | $1.71 | $1.76 | $1.71 | $1.76 | $1.76 | 17,061 |
2019-06-10 | $1.68 | $1.70 | $1.66 | $1.69 | $1.69 | 14,949 |
2019-06-07 | $1.74 | $1.76 | $1.65 | $1.67 | $1.67 | 30,618 |
2019-06-06 | $1.72 | $1.76 | $1.64 | $1.74 | $1.74 | 37,071 |
2019-06-05 | $1.81 | $1.82 | $1.69 | $1.70 | $1.70 | 30,375 |
2019-06-04 | $1.89 | $1.91 | $1.80 | $1.80 | $1.80 | 27,205 |
2019-06-03 | $1.88 | $1.93 | $1.80 | $1.89 | $1.89 | 23,654 |
2019-05-31 | $1.88 | $1.89 | $1.78 | $1.79 | $1.79 | 15,205 |
2019-05-30 | $1.90 | $1.93 | $1.85 | $1.85 | $1.85 | 31,539 |
2019-05-29 | $1.92 | $1.93 | $1.86 | $1.92 | $1.92 | 29,510 |
2019-05-28 | $1.85 | $1.86 | $1.76 | $1.86 | $1.86 | 50,855 |
2019-05-24 | $1.91 | $1.91 | $1.75 | $1.86 | $1.86 | 48,674 |
2019-05-23 | $1.99 | $2.00 | $1.91 | $1.92 | $1.92 | 18,646 |
2019-05-22 | $2.01 | $2.02 | $1.95 | $1.99 | $1.99 | 15,368 |
2019-05-21 | $1.92 | $2.02 | $1.92 | $2.01 | $2.01 | 21,399 |
2019-05-20 | $2.00 | $2.00 | $1.91 | $1.96 | $1.96 | 26,969 |
2019-05-17 | $2.08 | $2.18 | $1.93 | $2.00 | $2.00 | 37,481 |
2019-05-16 | $2.11 | $2.12 | $2.08 | $2.11 | $2.11 | 42,175 |
2019-05-15 | $2.13 | $2.13 | $2.06 | $2.10 | $2.10 | 15,232 |
2019-05-14 | $2.12 | $2.16 | $2.06 | $2.11 | $2.11 | 50,471 |
2019-05-13 | $2.14 | $2.24 | $2.10 | $2.16 | $2.16 | 62,225 |
2019-05-10 | $2.40 | $2.40 | $2.06 | $2.18 | $2.18 | 121,637 |
2019-05-09 | $2.29 | $2.43 | $2.26 | $2.42 | $2.42 | 100,062 |
2019-05-08 | $2.34 | $2.35 | $2.25 | $2.32 | $2.32 | 11,883 |
2019-05-07 | $2.35 | $2.40 | $2.30 | $2.38 | $2.38 | 28,597 |
2019-05-06 | $2.33 | $2.40 | $2.29 | $2.37 | $2.37 | 18,903 |
2019-05-03 | $2.26 | $2.37 | $2.26 | $2.35 | $2.35 | 35,838 |
2019-05-02 | $2.29 | $2.37 | $2.25 | $2.27 | $2.27 | 25,535 |
2019-05-01 | $2.32 | $2.38 | $2.25 | $2.32 | $2.32 | 25,191 |
2019-04-30 | $2.40 | $2.40 | $2.31 | $2.33 | $2.33 | 41,959 |
2019-04-29 | $2.40 | $2.47 | $2.37 | $2.47 | $2.47 | 37,570 |
2019-04-26 | $2.41 | $2.52 | $2.37 | $2.37 | $2.37 | 20,733 |
2019-04-25 | $2.36 | $2.54 | $2.36 | $2.41 | $2.41 | 38,336 |
2019-04-24 | $2.35 | $2.40 | $2.30 | $2.40 | $2.40 | 48,583 |
2019-04-23 | $2.35 | $2.49 | $2.30 | $2.30 | $2.30 | 27,199 |
2019-04-22 | $2.49 | $2.54 | $2.24 | $2.40 | $2.40 | 54,063 |
2019-04-18 | $2.42 | $2.55 | $2.30 | $2.44 | $2.44 | 45,637 |
2019-04-17 | $2.61 | $2.61 | $2.38 | $2.41 | $2.41 | 78,276 |
2019-04-16 | $2.63 | $2.64 | $2.50 | $2.58 | $2.58 | 24,229 |
2019-04-15 | $2.68 | $2.69 | $2.58 | $2.60 | $2.60 | 54,329 |
2019-04-12 | $2.64 | $2.70 | $2.58 | $2.63 | $2.63 | 66,404 |
2019-04-11 | $2.53 | $2.63 | $2.53 | $2.58 | $2.58 | 72,423 |
2019-04-10 | $2.56 | $2.58 | $2.49 | $2.51 | $2.51 | 44,133 |
