Processa Pharmaceuticals Inc (PCSA) Exchange: NASDAQ

Data as of March 28, 2024

$2.17 ($-0.08) -3.56%

Processa Pharmaceuticals Inc - Daily Information
Click for more stock information on Processa Pharmaceuticals Inc.
Daily Information Data
Date March 28, 2024
Open $2.22
Previous Close $2.17
High $2.24
Low $2.13
Adjusted Open $2.22
Previous Adjusted Close $2.17
Adjusted High $2.24
Adjusted Low $2.13

About Processa Pharmaceuticals Inc (PCSA)

AIRGATE PCS INC

Historical Stock Data for Processa Pharmaceuticals Inc (PCSA)

Date Open High Low Close Adj.Close Volume
2024-03-26 $2.22 $2.24 $2.13 $2.17 $2.17 54,992
2024-03-25 $2.29 $2.29 $2.16 $2.25 $2.25 31,070
2024-03-22 $2.19 $2.25 $2.16 $2.24 $2.24 30,386
2024-03-21 $2.25 $2.25 $2.08 $2.17 $2.17 49,836
2024-03-20 $2.22 $2.28 $2.20 $2.23 $2.23 32,561
2024-03-19 $2.22 $2.28 $2.20 $2.26 $2.26 25,886
2024-03-18 $2.20 $2.29 $2.16 $2.29 $2.29 40,392
2024-03-15 $2.25 $2.26 $2.19 $2.19 $2.19 32,700
2024-03-14 $2.26 $2.29 $2.22 $2.23 $2.23 49,729
2024-03-13 $2.29 $2.34 $2.24 $2.29 $2.29 33,225
2024-03-12 $2.25 $2.33 $2.25 $2.27 $2.27 22,873
2024-03-11 $2.31 $2.31 $2.25 $2.28 $2.28 21,605
2024-03-08 $2.28 $2.31 $2.24 $2.27 $2.27 69,656
2024-03-07 $2.30 $2.45 $2.22 $2.31 $2.31 143,468
2024-03-06 $2.45 $2.45 $2.30 $2.32 $2.32 34,007
2024-03-05 $2.53 $2.54 $2.28 $2.28 $2.28 98,600
2024-03-04 $2.61 $2.62 $2.31 $2.51 $2.51 213,690
2024-03-01 $2.43 $2.54 $2.41 $2.46 $2.46 67,565
2024-02-29 $2.42 $2.64 $2.36 $2.46 $2.46 265,681
2024-02-28 $2.33 $2.40 $2.27 $2.36 $2.36 139,653
2024-02-27 $2.12 $2.35 $2.12 $2.32 $2.32 89,691
2024-02-26 $2.23 $2.24 $2.04 $2.12 $2.12 145,197
2024-02-23 $2.23 $2.29 $2.16 $2.20 $2.20 86,803
2024-02-22 $2.30 $2.33 $2.25 $2.26 $2.26 80,917
2024-02-21 $2.40 $2.47 $2.23 $2.27 $2.27 129,876
2024-02-20 $2.52 $2.58 $2.45 $2.48 $2.48 62,038
2024-02-16 $2.43 $2.51 $2.41 $2.48 $2.48 51,062
2024-02-15 $2.35 $2.54 $2.35 $2.43 $2.43 103,145
2024-02-14 $2.31 $2.41 $2.29 $2.35 $2.35 90,749
2024-02-13 $2.49 $2.49 $2.33 $2.34 $2.34 99,420
2024-02-12 $2.49 $2.70 $2.43 $2.48 $2.48 265,254
2024-02-09 $2.46 $2.52 $2.32 $2.49 $2.49 228,609
2024-02-08 $2.20 $2.39 $2.20 $2.32 $2.32 230,781
2024-02-07 $2.44 $2.51 $2.21 $2.23 $2.23 304,751
2024-02-06 $2.27 $2.58 $2.09 $2.38 $2.38 332,815
2024-02-05 $2.41 $2.48 $2.16 $2.29 $2.29 364,393
2024-02-02 $2.42 $2.73 $2.27 $2.43 $2.43 1,158,810
2024-02-01 $2.42 $2.44 $2.26 $2.34 $2.34 352,659
2024-01-31 $2.56 $2.60 $2.34 $2.36 $2.36 415,826
2024-01-30 $2.56 $2.84 $2.51 $2.70 $2.70 618,321
2024-01-29 $2.97 $3.14 $2.52 $2.78 $2.78 1,557,790
2024-01-26 $4.25 $4.39 $3.45 $3.67 $3.67 9,979,157
2024-01-25 $3.65 $5.91 $3.62 $5.10 $5.10 71,008,344
2024-01-24 $2.30 $2.30 $2.02 $2.05 $2.05 172,602
2024-01-23 $2.41 $2.58 $2.27 $2.29 $2.29 320,416
2024-01-22 $3.86 $3.91 $2.45 $2.51 $2.51 692,075
2024-01-19 $0.33 $0.36 $0.22 $0.23 $0.23 52,033,024
2024-01-18 $0.20 $0.21 $0.18 $0.20 $0.20 2,432,034
2024-01-17 $0.25 $0.29 $0.25 $0.27 $0.27 188,269
2024-01-16 $0.27 $0.29 $0.26 $0.26 $0.26 169,137
2024-01-12 $0.28 $0.30 $0.26 $0.26 $0.26 337,253
2024-01-11 $0.31 $0.32 $0.28 $0.29 $0.29 295,912
2024-01-10 $0.31 $0.33 $0.30 $0.33 $0.33 321,375
2024-01-09 $0.32 $0.34 $0.31 $0.31 $0.31 341,372
2024-01-08 $0.31 $0.32 $0.31 $0.32 $0.32 246,517
2024-01-05 $0.34 $0.35 $0.30 $0.32 $0.32 461,437
2024-01-04 $0.37 $0.37 $0.33 $0.35 $0.35 205,013
2024-01-03 $0.36 $0.37 $0.34 $0.36 $0.36 369,245
2024-01-02 $0.36 $0.37 $0.35 $0.35 $0.35 288,264
2023-12-29 $0.38 $0.40 $0.33 $0.33 $0.33 2,024,279
2023-12-28 $0.40 $0.46 $0.39 $0.43 $0.43 474,789
2023-12-27 $0.43 $0.43 $0.39 $0.41 $0.41 308,831
2023-12-26 $0.43 $0.46 $0.41 $0.42 $0.42 514,697
2023-12-22 $0.37 $0.46 $0.37 $0.45 $0.45 3,292,525
2023-12-21 $0.42 $0.42 $0.35 $0.37 $0.37 888,135
2023-12-20 $0.50 $0.54 $0.39 $0.42 $0.42 1,397,377
2023-12-19 $0.65 $0.65 $0.47 $0.52 $0.52 1,988,338
2023-12-18 $0.68 $0.71 $0.65 $0.66 $0.66 282,844
2023-12-15 $0.65 $0.72 $0.64 $0.72 $0.72 700,549
2023-12-14 $0.61 $0.68 $0.61 $0.66 $0.66 638,722
2023-12-13 $0.80 $0.80 $0.45 $0.61 $0.61 3,447,286
2023-12-12 $0.84 $0.87 $0.79 $0.81 $0.81 614,199
2023-12-11 $0.79 $0.87 $0.74 $0.84 $0.84 784,748
2023-12-08 $0.84 $0.87 $0.76 $0.76 $0.76 576,972
2023-12-07 $0.66 $0.84 $0.63 $0.81 $0.81 814,100
2023-12-06 $0.66 $0.70 $0.60 $0.67 $0.67 538,899
2023-12-05 $0.76 $0.76 $0.61 $0.66 $0.66 556,373
2023-12-04 $0.76 $0.76 $0.70 $0.73 $0.73 618,935
2023-12-01 $0.65 $0.84 $0.62 $0.76 $0.76 2,434,473
2023-11-30 $0.54 $0.65 $0.51 $0.64 $0.64 1,097,095
2023-11-29 $0.46 $0.54 $0.43 $0.53 $0.53 1,058,875
2023-11-28 $0.49 $0.50 $0.45 $0.45 $0.45 463,671
2023-11-27 $0.49 $0.49 $0.45 $0.46 $0.46 469,039
2023-11-24 $0.43 $0.47 $0.42 $0.47 $0.47 499,442
2023-11-22 $0.40 $0.45 $0.39 $0.44 $0.44 626,582
2023-11-21 $0.41 $0.42 $0.38 $0.40 $0.40 467,356
2023-11-20 $0.44 $0.45 $0.41 $0.42 $0.42 311,703
2023-11-17 $0.43 $0.45 $0.42 $0.43 $0.43 508,898
2023-11-16 $0.42 $0.45 $0.41 $0.42 $0.42 718,718
2023-11-15 $0.42 $0.45 $0.38 $0.39 $0.39 667,350
2023-11-14 $0.40 $0.43 $0.39 $0.41 $0.41 625,686
2023-11-13 $0.31 $0.40 $0.31 $0.38 $0.38 520,064
2023-11-10 $0.31 $0.33 $0.28 $0.31 $0.31 273,328
2023-11-09 $0.34 $0.35 $0.29 $0.32 $0.32 519,242
2023-11-08 $0.35 $0.36 $0.33 $0.34 $0.34 344,984
2023-11-07 $0.38 $0.42 $0.33 $0.36 $0.36 645,183
2023-11-06 $0.34 $0.39 $0.31 $0.39 $0.39 741,524
2023-11-03 $0.35 $0.36 $0.33 $0.35 $0.35 387,857
2023-11-02 $0.35 $0.36 $0.33 $0.34 $0.34 228,456
2023-11-01 $0.34 $0.37 $0.34 $0.36 $0.36 252,364
2023-10-31 $0.33 $0.38 $0.33 $0.35 $0.35 693,128
2023-10-30 $0.33 $0.34 $0.31 $0.34 $0.34 418,511
2023-10-27 $0.32 $0.34 $0.31 $0.33 $0.33 326,742
2023-10-26 $0.34 $0.34 $0.30 $0.32 $0.32 834,234
2023-10-25 $0.35 $0.37 $0.32 $0.33 $0.33 648,520
2023-10-24 $0.30 $0.38 $0.29 $0.33 $0.33 1,027,937
2023-10-23 $0.35 $0.35 $0.24 $0.32 $0.32 1,588,905
2023-10-20 $0.41 $0.43 $0.31 $0.36 $0.36 3,401,718
2023-10-19 $0.51 $0.57 $0.50 $0.54 $0.54 3,472,723
2023-10-18 $0.56 $0.60 $0.51 $0.55 $0.55 3,606,507
2023-10-17 $0.48 $0.65 $0.48 $0.61 $0.61 10,621,221
2023-10-16 $0.61 $0.90 $0.42 $0.56 $0.56 75,617,145
2023-10-13 $0.34 $0.61 $0.33 $0.48 $0.48 11,563,769
2023-10-12 $0.23 $0.46 $0.20 $0.33 $0.33 7,249,219
2023-10-11 $0.20 $0.24 $0.19 $0.23 $0.23 319,210
2023-10-10 $0.24 $0.27 $0.19 $0.20 $0.20 1,784,068
2023-10-09 $0.19 $0.20 $0.18 $0.19 $0.19 103,774
2023-10-06 $0.22 $0.23 $0.18 $0.18 $0.18 495,233
2023-10-05 $0.28 $0.28 $0.22 $0.22 $0.22 181,921
2023-10-04 $0.24 $0.26 $0.23 $0.23 $0.23 60,187
2023-10-03 $0.24 $0.25 $0.23 $0.24 $0.24 45,440
2023-10-02 $0.24 $0.30 $0.23 $0.25 $0.25 45,480
2023-09-29 $0.24 $0.27 $0.23 $0.25 $0.25 80,598
2023-09-28 $0.26 $0.26 $0.24 $0.24 $0.24 50,010
2023-09-27 $0.28 $0.29 $0.26 $0.26 $0.26 42,485
2023-09-26 $0.29 $0.30 $0.25 $0.26 $0.26 69,096
2023-09-25 $0.26 $0.31 $0.26 $0.29 $0.29 21,801
2023-09-22 $0.28 $0.28 $0.26 $0.28 $0.28 45,288
2023-09-21 $0.31 $0.31 $0.24 $0.27 $0.27 306,382
2023-09-20 $0.37 $0.37 $0.30 $0.30 $0.30 39,878
2023-09-19 $0.36 $0.38 $0.34 $0.37 $0.37 7,647
2023-09-18 $0.38 $0.38 $0.34 $0.36 $0.36 44,250
2023-09-15 $0.30 $0.39 $0.28 $0.39 $0.39 169,739
2023-09-14 $0.31 $0.31 $0.28 $0.31 $0.31 102,197
2023-09-13 $0.27 $0.32 $0.27 $0.31 $0.31 7,794
2023-09-12 $0.30 $0.33 $0.29 $0.30 $0.30 53,896
2023-09-11 $0.27 $0.32 $0.25 $0.29 $0.29 98,723
2023-09-08 $0.29 $0.34 $0.26 $0.28 $0.28 132,535
2023-09-07 $0.30 $0.33 $0.28 $0.30 $0.30 54,664
2023-09-06 $0.30 $0.35 $0.30 $0.31 $0.31 41,373
2023-09-05 $0.33 $0.34 $0.30 $0.31 $0.31 54,171
2023-09-01 $0.33 $0.35 $0.32 $0.34 $0.34 149,100
2023-08-31 $0.31 $0.35 $0.31 $0.31 $0.31 119,750
2023-08-30 $0.34 $0.35 $0.32 $0.35 $0.35 48,663
2023-08-29 $0.33 $0.35 $0.31 $0.35 $0.35 21,312
2023-08-28 $0.31 $0.32 $0.30 $0.32 $0.32 40,541
2023-08-25 $0.32 $0.32 $0.30 $0.31 $0.31 51,238
2023-08-24 $0.37 $0.37 $0.30 $0.31 $0.31 226,415
2023-08-23 $0.36 $0.38 $0.35 $0.36 $0.36 30,763
2023-08-22 $0.36 $0.40 $0.35 $0.36 $0.36 51,224
2023-08-21 $0.37 $0.38 $0.35 $0.35 $0.35 32,439
2023-08-18 $0.38 $0.39 $0.35 $0.38 $0.38 46,962
2023-08-17 $0.38 $0.39 $0.33 $0.39 $0.39 197,430
2023-08-16 $0.38 $0.39 $0.38 $0.39 $0.39 41,075
2023-08-15 $0.37 $0.40 $0.37 $0.39 $0.39 35,017
2023-08-14 $0.40 $0.40 $0.38 $0.40 $0.40 4,717
2023-08-11 $0.37 $0.42 $0.36 $0.40 $0.40 44,388
2023-08-10 $0.39 $0.40 $0.36 $0.37 $0.37 52,797
2023-08-09 $0.39 $0.39 $0.39 $0.39 $0.39 18,658
2023-08-08 $0.42 $0.42 $0.39 $0.39 $0.39 60,005
2023-08-07 $0.42 $0.42 $0.39 $0.41 $0.41 38,162
2023-08-04 $0.40 $0.42 $0.39 $0.40 $0.40 20,983
2023-08-03 $0.40 $0.45 $0.40 $0.41 $0.41 37,623
2023-08-02 $0.42 $0.43 $0.37 $0.43 $0.43 160,812
2023-08-01 $0.45 $0.45 $0.42 $0.43 $0.43 3,149
2023-07-31 $0.44 $0.45 $0.43 $0.44 $0.44 15,598
2023-07-28 $0.43 $0.46 $0.43 $0.43 $0.43 21,721
2023-07-27 $0.45 $0.46 $0.43 $0.44 $0.44 18,673
2023-07-26 $0.44 $0.46 $0.41 $0.45 $0.45 159,653
2023-07-25 $0.38 $0.42 $0.38 $0.41 $0.41 55,461
2023-07-24 $0.39 $0.39 $0.37 $0.38 $0.38 67,895
2023-07-21 $0.43 $0.43 $0.36 $0.38 $0.38 376,394
2023-07-20 $0.44 $0.46 $0.41 $0.43 $0.43 77,750
2023-07-19 $0.47 $0.48 $0.42 $0.44 $0.44 100,397
2023-07-18 $0.49 $0.49 $0.46 $0.48 $0.48 30,056
2023-07-17 $0.45 $0.49 $0.45 $0.47 $0.47 25,348
2023-07-14 $0.48 $0.49 $0.46 $0.46 $0.46 8,906
2023-07-13 $0.49 $0.50 $0.46 $0.49 $0.49 69,664
2023-07-12 $0.52 $0.52 $0.49 $0.50 $0.50 8,316
2023-07-11 $0.48 $0.52 $0.48 $0.51 $0.51 32,913
2023-07-10 $0.50 $0.50 $0.47 $0.48 $0.48 19,741
2023-07-07 $0.51 $0.51 $0.48 $0.51 $0.51 13,613
2023-07-06 $0.51 $0.52 $0.48 $0.48 $0.48 21,310
2023-07-05 $0.52 $0.52 $0.48 $0.50 $0.50 146,255
2023-07-03 $0.51 $0.53 $0.48 $0.53 $0.53 70,886
2023-06-30 $0.49 $0.53 $0.48 $0.50 $0.50 410,313
2023-06-29 $0.52 $0.53 $0.46 $0.50 $0.50 177,371
2023-06-28 $0.50 $0.54 $0.50 $0.52 $0.52 74,754
