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

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
Recent One Stop Systems Inc (OSS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.