2019-04-09 | $2.63 | $2.63 | $2.47 | $2.54 | $2.54 | 133,173 |
2019-04-08 | $2.60 | $2.75 | $2.40 | $2.55 | $2.55 | 97,304 |
2019-04-05 | $2.38 | $2.60 | $2.37 | $2.58 | $2.58 | 244,579 |
2019-04-04 | $2.21 | $2.40 | $2.18 | $2.36 | $2.36 | 156,520 |
2019-04-03 | $2.15 | $2.27 | $2.13 | $2.15 | $2.15 | 117,740 |
2019-04-02 | $2.20 | $2.22 | $2.11 | $2.14 | $2.14 | 81,933 |
2019-04-01 | $2.09 | $2.18 | $1.95 | $2.18 | $2.18 | 138,944 |
2019-03-29 | $2.12 | $2.16 | $1.92 | $2.04 | $2.04 | 77,466 |
2019-03-28 | $1.95 | $2.14 | $1.90 | $2.13 | $2.13 | 97,014 |
2019-03-27 | $2.18 | $2.18 | $1.92 | $1.94 | $1.94 | 263,084 |
2019-03-26 | $2.30 | $2.30 | $2.08 | $2.18 | $2.18 | 312,910 |
2019-03-25 | $2.34 | $2.42 | $2.08 | $2.28 | $2.28 | 315,770 |
2019-03-22 | $2.90 | $2.90 | $2.25 | $2.40 | $2.40 | 1,680,799 |
2019-03-21 | $3.40 | $3.90 | $2.17 | $2.52 | $2.52 | 3,772,623 |
2019-03-20 | $2.45 | $2.65 | $2.45 | $2.63 | $2.63 | 36,623 |
2019-03-19 | $2.25 | $2.45 | $2.25 | $2.45 | $2.45 | 26,241 |
2019-03-18 | $2.32 | $2.40 | $2.22 | $2.22 | $2.22 | 5,741 |
2019-03-15 | $2.22 | $2.38 | $2.21 | $2.37 | $2.37 | 7,350 |
2019-03-14 | $2.18 | $2.22 | $2.01 | $2.22 | $2.22 | 2,629 |
2019-03-13 | $2.21 | $2.22 | $1.78 | $2.20 | $2.20 | 57,819 |
2019-03-12 | $2.05 | $2.23 | $2.04 | $2.19 | $2.19 | 19,454 |
2019-03-11 | $2.11 | $2.11 | $1.97 | $2.11 | $2.11 | 17,222 |
2019-03-08 | $2.11 | $2.17 | $2.11 | $2.15 | $2.15 | 570 |
2019-03-07 | $2.21 | $2.21 | $2.08 | $2.20 | $2.20 | 4,156 |
2019-03-06 | $2.28 | $2.28 | $2.15 | $2.15 | $2.15 | 16,096 |
2019-03-05 | $2.28 | $2.31 | $2.15 | $2.31 | $2.31 | 6,268 |
2019-03-04 | $2.28 | $2.28 | $2.23 | $2.25 | $2.25 | 13,660 |
2019-03-01 | $2.28 | $2.28 | $2.24 | $2.25 | $2.25 | 4,230 |
2019-02-28 | $2.28 | $2.28 | $2.23 | $2.23 | $2.23 | 1,279 |
2019-02-27 | $2.31 | $2.33 | $2.29 | $2.29 | $2.29 | 2,705 |
2019-02-26 | $2.31 | $2.36 | $2.31 | $2.33 | $2.33 | 704 |
2019-02-25 | $2.41 | $2.43 | $2.21 | $2.41 | $2.41 | 36,148 |
2019-02-22 | $2.59 | $2.59 | $2.36 | $2.36 | $2.36 | 9,073 |
2019-02-21 | $2.47 | $2.63 | $2.35 | $2.63 | $2.63 | 20,129 |
2019-02-20 | $2.50 | $2.59 | $2.42 | $2.45 | $2.45 | 20,320 |
2019-02-19 | $2.58 | $2.58 | $2.46 | $2.48 | $2.48 | 6,647 |
2019-02-15 | $2.60 | $2.63 | $2.48 | $2.63 | $2.63 | 7,556 |
2019-02-14 | $2.41 | $2.63 | $2.41 | $2.63 | $2.63 | 2,679 |
2019-02-13 | $2.56 | $2.63 | $2.43 | $2.43 | $2.43 | 11,179 |
2019-02-12 | $2.52 | $2.58 | $2.44 | $2.58 | $2.58 | 15,554 |
2019-02-11 | $2.40 | $2.63 | $2.40 | $2.47 | $2.47 | 3,331 |
2019-02-08 | $2.59 | $2.60 | $2.43 | $2.43 | $2.43 | 11,548 |
2019-02-07 | $2.37 | $2.76 | $2.37 | $2.63 | $2.63 | 14,249 |