2023-06-27 $0.54 $0.54 $0.50 $0.51 $0.51 30,954
2023-06-26 $0.52 $0.55 $0.49 $0.53 $0.53 58,118
2023-06-23 $0.57 $0.58 $0.49 $0.49 $0.49 108,966
2023-06-22 $0.52 $0.58 $0.52 $0.58 $0.58 25,116
2023-06-21 $0.58 $0.58 $0.46 $0.56 $0.56 221,709
2023-06-20 $0.55 $0.59 $0.52 $0.55 $0.55 67,046
2023-06-16 $0.57 $0.58 $0.50 $0.50 $0.50 294,554
2023-06-15 $0.66 $0.66 $0.55 $0.60 $0.60 597,928
2023-06-14 $0.72 $0.76 $0.61 $0.68 $0.68 2,194,047
2023-06-13 $0.77 $0.77 $0.69 $0.69 $0.69 36,421
2023-06-12 $0.80 $0.80 $0.64 $0.73 $0.73 88,825
2023-06-09 $0.77 $0.77 $0.64 $0.71 $0.71 26,944
2023-06-08 $0.65 $0.75 $0.64 $0.72 $0.72 58,988
2023-06-07 $0.62 $0.65 $0.61 $0.65 $0.65 9,364
2023-06-06 $0.62 $0.65 $0.62 $0.65 $0.65 26,735
2023-06-05 $0.63 $0.65 $0.63 $0.65 $0.65 14,829
2023-06-02 $0.59 $0.65 $0.59 $0.63 $0.63 78,401
2023-06-01 $0.59 $0.67 $0.59 $0.61 $0.61 47,493
2023-05-31 $0.59 $0.64 $0.56 $0.62 $0.62 19,014
2023-05-30 $0.56 $0.57 $0.52 $0.56 $0.56 35,919
2023-05-26 $0.66 $0.66 $0.48 $0.55 $0.55 114,379
2023-05-25 $0.60 $0.66 $0.60 $0.65 $0.65 4,259
2023-05-24 $0.63 $0.65 $0.61 $0.64 $0.64 6,758
2023-05-23 $0.67 $0.67 $0.63 $0.67 $0.67 9,503
2023-05-22 $0.63 $0.68 $0.63 $0.68 $0.68 15,827
2023-05-19 $0.66 $0.66 $0.62 $0.66 $0.66 22,307
2023-05-18 $0.66 $0.66 $0.60 $0.66 $0.66 102,869
2023-05-17 $0.66 $0.66 $0.60 $0.66 $0.66 14,779
2023-05-16 $0.65 $0.65 $0.61 $0.61 $0.61 37,990
2023-05-15 $0.61 $0.66 $0.61 $0.66 $0.66 31,530
2023-05-12 $0.71 $0.71 $0.59 $0.60 $0.60 127,406
2023-05-11 $0.64 $0.70 $0.63 $0.70 $0.70 18,826
2023-05-10 $0.68 $0.72 $0.62 $0.66 $0.66 82,247
2023-05-09 $0.70 $0.75 $0.67 $0.69 $0.69 150,816
2023-05-08 $0.74 $0.75 $0.62 $0.70 $0.70 178,184
2023-05-05 $0.69 $0.74 $0.66 $0.72 $0.72 242,127
2023-05-04 $0.66 $0.71 $0.66 $0.66 $0.66 18,870
2023-05-03 $0.65 $0.69 $0.65 $0.66 $0.66 60,623
2023-05-02 $0.71 $0.71 $0.66 $0.67 $0.67 62,442
2023-05-01 $0.64 $0.71 $0.64 $0.69 $0.69 174,363
2023-04-28 $0.56 $0.65 $0.56 $0.63 $0.63 123,963
2023-04-27 $0.53 $0.58 $0.53 $0.55 $0.55 37,294
2023-04-26 $0.52 $0.59 $0.51 $0.53 $0.53 109,843
2023-04-25 $0.53 $0.56 $0.50 $0.53 $0.53 36,274
2023-04-24 $0.53 $0.53 $0.49 $0.53 $0.53 26,643
2023-04-21 $0.51 $0.55 $0.48 $0.53 $0.53 117,711
2023-04-20 $0.53 $0.54 $0.53 $0.54 $0.54 49,662
2023-04-19 $0.54 $0.54 $0.53 $0.53 $0.53 68,488
2023-04-18 $0.54 $0.55 $0.51 $0.54 $0.54 27,907
2023-04-17 $0.53 $0.56 $0.49 $0.53 $0.53 157,602
2023-04-14 $0.55 $0.58 $0.48 $0.50 $0.50 299,297
2023-04-13 $0.44 $0.51 $0.44 $0.47 $0.47 69,058
2023-04-12 $0.45 $0.47 $0.43 $0.44 $0.44 63,067
2023-04-11 $0.53 $0.56 $0.45 $0.46 $0.46 235,050
2023-04-10 $0.50 $0.53 $0.48 $0.50 $0.50 24,903
2023-04-06 $0.47 $0.51 $0.47 $0.47 $0.47 18,683
2023-04-05 $0.47 $0.49 $0.46 $0.47 $0.47 36,637
2023-04-04 $0.47 $0.51 $0.45 $0.49 $0.49 44,736
2023-04-03 $0.53 $0.53 $0.45 $0.49 $0.49 22,555
2023-03-31 $0.52 $0.52 $0.46 $0.50 $0.50 55,213
2023-03-30 $0.45 $0.52 $0.44 $0.48 $0.48 56,258
2023-03-29 $0.52 $0.52 $0.45 $0.45 $0.45 88,950
2023-03-28 $0.45 $0.50 $0.45 $0.50 $0.50 54,749
2023-03-27 $0.48 $0.48 $0.44 $0.45 $0.45 31,945
2023-03-24 $0.50 $0.50 $0.46 $0.46 $0.46 55,684
2023-03-23 $0.46 $0.49 $0.46 $0.48 $0.48 40,574
2023-03-22 $0.45 $0.48 $0.45 $0.48 $0.48 66,805
2023-03-21 $0.41 $0.47 $0.36 $0.43 $0.43 75,611
2023-03-20 $0.47 $0.47 $0.40 $0.43 $0.43 101,114
2023-03-17 $0.45 $0.52 $0.42 $0.45 $0.45 202,494
2023-03-16 $0.51 $0.54 $0.39 $0.41 $0.41 707,052
2023-03-15 $0.48 $0.60 $0.48 $0.51 $0.51 108,374
2023-03-14 $0.52 $0.58 $0.50 $0.51 $0.51 312,284
2023-03-13 $0.55 $0.62 $0.52 $0.53 $0.53 194,109
2023-03-10 $0.60 $0.63 $0.52 $0.57 $0.57 130,650
2023-03-09 $0.63 $0.67 $0.63 $0.63 $0.63 10,007
2023-03-08 $0.67 $0.69 $0.58 $0.63 $0.63 139,268
2023-03-07 $0.69 $0.70 $0.66 $0.68 $0.68 18,065
2023-03-06 $0.68 $0.72 $0.64 $0.65 $0.65 130,095
2023-03-03 $0.75 $0.76 $0.66 $0.70 $0.70 77,805
2023-03-02 $0.67 $0.72 $0.67 $0.72 $0.72 22,270
2023-03-01 $0.67 $0.71 $0.67 $0.69 $0.69 28,388
2023-02-28 $0.69 $0.72 $0.65 $0.67 $0.67 75,393
2023-02-27 $0.71 $0.72 $0.67 $0.72 $0.72 31,329
2023-02-24 $0.70 $0.75 $0.65 $0.70 $0.70 46,183
2023-02-23 $0.72 $0.75 $0.65 $0.74 $0.74 80,213
2023-02-22 $0.71 $0.78 $0.65 $0.72 $0.72 113,701
2023-02-21 $0.77 $0.81 $0.72 $0.73 $0.73 70,524
2023-02-17 $0.77 $0.80 $0.76 $0.77 $0.77 52,158
2023-02-16 $0.80 $0.80 $0.75 $0.80 $0.80 44,993
2023-02-15 $0.85 $0.87 $0.73 $0.80 $0.80 132,211
2023-02-14 $0.77 $0.85 $0.73 $0.82 $0.82 65,062
2023-02-13 $0.79 $0.79 $0.76 $0.79 $0.79 75,752
2023-02-10 $0.74 $0.89 $0.68 $0.77 $0.77 422,837
2023-02-09 $0.90 $0.90 $0.78 $0.80 $0.80 193,043
2023-02-08 $0.90 $0.90 $0.79 $0.84 $0.84 218,493
2023-02-07 $0.91 $0.91 $0.78 $0.87 $0.87 471,125
2023-02-06 $0.98 $1.00 $0.87 $0.92 $0.92 775,966
2023-02-03 $1.24 $1.27 $0.93 $1.00 $1.00 10,069,908
2023-02-02 $0.99 $1.09 $0.76 $1.00 $1.00 933,861
2023-02-01 $0.87 $0.94 $0.85 $0.90 $0.90 28,680
2023-01-31 $0.95 $0.95 $0.80 $0.86 $0.86 82,866
2023-01-30 $0.91 $0.92 $0.82 $0.87 $0.87 36,965
2023-01-27 $0.98 $0.98 $0.85 $0.88 $0.88 125,562
2023-01-26 $0.99 $1.02 $0.97 $0.98 $0.98 25,342
2023-01-25 $1.05 $1.05 $0.96 $1.01 $1.01 64,204
2023-01-24 $1.05 $1.11 $1.02 $1.03 $1.03 39,844
2023-01-23 $1.16 $1.16 $1.01 $1.02 $1.02 64,594
2023-01-20 $1.24 $1.24 $1.14 $1.14 $1.14 19,207
2023-01-19 $1.22 $1.22 $1.19 $1.19 $1.19 12,327
2023-01-18 $1.24 $1.28 $1.21 $1.22 $1.22 40,776
2023-01-17 $1.30 $1.30 $1.21 $1.24 $1.24 27,820
2023-01-13 $1.30 $1.32 $1.25 $1.25 $1.25 64,955
2023-01-12 $1.21 $1.45 $1.21 $1.30 $1.30 156,795
2023-01-11 $1.22 $1.24 $1.22 $1.24 $1.24 8,612
2023-01-10 $1.17 $1.21 $1.17 $1.21 $1.21 12,050
2023-01-09 $1.12 $1.22 $1.12 $1.19 $1.19 11,357
2023-01-06 $1.21 $1.24 $1.13 $1.13 $1.13 23,634
2023-01-05 $1.16 $1.24 $1.11 $1.24 $1.24 29,112
2023-01-04 $1.13 $1.16 $1.08 $1.15 $1.15 27,311
2023-01-03 $1.10 $1.12 $1.09 $1.10 $1.10 34,800
2022-12-30 $1.12 $1.12 $1.01 $1.10 $1.10 67,176
2022-12-29 $1.10 $1.15 $1.09 $1.10 $1.10 106,231
2022-12-28 $1.19 $1.20 $1.15 $1.17 $1.17 12,304
2022-12-27 $1.21 $1.30 $1.17 $1.17 $1.17 144,495
2022-12-23 $1.26 $1.31 $1.21 $1.21 $1.21 35,615
2022-12-22 $1.29 $1.33 $1.17 $1.26 $1.26 44,718
2022-12-21 $1.40 $1.51 $1.29 $1.29 $1.29 164,123
2022-12-20 $1.60 $1.71 $1.53 $1.53 $1.53 56,571
2022-12-19 $1.78 $1.84 $1.61 $1.62 $1.62 61,453
2022-12-16 $1.94 $1.94 $1.66 $1.77 $1.77 118,131
2022-12-15 $2.10 $2.24 $1.82 $1.89 $1.89 175,569
2022-12-14 $2.10 $2.15 $1.97 $1.97 $1.97 314,027
2022-12-13 $2.03 $2.10 $1.90 $1.90 $1.90 112,368
2022-12-12 $1.82 $2.21 $1.70 $2.04 $2.04 131,110
2022-12-09 $1.72 $1.86 $1.57 $1.85 $1.85 66,962
2022-12-08 $1.71 $1.85 $1.67 $1.77 $1.77 23,070
2022-12-07 $1.76 $1.80 $1.66 $1.77 $1.77 7,660
2022-12-06 $1.81 $1.91 $1.79 $1.80 $1.80 34,584
2022-12-05 $1.86 $1.91 $1.80 $1.86 $1.86 21,795
2022-12-02 $1.79 $1.90 $1.79 $1.90 $1.90 5,793
2022-12-01 $1.90 $1.93 $1.81 $1.90 $1.90 11,592
2022-11-30 $1.85 $1.90 $1.75 $1.90 $1.90 60,440
2022-11-29 $1.92 $1.92 $1.83 $1.89 $1.89 42,767
2022-11-28 $1.83 $1.96 $1.83 $1.90 $1.90 14,154
2022-11-25 $1.92 $1.93 $1.83 $1.93 $1.93 32,636
2022-11-23 $1.89 $1.99 $1.86 $1.90 $1.90 41,103
2022-11-22 $1.93 $2.00 $1.86 $1.91 $1.91 14,152
2022-11-21 $2.05 $2.05 $1.92 $1.93 $1.93 8,031
2022-11-18 $1.92 $2.10 $1.92 $2.05 $2.05 10,511
2022-11-17 $2.06 $2.10 $1.96 $2.00 $2.00 22,689
2022-11-16 $2.14 $2.20 $2.00 $2.07 $2.07 45,664
2022-11-15 $2.05 $2.15 $2.05 $2.06 $2.06 19,648
2022-11-14 $2.06 $2.20 $2.03 $2.12 $2.12 21,633
2022-11-11 $2.13 $2.25 $2.07 $2.13 $2.13 28,670
2022-11-10 $2.02 $2.18 $2.01 $2.17 $2.17 8,088
2022-11-09 $2.28 $2.28 $1.96 $2.05 $2.05 5,652
2022-11-08 $1.95 $2.20 $1.95 $2.15 $2.15 21,890
2022-11-07 $2.12 $2.14 $2.05 $2.11 $2.11 9,040
2022-11-04 $2.33 $2.33 $2.12 $2.12 $2.12 16,566
2022-11-03 $2.13 $2.42 $2.13 $2.16 $2.16 12,248
2022-11-02 $2.16 $2.25 $2.14 $2.14 $2.14 8,053
2022-11-01 $2.25 $2.57 $2.12 $2.28 $2.28 17,594
2022-10-31 $2.08 $2.25 $2.07 $2.12 $2.12 6,131
2022-10-28 $2.04 $2.27 $2.04 $2.05 $2.05 33,981
2022-10-27 $2.14 $2.36 $2.10 $2.12 $2.12 7,564
2022-10-26 $2.16 $2.22 $2.10 $2.14 $2.14 15,538
2022-10-25 $2.08 $2.25 $2.03 $2.21 $2.21 16,506
2022-10-24 $2.00 $2.12 $2.00 $2.12 $2.12 5,472
2022-10-21 $2.01 $2.16 $2.01 $2.13 $2.13 21,141
2022-10-20 $1.87 $2.07 $1.87 $2.00 $2.00 27,065
2022-10-19 $1.94 $1.96 $1.87 $1.87 $1.87 24,257
2022-10-18 $2.04 $2.04 $1.89 $1.97 $1.97 46,899
2022-10-17 $2.47 $2.47 $1.91 $2.02 $2.02 35,271
2022-10-14 $2.19 $2.31 $2.11 $2.22 $2.22 6,439
2022-10-13 $2.11 $2.15 $1.95 $2.00 $2.00 9,187
2022-10-12 $1.90 $2.14 $1.85 $2.14 $2.14 10,698
2022-10-11 $1.96 $2.04 $1.89 $1.89 $1.89 14,874
2022-10-10 $2.24 $2.24 $2.10 $2.11 $2.11 21,989
2022-10-07 $2.28 $2.32 $2.20 $2.20 $2.20 3,688
2022-10-06 $2.41 $2.41 $2.22 $2.26 $2.26 10,845
2022-10-05 $2.51 $2.53 $2.40 $2.40 $2.40 10,696
2022-10-04 $2.43 $2.66 $2.43 $2.50 $2.50 12,854
2022-10-03 $2.34 $2.45 $2.24 $2.40 $2.40 11,116
2022-09-30 $2.34 $2.34 $2.26 $2.26 $2.26 8,393
2022-09-29 $2.25 $2.34 $2.25 $2.34 $2.34 5,150
2022-09-28 $1.88 $2.33 $1.88 $2.22 $2.22 26,160
2022-09-27 $1.88 $1.96 $1.88 $1.91 $1.91 14,382
2022-09-26 $1.84 $2.15 $1.84 $1.87 $1.87 25,674
2022-09-23 $2.19 $2.20 $1.99 $2.00 $2.00 18,592
2022-09-22 $2.31 $2.32 $2.17 $2.20 $2.20 5,722
2022-09-21 $2.25 $2.25 $2.16 $2.22 $2.22 9,057
2022-09-20 $2.31 $2.68 $2.20 $2.21 $2.21 50,525
2022-09-19 $2.31 $2.41 $2.29 $2.29 $2.29 17,913
2022-09-16 $2.60 $2.63 $2.16 $2.28 $2.28 35,880
2022-09-15 $2.58 $2.65 $2.58 $2.60 $2.60 9,158
2022-09-14 $2.57 $2.63 $2.55 $2.55 $2.55 7,051
2022-09-13 $2.70 $2.70 $2.61 $2.66 $2.66 5,523
2022-09-12 $2.75 $2.83 $2.64 $2.72 $2.72 13,952
2022-09-09 $2.90 $2.90 $2.73 $2.79 $2.79 11,619
2022-09-08 $2.55 $2.87 $2.51 $2.87 $2.87 5,178
2022-09-07 $2.80 $2.84 $2.75 $2.84 $2.84 2,638
2022-09-06 $2.74 $2.74 $2.62 $2.74 $2.74 4,057
2022-09-02 $2.78 $2.80 $2.69 $2.76 $2.76 18,020
2022-09-01 $2.84 $2.88 $2.62 $2.65 $2.65 34,242
2022-08-31 $2.71 $3.09 $2.69 $2.75 $2.75 42,997
2022-08-30 $2.79 $2.91 $2.60 $2.79 $2.79 20,951
2022-08-29 $2.91 $2.97 $2.91 $2.91 $2.91 9,433
2022-08-26 $3.06 $3.06 $2.92 $3.00 $3.00 3,420
2022-08-25 $2.96 $3.11 $2.96 $3.11 $3.11 632
2022-08-24 $2.95 $3.16 $2.92 $2.93 $2.93 14,712
2022-08-23 $3.20 $3.20 $2.94 $3.08 $3.08 10,194
2022-08-22 $3.21 $3.21 $3.07 $3.17 $3.17 3,517
2022-08-19 $3.18 $3.27 $3.18 $3.22 $3.22 7,180
2022-08-18 $3.24 $3.35 $3.15 $3.25 $3.25 8,706
2022-08-17 $3.13 $3.13 $3.13 $3.13 $3.13 151
2022-08-16 $3.26 $3.29 $3.06 $3.13 $3.13 2,582
2022-08-15 $3.21 $3.30 $3.12 $3.26 $3.26 3,460
2022-08-12 $3.23 $3.31 $2.96 $3.22 $3.22 9,104
2022-08-11 $3.31 $3.31 $2.98 $3.15 $3.15 11,087
2022-08-10 $3.19 $3.24 $3.11 $3.24 $3.24 811
2022-08-09 $3.17 $3.29 $3.10 $3.10 $3.10 10,455
2022-08-08 $3.24 $3.28 $3.11 $3.14 $3.14 3,122
2022-08-05 $3.25 $3.28 $2.96 $3.17 $3.17 16,712
2022-08-04 $3.10 $3.33 $3.10 $3.16 $3.16 3,364
2022-08-03 $3.10 $3.11 $3.03 $3.04 $3.04 2,235
2022-08-02 $3.03 $3.28 $3.00 $3.10 $3.10 6,093
2022-08-01 $3.30 $3.30 $3.02 $3.13 $3.13 7,451
2022-07-29 $3.20 $3.20 $3.10 $3.10 $3.10 2,008
2022-07-28 $3.23 $3.23 $3.20 $3.20 $3.20 1,478
2022-07-27 $3.18 $3.21 $3.14 $3.18 $3.18 4,028
2022-07-26 $3.44 $3.45 $3.03 $3.03 $3.03 11,531
2022-07-25 $3.63 $3.63 $3.51 $3.51 $3.51 3,329
2022-07-22 $3.61 $3.83 $3.51 $3.65 $3.65 8,277
2022-07-21 $3.45 $3.64 $3.38 $3.50 $3.50 74,809
2022-07-20 $3.57 $3.68 $3.50 $3.50 $3.50 9,027
2022-07-19 $3.63 $3.63 $3.34 $3.54 $3.54 29,447
2022-07-18 $3.47 $3.63 $3.43 $3.52 $3.52 15,548
2022-07-15 $3.31 $3.38 $3.26 $3.38 $3.38 1,946
2022-07-14 $3.50 $3.50 $3.28 $3.28 $3.28 6,163
2022-07-13 $3.24 $3.59 $3.24 $3.50 $3.50 34,134
2022-07-12 $3.30 $3.30 $3.21 $3.26 $3.26 12,102
2022-07-11 $3.39 $3.40 $3.25 $3.30 $3.30 45,229
2022-07-08 $3.25 $3.34 $3.15 $3.30 $3.30 80,973
2022-07-07 $3.33 $3.33 $3.19 $3.29 $3.29 23,196
2022-07-06 $2.82 $3.35 $2.82 $3.27 $3.27 40,128
2022-07-05 $3.03 $3.06 $2.71 $2.86 $2.86 10,480
2022-07-01 $2.88 $3.12 $2.76 $3.02 $3.02 7,165
2022-06-30 $2.81 $2.88 $2.81 $2.81 $2.81 1,469
2022-06-29 $2.88 $2.97 $2.71 $2.90 $2.90 8,812
2022-06-28 $2.92 $2.92 $2.92 $2.92 $2.92 308
2022-06-27 $3.05 $3.05 $2.74 $2.87 $2.87 21,241
2022-06-24 $2.99 $3.04 $2.90 $3.03 $3.03 1,647
2022-06-23 $2.66 $3.04 $2.66 $2.88 $2.88 3,420
2022-06-22 $2.89 $2.89 $2.87 $2.87 $2.87 1,727
2022-06-21 $3.23 $3.23 $2.65 $2.83 $2.83 6,097
2022-06-17 $2.65 $2.73 $2.55 $2.64 $2.64 17,939
2022-06-16 $2.60 $2.77 $2.59 $2.71 $2.71 21,331
2022-06-15 $3.04 $3.04 $2.55 $2.59 $2.59 13,231
2022-06-14 $2.63 $2.86 $2.60 $2.60 $2.60 42,611
2022-06-13 $2.98 $3.00 $2.84 $2.85 $2.85 35,789
2022-06-10 $3.41 $3.44 $3.10 $3.10 $3.10 41,394
2022-06-09 $3.36 $3.49 $3.35 $3.41 $3.41 16,615
2022-06-08 $3.19 $3.63 $3.15 $3.39 $3.39 82,657
2022-06-07 $3.03 $3.20 $3.03 $3.18 $3.18 7,624
2022-06-06 $2.95 $2.97 $2.90 $2.97 $2.97 8,851
2022-06-03 $3.03 $3.17 $2.89 $2.96 $2.96 17,815
2022-06-02 $2.66 $3.01 $2.66 $2.90 $2.90 44,082
2022-06-01 $2.56 $2.60 $2.55 $2.60 $2.60 2,199
2022-05-31 $2.58 $2.58 $2.50 $2.55 $2.55 9,148
2022-05-27 $2.56 $2.56 $2.38 $2.52 $2.52 38,423
2022-05-26 $2.32 $2.55 $2.32 $2.52 $2.52 31,478
2022-05-25 $2.25 $2.32 $2.20 $2.29 $2.29 9,891
2022-05-24 $2.35 $2.37 $2.20 $2.22 $2.22 9,586
2022-05-23 $2.46 $2.56 $2.30 $2.35 $2.35 14,876
2022-05-20 $2.27 $2.80 $2.24 $2.41 $2.41 37,746
2022-05-19 $2.19 $2.25 $2.18 $2.25 $2.25 9,837
2022-05-18 $1.81 $2.27 $1.81 $2.17 $2.17 30,283
2022-05-17 $1.68 $1.93 $1.50 $1.89 $1.89 61,945
2022-05-16 $1.72 $1.72 $1.62 $1.68 $1.68 41,108
2022-05-13 $1.97 $2.15 $1.69 $1.81 $1.81 54,559
2022-05-12 $1.79 $1.99 $1.79 $1.95 $1.95 81,593
2022-05-11 $2.28 $2.46 $1.69 $1.79 $1.79 99,322
2022-05-10 $2.10 $2.54 $2.10 $2.30 $2.30 38,507
2022-05-09 $2.65 $2.65 $2.00 $2.06 $2.06 169,632
2022-05-06 $2.66 $2.79 $2.65 $2.66 $2.66 18,505
2022-05-05 $2.73 $2.77 $2.67 $2.73 $2.73 7,815
2022-05-04 $2.65 $2.74 $2.56 $2.73 $2.73 14,512
2022-05-03 $2.53 $2.70 $2.53 $2.60 $2.60 13,871
2022-05-02 $2.77 $2.79 $2.62 $2.68 $2.68 11,951
2022-04-29 $2.77 $2.83 $2.67 $2.77 $2.77 17,741
2022-04-28 $2.71 $3.24 $2.70 $2.83 $2.83 10,348
2022-04-27 $2.70 $2.74 $2.60 $2.68 $2.68 22,961
2022-04-26 $2.80 $2.96 $2.64 $2.73 $2.73 17,917
2022-04-25 $2.61 $2.83 $2.59 $2.81 $2.81 57,958
2022-04-22 $2.85 $2.85 $2.53 $2.64 $2.64 72,308
2022-04-21 $3.34 $3.34 $2.91 $2.95 $2.95 62,969
2022-04-20 $3.22 $3.22 $2.83 $3.06 $3.06 24,603
2022-04-19 $3.22 $3.40 $3.13 $3.13 $3.13 26,806
2022-04-18 $3.01 $3.06 $2.81 $2.87 $2.87 83,590
2022-04-14 $3.20 $3.41 $3.16 $3.19 $3.19 8,412
2022-04-13 $3.23 $3.72 $3.11 $3.48 $3.48 77,946
2022-04-12 $3.35 $3.37 $3.16 $3.16 $3.16 7,812
2022-04-11 $3.21 $3.33 $3.05 $3.15 $3.15 41,060
2022-04-08 $4.00 $4.01 $3.19 $3.38 $3.38 38,847
2022-04-07 $3.24 $3.60 $3.22 $3.55 $3.55 44,945
2022-04-06 $3.01 $3.18 $2.98 $3.14 $3.14 18,267
2022-04-05 $3.04 $3.07 $3.04 $3.04 $3.04 24,888
2022-04-04 $3.10 $3.10 $3.01 $3.07 $3.07 12,065
2022-04-01 $3.00 $3.12 $3.00 $3.10 $3.10 26,847
2022-03-31 $3.07 $3.07 $3.00 $3.01 $3.01 20,704
2022-03-30 $3.10 $3.24 $3.01 $3.11 $3.11 15,422
2022-03-29 $3.22 $3.22 $3.00 $3.05 $3.05 34,780
2022-03-28 $3.22 $3.22 $3.20 $3.22 $3.22 4,706
2022-03-25 $3.14 $3.28 $3.14 $3.22 $3.22 9,594
2022-03-24 $3.25 $3.28 $3.25 $3.28 $3.28 12,684
2022-03-23 $3.27 $3.27 $3.18 $3.25 $3.25 11,645
2022-03-22 $3.24 $3.31 $3.18 $3.27 $3.27 16,386
2022-03-21 $3.26 $3.27 $3.10 $3.24 $3.24 21,912
2022-03-18 $3.32 $3.32 $3.21 $3.27 $3.27 23,591
2022-03-17 $3.26 $3.30 $3.21 $3.27 $3.27 17,853
2022-03-16 $3.46 $3.46 $3.00 $3.27 $3.27 314,710
2022-03-15 $3.52 $3.57 $3.40 $3.46 $3.46 7,394
2022-03-14 $3.69 $3.69 $3.46 $3.52 $3.52 6,836
2022-03-11 $3.84 $3.91 $3.50 $3.56 $3.56 29,148
2022-03-10 $3.93 $3.93 $3.93 $3.93 $3.93 475
2022-03-09 $3.80 $4.00 $3.57 $3.99 $3.99 9,711
2022-03-08 $3.54 $3.98 $3.47 $3.81 $3.81 7,250
2022-03-07 $3.47 $3.66 $3.41 $3.50 $3.50 21,235
2022-03-04 $3.84 $3.84 $3.36 $3.37 $3.37 15,463
2022-03-03 $3.95 $3.97 $3.69 $3.87 $3.87 4,625
2022-03-02 $4.17 $4.27 $3.99 $4.01 $4.01 22,216
2022-03-01 $3.77 $4.20 $3.75 $4.09 $4.09 32,127
2022-02-28 $3.54 $3.92 $3.43 $3.83 $3.83 9,627
2022-02-25 $3.47 $3.68 $3.43 $3.53 $3.53 11,660
2022-02-24 $3.30 $3.55 $3.28 $3.42 $3.42 12,536
2022-02-23 $3.39 $3.54 $3.30 $3.40 $3.40 41,899
2022-02-22 $3.39 $3.49 $3.20 $3.39 $3.39 17,552
2022-02-18 $3.50 $3.68 $3.10 $3.39 $3.39 17,382
2022-02-17 $3.52 $3.52 $3.35 $3.49 $3.49 13,169
2022-02-16 $3.71 $3.75 $3.52 $3.60 $3.60 14,976
2022-02-15 $3.63 $3.75 $3.57 $3.65 $3.65 26,777
2022-02-14 $3.86 $3.86 $3.58 $3.63 $3.63 14,718
2022-02-11 $3.88 $4.29 $3.85 $3.88 $3.88 10,472
2022-02-10 $3.65 $3.95 $3.65 $3.91 $3.91 28,729
2022-02-09 $3.85 $3.98 $3.71 $3.72 $3.72 18,999
2022-02-08 $3.90 $4.52 $3.60 $3.85 $3.85 65,442
2022-02-07 $3.89 $4.10 $3.70 $3.75 $3.75 7,138
2022-02-04 $4.05 $4.05 $3.68 $3.78 $3.78 26,080
2022-02-03 $4.25 $4.26 $4.00 $4.08 $4.08 23,245
2022-02-02 $4.14 $4.20 $4.03 $4.05 $4.05 16,278
2022-02-01 $3.62 $4.44 $3.54 $4.18 $4.18 72,293
2022-01-31 $3.45 $3.74 $3.45 $3.70 $3.70 49,040
2022-01-28 $3.31 $3.60 $3.28 $3.38 $3.38 29,674
2022-01-27 $3.51 $3.66 $3.07 $3.32 $3.32 105,355
2022-01-26 $3.71 $4.08 $3.51 $3.60 $3.60 19,459
2022-01-25 $3.64 $3.80 $3.50 $3.55 $3.55 61,874
2022-01-24 $3.84 $3.92 $3.43 $3.71 $3.71 102,821
2022-01-21 $3.86 $3.99 $3.61 $3.98 $3.98 47,723
2022-01-20 $4.22 $4.27 $3.90 $3.92 $3.92 52,878
2022-01-19 $4.39 $4.39 $4.10 $4.21 $4.21 31,447
2022-01-18 $4.50 $4.84 $4.30 $4.32 $4.32 58,409
2022-01-14 $4.46 $5.04 $4.29 $4.35 $4.35 19,072
2022-01-13 $4.90 $5.09 $4.53 $4.78 $4.78 44,344
2022-01-12 $4.76 $4.91 $4.60 $4.91 $4.91 26,480
2022-01-11 $4.50 $5.01 $4.50 $4.70 $4.70 17,644
2022-01-10 $4.50 $4.79 $4.33 $4.57 $4.57 33,843
2022-01-07 $4.38 $4.95 $4.37 $4.75 $4.75 33,063
2022-01-06 $4.58 $4.99 $4.45 $4.82 $4.82 76,756
2022-01-05 $5.09 $5.21 $4.91 $5.02 $5.02 15,145
2022-01-04 $5.22 $5.24 $5.15 $5.21 $5.21 3,868
2022-01-03 $4.98 $5.26 $4.55 $5.12 $5.12 2,372
2021-12-31 $5.08 $5.24 $4.89 $4.90 $4.90 79,726
2021-12-30 $4.97 $5.20 $4.85 $5.17 $5.17 45,095
2021-12-29 $5.04 $5.24 $4.95 $5.04 $5.04 26,383
2021-12-28 $5.00 $5.28 $4.83 $5.11 $5.11 25,346
2021-12-27 $5.18 $5.27 $4.96 $5.03 $5.03 30,330
2021-12-23 $5.00 $5.34 $4.84 $5.13 $5.13 27,493
2021-12-22 $5.00 $5.30 $4.90 $4.96 $4.96 36,426
2021-12-21 $5.10 $5.19 $4.94 $5.17 $5.17 20,671
2021-12-20 $4.95 $5.46 $4.46 $5.14 $5.14 44,112
2021-12-17 $4.54 $4.99 $4.35 $4.95 $4.95 43,210
2021-12-16 $4.22 $4.91 $4.16 $4.61 $4.61 62,588
2021-12-15 $4.04 $4.35 $3.85 $4.18 $4.18 83,049
2021-12-14 $4.26 $4.41 $3.94 $4.03 $4.03 105,493
2021-12-13 $4.52 $5.09 $4.25 $4.35 $4.35 53,083
2021-12-10 $4.77 $5.00 $4.50 $4.60 $4.60 25,697
2021-12-09 $4.94 $5.16 $4.66 $4.68 $4.68 44,760
2021-12-08 $4.30 $4.82 $4.30 $4.66 $4.66 61,901
2021-12-07 $4.15 $5.35 $4.10 $4.71 $4.71 109,431
2021-12-06 $4.78 $4.84 $4.50 $4.57 $4.57 41,501
2021-12-03 $5.31 $5.31 $4.48 $4.77 $4.77 81,643
2021-12-02 $5.05 $5.32 $5.01 $5.23 $5.23 18,043
2021-12-01 $5.55 $5.90 $5.01 $5.11 $5.11 66,903
2021-11-30 $5.40 $5.85 $5.31 $5.46 $5.46 61,151
2021-11-29 $5.67 $5.70 $5.29 $5.42 $5.42 18,260
2021-11-26 $5.62 $5.66 $5.29 $5.53 $5.53 31,658
2021-11-24 $5.69 $5.75 $5.47 $5.71 $5.71 22,704
2021-11-23 $5.59 $5.91 $5.44 $5.63 $5.63 29,155
2021-11-22 $5.52 $5.75 $5.30 $5.53 $5.53 39,666
2021-11-19 $5.75 $5.75 $5.53 $5.53 $5.53 29,227
2021-11-18 $6.18 $6.20 $5.61 $5.66 $5.66 57,321
2021-11-17 $6.21 $6.22 $6.02 $6.07 $6.07 18,177
2021-11-16 $6.44 $6.60 $6.17 $6.30 $6.30 36,559
2021-11-15 $6.89 $7.01 $6.33 $6.44 $6.44 69,443
2021-11-12 $7.00 $7.00 $6.63 $6.94 $6.94 43,855
2021-11-11 $6.75 $7.13 $6.73 $7.12 $7.12 22,264