2019-02-06 | $2.54 | $2.85 | $2.36 | $2.36 | $2.36 | 52,526 |
2019-02-05 | $2.46 | $2.60 | $2.46 | $2.54 | $2.54 | 2,000 |
2019-02-04 | $2.40 | $2.57 | $2.27 | $2.46 | $2.46 | 55,217 |
2019-02-01 | $2.41 | $2.67 | $2.18 | $2.43 | $2.43 | 6,657 |
2019-01-31 | $2.25 | $2.60 | $2.25 | $2.48 | $2.48 | 6,150 |
2019-01-30 | $2.16 | $2.33 | $2.16 | $2.25 | $2.25 | 9,494 |
2019-01-29 | $2.32 | $2.32 | $2.13 | $2.20 | $2.20 | 2,449 |
2019-01-28 | $2.25 | $2.31 | $2.22 | $2.30 | $2.30 | 2,681 |
2019-01-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 2,617 |
2019-01-24 | $2.32 | $2.42 | $2.19 | $2.30 | $2.30 | 17,280 |
2019-01-23 | $2.36 | $2.44 | $2.31 | $2.33 | $2.33 | 17,604 |
2019-01-22 | $2.38 | $2.44 | $2.31 | $2.35 | $2.35 | 7,937 |
2019-01-18 | $2.41 | $2.45 | $2.38 | $2.44 | $2.44 | 14,249 |
2019-01-17 | $2.29 | $2.50 | $2.29 | $2.40 | $2.40 | 16,217 |
2019-01-16 | $2.44 | $2.49 | $2.28 | $2.29 | $2.29 | 25,274 |
2019-01-15 | $2.45 | $2.70 | $2.39 | $2.50 | $2.50 | 23,056 |
2019-01-14 | $2.40 | $2.43 | $2.19 | $2.39 | $2.39 | 15,764 |
2019-01-11 | $2.24 | $2.35 | $2.17 | $2.33 | $2.33 | 26,136 |
2019-01-10 | $2.24 | $2.38 | $2.16 | $2.23 | $2.23 | 22,926 |
2019-01-09 | $2.19 | $2.25 | $2.14 | $2.25 | $2.25 | 7,685 |
2019-01-08 | $2.23 | $2.25 | $2.15 | $2.15 | $2.15 | 2,117 |
2019-01-07 | $2.15 | $2.25 | $2.08 | $2.23 | $2.23 | 38,824 |
2019-01-04 | $2.10 | $2.25 | $2.10 | $2.25 | $2.25 | 15,993 |
2019-01-03 | $2.04 | $2.18 | $2.01 | $2.09 | $2.09 | 76,943 |
2019-01-02 | $1.93 | $2.07 | $1.87 | $2.07 | $2.07 | 17,735 |
2018-12-31 | $2.07 | $2.09 | $1.91 | $1.94 | $1.94 | 21,360 |
2018-12-28 | $2.10 | $2.13 | $1.91 | $2.07 | $2.07 | 32,741 |
2018-12-27 | $2.10 | $2.17 | $2.10 | $2.10 | $2.10 | 20,396 |
2018-12-26 | $2.10 | $2.14 | $2.10 | $2.10 | $2.10 | 14,574 |
2018-12-24 | $2.13 | $2.15 | $2.10 | $2.10 | $2.10 | 7,632 |
2018-12-21 | $2.12 | $2.18 | $2.05 | $2.18 | $2.18 | 9,176 |
2018-12-20 | $2.15 | $2.18 | $2.10 | $2.13 | $2.13 | 19,500 |
2018-12-19 | $2.12 | $2.18 | $2.09 | $2.17 | $2.17 | 33,655 |
2018-12-18 | $1.99 | $2.21 | $1.81 | $2.13 | $2.13 | 11,837 |
2018-12-17 | $2.09 | $2.28 | $1.84 | $1.97 | $1.97 | 29,377 |
2018-12-14 | $2.51 | $2.52 | $2.03 | $2.11 | $2.11 | 48,993 |
2018-12-13 | $2.65 | $2.65 | $2.33 | $2.54 | $2.54 | 22,495 |
2018-12-12 | $2.85 | $2.85 | $2.50 | $2.65 | $2.65 | 58,566 |
2018-12-11 | $2.86 | $2.86 | $2.65 | $2.86 | $2.86 | 6,588 |
2018-12-10 | $2.83 | $2.87 | $2.83 | $2.86 | $2.86 | 33,792 |
2018-12-07 | $2.88 | $2.88 | $2.80 | $2.80 | $2.80 | 28,040 |
2018-12-06 | $2.78 | $2.90 | $2.77 | $2.80 | $2.80 | 66,024 |
2018-12-04 | $2.87 | $2.87 | $2.80 | $2.84 | $2.84 | 475 |