2021-11-10 $6.81 $6.87 $6.55 $6.87 $6.87 33,665
2021-11-09 $6.85 $6.87 $6.60 $6.81 $6.81 26,024
2021-11-08 $6.92 $7.23 $6.63 $6.89 $6.89 41,807
2021-11-05 $7.23 $7.23 $6.50 $6.95 $6.95 93,487
2021-11-04 $7.30 $8.13 $6.79 $7.25 $7.25 276,087
2021-11-03 $7.12 $7.72 $7.12 $7.22 $7.22 48,190
2021-11-02 $6.99 $7.22 $6.94 $7.15 $7.15 15,556
2021-11-01 $7.17 $7.17 $6.92 $7.05 $7.05 33,568
2021-10-29 $6.93 $6.98 $6.61 $6.92 $6.92 16,748
2021-10-28 $6.83 $6.95 $6.71 $6.86 $6.86 16,591
2021-10-27 $7.01 $7.03 $6.68 $6.77 $6.77 23,073
2021-10-26 $7.11 $7.11 $7.00 $7.06 $7.06 10,086
2021-10-25 $6.82 $7.29 $6.32 $7.10 $7.10 26,870
2021-10-22 $6.67 $6.94 $6.51 $6.89 $6.89 11,057
2021-10-21 $6.92 $7.06 $6.65 $6.71 $6.71 40,688
2021-10-20 $7.00 $7.15 $6.90 $6.98 $6.98 31,463
2021-10-19 $7.44 $7.44 $6.92 $6.92 $6.92 58,103
2021-10-18 $7.80 $8.04 $7.05 $7.42 $7.42 63,500
2021-10-15 $7.75 $7.91 $7.65 $7.84 $7.84 27,909
2021-10-14 $8.00 $8.17 $7.64 $7.69 $7.69 75,992
2021-10-13 $8.24 $8.24 $7.92 $8.15 $8.15 21,943
2021-10-12 $8.00 $8.25 $7.75 $8.19 $8.19 77,108
2021-10-11 $7.80 $7.95 $7.80 $7.89 $7.89 51,814
2021-10-08 $7.78 $7.99 $7.61 $7.70 $7.70 19,021
2021-10-07 $7.93 $8.48 $7.57 $7.85 $7.85 269,115
2021-10-06 $7.78 $7.95 $7.65 $7.81 $7.81 18,676
2021-10-05 $8.03 $8.05 $7.61 $7.88 $7.88 54,182
2021-10-04 $8.45 $8.60 $7.87 $7.95 $7.95 34,307
2021-10-01 $8.56 $8.99 $8.25 $8.42 $8.42 38,823
2021-09-30 $8.24 $8.85 $7.98 $8.57 $8.57 44,277
2021-09-29 $8.24 $8.28 $7.79 $8.12 $8.12 56,225
2021-09-28 $8.17 $8.30 $7.78 $8.26 $8.26 38,096
2021-09-27 $8.00 $8.37 $7.66 $8.26 $8.26 77,677
2021-09-24 $7.71 $8.20 $7.47 $7.90 $7.90 59,913
2021-09-23 $7.53 $8.20 $7.40 $7.79 $7.79 88,287
2021-09-22 $7.25 $7.49 $7.00 $7.49 $7.49 44,253
2021-09-21 $7.33 $7.55 $7.04 $7.22 $7.22 41,561
2021-09-20 $7.86 $8.00 $7.10 $7.32 $7.32 57,715
2021-09-17 $7.86 $7.91 $7.55 $7.91 $7.91 42,381
2021-09-16 $7.53 $7.84 $7.38 $7.84 $7.84 30,965
2021-09-15 $7.51 $7.63 $7.13 $7.43 $7.43 106,265
2021-09-14 $7.04 $7.75 $7.04 $7.35 $7.35 105,266
2021-09-13 $7.40 $7.61 $6.89 $7.00 $7.00 83,057
2021-09-10 $7.46 $7.62 $7.36 $7.44 $7.44 52,665
2021-09-09 $7.12 $7.50 $6.91 $7.50 $7.50 109,955
2021-09-08 $7.00 $7.42 $6.85 $7.20 $7.20 212,557
2021-09-07 $6.55 $7.00 $6.55 $6.89 $6.89 116,309
2021-09-03 $6.62 $6.85 $6.50 $6.62 $6.62 139,010
2021-09-02 $6.61 $6.61 $6.35 $6.56 $6.56 51,363
2021-09-01 $6.63 $6.63 $6.21 $6.50 $6.50 43,987
2021-08-31 $6.26 $6.61 $5.95 $6.52 $6.52 92,302
2021-08-30 $6.12 $6.29 $6.06 $6.20 $6.20 24,187
2021-08-27 $6.01 $6.47 $5.89 $6.05 $6.05 70,883
2021-08-26 $6.37 $6.50 $5.89 $6.04 $6.04 56,098
2021-08-25 $6.00 $6.40 $5.79 $6.33 $6.33 86,215
2021-08-24 $5.79 $5.99 $5.67 $5.99 $5.99 48,698
2021-08-23 $5.52 $5.81 $5.52 $5.75 $5.75 19,766
2021-08-20 $5.27 $5.53 $5.26 $5.43 $5.43 16,270
2021-08-19 $5.24 $5.46 $5.18 $5.28 $5.28 19,823
2021-08-18 $5.52 $5.58 $5.26 $5.33 $5.33 27,468
2021-08-17 $5.41 $5.65 $5.17 $5.60 $5.60 59,524
2021-08-16 $5.42 $5.51 $5.12 $5.51 $5.51 56,580
2021-08-13 $5.75 $5.75 $5.31 $5.41 $5.41 73,176
2021-08-12 $5.80 $5.97 $5.80 $5.85 $5.85 36,726
2021-08-11 $5.88 $5.92 $5.71 $5.77 $5.77 40,790
2021-08-10 $6.14 $6.15 $5.79 $5.87 $5.87 60,041
2021-08-09 $6.15 $6.20 $6.02 $6.18 $6.18 73,846
2021-08-06 $5.99 $6.18 $5.75 $6.18 $6.18 227,796
2021-08-05 $5.74 $6.36 $5.60 $6.20 $6.20 326,490
2021-08-04 $5.77 $5.90 $5.28 $5.75 $5.75 217,937
2021-08-03 $6.54 $6.75 $5.91 $5.95 $5.95 1,859,237
2021-08-02 $6.05 $6.25 $5.86 $6.00 $6.00 362,376
2021-07-30 $6.24 $6.24 $5.81 $5.98 $5.98 36,616
2021-07-29 $6.49 $6.49 $6.23 $6.32 $6.32 11,000
2021-07-28 $6.57 $6.59 $6.07 $6.51 $6.51 52,530
2021-07-27 $6.62 $6.99 $6.35 $6.49 $6.49 22,030
2021-07-26 $6.81 $6.98 $6.68 $6.96 $6.96 11,058
2021-07-23 $7.00 $7.17 $6.78 $7.00 $7.00 5,945
2021-07-22 $7.18 $7.18 $6.55 $6.90 $6.90 18,081
2021-07-21 $7.17 $7.30 $6.92 $7.22 $7.22 18,555
2021-07-20 $7.02 $7.66 $6.90 $7.00 $7.00 47,341
2021-07-19 $6.60 $7.18 $6.35 $6.84 $6.84 18,485
2021-07-16 $6.75 $7.03 $6.74 $6.74 $6.74 5,748
2021-07-15 $6.53 $7.24 $6.48 $6.75 $6.75 52,565
2021-07-14 $7.32 $7.46 $6.74 $6.94 $6.94 49,848
2021-07-13 $7.46 $7.62 $6.98 $7.37 $7.37 71,013
2021-07-12 $8.21 $8.21 $7.54 $7.57 $7.57 29,671
2021-07-09 $7.77 $8.50 $7.69 $8.14 $8.14 52,036
2021-07-08 $7.92 $7.92 $7.50 $7.65 $7.65 17,382
2021-07-07 $7.94 $8.24 $7.93 $7.93 $7.93 6,487
2021-07-06 $8.23 $8.41 $7.93 $8.05 $8.05 25,118
2021-07-02 $8.56 $8.62 $8.01 $8.11 $8.11 14,782
2021-07-01 $8.24 $8.61 $8.01 $8.61 $8.61 16,800
2021-06-30 $8.38 $8.38 $8.04 $8.19 $8.19 5,756
2021-06-29 $8.39 $8.59 $8.07 $8.42 $8.42 22,523
2021-06-28 $8.82 $8.82 $8.35 $8.45 $8.45 25,454
2021-06-25 $8.75 $8.94 $8.34 $8.62 $8.62 106,897
2021-06-24 $7.75 $8.80 $7.75 $8.74 $8.74 159,177
2021-06-23 $7.50 $7.74 $7.31 $7.53 $7.53 75,541
2021-06-22 $7.00 $7.34 $6.81 $7.22 $7.22 91,643
2021-06-21 $6.33 $7.07 $6.33 $6.99 $6.99 77,535
2021-06-18 $6.75 $6.78 $6.36 $6.36 $6.36 109,944
2021-06-17 $6.47 $6.83 $6.36 $6.65 $6.65 137,045
2021-06-16 $6.46 $6.82 $6.32 $6.47 $6.47 94,758
2021-06-15 $6.88 $6.88 $6.57 $6.65 $6.65 61,445
2021-06-14 $6.90 $7.07 $6.75 $6.82 $6.82 89,126
2021-06-11 $6.90 $6.99 $6.65 $6.87 $6.87 85,265
2021-06-10 $6.80 $7.09 $6.50 $6.73 $6.73 234,865
2021-06-09 $6.70 $7.05 $6.62 $6.84 $6.84 43,672
2021-06-08 $6.68 $6.94 $6.65 $6.65 $6.65 62,203
2021-06-07 $6.83 $6.95 $6.51 $6.51 $6.51 47,321
2021-06-04 $6.12 $6.83 $6.10 $6.72 $6.72 34,873
2021-06-03 $6.37 $6.44 $6.20 $6.26 $6.26 37,912
2021-06-02 $6.24 $6.41 $6.23 $6.33 $6.33 21,157
2021-06-01 $6.30 $6.38 $6.01 $6.22 $6.22 22,498
2021-05-28 $6.37 $6.39 $6.07 $6.15 $6.15 18,457
2021-05-27 $6.36 $6.45 $6.20 $6.28 $6.28 31,864
2021-05-26 $6.32 $6.50 $6.32 $6.36 $6.36 9,963
2021-05-25 $6.55 $6.79 $6.26 $6.30 $6.30 45,743
2021-05-24 $6.75 $6.79 $6.40 $6.58 $6.58 19,007
2021-05-21 $6.94 $6.94 $6.52 $6.80 $6.80 14,181
2021-05-20 $6.55 $6.89 $6.31 $6.86 $6.86 45,871
2021-05-19 $6.60 $7.26 $6.34 $6.50 $6.50 30,553
2021-05-18 $6.30 $6.62 $6.30 $6.60 $6.60 16,931
2021-05-17 $6.21 $6.43 $6.20 $6.22 $6.22 9,994
2021-05-14 $6.15 $6.65 $6.08 $6.25 $6.25 31,850
2021-05-13 $6.18 $6.45 $6.00 $6.16 $6.16 57,242
2021-05-12 $6.82 $7.16 $5.98 $6.21 $6.21 80,638
2021-05-11 $6.32 $7.19 $6.21 $6.82 $6.82 49,419
2021-05-10 $7.00 $7.10 $6.75 $6.86 $6.86 36,250
2021-05-07 $7.05 $7.35 $6.89 $6.90 $6.90 26,257
2021-05-06 $7.69 $7.90 $6.62 $7.14 $7.14 107,483
2021-05-05 $8.15 $8.29 $7.63 $7.72 $7.72 41,625
2021-05-04 $7.88 $8.17 $7.80 $8.13 $8.13 29,366
2021-05-03 $8.23 $8.30 $7.59 $7.95 $7.95 160,560
2021-04-30 $8.40 $8.55 $8.07 $8.18 $8.18 14,949
2021-04-29 $8.48 $8.51 $8.17 $8.40 $8.40 34,711
2021-04-28 $8.68 $9.09 $8.30 $8.49 $8.49 67,845
2021-04-27 $8.75 $9.10 $8.60 $8.67 $8.67 20,904
2021-04-26 $8.94 $9.24 $8.77 $8.77 $8.77 25,043
2021-04-23 $8.45 $9.08 $8.40 $8.71 $8.71 49,728
2021-04-22 $8.17 $8.54 $8.17 $8.50 $8.50 50,379
2021-04-21 $8.22 $8.43 $8.15 $8.17 $8.17 43,544
2021-04-20 $8.81 $9.03 $8.05 $8.19 $8.19 46,717
2021-04-19 $8.62 $9.03 $8.31 $8.80 $8.80 46,437
2021-04-16 $9.27 $9.27 $8.37 $8.62 $8.62 135,785
2021-04-15 $9.37 $9.37 $9.25 $9.26 $9.26 27,972
2021-04-14 $9.80 $9.80 $9.30 $9.36 $9.36 74,904
2021-04-13 $10.24 $10.24 $9.60 $9.79 $9.79 80,938
2021-04-12 $10.98 $10.98 $10.19 $10.23 $10.23 53,925
2021-04-09 $10.01 $10.87 $10.00 $10.63 $10.63 69,898
2021-04-08 $11.00 $11.50 $10.00 $10.15 $10.15 1,128,157
2021-04-07 $10.76 $10.76 $10.46 $10.46 $10.46 60,719
2021-04-06 $11.00 $11.10 $10.70 $10.75 $10.75 60,739
2021-04-05 $10.95 $11.24 $10.75 $10.83 $10.83 19,601
2021-04-01 $10.98 $11.05 $10.95 $10.95 $10.95 14,839
2021-03-31 $10.97 $11.03 $10.90 $10.90 $10.90 13,101
2021-03-30 $11.00 $11.24 $10.80 $10.91 $10.91 14,682
2021-03-29 $11.63 $11.63 $11.02 $11.07 $11.07 22,661
2021-03-26 $11.82 $11.88 $11.53 $11.74 $11.74 20,255
2021-03-25 $12.09 $12.09 $11.61 $11.85 $11.85 45,604
2021-03-24 $11.79 $12.23 $11.70 $12.06 $12.06 47,708
2021-03-23 $12.90 $12.95 $11.60 $11.98 $11.98 116,657
2021-03-22 $13.25 $13.39 $12.22 $12.86 $12.86 82,174
2021-03-19 $12.94 $14.24 $12.45 $13.13 $13.13 154,683
2021-03-18 $11.93 $13.25 $11.51 $13.15 $13.15 92,949
2021-03-17 $11.86 $11.95 $10.50 $11.83 $11.83 82,762
2021-03-16 $11.65 $12.36 $11.39 $11.85 $11.85 37,133
2021-03-15 $11.47 $11.70 $11.33 $11.58 $11.58 23,538
2021-03-12 $11.79 $11.79 $11.46 $11.60 $11.60 21,351
2021-03-11 $11.16 $11.80 $10.52 $11.71 $11.71 19,550
2021-03-10 $11.30 $11.70 $10.90 $11.70 $11.70 30,736
2021-03-09 $10.90 $11.25 $10.71 $11.00 $11.00 22,616
2021-03-08 $10.68 $11.10 $10.31 $10.72 $10.72 63,268
2021-03-05 $11.15 $11.15 $9.95 $10.77 $10.77 114,458
2021-03-04 $12.24 $12.24 $10.51 $10.65 $10.65 125,927
2021-03-03 $12.94 $12.98 $11.59 $12.04 $12.04 59,603
2021-03-02 $13.34 $13.34 $12.50 $12.83 $12.83 87,716
2021-03-01 $11.50 $13.35 $11.50 $13.14 $13.14 123,036
2021-02-26 $10.61 $11.54 $10.30 $11.42 $11.42 206,735
2021-02-25 $11.72 $12.56 $10.65 $10.67 $10.67 77,270
2021-02-24 $12.09 $12.12 $11.00 $11.72 $11.72 69,010
2021-02-23 $11.31 $12.05 $9.92 $11.89 $11.89 92,672
2021-02-22 $10.85 $12.25 $10.75 $11.63 $11.63 102,631
2021-02-19 $10.38 $11.61 $10.25 $10.89 $10.89 147,725
2021-02-18 $10.51 $12.75 $9.98 $10.50 $10.50 385,256
2021-02-17 $8.45 $11.50 $8.45 $10.76 $10.76 357,981
2021-02-16 $8.58 $9.00 $7.60 $8.08 $8.08 14,098
2021-02-12 $7.88 $8.67 $7.85 $8.40 $8.40 53,936
2021-02-11 $7.40 $8.46 $7.40 $7.90 $7.90 86,449
2021-02-10 $7.70 $7.75 $7.10 $7.27 $7.27 33,093
2021-02-09 $7.55 $7.72 $7.03 $7.45 $7.45 29,980
2021-02-08 $7.07 $7.70 $6.36 $7.69 $7.69 79,364
2021-02-05 $6.34 $7.12 $6.23 $6.74 $6.74 74,244
2021-02-04 $6.29 $6.37 $5.96 $5.96 $5.96 66,418
2021-02-03 $6.08 $6.30 $6.08 $6.23 $6.23 11,225
2021-02-02 $6.16 $6.46 $6.04 $6.06 $6.06 36,534
2021-02-01 $6.28 $6.50 $6.26 $6.47 $6.47 11,382
2021-01-29 $6.28 $6.50 $6.22 $6.30 $6.30 17,925
2021-01-28 $6.11 $6.36 $6.04 $6.21 $6.21 12,769
2021-01-27 $6.29 $6.61 $5.86 $6.18 $6.18 35,983
2021-01-26 $6.45 $6.54 $6.30 $6.35 $6.35 27,838
2021-01-25 $6.52 $6.68 $6.44 $6.46 $6.46 11,113
2021-01-22 $6.53 $6.68 $6.51 $6.63 $6.63 17,496
2021-01-21 $6.96 $6.96 $6.50 $6.79 $6.79 2,698
2021-01-20 $6.60 $6.95 $6.47 $6.95 $6.95 32,100
2021-01-19 $6.75 $6.80 $6.49 $6.75 $6.75 15,257
2021-01-15 $6.80 $6.80 $6.54 $6.77 $6.77 15,831
2021-01-14 $6.80 $6.95 $6.50 $6.84 $6.84 30,162
2021-01-13 $7.00 $7.00 $6.76 $7.00 $7.00 2,715
2021-01-12 $7.15 $7.15 $6.87 $6.95 $6.95 19,461
2021-01-11 $7.35 $7.36 $7.10 $7.18 $7.18 21,313
2021-01-08 $7.50 $7.50 $7.30 $7.40 $7.40 6,999
2021-01-07 $7.52 $7.92 $7.42 $7.43 $7.43 8,321
2021-01-06 $6.98 $7.93 $6.82 $7.80 $7.80 24,587
2021-01-05 $6.25 $7.12 $6.25 $7.12 $7.12 10,944
2021-01-04 $6.55 $7.12 $6.10 $6.63 $6.63 39,373
2020-12-31 $7.04 $7.50 $6.52 $6.60 $6.60 29,038
2020-12-30 $6.26 $7.30 $6.26 $6.75 $6.75 18,219
2020-12-29 $6.56 $6.93 $6.20 $6.43 $6.43 22,792
2020-12-28 $7.40 $7.50 $6.63 $6.93 $6.93 25,418
2020-12-24 $7.10 $7.66 $7.02 $7.40 $7.40 6,464
2020-12-23 $7.27 $7.60 $7.09 $7.09 $7.09 21,429
2020-12-22 $8.14 $8.21 $7.25 $7.26 $7.26 65,073
2020-12-21 $7.85 $9.59 $7.73 $8.12 $8.12 205,909
2020-12-18 $8.42 $8.90 $7.50 $7.70 $7.70 134,778
2020-12-17 $8.54 $8.95 $8.39 $8.39 $8.39 54,889
2020-12-16 $8.44 $8.90 $8.14 $8.38 $8.38 98,198
2020-12-15 $8.00 $8.74 $7.95 $8.48 $8.48 36,547
2020-12-14 $7.47 $8.75 $7.47 $8.00 $8.00 55,243
2020-12-11 $7.50 $7.50 $7.10 $7.37 $7.37 27,569
2020-12-10 $7.41 $7.80 $7.00 $7.33 $7.33 18,055
2020-12-09 $7.75 $7.75 $7.25 $7.36 $7.36 33,720
2020-12-08 $8.00 $8.00 $7.75 $7.75 $7.75 77,061
2020-12-07 $6.95 $7.65 $6.95 $7.50 $7.50 34,347
2020-12-04 $7.47 $7.64 $6.78 $6.90 $6.90 25,143
2020-12-03 $7.31 $7.50 $7.04 $7.43 $7.43 18,442
2020-12-02 $7.17 $7.50 $6.50 $7.20 $7.20 31,474
2020-12-01 $6.44 $7.30 $6.44 $7.17 $7.17 55,968
2020-11-30 $5.72 $6.45 $5.62 $6.35 $6.35 27,749
2020-11-27 $5.71 $5.85 $5.66 $5.83 $5.83 15,488
2020-11-25 $5.46 $5.70 $5.22 $5.64 $5.64 9,211
2020-11-24 $5.71 $5.94 $5.30 $5.40 $5.40 32,461
2020-11-23 $5.35 $5.85 $5.29 $5.60 $5.60 53,740
2020-11-20 $4.72 $5.45 $4.65 $5.35 $5.35 184,990
2020-11-19 $4.61 $4.61 $4.42 $4.56 $4.56 10,040
2020-11-18 $4.45 $4.60 $4.45 $4.60 $4.60 39,921
2020-11-17 $4.51 $4.51 $4.31 $4.48 $4.48 14,614
2020-11-16 $4.30 $4.55 $4.25 $4.50 $4.50 19,877
2020-11-13 $4.22 $4.31 $4.22 $4.27 $4.27 10,477
2020-11-12 $4.29 $4.30 $4.20 $4.21 $4.21 28,053
2020-11-11 $4.32 $4.32 $4.17 $4.25 $4.25 13,784
2020-11-10 $4.22 $4.33 $4.19 $4.26 $4.26 18,746
2020-11-09 $4.30 $4.30 $4.13 $4.17 $4.17 16,983
2020-11-06 $4.30 $4.30 $4.22 $4.26 $4.26 13,213
2020-11-05 $4.19 $4.35 $4.19 $4.25 $4.25 31,609
2020-11-04 $4.20 $4.28 $4.11 $4.19 $4.19 19,487
2020-11-03 $4.19 $4.20 $4.14 $4.19 $4.19 13,583
2020-11-02 $4.10 $4.35 $4.05 $4.16 $4.16 34,066
2020-10-30 $4.29 $4.29 $4.05 $4.11 $4.11 19,347
2020-10-29 $4.17 $4.35 $4.17 $4.20 $4.20 17,591
2020-10-28 $4.23 $4.25 $4.14 $4.16 $4.16 21,855
2020-10-27 $4.16 $4.46 $4.15 $4.17 $4.17 29,864
2020-10-26 $4.16 $4.49 $4.15 $4.16 $4.16 23,139
2020-10-23 $4.36 $4.53 $4.25 $4.26 $4.26 12,596
2020-10-22 $4.25 $4.43 $4.20 $4.35 $4.35 39,335
2020-10-21 $4.32 $4.32 $4.25 $4.29 $4.29 29,127
2020-10-20 $4.30 $4.46 $4.30 $4.33 $4.33 33,706
2020-10-19 $4.50 $4.63 $4.30 $4.41 $4.41 27,949
2020-10-16 $4.65 $4.70 $4.41 $4.43 $4.43 41,284
2020-10-15 $4.62 $4.80 $4.60 $4.65 $4.65 27,613
2020-10-14 $4.79 $4.80 $4.51 $4.75 $4.75 78,782
2020-10-13 $5.00 $5.24 $4.55 $4.63 $4.63 139,960
2020-10-12 $4.84 $5.05 $4.75 $4.85 $4.85 114,280
2020-10-09 $4.90 $4.90 $4.45 $4.77 $4.77 97,222
2020-10-08 $4.44 $5.10 $4.36 $4.79 $4.79 336,924
2020-10-07 $4.20 $4.44 $4.15 $4.40 $4.40 77,940
2020-10-06 $4.15 $4.20 $3.96 $4.08 $4.08 84,959
2020-10-05 $4.10 $4.10 $4.00 $4.04 $4.04 55,450
2020-10-02 $3.80 $4.24 $3.40 $3.95 $3.95 416,464
2020-10-01 $9.91 $9.91 $6.00 $6.10 $6.10 11,680
2020-09-30 $9.90 $9.90 $9.90 $9.90 $9.90 201
2020-09-29 $9.93 $9.98 $9.00 $9.00 $9.00 1,109
2020-09-28 $10.98 $10.98 $10.98 $10.98 $10.98 300
2020-09-25 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-09-24 $9.99 $10.00 $9.99 $9.99 $9.99 2,455
2020-09-23 $9.99 $9.99 $9.74 $9.94 $9.94 800
2020-09-22 $10.10 $11.00 $10.10 $10.10 $10.10 2,100
2020-09-21 $8.19 $9.39 $8.19 $9.39 $9.39 2,280
2020-09-18 $8.19 $8.39 $8.19 $8.39 $8.39 1,600
2020-09-17 $8.00 $8.00 $7.81 $8.00 $8.00 1,500
2020-09-16 $8.45 $8.45 $8.05 $8.05 $8.05 1,000
2020-09-15 $8.45 $8.45 $8.45 $8.45 $8.45 0
2020-09-14 $8.00 $8.45 $8.00 $8.45 $8.45 1,874
2020-09-11 $7.60 $7.60 $7.60 $7.60 $7.60 0
2020-09-10 $7.60 $7.60 $7.60 $7.60 $7.60 0
2020-09-09 $7.60 $7.60 $7.60 $7.60 $7.60 0
2020-09-08 $7.70 $7.70 $7.60 $7.60 $7.60 200
2020-09-04 $7.70 $7.70 $7.70 $7.70 $7.70 100
2020-09-03 $8.00 $8.00 $8.00 $8.00 $8.00 184
2020-09-02 $7.95 $7.95 $7.95 $7.95 $7.95 1,050
2020-09-01 $7.90 $8.00 $7.90 $7.90 $7.90 302
2020-08-31 $7.85 $7.85 $7.85 $7.85 $7.85 100
2020-08-28 $7.80 $7.80 $7.80 $7.80 $7.80 102
2020-08-27 $8.15 $8.25 $8.15 $8.25 $8.25 200
2020-08-26 $7.50 $7.50 $7.50 $7.50 $7.50 560
2020-08-25 $8.18 $8.18 $8.18 $8.18 $8.18 0
2020-08-24 $8.18 $8.18 $8.18 $8.18 $8.18 101
2020-08-21 $8.19 $8.19 $8.19 $8.19 $8.19 250
2020-08-20 $8.50 $8.50 $8.50 $8.50 $8.50 102
2020-08-19 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-18 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-17 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-14 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-13 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-11 $8.50 $8.50 $8.50 $8.50 $8.50 36
2020-08-10 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-07 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-06 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-05 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-04 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-08-03 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-31 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-30 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-29 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-28 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-27 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-24 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-07-23 $8.50 $8.50 $8.50 $8.50 $8.50 900
2020-07-22 $8.50 $8.50 $8.50 $8.50 $8.50 900
2020-07-21 $8.70 $8.70 $8.50 $8.50 $8.50 200
2020-07-20 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-07-17 $8.00 $8.00 $8.00 $8.00 $8.00 200
2020-07-16 $7.00 $8.00 $7.00 $8.00 $8.00 800
2020-07-15 $6.25 $6.25 $6.25 $6.25 $6.25 100
2020-07-14 $6.50 $6.50 $6.50 $6.50 $6.50 0
2020-07-13 $6.71 $6.71 $6.26 $6.50 $6.50 4,300
2020-07-10 $6.21 $6.21 $6.01 $6.01 $6.01 350
2020-07-09 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-08 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-07 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-06 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-02 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-07-01 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-06-30 $9.00 $9.00 $6.00 $9.00 $9.00 2,300
2020-06-29 $8.00 $9.00 $8.00 $9.00 $9.00 1,935
2020-06-26 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-25 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-24 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-23 $8.00 $8.00 $8.00 $8.00 $8.00 135
2020-06-22 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-19 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-18 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-17 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-16 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-15 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-06-12 $6.00 $8.00 $6.00 $6.00 $6.00 351
2020-06-11 $7.00 $7.00 $7.00 $7.00 $7.00 129
2020-06-10 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-06-09 $6.50 $7.00 $6.00 $7.00 $7.00 1,286
2020-06-08 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-05 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-04 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-03 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-02 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-01 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-05-29 $8.00 $8.00 $8.00 $8.00 $8.00 900
2020-05-28 $6.90 $6.90 $6.90 $6.90 $6.90 0
2020-05-27 $6.90 $6.90 $6.90 $6.90 $6.90 0
2020-05-26 $6.90 $6.90 $6.90 $6.90 $6.90 0
2020-05-22 $7.21 $7.21 $6.90 $6.90 $6.90 2,201
2020-05-21 $8.30 $8.30 $8.30 $8.30 $8.30 0
2020-05-20 $8.50 $8.50 $8.30 $8.30 $8.30 200
2020-05-19 $7.50 $7.50 $7.01 $7.50 $7.50 2,171
2020-05-18 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-05-15 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-05-14 $6.00 $6.00 $6.00 $6.00 $6.00 8
2020-05-13 $8.01 $8.01 $6.00 $6.00 $6.00 1,048
2020-05-12 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-11 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-08 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-07 $7.50 $7.50 $7.50 $7.50 $7.50 8
2020-05-06 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-05 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-04 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-05-01 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-30 $7.50 $7.50 $7.50 $7.50 $7.50 16
2020-04-29 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-28 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-27 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-24 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-23 $7.50 $7.50 $7.50 $7.50 $7.50 100
2020-04-22 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-04-21 $8.00 $8.00 $7.50 $7.50 $7.50 550