2018-12-03 | $2.72 | $2.90 | $2.69 | $2.90 | $2.90 | 31,684 |
2018-11-30 | $2.77 | $2.83 | $2.70 | $2.70 | $2.70 | 3,628 |
2018-11-29 | $2.69 | $2.80 | $2.63 | $2.80 | $2.80 | 2,830 |
2018-11-28 | $2.79 | $2.83 | $2.66 | $2.66 | $2.66 | 10,479 |
2018-11-27 | $2.82 | $2.83 | $2.77 | $2.81 | $2.81 | 3,042 |
2018-11-26 | $2.80 | $2.83 | $2.66 | $2.81 | $2.81 | 4,036 |
2018-11-23 | $2.67 | $2.83 | $2.67 | $2.83 | $2.83 | 17,654 |
2018-11-21 | $2.67 | $2.71 | $2.50 | $2.71 | $2.71 | 12,752 |
2018-11-20 | $2.80 | $2.90 | $2.62 | $2.73 | $2.73 | 4,559 |
2018-11-19 | $2.62 | $2.97 | $2.50 | $2.85 | $2.85 | 18,491 |
2018-11-16 | $2.77 | $2.99 | $2.58 | $2.65 | $2.65 | 7,093 |
2018-11-15 | $2.88 | $2.90 | $2.74 | $2.74 | $2.74 | 12,000 |
2018-11-14 | $3.10 | $3.10 | $2.71 | $2.71 | $2.71 | 96,433 |
2018-11-13 | $3.01 | $3.09 | $3.00 | $3.08 | $3.08 | 50,442 |
2018-11-12 | $3.01 | $3.08 | $2.63 | $3.01 | $3.01 | 26,642 |
2018-11-09 | $3.08 | $3.25 | $2.81 | $3.01 | $3.01 | 39,308 |
2018-11-08 | $2.90 | $2.91 | $2.72 | $2.90 | $2.90 | 7,252 |
2018-11-07 | $2.49 | $2.90 | $2.45 | $2.90 | $2.90 | 60,133 |
2018-11-06 | $2.37 | $2.62 | $2.31 | $2.45 | $2.45 | 48,817 |
2018-11-05 | $2.36 | $2.38 | $2.25 | $2.35 | $2.35 | 16,915 |
2018-11-02 | $2.33 | $2.40 | $2.33 | $2.34 | $2.34 | 2,341 |
2018-11-01 | $2.40 | $2.43 | $2.28 | $2.30 | $2.30 | 5,823 |
2018-10-31 | $2.40 | $2.47 | $2.28 | $2.47 | $2.47 | 3,665 |
2018-10-30 | $2.27 | $2.47 | $2.27 | $2.40 | $2.40 | 22,848 |
2018-10-29 | $2.44 | $2.46 | $2.25 | $2.38 | $2.38 | 17,118 |
2018-10-26 | $2.88 | $3.15 | $2.25 | $2.42 | $2.42 | 68,600 |
2018-10-25 | $3.10 | $3.15 | $2.90 | $2.90 | $2.90 | 3,116 |
2018-10-24 | $3.05 | $3.15 | $2.83 | $3.10 | $3.10 | 19,870 |
2018-10-23 | $3.15 | $3.31 | $3.08 | $3.13 | $3.13 | 22,837 |
2018-10-22 | $3.48 | $3.53 | $3.16 | $3.31 | $3.31 | 12,610 |
2018-10-19 | $3.57 | $3.57 | $3.40 | $3.48 | $3.48 | 9,402 |
2018-10-18 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 509 |
2018-10-17 | $3.58 | $3.58 | $3.50 | $3.57 | $3.57 | 7,425 |
2018-10-16 | $3.50 | $3.59 | $3.50 | $3.54 | $3.54 | 7,639 |
2018-10-15 | $3.59 | $3.59 | $3.50 | $3.54 | $3.54 | 21,109 |
2018-10-12 | $3.62 | $3.62 | $3.53 | $3.53 | $3.53 | 1,274 |
2018-10-11 | $3.50 | $3.62 | $3.50 | $3.54 | $3.54 | 3,915 |
2018-10-10 | $3.61 | $3.64 | $3.50 | $3.51 | $3.51 | 12,788 |
2018-10-09 | $3.72 | $3.73 | $3.60 | $3.61 | $3.61 | 5,221 |
2018-10-08 | $3.59 | $3.74 | $3.57 | $3.74 | $3.74 | 3,060 |
2018-10-05 | $3.73 | $3.81 | $3.57 | $3.57 | $3.57 | 9,519 |
2018-10-04 | $3.79 | $3.82 | $3.62 | $3.76 | $3.76 | 5,926 |
2018-10-03 | $3.77 | $3.99 | $3.72 | $3.80 | $3.80 | 56,736 |