2020-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-17 $10.00 $10.00 $10.00 $10.00 $10.00 43
2020-04-16 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-15 $10.00 $10.00 $10.00 $10.00 $10.00 2
2020-04-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-13 $10.00 $10.00 $10.00 $10.00 $10.00 60
2020-04-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-08 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-04-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-04-02 $10.00 $10.00 $10.00 $10.00 $10.00 10
2020-04-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-03-31 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-03-30 $8.25 $8.25 $8.00 $8.00 $8.00 715
2020-03-27 $8.40 $8.40 $8.40 $8.40 $8.40 0
2020-03-26 $8.40 $8.40 $8.40 $8.40 $8.40 300
2020-03-25 $8.75 $8.75 $8.75 $8.75 $8.75 0
2020-03-24 $8.75 $8.75 $8.75 $8.75 $8.75 0
2020-03-23 $8.75 $8.75 $8.75 $8.75 $8.75 100
2020-03-20 $9.75 $9.75 $9.75 $9.75 $9.75 19
2020-03-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-16 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-13 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-10 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-09 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-06 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-03-02 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-28 $9.75 $9.75 $9.75 $9.75 $9.75 60
2020-02-27 $9.75 $9.75 $9.75 $9.75 $9.75 30
2020-02-26 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-24 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-20 $9.75 $9.75 $9.75 $9.75 $9.75 200
2020-02-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-02-18 $9.75 $9.75 $9.75 $9.75 $9.75 100
2020-02-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-13 $10.00 $10.00 $10.00 $10.00 $10.00 2
2020-02-12 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-10 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-07 $10.00 $10.00 $10.00 $10.00 $10.00 10
2020-02-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-04 $10.00 $10.00 $10.00 $10.00 $10.00 1,000
2020-02-03 $8.25 $8.25 $8.25 $8.25 $8.25 296
2020-01-31 $8.25 $8.25 $8.25 $8.25 $8.25 0
2020-01-29 $8.25 $13.99 $8.25 $8.25 $8.25 345
2020-01-28 $18.00 $18.00 $18.00 $18.00 $18.00 5
2020-01-27 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-24 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-23 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-22 $18.00 $18.00 $18.00 $18.00 $18.00 15
2020-01-21 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-17 $18.00 $18.00 $18.00 $18.00 $18.00 49
2020-01-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-15 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-14 $18.00 $18.00 $18.00 $18.00 $18.00 2
2020-01-13 $18.00 $18.00 $18.00 $18.00 $18.00 85
2020-01-10 $18.00 $18.00 $18.00 $18.00 $18.00 2
2020-01-09 $18.00 $18.00 $18.00 $18.00 $18.00 1
2020-01-08 $18.00 $18.00 $18.00 $18.00 $18.00 1
2020-01-07 $18.00 $18.00 $18.00 $18.00 $18.00 3
2020-01-06 $18.00 $18.00 $18.00 $18.00 $18.00 3
2020-01-03 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-01-02 $18.00 $18.00 $18.00 $18.00 $18.00 25
2019-12-31 $18.00 $18.00 $18.00 $18.00 $18.00 1
2019-12-30 $18.00 $18.00 $18.00 $18.00 $18.00 183
2019-12-27 $12.75 $12.75 $12.75 $12.75 $12.75 103
2019-12-26 $12.00 $12.00 $12.00 $12.00 $12.00 415
2019-12-24 $15.00 $15.00 $15.00 $15.00 $15.00 101
2019-12-23 $15.00 $15.00 $15.00 $15.00 $15.00 0
2019-12-20 $1.50 $1.50 $1.45 $1.48 $1.48 783
2019-12-19 $1.50 $1.50 $1.50 $1.50 $1.50 10
2019-12-18 $1.50 $1.50 $1.50 $1.50 $1.50 0
2019-12-17 $1.50 $1.50 $1.50 $1.50 $1.50 4
2019-12-16 $1.50 $1.50 $1.50 $1.50 $1.50 763
2019-12-13 $1.50 $1.50 $1.50 $1.50 $1.50 650
2019-12-12 $1.50 $1.50 $1.50 $1.50 $1.50 0
2019-12-11 $1.50 $1.50 $1.50 $1.50 $1.50 0
2019-12-10 $1.50 $1.50 $1.50 $1.50 $1.50 0
2019-12-09 $1.50 $1.50 $1.50 $1.50 $1.50 7,350
2019-12-06 $1.50 $1.50 $1.45 $1.48 $1.48 5,253
2019-12-05 $1.50 $1.50 $1.40 $1.40 $1.40 5,897
2019-12-04 $1.40 $1.50 $1.40 $1.50 $1.50 1,117
2019-12-03 $1.40 $1.50 $1.40 $1.50 $1.50 19,100
2019-12-02 $1.50 $1.50 $1.50 $1.50 $1.50 2
2019-11-29 $1.50 $1.50 $1.50 $1.50 $1.50 322
2019-11-27 $1.50 $1.50 $1.50 $1.50 $1.50 10,000
2019-11-26 $1.50 $1.50 $1.50 $1.50 $1.50 3,000
2019-11-25 $1.90 $1.90 $1.34 $1.50 $1.50 1,401
2019-11-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-21 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-20 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-19 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-18 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-15 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-14 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-13 $2.50 $2.50 $2.50 $2.50 $2.50 267
2019-11-12 $2.50 $2.50 $2.50 $2.50 $2.50 16
2019-11-11 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-08 $2.50 $2.50 $2.50 $2.50 $2.50 200
2019-11-07 $2.20 $2.20 $2.00 $2.00 $2.00 500
2019-11-06 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-05 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-04 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-11-01 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-31 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-30 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-29 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-28 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-25 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-24 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-23 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-21 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-18 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-17 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-16 $2.02 $2.50 $2.02 $2.50 $2.50 1,400
2019-10-15 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-14 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-11 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-10 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-09 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-08 $2.50 $2.50 $2.50 $2.50 $2.50 57
2019-10-07 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-04 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-03 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-02 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-10-01 $2.50 $2.50 $2.50 $2.50 $2.50 2,000
2019-09-30 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-27 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-26 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-25 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-24 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-23 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-09-20 $2.60 $2.60 $2.60 $2.60 $2.60 250
2019-09-19 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-09-18 $2.50 $2.50 $2.50 $2.50 $2.50 200
2019-09-17 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-09-16 $2.70 $2.70 $2.50 $2.50 $2.50 500
2019-09-13 $2.50 $2.50 $2.50 $2.50 $2.50 3
2019-09-12 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-09-11 $2.50 $2.50 $2.50 $2.50 $2.50 300
2019-09-10 $2.50 $2.50 $2.50 $2.50 $2.50 300
2019-09-09 $2.63 $2.67 $2.63 $2.67 $2.67 2,000
2019-09-06 $2.75 $2.75 $2.75 $2.75 $2.75 0
2019-09-05 $2.75 $2.75 $2.75 $2.75 $2.75 0
2019-09-04 $2.75 $2.75 $2.75 $2.75 $2.75 0
2019-09-03 $2.45 $3.00 $2.45 $2.75 $2.75 1,021
2019-08-30 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-29 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-28 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-27 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-26 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-23 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-08-22 $2.44 $2.44 $2.43 $2.43 $2.43 2,112
2019-08-21 $2.43 $2.43 $2.43 $2.43 $2.43 900
2019-08-20 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-08-19 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-08-15 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-14 $2.44 $2.44 $2.44 $2.44 $2.44 200
2019-08-13 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-12 $2.44 $2.44 $2.44 $2.44 $2.44 200
2019-08-09 $2.44 $2.44 $2.44 $2.44 $2.44 200
2019-08-08 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-08-07 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-06 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-05 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-02 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-08-01 $2.44 $2.44 $2.44 $2.44 $2.44 2,000
2019-07-31 $2.44 $2.44 $2.44 $2.44 $2.44 150
2019-07-30 $2.45 $2.45 $2.45 $2.45 $2.45 2,000
2019-07-29 $2.45 $2.45 $2.45 $2.45 $2.45 2,000
2019-07-26 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-25 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-24 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-23 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-22 $2.45 $2.45 $2.45 $2.45 $2.45 2,000
2019-07-19 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-18 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-17 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-16 $2.45 $2.45 $2.45 $2.45 $2.45 0
2019-07-15 $2.45 $2.45 $2.45 $2.45 $2.45 650
2019-07-12 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-11 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-10 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-09 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-08 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-05 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-03 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-02 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-07-01 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-06-28 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-06-27 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-06-26 $2.44 $2.44 $2.44 $2.44 $2.44 100
2019-06-25 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-06-24 $2.44 $2.44 $2.44 $2.44 $2.44 0
2019-06-21 $2.21 $2.44 $2.21 $2.44 $2.44 512
2019-06-18 $2.45 $2.50 $2.45 $2.45 $2.45 1,400
2019-06-17 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-06-14 $2.25 $2.40 $2.25 $2.40 $2.40 521
2019-06-13 $2.25 $2.33 $2.25 $2.33 $2.33 200
2019-06-12 $2.40 $2.40 $2.40 $2.40 $2.40 1
2019-06-11 $2.40 $2.40 $2.40 $2.40 $2.40 1,351
2019-06-07 $2.40 $2.40 $2.40 $2.40 $2.40 330
2019-06-06 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-06-05 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-06-03 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-31 $2.50 $2.50 $2.50 $2.50 $2.50 123
2019-05-30 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-29 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-28 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-24 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-23 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-05-21 $2.50 $2.50 $2.50 $2.50 $2.50 100
2019-05-20 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-17 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-16 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-15 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-14 $2.40 $2.40 $2.40 $2.40 $2.40 15
2019-05-13 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-10 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-09 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-08 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-07 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-06 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-03 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-02 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-05-01 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-04-30 $2.40 $2.40 $2.40 $2.40 $2.40 100
2019-04-29 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-25 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-24 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-23 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-18 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-17 $2.50 $2.50 $2.50 $2.50 $2.50 100
2019-04-15 $2.80 $2.80 $2.80 $2.80 $2.80 100
2019-04-12 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-11 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-10 $2.50 $2.50 $2.50 $2.50 $2.50 100
2019-04-09 $2.25 $2.25 $2.25 $2.25 $2.25 0
2019-04-08 $2.25 $2.25 $2.25 $2.25 $2.25 0
2019-04-05 $2.25 $2.25 $2.25 $2.25 $2.25 200
2019-04-04 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-03 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-02 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-04-01 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-03-29 $2.50 $2.55 $2.50 $2.50 $2.50 4,300
2019-03-28 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-03-27 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-03-26 $2.50 $2.50 $2.50 $2.50 $2.50 100
2019-03-25 $2.50 $2.50 $2.50 $2.50 $2.50 985
2019-03-22 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-03-21 $2.50 $2.50 $2.50 $2.50 $2.50 500
2019-03-20 $2.45 $2.45 $2.45 $2.45 $2.45 1,100
2019-03-19 $2.45 $2.45 $2.45 $2.45 $2.45 192
2019-03-18 $2.36 $2.36 $1.96 $1.96 $1.96 389
2019-03-15 $2.36 $2.36 $2.36 $2.36 $2.36 72
2019-03-14 $2.36 $2.36 $2.36 $2.36 $2.36 5,615
2019-03-13 $2.36 $2.36 $2.33 $2.33 $2.33 300
2019-03-12 $2.36 $2.36 $2.00 $2.00 $2.00 445
2019-03-11 $2.32 $2.32 $2.00 $2.00 $2.00 1,550
2019-03-08 $2.36 $2.36 $2.36 $2.36 $2.36 0
2019-03-07 $2.36 $2.36 $2.36 $2.36 $2.36 985
2019-03-06 $2.32 $2.32 $2.32 $2.32 $2.32 100
2019-03-05 $2.05 $2.05 $2.05 $2.05 $2.05 0
2019-03-04 $2.00 $2.05 $2.00 $2.05 $2.05 4,000
2019-03-01 $2.10 $2.36 $2.10 $2.36 $2.36 4,600
2019-02-28 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-02-27 $2.70 $2.70 $2.60 $2.60 $2.60 3,000
2019-02-26 $2.75 $2.75 $2.75 $2.75 $2.75 0
2019-02-22 $2.75 $2.75 $2.75 $2.75 $2.75 96
2019-02-21 $2.75 $2.75 $2.75 $2.75 $2.75 3,000
2019-02-20 $3.00 $3.00 $3.00 $3.00 $3.00 5
2019-02-15 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-14 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-13 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-12 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-11 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-08 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-07 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-06 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-02-05 $2.70 $3.00 $2.70 $3.00 $3.00 285
2019-02-04 $2.70 $2.70 $2.70 $2.70 $2.70 400
2019-02-01 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-31 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-30 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-29 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-28 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-25 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-24 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-23 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-18 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-17 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-16 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-15 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-14 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-01-11 $3.00 $3.20 $3.00 $3.20 $3.20 200
2019-01-10 $3.50 $3.50 $3.50 $3.50 $3.50 0
2019-01-09 $3.50 $3.50 $3.50 $3.50 $3.50 0
2019-01-08 $3.50 $3.50 $3.50 $3.50 $3.50 115
2019-01-07 $3.60 $3.60 $3.60 $3.60 $3.60 100
2019-01-04 $3.65 $3.65 $3.65 $3.65 $3.65 0
2019-01-03 $3.50 $3.65 $3.50 $3.65 $3.65 715
2019-01-02 $3.50 $3.50 $3.50 $3.50 $3.50 240
2018-12-31 $3.40 $3.60 $3.30 $3.60 $3.60 1,050
2018-12-28 $3.00 $3.25 $3.00 $3.25 $3.25 700
2018-12-27 $3.00 $3.08 $3.00 $3.00 $3.00 950
2018-12-26 $2.99 $2.99 $2.99 $2.99 $2.99 1,000
2018-12-24 $2.30 $2.99 $2.30 $2.99 $2.99 800
2018-12-21 $3.65 $3.65 $2.50 $3.00 $3.00 2,700
2018-12-20 $2.15 $3.64 $2.15 $3.60 $3.60 1,857
2018-12-19 $3.50 $3.65 $2.05 $2.05 $2.05 3,200
2018-12-18 $3.60 $3.60 $3.60 $3.60 $3.60 100
2018-12-17 $3.45 $3.65 $2.05 $2.05 $2.05 2,214
2018-12-14 $3.65 $3.65 $1.70 $1.70 $1.70 2,700
2018-12-13 $3.65 $3.65 $3.65 $3.65 $3.65 300
2018-12-12 $3.75 $3.75 $3.63 $3.63 $3.63 2,351
2018-12-11 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-12-10 $4.00 $4.00 $4.00 $4.00 $4.00 100
2018-12-07 $4.00 $4.00 $4.00 $4.00 $4.00 115
2018-12-06 $3.63 $3.63 $3.63 $3.63 $3.63 2,000
2018-12-04 $3.95 $3.95 $3.95 $3.95 $3.95 200
2018-12-03 $3.50 $3.95 $3.50 $3.95 $3.95 500
2018-11-30 $3.50 $3.50 $3.50 $3.50 $3.50 257
2018-11-29 $2.75 $3.00 $2.75 $3.00 $3.00 525
2018-11-28 $2.50 $2.75 $2.50 $2.75 $2.75 300
2018-11-27 $2.00 $3.00 $2.00 $3.00 $3.00 400
2018-11-26 $2.00 $2.50 $2.00 $2.50 $2.50 450
2018-11-21 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-20 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-19 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-16 $2.90 $2.90 $2.90 $2.90 $2.90 58
2018-11-15 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-14 $2.90 $2.90 $2.90 $2.90 $2.90 90
2018-11-13 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-12 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-09 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-11-08 $3.00 $3.00 $2.90 $2.90 $2.90 2,210
2018-11-07 $3.25 $3.25 $3.25 $3.25 $3.25 0
2018-11-06 $3.00 $3.25 $1.50 $3.25 $3.25 3,415
2018-11-05 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-11-02 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-11-01 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-10-31 $3.50 $3.50 $3.50 $3.50 $3.50 127
2018-10-30 $3.05 $3.05 $3.05 $3.05 $3.05 300
2018-10-29 $3.95 $3.95 $3.95 $3.95 $3.95 0
2018-10-26 $3.95 $3.95 $3.95 $3.95 $3.95 2,000
2018-10-25 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-10-24 $3.90 $3.90 $3.70 $3.90 $3.90 400
2018-10-23 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-22 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-19 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-18 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-17 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-16 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-15 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-12 $4.20 $4.20 $4.20 $4.20 $4.20 10
2018-10-11 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-10 $4.20 $4.20 $4.20 $4.20 $4.20 0
2018-10-09 $4.20 $4.20 $4.20 $4.20 $4.20 100
2018-10-08 $4.25 $4.25 $4.25 $4.25 $4.25 0
2018-10-05 $4.25 $4.25 $4.25 $4.25 $4.25 100
2018-10-04 $4.30 $4.30 $4.30 $4.30 $4.30 0
2018-10-03 $4.35 $4.40 $4.30 $4.30 $4.30 2,711
2018-10-02 $4.35 $4.35 $4.35 $4.35 $4.35 500
2018-10-01 $4.35 $4.35 $4.35 $4.35 $4.35 100
2018-09-28 $3.89 $4.35 $3.70 $4.35 $4.35 11,043
2018-09-27 $3.50 $3.89 $3.50 $3.89 $3.89 600
2018-09-26 $4.00 $4.00 $3.41 $3.41 $3.41 5,100
2018-09-25 $4.00 $4.00 $3.50 $3.50 $3.50 1,450
2018-09-24 $3.75 $4.00 $3.75 $4.00 $4.00 800
2018-09-21 $4.35 $4.35 $4.09 $4.09 $4.09 600
2018-09-20 $4.00 $4.22 $4.00 $4.09 $4.09 1,050
2018-09-19 $3.30 $3.95 $3.30 $3.95 $3.95 1,907
2018-09-18 $3.30 $3.30 $3.30 $3.30 $3.30 1,000
2018-09-17 $3.30 $3.30 $3.30 $3.30 $3.30 300
2018-09-14 $3.00 $3.00 $3.00 $3.00 $3.00 2,000
2018-09-13 $3.00 $3.00 $2.79 $2.79 $2.79 800
2018-09-12 $3.25 $3.25 $3.25 $3.25 $3.25 300
2018-09-11 $2.80 $3.00 $2.80 $3.00 $3.00 2,245
2018-09-10 $3.00 $3.00 $3.00 $3.00 $3.00 230
2018-09-07 $2.85 $2.85 $2.85 $2.85 $2.85 0
2018-09-06 $2.85 $2.85 $2.85 $2.85 $2.85 13,905
2018-09-05 $2.50 $2.50 $1.85 $2.50 $2.50 2,243
2018-09-04 $2.00 $3.00 $2.00 $3.00 $3.00 418
2018-08-31 $2.00 $3.00 $2.00 $3.00 $3.00 500
2018-08-30 $2.80 $2.80 $2.80 $2.80 $2.80 500
2018-08-29 $2.80 $2.80 $2.80 $2.80 $2.80 1,036
2018-08-28 $3.00 $3.00 $3.00 $3.00 $3.00 200
2018-08-27 $3.00 $3.00 $3.00 $3.00 $3.00 0
2018-08-24 $3.00 $3.00 $3.00 $3.00 $3.00 100
2018-08-23 $2.55 $2.55 $2.55 $2.55 $2.55 100
2018-08-22 $3.00 $3.00 $3.00 $3.00 $3.00 0
2018-08-21 $3.00 $3.00 $3.00 $3.00 $3.00 0
2018-08-20 $3.00 $3.00 $3.00 $3.00 $3.00 0
2018-08-17 $2.70 $3.00 $2.65 $3.00 $3.00 3,030
2018-08-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2018-08-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2018-08-14 $2.99 $2.99 $2.99 $2.99 $2.99 1,000
2018-08-13 $3.00 $3.00 $3.00 $3.00 $3.00 100
2018-08-10 $2.98 $2.98 $2.98 $2.98 $2.98 0
2018-08-09 $2.98 $2.98 $2.98 $2.98 $2.98 0
2018-08-08 $2.98 $2.98 $2.98 $2.98 $2.98 0
2018-08-07 $2.98 $2.98 $2.98 $2.98 $2.98 300
2018-08-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2018-08-03 $2.99 $2.99 $2.99 $2.99 $2.99 15
2018-08-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2018-08-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2018-07-31 $2.60 $2.99 $2.60 $2.99 $2.99 500
2018-07-30 $2.60 $2.60 $2.60 $2.60 $2.60 1,000
2018-07-27 $2.65 $2.65 $2.65 $2.65 $2.65 200
2018-07-26 $2.65 $2.65 $2.65 $2.65 $2.65 0
2018-07-25 $2.65 $2.65 $2.30 $2.65 $2.65 1,330
2018-07-24 $2.65 $2.65 $2.65 $2.65 $2.65 0
2018-07-23 $2.65 $2.65 $2.65 $2.65 $2.65 1,500
2018-07-20 $2.85 $2.93 $2.80 $2.80 $2.80 470
2018-07-19 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-07-18 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-07-17 $2.93 $3.10 $2.65 $2.90 $2.90 10,500
2018-07-16 $3.15 $3.15 $2.95 $2.95 $2.95 1,807
2018-07-13 $3.30 $3.30 $3.30 $3.30 $3.30 0
2018-07-12 $3.50 $3.50 $2.98 $3.30 $3.30 6,427
2018-07-11 $4.30 $4.50 $3.70 $3.80 $3.80 2,660
2018-07-10 $4.50 $4.50 $4.50 $4.50 $4.50 4,000
2018-07-09 $4.78 $4.78 $4.78 $4.78 $4.78 0
2018-07-06 $4.78 $4.78 $4.78 $4.78 $4.78 200
2018-07-03 $4.78 $4.78 $4.78 $4.78 $4.78 0
2018-07-02 $4.70 $4.78 $4.70 $4.78 $4.78 1,000
2018-06-29 $4.45 $4.70 $4.45 $4.70 $4.70 1,095
2018-06-28 $4.45 $4.45 $4.45 $4.45 $4.45 300
2018-06-27 $4.40 $4.40 $4.00 $4.40 $4.40 997
2018-06-26 $4.40 $4.40 $4.40 $4.40 $4.40 425
2018-06-25 $4.00 $4.35 $4.00 $4.35 $4.35 1,382
2018-06-22 $3.90 $4.25 $3.90 $4.00 $4.00 1,420
2018-06-21 $3.90 $3.90 $3.90 $3.90 $3.90 530
2018-06-20 $3.60 $3.85 $3.60 $3.85 $3.85 350
2018-06-19 $3.50 $3.50 $3.50 $3.50 $3.50 300
2018-06-18 $3.25 $3.50 $3.00 $3.50 $3.50 940
2018-06-15 $3.50 $3.50 $3.50 $3.50 $3.50 351
2018-06-14 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-13 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-12 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-11 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-08 $3.50 $3.50 $3.50 $3.50 $3.50 200
2018-06-07 $3.60 $3.60 $3.60 $3.60 $3.60 100
2018-06-06 $3.50 $3.85 $3.50 $3.60 $3.60 2,250
2018-06-05 $3.50 $3.50 $3.40 $3.50 $3.50 3,320
2018-06-04 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-06-01 $3.50 $3.50 $3.50 $3.50 $3.50 0
2018-05-31 $3.25 $3.50 $3.00 $3.50 $3.50 600
2018-05-29 $3.25 $3.25 $3.25 $3.25 $3.25 1,100
2018-05-25 $3.40 $3.40 $3.25 $3.25 $3.25 2,300
2018-05-24 $3.48 $3.48 $3.40 $3.40 $3.40 600
2018-05-23 $3.40 $3.40 $3.40 $3.40 $3.40 0
2018-05-22 $3.45 $3.50 $3.40 $3.40 $3.40 2,000
2018-05-21 $3.28 $3.40 $3.28 $3.40 $3.40 1,700
2018-05-18 $3.60 $3.60 $3.60 $3.60 $3.60 500
2018-05-17 $3.90 $3.90 $3.90 $3.90 $3.90 100
2018-05-16 $3.27 $3.27 $3.27 $3.27 $3.27 400
2018-05-15 $3.90 $3.90 $3.40 $3.40 $3.40 300
2018-05-14 $3.55 $3.73 $3.55 $3.55 $3.55 453
2018-05-11 $3.73 $3.73 $3.73 $3.73 $3.73 0
2018-05-10 $3.73 $3.73 $3.73 $3.73 $3.73 0
2018-05-09 $3.73 $3.73 $3.73 $3.73 $3.73 0
2018-05-08 $3.55 $3.73 $3.55 $3.73 $3.73 547
2018-05-07 $3.80 $4.00 $3.55 $4.00 $4.00 3,047
2018-05-04 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-05-03 $4.00 $4.00 $4.00 $4.00 $4.00 25
2018-05-02 $4.00 $4.00 $4.00 $4.00 $4.00 100
2018-05-01 $3.60 $3.60 $3.60 $3.60 $3.60 1,500
2018-04-30 $3.95 $3.95 $3.95 $3.95 $3.95 0
2018-04-27 $3.95 $3.95 $3.95 $3.95 $3.95 0
2018-04-26 $3.95 $3.95 $3.95 $3.95 $3.95 0
2018-04-25 $3.95 $3.95 $3.95 $3.95 $3.95 1,000
2018-04-24 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-04-23 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-04-20 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-04-19 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-04-18 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-04-17 $3.90 $3.90 $3.90 $3.90 $3.90 44
2018-04-16 $3.90 $3.90 $3.90 $3.90 $3.90 500
2018-04-13 $3.77 $3.77 $3.77 $3.77 $3.77 0
2018-04-12 $3.82 $3.82 $3.77 $3.77 $3.77 2,950
2018-04-11 $4.00 $4.20 $3.90 $3.90 $3.90 1,112
2018-04-10 $4.60 $4.60 $4.60 $4.60 $4.60 0
2018-04-09 $4.60 $4.60 $4.60 $4.60 $4.60 0
2018-04-06 $4.60 $4.60 $4.60 $4.60 $4.60 0
2018-04-05 $4.60 $4.60 $4.60 $4.60 $4.60 0
2018-04-04 $4.60 $4.60 $4.60 $4.60 $4.60 243
2018-04-03 $4.40 $4.40 $4.40 $4.40 $4.40 1,000
2018-04-02 $4.38 $4.38 $4.38 $4.38 $4.38 0
2018-03-29 $4.38 $4.38 $4.38 $4.38 $4.38 0
2018-03-28 $4.33 $4.38 $4.33 $4.38 $4.38 862
2018-03-27 $4.50 $4.50 $4.50 $4.50 $4.50 1,500
2018-03-26 $4.40 $4.40 $4.33 $4.33 $4.33 1,680
2018-03-23 $4.75 $4.78 $4.41 $4.41 $4.41 3,680
2018-03-22 $4.50 $4.75 $4.30 $4.40 $4.40 8,070
2018-03-21 $4.20 $4.40 $4.20 $4.40 $4.40 5,109
2018-03-20 $4.00 $4.00 $3.25 $4.00 $4.00 3,800
2018-03-19 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-03-16 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-03-15 $4.25 $5.00 $4.00 $5.00 $5.00 510
2018-03-14 $5.00 $5.13 $4.00 $5.00 $5.00 933
2018-03-13 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-03-12 $4.25 $5.01 $4.25 $5.00 $5.00 6,944
2018-03-09 $3.25 $4.25 $3.15 $4.25 $4.25 2,300
2018-03-08 $2.50 $3.25 $2.50 $3.25 $3.25 3,483
2018-03-07 $2.85 $2.85 $2.60 $2.60 $2.60 400
2018-03-06 $2.90 $2.90 $2.90 $2.90 $2.90 0
2018-03-05 $2.90 $2.90 $2.90 $2.90 $2.90 200
2018-03-02 $3.00 $3.25 $2.70 $2.70 $2.70 650
2018-03-01 $2.95 $2.95 $2.95 $2.95 $2.95 100
2018-02-28 $2.75 $3.00 $2.70 $3.00 $3.00 750
2018-02-27 $3.00 $3.00 $3.00 $3.00 $3.00 100
2018-02-26 $3.20 $3.20 $3.20 $3.20 $3.20 500
2018-02-23 $3.00 $3.00 $3.00 $3.00 $3.00 129
2018-02-22 $3.90 $3.90 $3.90 $3.90 $3.90 200
2018-02-21 $3.31 $3.40 $3.20 $3.40 $3.40 1,000
2018-02-20 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-16 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-15 $3.90 $4.00 $3.51 $4.00 $4.00 1,117
2018-02-14 $3.50 $4.00 $2.75 $4.00 $4.00 1,816
2018-02-13 $3.75 $4.00 $3.75 $4.00 $4.00 285
2018-02-12 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-09 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-08 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-07 $4.00 $4.00 $4.00 $4.00 $4.00 0
2018-02-06 $4.05 $4.05 $4.00 $4.00 $4.00 200
2018-02-05 $4.05 $4.05 $4.05 $4.05 $4.05 0
2018-02-02 $4.05 $4.05 $4.05 $4.05 $4.05 0
2018-02-01 $4.05 $4.05 $4.05 $4.05 $4.05 125
2018-01-31 $4.10 $4.10 $4.10 $4.10 $4.10 85
2018-01-30 $4.10 $4.10 $4.10 $4.10 $4.10 915
2018-01-29 $3.80 $4.20 $3.80 $4.20 $4.20 275
2018-01-26 $4.10 $4.10 $4.10 $4.10 $4.10 0
2018-01-25 $3.85 $4.10 $3.85 $4.10 $4.10 200
2018-01-24 $4.30 $4.30 $4.30 $4.30 $4.30 0
2018-01-23 $4.30 $4.30 $4.30 $4.30 $4.30 0
2018-01-22 $3.95 $4.30 $3.95 $4.30 $4.30 442
2018-01-19 $4.00 $4.00 $4.00 $4.00 $4.00 150
2018-01-18 $4.00 $4.40 $4.00 $4.40 $4.40 300
2018-01-17 $4.55 $4.55 $4.55 $4.55 $4.55 55
2018-01-16 $4.55 $4.55 $4.55 $4.55 $4.55 0
2018-01-12 $4.55 $4.55 $4.55 $4.55 $4.55 0
2018-01-11 $4.55 $4.55 $4.55 $4.55 $4.55 0
2018-01-10 $3.50 $4.55 $3.50 $4.55 $4.55 600
2018-01-09 $4.40 $4.40 $4.40 $4.40 $4.40 0
2017-12-07 $0.48 $0.48 $0.48 $0.48 $0.48 5,002
2017-12-06 $0.48 $0.48 $0.48 $0.48 $0.48 0
2017-12-05 $0.53 $0.53 $0.48 $0.48 $0.48 20,300
2017-12-04 $0.53 $0.53 $0.53 $0.53 $0.53 0
2017-12-01 $0.53 $0.53 $0.53 $0.53 $0.53 11
2017-11-29 $0.53 $0.53 $0.53 $0.53 $0.53 3,300
2017-11-28 $0.53 $0.53 $0.53 $0.53 $0.53 0
2017-11-27 $0.35 $0.53 $0.35 $0.53 $0.53 1,700
2017-11-24 $0.52 $0.52 $0.52 $0.52 $0.52 0
2017-11-22 $0.52 $0.52 $0.52 $0.52 $0.52 5,100
2017-11-21 $0.52 $0.52 $0.52 $0.52 $0.52 5,350
2017-11-20 $0.54 $0.54 $0.54 $0.54 $0.54 600
2017-11-17 $0.54 $0.54 $0.54 $0.54 $0.54 1,900
2017-11-16 $0.50 $0.50 $0.46 $0.46 $0.46 2,000
2017-11-15 $0.50 $0.50 $0.50 $0.50 $0.50 11,450
2017-11-14 $0.50 $0.50 $0.48 $0.48 $0.48 8,507
2017-11-13 $0.52 $0.52 $0.52 $0.52 $0.52 1,200
2017-11-10 $0.50 $0.50 $0.50 $0.50 $0.50 1,100
2017-11-09 $0.50 $0.50 $0.50 $0.50 $0.50 0
2017-11-08 $0.33 $0.50 $0.33 $0.50 $0.50 2,494
2017-11-07 $0.54 $0.54 $0.54 $0.54 $0.54 0
2017-11-06 $0.54 $0.54 $0.54 $0.54 $0.54 0
2017-11-03 $0.54 $0.54 $0.54 $0.54 $0.54 2,000
2017-11-02 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-11-01 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-31 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-30 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-27 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-26 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-25 $0.58 $0.58 $0.58 $0.58 $0.58 0
2017-10-24 $0.58 $0.58 $0.58 $0.58 $0.58 500
2017-10-23 $0.60 $0.60 $0.60 $0.60 $0.60 0
2017-10-20 $0.72 $0.73 $0.60 $0.60 $0.60 12,323
2017-10-19 $0.59 $0.73 $0.59 $0.73 $0.73 8,300
2017-10-18 $0.52 $0.59 $0.52 $0.59 $0.59 1,694
2017-10-17 $0.60 $0.60 $0.60 $0.60 $0.60 0
2017-10-16 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
2017-10-13 $0.70 $0.70 $0.70 $0.70 $0.70 1,100
2017-10-12 $0.62 $0.62 $0.62 $0.62 $0.62 6,000
2017-10-11 $0.66 $0.68 $0.66 $0.68 $0.68 12,876
2017-10-10 $0.66 $0.66 $0.66 $0.66 $0.66 300

Processa Pharmaceuticals Inc (PCSA) News Headlines

Recent Processa Pharmaceuticals Inc (PCSA) 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.