2018-10-02 | $3.69 | $3.80 | $3.50 | $3.67 | $3.67 | 25,325 |
2018-10-01 | $3.70 | $3.81 | $3.54 | $3.64 | $3.64 | 1,829 |
2018-09-28 | $3.65 | $3.99 | $3.65 | $3.72 | $3.72 | 14,049 |
2018-09-27 | $3.65 | $3.98 | $3.62 | $3.67 | $3.67 | 21,435 |
2018-09-26 | $3.84 | $4.01 | $3.65 | $3.67 | $3.67 | 8,886 |
2018-09-25 | $3.88 | $4.30 | $3.88 | $3.88 | $3.88 | 24,178 |
2018-09-24 | $4.11 | $4.19 | $3.85 | $3.88 | $3.88 | 15,378 |
2018-09-21 | $4.20 | $4.24 | $3.90 | $4.08 | $4.08 | 118,823 |
2018-09-20 | $3.75 | $4.35 | $3.75 | $4.24 | $4.24 | 112,377 |
2018-09-19 | $3.80 | $3.97 | $3.70 | $3.70 | $3.70 | 29,029 |
2018-09-18 | $3.92 | $3.92 | $3.60 | $3.80 | $3.80 | 25,534 |
2018-09-17 | $3.57 | $3.92 | $3.57 | $3.92 | $3.92 | 18,905 |
2018-09-14 | $3.82 | $3.85 | $3.51 | $3.54 | $3.54 | 16,589 |
2018-09-13 | $3.64 | $3.91 | $3.52 | $3.80 | $3.80 | 21,156 |
2018-09-12 | $3.44 | $3.87 | $3.44 | $3.57 | $3.57 | 27,916 |
2018-09-11 | $3.71 | $3.71 | $3.30 | $3.48 | $3.48 | 65,121 |
2018-09-10 | $3.62 | $3.77 | $3.49 | $3.64 | $3.64 | 32,008 |
2018-09-07 | $3.52 | $3.75 | $3.46 | $3.62 | $3.62 | 3,769 |
2018-09-06 | $3.75 | $3.80 | $3.40 | $3.62 | $3.62 | 29,734 |
2018-09-05 | $3.53 | $3.74 | $3.48 | $3.74 | $3.74 | 3,003 |
2018-09-04 | $3.66 | $3.66 | $3.38 | $3.50 | $3.50 | 3,945 |
2018-08-31 | $3.48 | $3.70 | $3.36 | $3.63 | $3.63 | 2,449 |
2018-08-30 | $3.56 | $3.67 | $3.20 | $3.50 | $3.50 | 41,752 |
2018-08-29 | $3.80 | $3.95 | $3.53 | $3.65 | $3.65 | 31,712 |
2018-08-28 | $3.81 | $4.12 | $3.72 | $4.12 | $4.12 | 24,081 |
2018-08-27 | $3.81 | $3.99 | $3.78 | $3.78 | $3.78 | 6,677 |
2018-08-24 | $3.80 | $3.96 | $3.70 | $3.80 | $3.80 | 31,444 |
2018-08-23 | $3.65 | $3.99 | $3.65 | $3.80 | $3.80 | 9,626 |
2018-08-22 | $4.00 | $4.00 | $3.88 | $3.90 | $3.90 | 2,609 |
2018-08-21 | $3.76 | $4.00 | $3.75 | $4.00 | $4.00 | 18,857 |
2018-08-20 | $3.80 | $3.80 | $3.74 | $3.80 | $3.80 | 1,916 |
2018-08-17 | $3.73 | $4.00 | $3.68 | $3.90 | $3.90 | 3,497 |
2018-08-16 | $4.07 | $4.09 | $3.69 | $3.69 | $3.69 | 34,454 |
2018-08-15 | $3.98 | $4.09 | $3.98 | $4.09 | $4.09 | 6,214 |
2018-08-14 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 2,287 |
2018-08-13 | $4.09 | $4.16 | $3.77 | $4.10 | $4.10 | 22,052 |
2018-08-10 | $4.03 | $4.13 | $3.91 | $4.13 | $4.13 | 1,856 |
2018-08-09 | $3.95 | $4.13 | $3.95 | $4.08 | $4.08 | 2,057 |
2018-08-08 | $4.18 | $4.18 | $4.08 | $4.08 | $4.08 | 1,014 |
2018-08-07 | $3.81 | $4.21 | $3.81 | $4.10 | $4.10 | 5,992 |
2018-08-06 | $4.03 | $4.20 | $3.88 | $4.20 | $4.20 | 10,919 |
2018-08-03 | $3.73 | $4.17 | $3.35 | $4.17 | $4.17 | 3,022 |
2018-08-02 | $4.17 | $4.18 | $4.00 | $4.18 | $4.18 | 10,073 |
2018-08-01 | $4.28 | $4.28 | $4.13 | $4.13 | $4.13 | 1,447 |
2018-07-31 | $3.96 | $4.22 | $3.17 | $4.15 | $4.15 | 4,984 |
2018-07-30 | $4.19 | $4.20 | $4.18 | $4.20 | $4.20 | 2,628 |
2018-07-27 | $4.15 | $4.30 | $4.05 | $4.29 | $4.29 | 11,991 |
2018-07-26 | $4.37 | $4.37 | $4.17 | $4.30 | $4.30 | 3,352 |
2018-07-25 | $4.15 | $4.50 | $4.06 | $4.46 | $4.46 | 11,457 |
2018-07-24 | $4.35 | $4.45 | $4.15 | $4.27 | $4.27 | 7,783 |
2018-07-23 | $4.35 | $4.64 | $4.30 | $4.41 | $4.41 | 4,979 |
2018-07-20 | $4.42 | $4.65 | $4.35 | $4.46 | $4.46 | 17,502 |
2018-07-19 | $4.49 | $4.56 | $4.39 | $4.39 | $4.39 | 1,015 |
2018-07-18 | $4.55 | $4.57 | $4.51 | $4.51 | $4.51 | 1,007 |
2018-07-17 | $4.46 | $4.63 | $4.46 | $4.61 | $4.61 | 3,489 |
2018-07-16 | $4.75 | $4.75 | $4.45 | $4.59 | $4.59 | 7,456 |
2018-07-13 | $4.45 | $4.74 | $4.40 | $4.74 | $4.74 | 4,622 |
2018-07-12 | $4.70 | $4.70 | $4.40 | $4.61 | $4.61 | 6,715 |
2018-07-11 | $4.62 | $4.70 | $4.33 | $4.70 | $4.70 | 5,764 |
2018-07-10 | $4.28 | $4.63 | $4.28 | $4.62 | $4.62 | 26,143 |
2018-07-09 | $4.16 | $4.50 | $4.16 | $4.47 | $4.47 | 20,476 |
2018-07-06 | $4.18 | $4.31 | $4.10 | $4.17 | $4.17 | 3,123 |
2018-07-05 | $4.21 | $4.21 | $4.11 | $4.17 | $4.17 | 1,502 |
2018-07-03 | $4.08 | $4.15 | $4.08 | $4.15 | $4.15 | 567 |
2018-07-02 | $4.15 | $4.24 | $4.09 | $4.09 | $4.09 | 15,246 |
2018-06-29 | $4.40 | $4.49 | $4.10 | $4.18 | $4.18 | 18,428 |
2018-06-28 | $4.30 | $4.45 | $4.30 | $4.45 | $4.45 | 8,540 |
2018-06-27 | $4.40 | $4.46 | $4.30 | $4.40 | $4.40 | 4,700 |
2018-06-26 | $4.30 | $4.40 | $4.30 | $4.38 | $4.38 | 12,695 |
2018-06-25 | $4.43 | $4.43 | $4.30 | $4.39 | $4.39 | 12,412 |
2018-06-22 | $4.40 | $4.45 | $4.30 | $4.44 | $4.44 | 11,092 |
2018-06-21 | $4.65 | $4.65 | $4.40 | $4.43 | $4.43 | 5,139 |
2018-06-20 | $4.80 | $4.80 | $4.50 | $4.50 | $4.50 | 1,284 |
2018-06-19 | $4.93 | $5.00 | $4.65 | $4.70 | $4.70 | 11,538 |
2018-06-18 | $4.89 | $4.99 | $4.83 | $4.99 | $4.99 | 11,668 |
2018-06-15 | $4.45 | $5.03 | $4.45 | $4.82 | $4.82 | 58,088 |
2018-06-14 | $4.51 | $4.72 | $4.43 | $4.43 | $4.43 | 7,659 |
2018-06-13 | $4.60 | $4.69 | $4.42 | $4.50 | $4.50 | 4,315 |
2018-06-12 | $4.51 | $4.58 | $4.40 | $4.55 | $4.55 | 7,021 |
2018-06-11 | $4.47 | $4.74 | $4.47 | $4.51 | $4.51 | 6,182 |
2018-06-08 | $4.45 | $4.52 | $4.31 | $4.52 | $4.52 | 5,314 |
2018-06-07 | $4.66 | $4.66 | $4.45 | $4.45 | $4.45 | 1,121 |
2018-06-06 | $4.46 | $4.74 | $4.46 | $4.69 | $4.69 | 3,817 |
2018-06-05 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 4,015 |
2018-06-04 | $4.61 | $4.65 | $4.44 | $4.60 | $4.60 | 7,176 |
2018-06-01 | $4.40 | $4.60 | $4.40 | $4.60 | $4.60 | 6,970 |
2018-05-31 | $4.56 | $4.59 | $4.48 | $4.59 | $4.59 | 1,016 |
2018-05-30 | $4.43 | $4.60 | $4.18 | $4.58 | $4.58 | 10,716 |
2018-05-29 | $4.60 | $4.61 | $4.40 | $4.40 | $4.40 | 3,653 |
2018-05-25 | $4.60 | $4.70 | $4.40 | $4.60 | $4.60 | 6,569 |
2018-05-24 | $4.50 | $4.65 | $4.32 | $4.60 | $4.60 | 11,680 |
2018-05-23 | $4.48 | $4.50 | $4.28 | $4.50 | $4.50 | 5,328 |
2018-05-22 | $4.50 | $4.51 | $4.47 | $4.49 | $4.49 | 3,774 |
2018-05-21 | $4.47 | $4.60 | $4.47 | $4.59 | $4.59 | 9,021 |
2018-05-18 | $4.56 | $4.64 | $4.52 | $4.56 | $4.56 | 6,984 |
2018-05-17 | $4.65 | $4.65 | $4.54 | $4.64 | $4.64 | 3,220 |
2018-05-16 | $4.56 | $4.63 | $4.56 | $4.57 | $4.57 | 1,178 |
2018-05-15 | $4.56 | $4.68 | $4.52 | $4.58 | $4.58 | 2,634 |
2018-05-14 | $4.60 | $4.61 | $4.54 | $4.54 | $4.54 | 2,133 |
2018-05-11 | $4.53 | $4.53 | $4.50 | $4.50 | $4.50 | 322 |
2018-05-10 | $4.55 | $4.75 | $4.52 | $4.53 | $4.53 | 6,460 |
2018-05-09 | $4.75 | $4.75 | $4.49 | $4.52 | $4.52 | 18,270 |
2018-05-08 | $4.45 | $4.75 | $4.38 | $4.75 | $4.75 | 21,683 |
2018-05-07 | $4.57 | $4.75 | $4.34 | $4.50 | $4.50 | 24,981 |
2018-05-04 | $4.41 | $4.60 | $4.33 | $4.50 | $4.50 | 13,233 |
2018-05-03 | $4.49 | $4.68 | $4.36 | $4.50 | $4.50 | 25,482 |
2018-05-02 | $4.56 | $4.71 | $4.30 | $4.58 | $4.58 | 13,081 |
2018-05-01 | $4.48 | $4.70 | $4.48 | $4.55 | $4.55 | 902 |
2018-04-30 | $4.30 | $4.47 | $4.30 | $4.47 | $4.47 | 6,504 |
2018-04-27 | $4.34 | $4.60 | $4.20 | $4.36 | $4.36 | 30,051 |
2018-04-26 | $4.45 | $4.54 | $4.35 | $4.35 | $4.35 | 4,492 |
2018-04-25 | $4.60 | $4.70 | $4.46 | $4.51 | $4.51 | 26,612 |
2018-04-24 | $4.84 | $4.84 | $4.59 | $4.69 | $4.69 | 16,180 |
2018-04-23 | $4.95 | $4.95 | $4.55 | $4.81 | $4.81 | 21,485 |
2018-04-20 | $4.82 | $4.94 | $4.52 | $4.94 | $4.94 | 25,062 |
2018-04-19 | $4.64 | $4.86 | $4.50 | $4.86 | $4.86 | 11,430 |
2018-04-18 | $4.61 | $4.84 | $4.43 | $4.65 | $4.65 | 16,416 |
2018-04-17 | $4.65 | $4.67 | $4.32 | $4.49 | $4.49 | 19,416 |
2018-04-16 | $4.41 | $4.62 | $4.32 | $4.60 | $4.60 | 7,070 |
2018-04-13 | $4.45 | $4.60 | $4.25 | $4.51 | $4.51 | 36,988 |
2018-04-12 | $4.23 | $4.57 | $4.12 | $4.43 | $4.43 | 19,251 |
2018-04-11 | $4.31 | $4.76 | $4.17 | $4.17 | $4.17 | 22,804 |
2018-04-10 | $4.26 | $4.43 | $4.25 | $4.37 | $4.37 | 17,543 |
2018-04-09 | $4.35 | $4.35 | $4.10 | $4.25 | $4.25 | 25,456 |
2018-04-06 | $4.10 | $4.29 | $4.10 | $4.28 | $4.28 | 14,192 |
2018-04-05 | $4.32 | $4.32 | $4.14 | $4.21 | $4.21 | 6,469 |
2018-04-04 | $4.19 | $4.35 | $4.19 | $4.35 | $4.35 | 5,951 |
2018-04-03 | $4.21 | $4.33 | $4.16 | $4.19 | $4.19 | 45,088 |
2018-04-02 | $4.39 | $4.39 | $4.16 | $4.17 | $4.17 | 48,944 |
2018-03-29 | $4.70 | $4.95 | $4.40 | $4.40 | $4.40 | 23,608 |
2018-03-28 | $4.90 | $4.90 | $4.51 | $4.69 | $4.69 | 46,961 |
2018-03-27 | $4.96 | $5.10 | $4.87 | $4.87 | $4.87 | 31,241 |
2018-03-26 | $5.06 | $5.20 | $4.82 | $5.07 | $5.07 | 65,744 |
2018-03-23 | $5.05 | $5.10 | $4.97 | $5.00 | $5.00 | 75,423 |
2018-03-22 | $5.30 | $5.30 | $5.00 | $5.15 | $5.15 | 60,739 |
2018-03-21 | $5.14 | $5.38 | $5.11 | $5.21 | $5.21 | 41,625 |
2018-03-20 | $5.05 | $5.25 | $5.05 | $5.07 | $5.07 | 5,876 |
2018-03-19 | $5.30 | $5.30 | $5.00 | $5.05 | $5.05 | 17,945 |
2018-03-16 | $5.27 | $5.29 | $5.08 | $5.11 | $5.11 | 100,829 |
2018-03-15 | $5.25 | $5.38 | $5.18 | $5.21 | $5.21 | 37,854 |
2018-03-14 | $5.75 | $5.77 | $5.25 | $5.40 | $5.40 | 51,314 |
2018-03-13 | $5.67 | $6.10 | $5.66 | $5.75 | $5.75 | 44,407 |
2018-03-12 | $5.98 | $6.10 | $5.72 | $5.78 | $5.78 | 46,178 |
2018-03-09 | $5.79 | $6.25 | $5.74 | $6.10 | $6.10 | 104,422 |
2018-03-08 | $5.16 | $5.90 | $5.15 | $5.75 | $5.75 | 134,640 |
2018-03-07 | $4.86 | $5.45 | $4.86 | $5.15 | $5.15 | 114,221 |
2018-03-06 | $4.76 | $4.92 | $4.76 | $4.80 | $4.80 | 22,661 |
2018-03-05 | $4.90 | $4.95 | $4.80 | $4.80 | $4.80 | 6,596 |
2018-03-02 | $4.88 | $4.90 | $4.82 | $4.90 | $4.90 | 5,729 |
2018-03-01 | $4.91 | $4.91 | $4.76 | $4.79 | $4.79 | 11,237 |
2018-02-28 | $5.02 | $5.02 | $4.77 | $4.78 | $4.78 | 20,052 |
2018-02-27 | $5.02 | $5.02 | $4.90 | $4.91 | $4.91 | 16,043 |
2018-02-26 | $4.91 | $5.07 | $4.91 | $4.93 | $4.93 | 25,609 |
2018-02-23 | $4.73 | $4.92 | $4.71 | $4.91 | $4.91 | 19,126 |
2018-02-22 | $4.81 | $4.99 | $4.50 | $4.76 | $4.76 | 34,946 |
2018-02-21 | $4.90 | $4.92 | $4.73 | $4.89 | $4.89 | 23,785 |
2018-02-20 | $5.10 | $5.10 | $4.65 | $4.70 | $4.70 | 36,458 |
2018-02-16 | $4.94 | $5.05 | $4.80 | $5.00 | $5.00 | 108,709 |
2018-02-15 | $4.61 | $4.92 | $4.61 | $4.76 | $4.76 | 17,842 |
2018-02-14 | $4.83 | $4.95 | $4.70 | $4.77 | $4.77 | 16,567 |
2018-02-13 | $4.92 | $4.92 | $4.60 | $4.70 | $4.70 | 5,796 |
2018-02-12 | $4.95 | $4.95 | $4.62 | $4.63 | $4.63 | 25,864 |
2018-02-09 | $5.10 | $5.10 | $4.80 | $4.91 | $4.91 | 194,351 |
2018-02-08 | $4.96 | $5.06 | $4.65 | $5.06 | $5.06 | 216,010 |
2018-02-07 | $5.10 | $5.15 | $4.65 | $4.65 | $4.65 | 38,838 |
2018-02-06 | $4.69 | $4.94 | $4.61 | $4.90 | $4.90 | 80,024 |
2018-02-05 | $4.70 | $4.74 | $4.45 | $4.60 | $4.60 | 156,086 |
2018-02-02 | $4.91 | $4.99 | $4.51 | $4.70 | $4.70 | 153,569 |
2018-02-01 | $5.55 | $6.00 | $4.57 | $4.88 | $4.88 | 1,413,854 |
One Stop Systems Inc (OSS) News Headlines
Recent One Stop Systems Inc (OSS) News
Similar Companies to One Stop Systems Inc (OSS) in the Computer Hardware Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |