Performant Financial Corp (PFMT) Exchange: NASDAQ
Data as of March 29, 2024
$2.90 ($-0.01) -0.34%
Performant Financial Corp - Daily Information
Click for more stock information on Performant Financial Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.94 |
Previous Close | $2.90 |
High | $2.94 |
Low | $2.89 |
Adjusted Open | $2.94 |
Previous Adjusted Close | $2.90 |
Adjusted High | $2.94 |
Adjusted Low | $2.89 |
About Performant Financial Corp (PFMT)
Performant Financial Corp (PFMT) provides integrated loan management and recovery solutions for the government, education, and healthcare markets. The company was founded in 1976 and is headquartered in Livermore, California. Over the years, the company has grown exponentially and currently serves customers in 50 states. Its clients include government agencies, childcare programs, colleges and universities, and health care entities. The companyâs solutions include integrated loan origination and servicing, loan recovery and collection services, portfolio sales, software and technology, workflow and analytics systems, and specialized expertise. It currently employs over 1000 people and is esteemed as a leader in its field.
Invest in Performant Financial Corp (PFMT)
Historical Stock Data for Performant Financial Corp (PFMT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 154,360 |
2024-03-20 | $2.88 | $2.96 | $2.86 | $2.91 | $2.91 | 154,875 |
2024-03-19 | $2.90 | $3.00 | $2.88 | $2.90 | $2.90 | 158,574 |
2024-03-18 | $2.90 | $2.95 | $2.86 | $2.90 | $2.90 | 763,922 |
2024-03-15 | $2.84 | $2.92 | $2.83 | $2.91 | $2.91 | 1,030,371 |
2024-03-14 | $2.86 | $2.92 | $2.84 | $2.86 | $2.86 | 183,980 |
2024-03-13 | $3.00 | $3.00 | $2.85 | $2.89 | $2.89 | 575,803 |
2024-03-12 | $3.05 | $3.09 | $2.99 | $3.04 | $3.04 | 210,662 |
2024-03-11 | $3.00 | $3.08 | $2.99 | $3.05 | $3.05 | 165,608 |
2024-03-08 | $3.14 | $3.23 | $2.97 | $3.00 | $3.00 | 207,199 |
2024-03-07 | $3.03 | $3.14 | $3.02 | $3.13 | $3.13 | 420,722 |
2024-03-06 | $3.00 | $3.05 | $2.94 | $3.02 | $3.02 | 175,334 |
2024-03-05 | $3.01 | $3.04 | $2.86 | $2.97 | $2.97 | 295,829 |
2024-03-04 | $2.95 | $3.01 | $2.93 | $3.00 | $3.00 | 149,091 |
2024-03-01 | $2.92 | $2.95 | $2.86 | $2.94 | $2.94 | 96,309 |
2024-02-29 | $2.94 | $2.94 | $2.86 | $2.91 | $2.91 | 98,796 |
2024-02-28 | $2.81 | $2.93 | $2.81 | $2.88 | $2.88 | 128,071 |
2024-02-27 | $2.76 | $2.87 | $2.71 | $2.86 | $2.86 | 58,841 |
2024-02-26 | $2.75 | $2.79 | $2.70 | $2.76 | $2.76 | 32,642 |
2024-02-23 | $2.74 | $2.79 | $2.72 | $2.78 | $2.78 | 66,917 |
2024-02-22 | $2.69 | $2.74 | $2.67 | $2.73 | $2.73 | 102,076 |
2024-02-21 | $2.78 | $2.81 | $2.70 | $2.71 | $2.71 | 119,094 |
2024-02-20 | $2.81 | $2.84 | $2.76 | $2.79 | $2.79 | 165,720 |
2024-02-16 | $2.82 | $2.94 | $2.78 | $2.86 | $2.86 | 154,228 |
2024-02-15 | $2.73 | $2.86 | $2.69 | $2.82 | $2.82 | 164,625 |
2024-02-14 | $2.63 | $2.71 | $2.63 | $2.69 | $2.69 | 90,526 |
2024-02-13 | $2.81 | $2.87 | $2.62 | $2.62 | $2.62 | 191,460 |
2024-02-12 | $2.90 | $2.94 | $2.86 | $2.90 | $2.90 | 130,860 |
2024-02-09 | $2.87 | $2.90 | $2.76 | $2.90 | $2.90 | 234,547 |
2024-02-08 | $2.84 | $2.90 | $2.75 | $2.83 | $2.83 | 249,315 |
2024-02-07 | $2.84 | $2.89 | $2.82 | $2.84 | $2.84 | 100,010 |
2024-02-06 | $2.79 | $2.87 | $2.75 | $2.83 | $2.83 | 107,775 |
2024-02-05 | $2.91 | $3.02 | $2.80 | $2.81 | $2.81 | 132,919 |
2024-02-02 | $2.86 | $3.06 | $2.86 | $2.92 | $2.92 | 330,169 |
2024-02-01 | $2.81 | $2.96 | $2.81 | $2.91 | $2.91 | 178,513 |
2024-01-31 | $2.84 | $2.91 | $2.80 | $2.82 | $2.82 | 114,959 |
2024-01-30 | $2.84 | $2.90 | $2.77 | $2.84 | $2.84 | 68,710 |
2024-01-29 | $2.82 | $2.90 | $2.81 | $2.86 | $2.86 | 85,836 |
2024-01-26 | $2.86 | $2.93 | $2.82 | $2.83 | $2.83 | 72,979 |
2024-01-25 | $2.86 | $2.87 | $2.78 | $2.84 | $2.84 | 121,471 |
2024-01-24 | $2.87 | $2.89 | $2.76 | $2.79 | $2.79 | 122,189 |
2024-01-23 | $2.86 | $2.91 | $2.75 | $2.85 | $2.85 | 183,319 |
2024-01-22 | $2.73 | $2.90 | $2.73 | $2.81 | $2.81 | 174,984 |
2024-01-19 | $2.72 | $2.73 | $2.62 | $2.71 | $2.71 | 235,666 |
2024-01-18 | $2.70 | $2.71 | $2.64 | $2.69 | $2.69 | 137,799 |
2024-01-17 | $2.71 | $2.75 | $2.65 | $2.68 | $2.68 | 81,917 |
2024-01-16 | $2.85 | $2.85 | $2.73 | $2.74 | $2.74 | 100,152 |
2024-01-12 | $2.84 | $2.88 | $2.81 | $2.84 | $2.84 | 108,483 |
2024-01-11 | $2.79 | $2.82 | $2.76 | $2.78 | $2.78 | 103,104 |
2024-01-10 | $2.81 | $2.85 | $2.75 | $2.81 | $2.81 | 172,046 |
2024-01-09 | $2.81 | $2.87 | $2.74 | $2.83 | $2.83 | 75,746 |
2024-01-08 | $2.84 | $2.95 | $2.81 | $2.88 | $2.88 | 85,525 |
2024-01-05 | $2.83 | $2.90 | $2.81 | $2.82 | $2.82 | 123,526 |
2024-01-04 | $2.90 | $2.92 | $2.82 | $2.86 | $2.86 | 145,909 |
2024-01-03 | $3.00 | $3.03 | $2.87 | $2.87 | $2.87 | 209,019 |
2024-01-02 | $3.08 | $3.15 | $2.98 | $3.00 | $3.00 | 477,186 |
2023-12-29 | $3.21 | $3.23 | $3.11 | $3.13 | $3.13 | 233,345 |
2023-12-28 | $3.05 | $3.25 | $2.95 | $3.18 | $3.18 | 338,728 |
2023-12-27 | $3.11 | $3.15 | $3.04 | $3.07 | $3.07 | 222,151 |
2023-12-26 | $2.94 | $3.16 | $2.88 | $3.10 | $3.10 | 242,270 |
2023-12-22 | $2.87 | $2.95 | $2.82 | $2.92 | $2.92 | 90,837 |
2023-12-21 | $2.84 | $2.86 | $2.76 | $2.84 | $2.84 | 98,905 |
2023-12-20 | $2.81 | $2.90 | $2.71 | $2.79 | $2.79 | 113,154 |
2023-12-19 | $2.90 | $2.90 | $2.78 | $2.81 | $2.81 | 124,990 |
2023-12-18 | $2.88 | $2.93 | $2.84 | $2.86 | $2.86 | 91,433 |
2023-12-15 | $2.93 | $2.94 | $2.77 | $2.90 | $2.90 | 454,645 |
2023-12-14 | $2.99 | $3.00 | $2.85 | $2.90 | $2.90 | 210,978 |
2023-12-13 | $2.81 | $2.99 | $2.81 | $2.98 | $2.98 | 130,896 |
2023-12-12 | $2.86 | $2.86 | $2.77 | $2.83 | $2.83 | 80,257 |
2023-12-11 | $2.93 | $2.94 | $2.84 | $2.85 | $2.85 | 69,663 |
2023-12-08 | $2.87 | $2.97 | $2.83 | $2.91 | $2.91 | 68,603 |
2023-12-07 | $2.85 | $2.92 | $2.78 | $2.90 | $2.90 | 129,276 |
2023-12-06 | $2.99 | $2.99 | $2.83 | $2.87 | $2.87 | 115,022 |
2023-12-05 | $2.99 | $3.01 | $2.93 | $2.95 | $2.95 | 110,824 |
2023-12-04 | $3.00 | $3.03 | $2.94 | $2.99 | $2.99 | 147,677 |
2023-12-01 | $2.98 | $3.04 | $2.94 | $3.01 | $3.01 | 362,286 |
2023-11-30 | $2.89 | $3.00 | $2.85 | $2.99 | $2.99 | 128,252 |
2023-11-29 | $2.93 | $2.95 | $2.83 | $2.89 | $2.89 | 91,580 |
2023-11-28 | $2.95 | $3.00 | $2.87 | $2.89 | $2.89 | 56,511 |
2023-11-27 | $2.96 | $3.00 | $2.94 | $2.99 | $2.99 | 182,443 |
2023-11-24 | $2.93 | $3.00 | $2.90 | $2.96 | $2.96 | 159,741 |
2023-11-22 | $2.87 | $3.00 | $2.86 | $2.92 | $2.92 | 86,583 |
2023-11-21 | $2.84 | $2.92 | $2.83 | $2.88 | $2.88 | 175,845 |
2023-11-20 | $2.82 | $2.93 | $2.82 | $2.90 | $2.90 | 114,149 |
2023-11-17 | $2.85 | $2.88 | $2.72 | $2.86 | $2.86 | 340,420 |
2023-11-16 | $2.65 | $2.81 | $2.63 | $2.78 | $2.78 | 149,566 |
2023-11-15 | $2.77 | $2.84 | $2.66 | $2.67 | $2.67 | 141,095 |
2023-11-14 | $2.67 | $2.83 | $2.67 | $2.75 | $2.75 | 270,563 |
2023-11-13 | $2.65 | $2.75 | $2.58 | $2.61 | $2.61 | 214,562 |
2023-11-10 | $2.61 | $2.71 | $2.59 | $2.69 | $2.69 | 219,306 |
2023-11-09 | $2.66 | $2.75 | $2.57 | $2.57 | $2.57 | 263,626 |
2023-11-08 | $2.43 | $2.70 | $2.43 | $2.65 | $2.65 | 564,759 |
2023-11-07 | $2.30 | $2.43 | $2.26 | $2.26 | $2.26 | 189,119 |
2023-11-06 | $2.35 | $2.41 | $2.28 | $2.37 | $2.37 | 164,349 |
2023-11-03 | $2.30 | $2.41 | $2.21 | $2.38 | $2.38 | 190,186 |
2023-11-02 | $2.24 | $2.32 | $2.14 | $2.23 | $2.23 | 152,144 |
2023-11-01 | $2.30 | $2.35 | $2.16 | $2.21 | $2.21 | 78,367 |
2023-10-31 | $2.21 | $2.34 | $2.21 | $2.33 | $2.33 | 77,273 |
2023-10-30 | $2.22 | $2.22 | $2.16 | $2.20 | $2.20 | 61,569 |
2023-10-27 | $2.24 | $2.30 | $2.18 | $2.20 | $2.20 | 76,925 |
2023-10-26 | $2.12 | $2.29 | $2.10 | $2.21 | $2.21 | 77,326 |
2023-10-25 | $2.13 | $2.14 | $2.00 | $2.10 | $2.10 | 201,876 |
2023-10-24 | $2.12 | $2.19 | $2.10 | $2.15 | $2.15 | 68,438 |
2023-10-23 | $2.12 | $2.23 | $2.08 | $2.09 | $2.09 | 69,094 |
2023-10-20 | $2.16 | $2.17 | $2.10 | $2.12 | $2.12 | 138,177 |
2023-10-19 | $2.20 | $2.21 | $2.10 | $2.13 | $2.13 | 92,249 |
2023-10-18 | $2.32 | $2.34 | $2.21 | $2.23 | $2.23 | 70,590 |
2023-10-17 | $2.31 | $2.43 | $2.31 | $2.33 | $2.33 | 163,311 |
2023-10-16 | $2.33 | $2.44 | $2.30 | $2.35 | $2.35 | 110,688 |
2023-10-13 | $2.34 | $2.38 | $2.30 | $2.32 | $2.32 | 63,638 |
2023-10-12 | $2.34 | $2.44 | $2.31 | $2.34 | $2.34 | 102,237 |
2023-10-11 | $2.31 | $2.34 | $2.25 | $2.32 | $2.32 | 127,961 |
2023-10-10 | $2.30 | $2.42 | $2.29 | $2.29 | $2.29 | 116,022 |
2023-10-09 | $2.58 | $2.58 | $2.31 | $2.32 | $2.32 | 100,387 |
2023-10-06 | $2.43 | $2.63 | $2.42 | $2.61 | $2.61 | 165,829 |
2023-10-05 | $2.40 | $2.56 | $2.37 | $2.43 | $2.43 | 653,253 |
2023-10-04 | $2.21 | $2.31 | $2.12 | $2.30 | $2.30 | 397,614 |
2023-10-03 | $2.26 | $2.29 | $2.17 | $2.19 | $2.19 | 110,651 |
2023-10-02 | $2.27 | $2.33 | $2.22 | $2.26 | $2.26 | 122,631 |
2023-09-29 | $2.24 | $2.32 | $2.20 | $2.26 | $2.26 | 266,199 |
2023-09-28 | $2.34 | $2.40 | $2.20 | $2.21 | $2.21 | 188,258 |
2023-09-27 | $2.31 | $2.39 | $2.30 | $2.36 | $2.36 | 133,154 |
2023-09-26 | $2.30 | $2.34 | $2.27 | $2.28 | $2.28 | 68,097 |
2023-09-25 | $2.24 | $2.34 | $2.24 | $2.30 | $2.30 | 70,094 |
2023-09-22 | $2.29 | $2.33 | $2.23 | $2.27 | $2.27 | 132,841 |
2023-09-21 | $2.27 | $2.35 | $2.23 | $2.28 | $2.28 | 125,348 |
2023-09-20 | $2.31 | $2.35 | $2.26 | $2.28 | $2.28 | 103,698 |
2023-09-19 | $2.28 | $2.35 | $2.27 | $2.30 | $2.30 | 89,639 |
2023-09-18 | $2.37 | $2.37 | $2.28 | $2.28 | $2.28 | 123,868 |
2023-09-15 | $2.44 | $2.44 | $2.35 | $2.38 | $2.38 | 427,193 |
2023-09-14 | $2.32 | $2.45 | $2.30 | $2.42 | $2.42 | 125,452 |
2023-09-13 | $2.36 | $2.37 | $2.28 | $2.28 | $2.28 | 84,610 |
2023-09-12 | $2.39 | $2.44 | $2.34 | $2.37 | $2.37 | 68,171 |
2023-09-11 | $2.47 | $2.50 | $2.34 | $2.38 | $2.38 | 72,290 |
2023-09-08 | $2.39 | $2.46 | $2.36 | $2.43 | $2.43 | 96,037 |
2023-09-07 | $2.47 | $2.50 | $2.39 | $2.41 | $2.41 | 195,678 |
2023-09-06 | $2.52 | $2.59 | $2.43 | $2.47 | $2.47 | 106,777 |
2023-09-05 | $2.41 | $2.54 | $2.40 | $2.53 | $2.53 | 99,097 |
2023-09-01 | $2.38 | $2.46 | $2.38 | $2.44 | $2.44 | 102,138 |
2023-08-31 | $2.36 | $2.39 | $2.29 | $2.35 | $2.35 | 171,774 |
2023-08-30 | $2.25 | $2.41 | $2.14 | $2.36 | $2.36 | 180,829 |
2023-08-29 | $2.25 | $2.35 | $2.15 | $2.31 | $2.31 | 139,334 |
2023-08-28 | $2.32 | $2.32 | $2.24 | $2.26 | $2.26 | 140,505 |
2023-08-25 | $2.32 | $2.38 | $2.27 | $2.30 | $2.30 | 129,130 |
2023-08-24 | $2.32 | $2.41 | $2.29 | $2.31 | $2.31 | 89,761 |
2023-08-23 | $2.35 | $2.44 | $2.33 | $2.36 | $2.36 | 131,657 |
2023-08-22 | $2.42 | $2.44 | $2.34 | $2.37 | $2.37 | 65,991 |
2023-08-21 | $2.31 | $2.44 | $2.29 | $2.40 | $2.40 | 172,912 |
2023-08-18 | $2.39 | $2.46 | $2.28 | $2.29 | $2.29 | 169,640 |
2023-08-17 | $2.46 | $2.50 | $2.37 | $2.39 | $2.39 | 135,673 |
2023-08-16 | $2.57 | $2.58 | $2.46 | $2.46 | $2.46 | 149,420 |
2023-08-15 | $2.57 | $2.62 | $2.55 | $2.56 | $2.56 | 79,246 |
2023-08-14 | $2.60 | $2.65 | $2.54 | $2.60 | $2.60 | 63,515 |
2023-08-11 | $2.63 | $2.69 | $2.61 | $2.64 | $2.64 | 88,710 |
2023-08-10 | $2.64 | $2.69 | $2.59 | $2.63 | $2.63 | 107,409 |
2023-08-09 | $2.60 | $2.71 | $2.51 | $2.63 | $2.63 | 101,154 |
2023-08-08 | $2.61 | $2.67 | $2.55 | $2.65 | $2.65 | 95,476 |
2023-08-07 | $2.63 | $2.79 | $2.60 | $2.64 | $2.64 | 151,747 |
2023-08-04 | $2.69 | $2.73 | $2.63 | $2.65 | $2.65 | 183,476 |
2023-08-03 | $2.88 | $2.93 | $2.65 | $2.68 | $2.68 | 208,642 |
2023-08-02 | $2.99 | $3.05 | $2.88 | $2.92 | $2.92 | 53,843 |
2023-08-01 | $3.05 | $3.16 | $2.96 | $3.04 | $3.04 | 281,289 |
2023-07-31 | $2.89 | $3.09 | $2.89 | $3.07 | $3.07 | 156,608 |
2023-07-28 | $2.76 | $2.93 | $2.73 | $2.90 | $2.90 | 96,280 |
2023-07-27 | $2.83 | $2.86 | $2.71 | $2.73 | $2.73 | 99,060 |
2023-07-26 | $2.79 | $2.87 | $2.76 | $2.83 | $2.83 | 61,528 |
2023-07-25 | $2.81 | $2.82 | $2.77 | $2.80 | $2.80 | 74,995 |
2023-07-24 | $3.18 | $3.18 | $2.76 | $2.84 | $2.84 | 161,498 |
2023-07-21 | $2.91 | $3.21 | $2.90 | $3.17 | $3.17 | 613,624 |
2023-07-20 | $2.94 | $2.94 | $2.84 | $2.88 | $2.88 | 241,423 |
2023-07-19 | $2.88 | $2.91 | $2.83 | $2.90 | $2.90 | 96,667 |
2023-07-18 | $2.74 | $2.92 | $2.74 | $2.89 | $2.89 | 119,340 |
2023-07-17 | $2.69 | $2.80 | $2.67 | $2.75 | $2.75 | 88,685 |
2023-07-14 | $2.79 | $2.79 | $2.65 | $2.67 | $2.67 | 110,089 |
2023-07-13 | $2.66 | $2.81 | $2.58 | $2.80 | $2.80 | 162,461 |
2023-07-12 | $2.55 | $2.73 | $2.55 | $2.69 | $2.69 | 150,064 |
2023-07-11 | $2.51 | $2.58 | $2.46 | $2.52 | $2.52 | 115,368 |
2023-07-10 | $2.55 | $2.62 | $2.48 | $2.50 | $2.50 | 119,383 |
2023-07-07 | $2.51 | $2.65 | $2.49 | $2.57 | $2.57 | 313,907 |
2023-07-06 | $2.45 | $2.51 | $2.36 | $2.50 | $2.50 | 202,668 |
2023-07-05 | $2.61 | $2.65 | $2.45 | $2.46 | $2.46 | 162,191 |
2023-07-03 | $2.68 | $2.77 | $2.59 | $2.65 | $2.65 | 74,915 |
2023-06-30 | $2.80 | $2.90 | $2.60 | $2.70 | $2.70 | 374,215 |
2023-06-29 | $2.52 | $2.93 | $2.51 | $2.82 | $2.82 | 1,431,028 |
2023-06-28 | $2.61 | $2.62 | $2.52 | $2.54 | $2.54 | 194,298 |
2023-06-27 | $2.52 | $2.71 | $2.52 | $2.62 | $2.62 | 195,377 |
2023-06-26 | $3.00 | $3.11 | $2.44 | $2.52 | $2.52 | 663,208 |
2023-06-23 | $3.52 | $3.53 | $3.01 | $3.01 | $3.01 | 7,104,469 |
2023-06-22 | $3.53 | $3.61 | $3.46 | $3.52 | $3.52 | 325,486 |
2023-06-21 | $3.35 | $3.60 | $3.35 | $3.53 | $3.53 | 365,967 |
2023-06-20 | $3.26 | $3.49 | $3.20 | $3.42 | $3.42 | 505,877 |
2023-06-16 | $2.95 | $3.30 | $2.89 | $3.29 | $3.29 | 888,391 |
2023-06-15 | $2.88 | $3.00 | $2.80 | $2.95 | $2.95 | 125,931 |
2023-06-14 | $2.92 | $3.00 | $2.85 | $2.85 | $2.85 | 113,193 |
2023-06-13 | $2.88 | $3.06 | $2.87 | $2.96 | $2.96 | 129,281 |
2023-06-12 | $2.76 | $2.90 | $2.74 | $2.87 | $2.87 | 89,413 |
2023-06-09 | $2.79 | $2.85 | $2.75 | $2.76 | $2.76 | 81,354 |
2023-06-08 | $2.99 | $2.99 | $2.81 | $2.81 | $2.81 | 84,111 |
2023-06-07 | $2.88 | $3.08 | $2.85 | $2.99 | $2.99 | 161,869 |
2023-06-06 | $2.78 | $2.90 | $2.73 | $2.85 | $2.85 | 62,196 |
2023-06-05 | $2.84 | $2.89 | $2.66 | $2.78 | $2.78 | 67,857 |
2023-06-02 | $2.63 | $2.97 | $2.62 | $2.89 | $2.89 | 348,332 |
2023-06-01 | $2.39 | $2.68 | $2.34 | $2.61 | $2.61 | 183,402 |
2023-05-31 | $2.32 | $2.42 | $2.25 | $2.38 | $2.38 | 72,802 |
2023-05-30 | $2.24 | $2.38 | $2.24 | $2.33 | $2.33 | 74,112 |
2023-05-26 | $2.30 | $2.34 | $2.24 | $2.24 | $2.24 | 76,859 |
2023-05-25 | $2.35 | $2.41 | $2.29 | $2.29 | $2.29 | 71,679 |
2023-05-24 | $2.30 | $2.43 | $2.28 | $2.37 | $2.37 | 100,364 |
2023-05-23 | $2.28 | $2.37 | $2.22 | $2.31 | $2.31 | 141,052 |
2023-05-22 | $2.35 | $2.45 | $2.22 | $2.26 | $2.26 | 281,283 |
2023-05-19 | $2.32 | $2.50 | $2.27 | $2.33 | $2.33 | 179,688 |
2023-05-18 | $2.47 | $2.49 | $2.34 | $2.34 | $2.34 | 203,715 |
2023-05-17 | $2.51 | $2.53 | $2.47 | $2.50 | $2.50 | 97,303 |
2023-05-16 | $2.55 | $2.60 | $2.49 | $2.51 | $2.51 | 60,720 |
2023-05-15 | $2.36 | $2.60 | $2.36 | $2.60 | $2.60 | 161,372 |
2023-05-12 | $2.24 | $2.38 | $2.24 | $2.35 | $2.35 | 238,327 |
2023-05-11 | $2.62 | $2.62 | $2.24 | $2.26 | $2.26 | 254,654 |
2023-05-10 | $2.84 | $2.86 | $2.51 | $2.55 | $2.55 | 280,368 |
2023-05-09 | $2.97 | $2.99 | $2.85 | $2.93 | $2.93 | 139,859 |
2023-05-08 | $2.91 | $3.03 | $2.85 | $3.00 | $3.00 | 130,385 |
2023-05-05 | $2.95 | $3.02 | $2.81 | $2.87 | $2.87 | 155,792 |
2023-05-04 | $2.97 | $2.98 | $2.90 | $2.94 | $2.94 | 82,253 |
2023-05-03 | $3.16 | $3.19 | $2.98 | $2.98 | $2.98 | 304,532 |
2023-05-02 | $3.18 | $3.22 | $3.11 | $3.16 | $3.16 | 75,061 |
2023-05-01 | $3.24 | $3.25 | $3.14 | $3.19 | $3.19 | 99,509 |
2023-04-28 | $3.20 | $3.24 | $3.16 | $3.24 | $3.24 | 91,941 |
2023-04-27 | $3.19 | $3.22 | $3.16 | $3.20 | $3.20 | 48,057 |
2023-04-26 | $3.11 | $3.23 | $3.09 | $3.19 | $3.19 | 77,576 |
2023-04-25 | $3.23 | $3.27 | $3.02 | $3.11 | $3.11 | 173,132 |
2023-04-24 | $3.28 | $3.29 | $3.20 | $3.26 | $3.26 | 100,090 |
2023-04-21 | $3.24 | $3.27 | $3.19 | $3.25 | $3.25 | 50,310 |
2023-04-20 | $3.19 | $3.25 | $3.17 | $3.24 | $3.24 | 59,725 |
2023-04-19 | $3.20 | $3.24 | $3.14 | $3.20 | $3.20 | 106,650 |
2023-04-18 | $3.17 | $3.25 | $3.17 | $3.21 | $3.21 | 54,222 |
2023-04-17 | $3.25 | $3.26 | $3.18 | $3.20 | $3.20 | 142,721 |
2023-04-14 | $3.28 | $3.30 | $3.24 | $3.26 | $3.26 | 100,528 |
2023-04-13 | $3.28 | $3.38 | $3.27 | $3.30 | $3.30 | 70,489 |
2023-04-12 | $3.37 | $3.42 | $3.29 | $3.31 | $3.31 | 101,502 |
2023-04-11 | $3.33 | $3.40 | $3.26 | $3.39 | $3.39 | 139,288 |
2023-04-10 | $3.22 | $3.35 | $3.21 | $3.28 | $3.28 | 144,575 |
2023-04-06 | $3.13 | $3.32 | $3.13 | $3.21 | $3.21 | 151,511 |
2023-04-05 | $3.20 | $3.20 | $3.08 | $3.15 | $3.15 | 62,705 |
2023-04-04 | $3.29 | $3.31 | $3.15 | $3.20 | $3.20 | 123,309 |
2023-04-03 | $3.33 | $3.41 | $3.29 | $3.31 | $3.31 | 258,501 |
2023-03-31 | $3.26 | $3.43 | $3.25 | $3.40 | $3.40 | 82,240 |
2023-03-30 | $3.19 | $3.27 | $3.15 | $3.25 | $3.25 | 105,231 |
2023-03-29 | $3.24 | $3.24 | $3.13 | $3.18 | $3.18 | 77,183 |
2023-03-28 | $3.15 | $3.25 | $3.05 | $3.19 | $3.19 | 83,340 |
2023-03-27 | $3.17 | $3.19 | $3.12 | $3.16 | $3.16 | 88,352 |
2023-03-24 | $3.00 | $3.20 | $2.99 | $3.19 | $3.19 | 139,403 |
2023-03-23 | $2.99 | $3.01 | $2.94 | $3.00 | $3.00 | 111,216 |
2023-03-22 | $2.90 | $3.00 | $2.83 | $2.95 | $2.95 | 104,397 |
2023-03-21 | $2.95 | $2.97 | $2.90 | $2.92 | $2.92 | 91,235 |
2023-03-20 | $2.79 | $3.02 | $2.76 | $2.90 | $2.90 | 174,495 |
2023-03-17 | $2.77 | $2.80 | $2.61 | $2.74 | $2.74 | 496,236 |
2023-03-16 | $2.88 | $2.94 | $2.80 | $2.83 | $2.83 | 207,248 |
2023-03-15 | $3.24 | $3.24 | $2.85 | $2.94 | $2.94 | 272,189 |
2023-03-14 | $3.00 | $3.24 | $3.00 | $3.17 | $3.17 | 194,714 |
2023-03-13 | $3.14 | $3.16 | $3.00 | $3.00 | $3.00 | 57,702 |
2023-03-10 | $3.31 | $3.31 | $3.17 | $3.19 | $3.19 | 123,278 |
2023-03-09 | $3.24 | $3.32 | $3.21 | $3.29 | $3.29 | 121,378 |
2023-03-08 | $3.21 | $3.29 | $3.21 | $3.27 | $3.27 | 128,203 |
2023-03-07 | $3.22 | $3.23 | $3.14 | $3.19 | $3.19 | 106,964 |
2023-03-06 | $3.24 | $3.27 | $3.17 | $3.21 | $3.21 | 46,260 |
2023-03-03 | $3.25 | $3.29 | $3.23 | $3.25 | $3.25 | 60,697 |
2023-03-02 | $3.23 | $3.28 | $3.12 | $3.23 | $3.23 | 181,105 |
2023-03-01 | $3.25 | $3.28 | $3.22 | $3.23 | $3.23 | 96,540 |
2023-02-28 | $3.23 | $3.29 | $3.16 | $3.26 | $3.26 | 85,206 |
2023-02-27 | $3.27 | $3.30 | $3.19 | $3.23 | $3.23 | 74,941 |
2023-02-24 | $3.21 | $3.26 | $3.15 | $3.25 | $3.25 | 126,608 |
2023-02-23 | $3.28 | $3.28 | $3.20 | $3.21 | $3.21 | 110,547 |
2023-02-22 | $3.25 | $3.33 | $3.23 | $3.23 | $3.23 | 113,311 |
2023-02-21 | $3.33 | $3.35 | $3.27 | $3.28 | $3.28 | 57,570 |
2023-02-17 | $3.35 | $3.40 | $3.31 | $3.35 | $3.35 | 75,706 |
2023-02-16 | $3.33 | $3.39 | $3.29 | $3.36 | $3.36 | 170,852 |
2023-02-15 | $3.29 | $3.36 | $3.26 | $3.31 | $3.31 | 55,828 |
2023-02-14 | $3.32 | $3.45 | $3.32 | $3.34 | $3.34 | 114,884 |
2023-02-13 | $3.36 | $3.53 | $3.35 | $3.36 | $3.36 | 141,091 |
2023-02-10 | $3.31 | $3.35 | $3.01 | $3.31 | $3.31 | 177,092 |
2023-02-09 | $3.29 | $3.39 | $3.17 | $3.31 | $3.31 | 228,264 |
2023-02-08 | $3.43 | $3.50 | $3.28 | $3.29 | $3.29 | 115,753 |
2023-02-07 | $3.22 | $3.42 | $3.15 | $3.40 | $3.40 | 223,427 |
2023-02-06 | $3.12 | $3.30 | $3.05 | $3.20 | $3.20 | 982,838 |
2023-02-03 | $3.27 | $3.32 | $3.07 | $3.15 | $3.15 | 280,334 |
2023-02-02 | $3.20 | $3.33 | $3.18 | $3.27 | $3.27 | 103,647 |
2023-02-01 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 181,149 |
2023-01-31 | $3.17 | $3.33 | $3.15 | $3.24 | $3.24 | 133,940 |
2023-01-30 | $3.26 | $3.45 | $3.26 | $3.27 | $3.27 | 135,069 |
2023-01-27 | $3.19 | $3.45 | $3.18 | $3.27 | $3.27 | 220,739 |
2023-01-26 | $3.34 | $3.43 | $3.10 | $3.17 | $3.17 | 228,822 |
2023-01-25 | $3.36 | $3.50 | $3.32 | $3.37 | $3.37 | 508,330 |
2023-01-24 | $3.11 | $3.38 | $3.11 | $3.35 | $3.35 | 1,466,434 |
2023-01-23 | $3.21 | $3.24 | $3.00 | $3.11 | $3.11 | 282,030 |
2023-01-20 | $3.27 | $3.41 | $3.11 | $3.20 | $3.20 | 269,532 |
2023-01-19 | $3.41 | $3.49 | $3.23 | $3.31 | $3.31 | 180,289 |
2023-01-18 | $3.54 | $3.64 | $3.03 | $3.42 | $3.42 | 187,080 |
2023-01-17 | $3.58 | $3.64 | $3.50 | $3.57 | $3.57 | 121,752 |
2023-01-13 | $3.68 | $3.71 | $3.57 | $3.60 | $3.60 | 90,439 |
2023-01-12 | $3.69 | $3.72 | $3.64 | $3.70 | $3.70 | 165,692 |
2023-01-11 | $3.60 | $3.77 | $3.55 | $3.65 | $3.65 | 262,213 |
2023-01-10 | $3.58 | $3.64 | $3.51 | $3.59 | $3.59 | 359,573 |
2023-01-09 | $3.60 | $3.65 | $3.55 | $3.56 | $3.56 | 229,854 |
2023-01-06 | $3.56 | $3.64 | $3.56 | $3.60 | $3.60 | 189,767 |
2023-01-05 | $3.58 | $3.60 | $3.51 | $3.56 | $3.56 | 458,315 |
2023-01-04 | $3.64 | $3.69 | $3.55 | $3.59 | $3.59 | 224,975 |
2023-01-03 | $3.57 | $3.97 | $3.52 | $3.63 | $3.63 | 314,084 |
2022-12-30 | $3.44 | $3.62 | $3.41 | $3.61 | $3.61 | 345,705 |
2022-12-29 | $3.39 | $3.49 | $3.39 | $3.45 | $3.45 | 216,364 |
2022-12-28 | $3.39 | $3.55 | $3.36 | $3.41 | $3.41 | 358,599 |
2022-12-27 | $3.27 | $3.38 | $3.16 | $3.34 | $3.34 | 265,735 |
2022-12-23 | $3.01 | $3.29 | $2.96 | $3.15 | $3.15 | 225,748 |
2022-12-22 | $3.02 | $3.05 | $2.96 | $3.02 | $3.02 | 112,922 |
2022-12-21 | $3.06 | $3.08 | $3.02 | $3.05 | $3.05 | 203,879 |
2022-12-20 | $2.80 | $3.07 | $2.80 | $3.02 | $3.02 | 335,673 |
2022-12-19 | $2.67 | $2.79 | $2.63 | $2.77 | $2.77 | 130,346 |
2022-12-16 | $2.59 | $2.67 | $2.53 | $2.65 | $2.65 | 191,680 |
2022-12-15 | $2.37 | $2.53 | $2.33 | $2.53 | $2.53 | 2,197,391 |
2022-12-14 | $2.33 | $2.41 | $2.32 | $2.36 | $2.36 | 27,065 |
2022-12-13 | $2.42 | $2.42 | $2.30 | $2.30 | $2.30 | 89,892 |
2022-12-12 | $2.33 | $2.42 | $2.33 | $2.40 | $2.40 | 27,964 |
2022-12-09 | $2.35 | $2.41 | $2.35 | $2.39 | $2.39 | 40,096 |
2022-12-08 | $2.39 | $2.40 | $2.38 | $2.38 | $2.38 | 62,214 |
2022-12-07 | $2.34 | $2.40 | $2.34 | $2.38 | $2.38 | 32,339 |
2022-12-06 | $2.37 | $2.41 | $2.32 | $2.34 | $2.34 | 41,225 |
2022-12-05 | $2.39 | $2.41 | $2.36 | $2.37 | $2.37 | 39,462 |
2022-12-02 | $2.35 | $2.45 | $2.35 | $2.42 | $2.42 | 34,655 |
2022-12-01 | $2.31 | $2.42 | $2.31 | $2.40 | $2.40 | 101,279 |
2022-11-30 | $2.41 | $2.42 | $2.33 | $2.39 | $2.39 | 65,180 |
2022-11-29 | $2.36 | $2.45 | $2.36 | $2.40 | $2.40 | 81,518 |
2022-11-28 | $2.36 | $2.42 | $2.34 | $2.36 | $2.36 | 71,937 |
2022-11-25 | $2.40 | $2.41 | $2.38 | $2.40 | $2.40 | 28,983 |
2022-11-23 | $2.38 | $2.52 | $2.38 | $2.40 | $2.40 | 83,275 |
2022-11-22 | $2.44 | $2.45 | $2.36 | $2.36 | $2.36 | 64,625 |
2022-11-21 | $2.41 | $2.45 | $2.39 | $2.44 | $2.44 | 88,260 |
2022-11-18 | $2.40 | $2.43 | $2.37 | $2.40 | $2.40 | 51,370 |
2022-11-17 | $2.42 | $2.43 | $2.30 | $2.40 | $2.40 | 47,334 |
2022-11-16 | $2.31 | $2.43 | $2.26 | $2.41 | $2.41 | 119,591 |
2022-11-15 | $2.46 | $2.46 | $2.29 | $2.36 | $2.36 | 64,059 |
2022-11-14 | $2.40 | $2.45 | $2.39 | $2.42 | $2.42 | 67,699 |
2022-11-11 | $2.42 | $2.43 | $2.38 | $2.42 | $2.42 | 33,075 |
2022-11-10 | $2.35 | $2.41 | $2.26 | $2.40 | $2.40 | 84,001 |
2022-11-09 | $2.45 | $2.45 | $2.30 | $2.32 | $2.32 | 130,615 |
2022-11-08 | $2.33 | $2.40 | $2.33 | $2.38 | $2.38 | 96,576 |
2022-11-07 | $2.37 | $2.39 | $2.24 | $2.37 | $2.37 | 35,653 |
2022-11-04 | $2.45 | $2.45 | $2.31 | $2.35 | $2.35 | 44,866 |
2022-11-03 | $2.36 | $2.42 | $2.31 | $2.42 | $2.42 | 44,292 |
2022-11-02 | $2.31 | $2.49 | $2.28 | $2.36 | $2.36 | 172,233 |
2022-11-01 | $2.38 | $2.42 | $2.31 | $2.33 | $2.33 | 127,612 |
2022-10-31 | $1.93 | $2.45 | $1.93 | $2.32 | $2.32 | 1,267,811 |
2022-10-28 | $1.90 | $2.05 | $1.90 | $2.00 | $2.00 | 79,831 |
2022-10-27 | $1.94 | $1.97 | $1.90 | $1.94 | $1.94 | 91,243 |
2022-10-26 | $1.81 | $1.99 | $1.81 | $1.95 | $1.95 | 153,029 |
2022-10-25 | $1.81 | $1.88 | $1.78 | $1.83 | $1.83 | 164,005 |
2022-10-24 | $1.78 | $1.85 | $1.77 | $1.79 | $1.79 | 113,419 |
2022-10-21 | $1.77 | $1.83 | $1.77 | $1.80 | $1.80 | 68,886 |
2022-10-20 | $1.77 | $1.81 | $1.76 | $1.79 | $1.79 | 70,387 |
2022-10-19 | $1.80 | $1.85 | $1.76 | $1.77 | $1.77 | 64,404 |
2022-10-18 | $1.82 | $1.85 | $1.79 | $1.80 | $1.80 | 197,886 |
2022-10-17 | $1.83 | $1.84 | $1.78 | $1.78 | $1.78 | 112,290 |
2022-10-14 | $1.82 | $1.83 | $1.77 | $1.80 | $1.80 | 58,999 |
2022-10-13 | $1.78 | $1.88 | $1.77 | $1.78 | $1.78 | 197,331 |
2022-10-12 | $1.80 | $1.86 | $1.80 | $1.85 | $1.85 | 67,095 |
2022-10-11 | $1.79 | $1.86 | $1.79 | $1.83 | $1.83 | 99,716 |
2022-10-10 | $1.86 | $1.89 | $1.79 | $1.84 | $1.84 | 68,922 |
2022-10-07 | $2.02 | $2.02 | $1.86 | $1.86 | $1.86 | 60,042 |
2022-10-06 | $2.00 | $2.08 | $2.00 | $2.03 | $2.03 | 191,126 |
2022-10-05 | $1.98 | $2.02 | $1.90 | $1.99 | $1.99 | 213,938 |
2022-10-04 | $1.98 | $2.02 | $1.98 | $1.99 | $1.99 | 89,188 |
2022-10-03 | $1.87 | $1.94 | $1.87 | $1.93 | $1.93 | 45,736 |
2022-09-30 | $1.85 | $1.92 | $1.84 | $1.85 | $1.85 | 39,706 |
2022-09-29 | $1.92 | $1.95 | $1.82 | $1.86 | $1.86 | 38,531 |
2022-09-28 | $1.82 | $1.97 | $1.80 | $1.92 | $1.92 | 117,347 |
2022-09-27 | $1.77 | $1.91 | $1.73 | $1.81 | $1.81 | 25,528 |
2022-09-26 | $1.78 | $1.85 | $1.72 | $1.77 | $1.77 | 112,064 |
2022-09-23 | $1.85 | $1.93 | $1.78 | $1.84 | $1.84 | 215,546 |
2022-09-22 | $2.01 | $2.02 | $1.86 | $1.90 | $1.90 | 210,850 |
2022-09-21 | $1.95 | $2.03 | $1.95 | $1.99 | $1.99 | 62,378 |
2022-09-20 | $1.92 | $1.98 | $1.89 | $1.97 | $1.97 | 63,305 |
2022-09-19 | $1.90 | $1.95 | $1.89 | $1.91 | $1.91 | 166,320 |
2022-09-16 | $1.96 | $1.98 | $1.88 | $1.90 | $1.90 | 369,504 |
2022-09-15 | $1.98 | $2.05 | $1.96 | $1.96 | $1.96 | 245,463 |
2022-09-14 | $2.03 | $2.05 | $1.99 | $2.00 | $2.00 | 179,537 |
2022-09-13 | $2.03 | $2.13 | $2.03 | $2.04 | $2.04 | 133,517 |
2022-09-12 | $2.20 | $2.23 | $2.16 | $2.17 | $2.17 | 53,393 |
2022-09-09 | $2.25 | $2.25 | $2.19 | $2.22 | $2.22 | 198,138 |
2022-09-08 | $2.20 | $2.25 | $2.13 | $2.21 | $2.21 | 26,246 |
2022-09-07 | $2.05 | $2.24 | $2.05 | $2.21 | $2.21 | 136,831 |
2022-09-06 | $2.08 | $2.09 | $2.04 | $2.07 | $2.07 | 61,467 |
2022-09-02 | $2.10 | $2.11 | $2.06 | $2.09 | $2.09 | 21,185 |
2022-09-01 | $2.15 | $2.15 | $2.07 | $2.10 | $2.10 | 43,283 |
2022-08-31 | $2.06 | $2.12 | $2.03 | $2.09 | $2.09 | 90,106 |
2022-08-30 | $2.09 | $2.12 | $2.03 | $2.06 | $2.06 | 63,562 |
2022-08-29 | $2.08 | $2.13 | $2.04 | $2.09 | $2.09 | 71,824 |
2022-08-26 | $2.21 | $2.21 | $2.07 | $2.12 | $2.12 | 33,914 |
2022-08-25 | $2.16 | $2.18 | $2.08 | $2.18 | $2.18 | 158,317 |
2022-08-24 | $2.18 | $2.21 | $2.09 | $2.12 | $2.12 | 55,384 |
2022-08-23 | $2.11 | $2.19 | $2.11 | $2.16 | $2.16 | 39,052 |
2022-08-22 | $2.17 | $2.17 | $2.06 | $2.14 | $2.14 | 75,252 |
2022-08-19 | $2.25 | $2.32 | $2.14 | $2.17 | $2.17 | 123,740 |
2022-08-18 | $2.18 | $2.26 | $2.18 | $2.24 | $2.24 | 101,978 |
2022-08-17 | $2.26 | $2.27 | $2.14 | $2.18 | $2.18 | 145,500 |
2022-08-16 | $2.34 | $2.35 | $2.21 | $2.24 | $2.24 | 290,364 |
2022-08-15 | $2.44 | $2.61 | $2.29 | $2.36 | $2.36 | 362,103 |
2022-08-12 | $2.54 | $2.64 | $2.53 | $2.53 | $2.53 | 75,958 |
2022-08-11 | $2.64 | $2.69 | $2.51 | $2.54 | $2.54 | 40,732 |
2022-08-10 | $2.62 | $2.65 | $2.56 | $2.58 | $2.58 | 53,904 |
2022-08-09 | $2.84 | $2.89 | $2.59 | $2.60 | $2.60 | 153,143 |
2022-08-08 | $2.80 | $2.89 | $2.70 | $2.76 | $2.76 | 198,640 |
2022-08-05 | $2.81 | $2.92 | $2.79 | $2.81 | $2.81 | 43,829 |
2022-08-04 | $2.77 | $2.91 | $2.77 | $2.85 | $2.85 | 32,313 |
2022-08-03 | $2.62 | $2.91 | $2.62 | $2.80 | $2.80 | 221,801 |
2022-08-02 | $2.74 | $2.79 | $2.67 | $2.69 | $2.69 | 72,871 |
2022-08-01 | $2.55 | $2.76 | $2.55 | $2.64 | $2.64 | 59,575 |
2022-07-29 | $2.64 | $2.68 | $2.59 | $2.59 | $2.59 | 49,552 |
2022-07-28 | $2.61 | $2.72 | $2.61 | $2.62 | $2.62 | 109,761 |
2022-07-27 | $2.54 | $2.71 | $2.54 | $2.61 | $2.61 | 92,794 |
2022-07-26 | $2.49 | $2.60 | $2.49 | $2.53 | $2.53 | 18,964 |
2022-07-25 | $2.50 | $2.53 | $2.45 | $2.48 | $2.48 | 41,482 |
2022-07-22 | $2.62 | $2.62 | $2.51 | $2.53 | $2.53 | 89,390 |
2022-07-21 | $2.58 | $2.63 | $2.56 | $2.60 | $2.60 | 112,300 |
2022-07-20 | $2.62 | $2.69 | $2.57 | $2.58 | $2.58 | 98,375 |
2022-07-19 | $2.51 | $2.67 | $2.51 | $2.59 | $2.59 | 123,214 |
2022-07-18 | $2.59 | $2.66 | $2.50 | $2.50 | $2.50 | 32,818 |
2022-07-15 | $2.69 | $2.73 | $2.59 | $2.59 | $2.59 | 55,218 |
2022-07-14 | $2.67 | $2.72 | $2.61 | $2.65 | $2.65 | 44,412 |
2022-07-13 | $2.54 | $2.70 | $2.54 | $2.62 | $2.62 | 30,504 |
2022-07-12 | $2.69 | $2.80 | $2.55 | $2.56 | $2.56 | 33,133 |
2022-07-11 | $2.72 | $2.75 | $2.57 | $2.75 | $2.75 | 75,492 |
2022-07-08 | $2.68 | $2.79 | $2.61 | $2.72 | $2.72 | 131,233 |
2022-07-07 | $2.62 | $2.79 | $2.55 | $2.71 | $2.71 | 197,270 |
2022-07-06 | $2.57 | $2.66 | $2.45 | $2.55 | $2.55 | 27,487 |
2022-07-05 | $2.61 | $2.75 | $2.50 | $2.57 | $2.57 | 53,420 |
2022-07-01 | $2.59 | $2.73 | $2.46 | $2.68 | $2.68 | 111,691 |
2022-06-30 | $2.50 | $2.64 | $2.43 | $2.63 | $2.63 | 121,310 |
2022-06-29 | $2.56 | $2.56 | $2.40 | $2.51 | $2.51 | 68,739 |
2022-06-28 | $2.65 | $2.75 | $2.44 | $2.56 | $2.56 | 98,112 |
2022-06-27 | $2.70 | $2.72 | $2.61 | $2.61 | $2.61 | 65,300 |
2022-06-24 | $2.70 | $2.74 | $2.59 | $2.72 | $2.72 | 112,897 |
2022-06-23 | $2.49 | $2.69 | $2.47 | $2.66 | $2.66 | 54,702 |
2022-06-22 | $2.43 | $2.74 | $2.42 | $2.50 | $2.50 | 141,190 |
2022-06-21 | $2.51 | $2.51 | $2.43 | $2.43 | $2.43 | 34,718 |
2022-06-17 | $2.50 | $2.52 | $2.41 | $2.42 | $2.42 | 135,252 |
2022-06-16 | $2.53 | $2.55 | $2.44 | $2.46 | $2.46 | 124,386 |
2022-06-15 | $2.40 | $2.70 | $2.28 | $2.66 | $2.66 | 171,688 |
2022-06-14 | $2.36 | $2.45 | $2.30 | $2.36 | $2.36 | 45,848 |
2022-06-13 | $2.43 | $2.44 | $2.29 | $2.33 | $2.33 | 74,006 |
2022-06-10 | $2.35 | $2.55 | $2.33 | $2.52 | $2.52 | 74,464 |
2022-06-09 | $2.50 | $2.50 | $2.37 | $2.39 | $2.39 | 42,744 |
2022-06-08 | $2.58 | $2.63 | $2.48 | $2.53 | $2.53 | 61,378 |
2022-06-07 | $2.61 | $2.76 | $2.53 | $2.56 | $2.56 | 179,891 |
2022-06-06 | $2.65 | $2.69 | $2.62 | $2.64 | $2.64 | 92,106 |
2022-06-03 | $2.61 | $2.65 | $2.52 | $2.58 | $2.58 | 94,751 |
2022-06-02 | $2.52 | $2.71 | $2.52 | $2.65 | $2.65 | 152,238 |
2022-06-01 | $2.45 | $2.60 | $2.40 | $2.55 | $2.55 | 377,929 |
2022-05-31 | $2.38 | $2.47 | $2.37 | $2.43 | $2.43 | 36,631 |
2022-05-27 | $2.37 | $2.50 | $2.33 | $2.44 | $2.44 | 109,004 |
2022-05-26 | $2.21 | $2.38 | $2.21 | $2.32 | $2.32 | 437,962 |
2022-05-25 | $2.09 | $2.26 | $2.09 | $2.22 | $2.22 | 32,143 |
2022-05-24 | $2.13 | $2.18 | $2.05 | $2.13 | $2.13 | 88,242 |
2022-05-23 | $2.15 | $2.21 | $2.05 | $2.20 | $2.20 | 64,214 |
2022-05-20 | $2.08 | $2.16 | $2.07 | $2.14 | $2.14 | 188,269 |
2022-05-19 | $2.04 | $2.20 | $2.00 | $2.07 | $2.07 | 227,332 |
2022-05-18 | $2.17 | $2.23 | $2.03 | $2.03 | $2.03 | 149,829 |
2022-05-17 | $2.32 | $2.33 | $2.15 | $2.20 | $2.20 | 247,419 |
2022-05-16 | $2.31 | $2.36 | $2.22 | $2.25 | $2.25 | 150,507 |
2022-05-13 | $2.24 | $2.40 | $2.24 | $2.35 | $2.35 | 108,000 |
2022-05-12 | $2.25 | $2.31 | $2.14 | $2.19 | $2.19 | 116,467 |
2022-05-11 | $2.31 | $2.44 | $2.21 | $2.24 | $2.24 | 323,938 |
2022-05-10 | $2.20 | $2.35 | $2.16 | $2.31 | $2.31 | 391,816 |
2022-05-09 | $2.22 | $2.23 | $1.91 | $1.97 | $1.97 | 250,784 |
2022-05-06 | $2.33 | $2.33 | $2.16 | $2.23 | $2.23 | 87,095 |
2022-05-05 | $2.32 | $2.32 | $2.15 | $2.30 | $2.30 | 257,975 |
2022-05-04 | $2.37 | $2.37 | $2.23 | $2.32 | $2.32 | 95,454 |
2022-05-03 | $2.28 | $2.39 | $2.25 | $2.33 | $2.33 | 81,483 |
2022-05-02 | $2.28 | $2.32 | $2.20 | $2.27 | $2.27 | 120,788 |
2022-04-29 | $2.23 | $2.36 | $2.23 | $2.29 | $2.29 | 67,423 |
2022-04-28 | $2.33 | $2.34 | $2.18 | $2.29 | $2.29 | 142,424 |
2022-04-27 | $2.27 | $2.38 | $2.25 | $2.27 | $2.27 | 91,768 |
2022-04-26 | $2.35 | $2.38 | $2.29 | $2.29 | $2.29 | 129,581 |
2022-04-25 | $2.36 | $2.51 | $2.32 | $2.40 | $2.40 | 125,607 |
2022-04-22 | $2.51 | $2.54 | $2.38 | $2.41 | $2.41 | 76,236 |
2022-04-21 | $2.66 | $2.67 | $2.51 | $2.54 | $2.54 | 253,738 |
2022-04-20 | $2.65 | $2.72 | $2.56 | $2.60 | $2.60 | 261,156 |
2022-04-19 | $2.66 | $2.77 | $2.60 | $2.65 | $2.65 | 247,689 |
2022-04-18 | $2.72 | $2.72 | $2.61 | $2.62 | $2.62 | 94,182 |
2022-04-14 | $2.76 | $2.86 | $2.74 | $2.76 | $2.76 | 204,854 |
2022-04-13 | $2.74 | $2.91 | $2.74 | $2.77 | $2.77 | 85,666 |
2022-04-12 | $2.90 | $2.93 | $2.77 | $2.77 | $2.77 | 193,354 |
2022-04-11 | $2.88 | $2.97 | $2.81 | $2.88 | $2.88 | 189,601 |
2022-04-08 | $2.95 | $2.95 | $2.82 | $2.87 | $2.87 | 92,808 |
2022-04-07 | $2.94 | $3.00 | $2.89 | $2.95 | $2.95 | 106,679 |
2022-04-06 | $3.03 | $3.04 | $2.81 | $2.94 | $2.94 | 312,381 |
2022-04-05 | $3.15 | $3.19 | $3.05 | $3.10 | $3.10 | 154,003 |
2022-04-04 | $3.11 | $3.19 | $3.07 | $3.19 | $3.19 | 96,536 |
2022-04-01 | $3.14 | $3.20 | $3.03 | $3.11 | $3.11 | 253,014 |
2022-03-31 | $3.14 | $3.25 | $3.07 | $3.11 | $3.11 | 200,397 |
2022-03-30 | $3.11 | $3.15 | $3.07 | $3.13 | $3.13 | 458,505 |
2022-03-29 | $3.15 | $3.25 | $3.07 | $3.11 | $3.11 | 543,048 |
2022-03-28 | $2.89 | $3.34 | $2.85 | $3.12 | $3.12 | 1,101,651 |
2022-03-25 | $2.86 | $3.14 | $2.74 | $2.85 | $2.85 | 1,256,697 |
2022-03-24 | $2.41 | $2.62 | $2.39 | $2.58 | $2.58 | 197,252 |
2022-03-23 | $2.42 | $2.50 | $2.36 | $2.38 | $2.38 | 79,353 |
2022-03-22 | $2.33 | $2.47 | $2.26 | $2.43 | $2.43 | 261,234 |
2022-03-21 | $2.39 | $2.42 | $2.23 | $2.33 | $2.33 | 196,873 |
2022-03-18 | $2.39 | $2.48 | $2.34 | $2.37 | $2.37 | 238,242 |
2022-03-17 | $2.29 | $2.58 | $2.27 | $2.43 | $2.43 | 444,585 |
2022-03-16 | $2.09 | $2.39 | $2.09 | $2.34 | $2.34 | 527,948 |
2022-03-15 | $2.02 | $2.09 | $1.96 | $2.00 | $2.00 | 154,020 |
2022-03-14 | $2.14 | $2.14 | $1.96 | $1.97 | $1.97 | 210,531 |
2022-03-11 | $2.21 | $2.22 | $2.10 | $2.12 | $2.12 | 115,072 |
2022-03-10 | $2.14 | $2.22 | $2.10 | $2.19 | $2.19 | 116,080 |
2022-03-09 | $2.09 | $2.20 | $2.05 | $2.18 | $2.18 | 179,905 |
2022-03-08 | $2.00 | $2.09 | $1.90 | $2.01 | $2.01 | 201,442 |
2022-03-07 | $1.99 | $2.02 | $1.87 | $2.00 | $2.00 | 565,984 |
2022-03-04 | $2.01 | $2.06 | $1.96 | $1.98 | $1.98 | 211,559 |
2022-03-03 | $2.22 | $2.24 | $2.01 | $2.02 | $2.02 | 207,968 |
2022-03-02 | $2.08 | $2.27 | $2.04 | $2.20 | $2.20 | 269,154 |
2022-03-01 | $2.15 | $2.21 | $2.07 | $2.07 | $2.07 | 198,238 |
2022-02-28 | $2.20 | $2.24 | $2.15 | $2.17 | $2.17 | 206,998 |
2022-02-25 | $2.30 | $2.31 | $2.19 | $2.24 | $2.24 | 150,284 |
2022-02-24 | $2.06 | $2.32 | $2.05 | $2.29 | $2.29 | 225,705 |
2022-02-23 | $2.46 | $2.46 | $2.15 | $2.18 | $2.18 | 383,371 |
2022-02-22 | $2.62 | $2.62 | $2.40 | $2.48 | $2.48 | 325,817 |
2022-02-18 | $2.72 | $2.72 | $2.57 | $2.63 | $2.63 | 202,112 |
2022-02-17 | $2.81 | $2.89 | $2.67 | $2.70 | $2.70 | 170,812 |
2022-02-16 | $2.80 | $2.87 | $2.75 | $2.84 | $2.84 | 142,940 |
2022-02-15 | $2.73 | $2.88 | $2.73 | $2.80 | $2.80 | 282,077 |
2022-02-14 | $2.82 | $2.91 | $2.64 | $2.65 | $2.65 | 363,423 |
2022-02-11 | $3.00 | $3.00 | $2.76 | $2.79 | $2.79 | 520,406 |
2022-02-10 | $3.27 | $3.30 | $2.87 | $2.93 | $2.93 | 770,104 |
2022-02-09 | $2.65 | $3.41 | $2.63 | $3.31 | $3.31 | 1,380,879 |
2022-02-08 | $2.47 | $2.67 | $2.41 | $2.64 | $2.64 | 232,705 |
2022-02-07 | $2.45 | $2.60 | $2.41 | $2.50 | $2.50 | 485,413 |
2022-02-04 | $2.20 | $2.44 | $2.19 | $2.42 | $2.42 | 289,332 |
2022-02-03 | $2.18 | $2.30 | $2.10 | $2.20 | $2.20 | 205,305 |
2022-02-02 | $2.34 | $2.42 | $2.22 | $2.24 | $2.24 | 266,314 |
2022-02-01 | $2.24 | $2.34 | $2.16 | $2.31 | $2.31 | 335,322 |
2022-01-31 | $2.04 | $2.19 | $2.03 | $2.19 | $2.19 | 354,879 |
2022-01-28 | $1.91 | $2.03 | $1.85 | $2.03 | $2.03 | 407,755 |
2022-01-27 | $1.98 | $2.04 | $1.90 | $1.93 | $1.93 | 393,514 |
2022-01-26 | $2.08 | $2.08 | $1.95 | $1.99 | $1.99 | 512,229 |
2022-01-25 | $2.02 | $2.02 | $1.95 | $1.98 | $1.98 | 162,626 |
2022-01-24 | $2.06 | $2.06 | $1.90 | $2.04 | $2.04 | 1,145,331 |
2022-01-21 | $2.08 | $2.08 | $2.00 | $2.02 | $2.02 | 615,867 |
2022-01-20 | $2.11 | $2.24 | $2.04 | $2.07 | $2.07 | 523,709 |
2022-01-19 | $2.07 | $2.08 | $2.01 | $2.07 | $2.07 | 469,335 |
2022-01-18 | $2.11 | $2.15 | $2.00 | $2.03 | $2.03 | 508,552 |
2022-01-14 | $2.15 | $2.15 | $2.04 | $2.15 | $2.15 | 437,507 |
2022-01-13 | $2.24 | $2.26 | $2.15 | $2.16 | $2.16 | 231,459 |
2022-01-12 | $2.16 | $2.19 | $2.13 | $2.16 | $2.16 | 197,314 |
2022-01-11 | $2.16 | $2.20 | $2.10 | $2.13 | $2.13 | 113,242 |
2022-01-10 | $2.19 | $2.20 | $2.05 | $2.15 | $2.15 | 254,805 |
2022-01-07 | $2.22 | $2.32 | $2.20 | $2.21 | $2.21 | 214,891 |
2022-01-06 | $2.28 | $2.28 | $2.15 | $2.25 | $2.25 | 269,364 |
2022-01-05 | $2.42 | $2.47 | $2.27 | $2.28 | $2.28 | 342,224 |
2022-01-04 | $2.54 | $2.58 | $2.43 | $2.44 | $2.44 | 362,855 |
2022-01-03 | $2.41 | $2.63 | $2.41 | $2.50 | $2.50 | 533,536 |
2021-12-31 | $2.40 | $2.47 | $2.38 | $2.41 | $2.41 | 957,934 |
2021-12-30 | $2.31 | $2.47 | $2.31 | $2.43 | $2.43 | 1,147,544 |
2021-12-29 | $2.30 | $2.34 | $2.27 | $2.29 | $2.29 | 863,836 |
2021-12-28 | $2.28 | $2.35 | $2.26 | $2.32 | $2.32 | 1,603,385 |
2021-12-27 | $2.37 | $2.39 | $2.29 | $2.30 | $2.30 | 926,254 |
2021-12-23 | $2.45 | $2.50 | $2.34 | $2.35 | $2.35 | 337,764 |
2021-12-22 | $2.46 | $2.55 | $2.42 | $2.45 | $2.45 | 506,814 |
2021-12-21 | $2.50 | $2.50 | $2.37 | $2.42 | $2.42 | 388,196 |
2021-12-20 | $2.35 | $2.42 | $2.26 | $2.38 | $2.38 | 188,579 |
2021-12-17 | $2.38 | $2.42 | $2.31 | $2.31 | $2.31 | 1,186,980 |
2021-12-16 | $2.78 | $2.84 | $2.38 | $2.39 | $2.39 | 448,687 |
2021-12-15 | $2.65 | $2.73 | $2.56 | $2.72 | $2.72 | 230,841 |
2021-12-14 | $2.59 | $2.67 | $2.57 | $2.64 | $2.64 | 315,408 |
2021-12-13 | $2.69 | $2.77 | $2.56 | $2.58 | $2.58 | 218,149 |
2021-12-10 | $2.81 | $2.88 | $2.70 | $2.73 | $2.73 | 191,998 |
2021-12-09 | $2.94 | $2.94 | $2.78 | $2.79 | $2.79 | 187,354 |
2021-12-08 | $2.91 | $3.00 | $2.79 | $2.94 | $2.94 | 181,987 |
2021-12-07 | $2.65 | $2.94 | $2.65 | $2.86 | $2.86 | 312,346 |
2021-12-06 | $2.58 | $2.64 | $2.43 | $2.63 | $2.63 | 301,962 |
2021-12-03 | $2.62 | $2.66 | $2.53 | $2.57 | $2.57 | 330,254 |
2021-12-02 | $2.60 | $2.66 | $2.55 | $2.65 | $2.65 | 137,601 |
2021-12-01 | $2.74 | $2.86 | $2.55 | $2.60 | $2.60 | 357,515 |
2021-11-30 | $2.69 | $2.74 | $2.55 | $2.69 | $2.69 | 528,122 |
2021-11-29 | $2.70 | $2.80 | $2.63 | $2.70 | $2.70 | 239,615 |
2021-11-26 | $2.61 | $2.71 | $2.58 | $2.64 | $2.64 | 211,132 |
2021-11-24 | $2.67 | $2.84 | $2.62 | $2.77 | $2.77 | 308,911 |
2021-11-23 | $2.76 | $2.80 | $2.60 | $2.69 | $2.69 | 524,450 |
2021-11-22 | $2.80 | $2.89 | $2.68 | $2.77 | $2.77 | 352,011 |
2021-11-19 | $2.66 | $2.82 | $2.59 | $2.81 | $2.81 | 659,134 |
2021-11-18 | $2.94 | $2.94 | $2.64 | $2.68 | $2.68 | 755,313 |
2021-11-17 | $2.85 | $2.99 | $2.83 | $2.88 | $2.88 | 369,858 |
2021-11-16 | $2.85 | $2.93 | $2.78 | $2.85 | $2.85 | 577,899 |
2021-11-15 | $3.09 | $3.09 | $2.83 | $2.85 | $2.85 | 554,168 |
2021-11-12 | $3.19 | $3.19 | $3.03 | $3.09 | $3.09 | 385,647 |
2021-11-11 | $3.71 | $3.72 | $3.16 | $3.21 | $3.21 | 990,998 |
2021-11-10 | $2.96 | $3.74 | $2.89 | $3.69 | $3.69 | 1,849,042 |
2021-11-09 | $3.32 | $3.38 | $3.23 | $3.28 | $3.28 | 329,072 |
2021-11-08 | $3.35 | $3.39 | $3.29 | $3.36 | $3.36 | 422,235 |
2021-11-05 | $3.21 | $3.37 | $3.15 | $3.32 | $3.32 | 478,654 |
2021-11-04 | $3.03 | $3.26 | $2.97 | $3.19 | $3.19 | 637,151 |
2021-11-03 | $3.03 | $3.08 | $2.94 | $3.03 | $3.03 | 411,646 |
2021-11-02 | $3.07 | $3.12 | $2.98 | $3.06 | $3.06 | 502,660 |
2021-11-01 | $3.00 | $3.16 | $2.93 | $3.10 | $3.10 | 566,898 |
2021-10-29 | $3.00 | $3.05 | $2.95 | $3.01 | $3.01 | 622,637 |
2021-10-28 | $3.04 | $3.13 | $3.02 | $3.03 | $3.03 | 226,098 |
2021-10-27 | $3.13 | $3.21 | $3.03 | $3.03 | $3.03 | 465,011 |
2021-10-26 | $3.28 | $3.29 | $3.11 | $3.14 | $3.14 | 435,088 |
2021-10-25 | $3.30 | $3.34 | $3.25 | $3.26 | $3.26 | 427,918 |
2021-10-22 | $3.35 | $3.35 | $3.28 | $3.29 | $3.29 | 580,538 |
2021-10-21 | $3.33 | $3.39 | $3.28 | $3.37 | $3.37 | 175,552 |
2021-10-20 | $3.38 | $3.40 | $3.23 | $3.36 | $3.36 | 590,779 |
2021-10-19 | $3.25 | $3.47 | $3.21 | $3.41 | $3.41 | 504,848 |
2021-10-18 | $3.37 | $3.49 | $3.23 | $3.25 | $3.25 | 420,711 |
2021-10-15 | $3.43 | $3.52 | $3.37 | $3.38 | $3.38 | 401,891 |
2021-10-14 | $3.63 | $3.65 | $3.33 | $3.38 | $3.38 | 732,921 |
2021-10-13 | $3.83 | $3.83 | $3.61 | $3.63 | $3.63 | 220,926 |
2021-10-12 | $3.66 | $3.77 | $3.62 | $3.77 | $3.77 | 437,986 |
2021-10-11 | $3.75 | $3.77 | $3.62 | $3.63 | $3.63 | 422,779 |
2021-10-08 | $3.79 | $3.79 | $3.61 | $3.75 | $3.75 | 359,181 |
2021-10-07 | $3.93 | $3.99 | $3.73 | $3.75 | $3.75 | 606,842 |
2021-10-06 | $3.60 | $3.66 | $3.56 | $3.61 | $3.61 | 668,297 |
2021-10-05 | $3.65 | $3.68 | $3.56 | $3.64 | $3.64 | 772,231 |
2021-10-04 | $3.77 | $3.80 | $3.59 | $3.63 | $3.63 | 1,273,516 |
2021-10-01 | $3.97 | $4.00 | $3.71 | $3.80 | $3.80 | 402,420 |
2021-09-30 | $3.84 | $4.03 | $3.71 | $3.96 | $3.96 | 652,041 |
2021-09-29 | $4.10 | $4.19 | $3.80 | $3.83 | $3.83 | 824,169 |
2021-09-28 | $4.20 | $4.20 | $4.05 | $4.08 | $4.08 | 334,445 |
2021-09-27 | $4.47 | $4.48 | $4.20 | $4.26 | $4.26 | 356,964 |
2021-09-24 | $4.51 | $4.69 | $4.44 | $4.49 | $4.49 | 415,529 |
2021-09-23 | $4.34 | $4.63 | $4.31 | $4.61 | $4.61 | 320,362 |
2021-09-22 | $4.32 | $4.38 | $4.28 | $4.33 | $4.33 | 196,202 |
2021-09-21 | $4.28 | $4.33 | $4.20 | $4.29 | $4.29 | 175,879 |
2021-09-20 | $4.18 | $4.31 | $4.07 | $4.25 | $4.25 | 489,551 |
2021-09-17 | $4.50 | $4.55 | $4.31 | $4.41 | $4.41 | 335,219 |
2021-09-16 | $4.62 | $4.74 | $4.46 | $4.56 | $4.56 | 297,743 |
2021-09-15 | $4.50 | $4.61 | $4.47 | $4.58 | $4.58 | 91,886 |
2021-09-14 | $4.51 | $4.69 | $4.45 | $4.50 | $4.50 | 242,460 |
2021-09-13 | $4.54 | $4.62 | $4.36 | $4.53 | $4.53 | 219,032 |
2021-09-10 | $4.75 | $4.75 | $4.46 | $4.50 | $4.50 | 489,214 |
2021-09-09 | $4.78 | $5.02 | $4.69 | $4.69 | $4.69 | 639,773 |
2021-09-08 | $4.78 | $4.86 | $4.58 | $4.81 | $4.81 | 345,726 |
2021-09-07 | $4.73 | $5.06 | $4.73 | $4.80 | $4.80 | 584,367 |
2021-09-03 | $5.00 | $5.08 | $4.70 | $4.74 | $4.74 | 742,203 |
2021-09-02 | $4.50 | $5.04 | $4.42 | $4.86 | $4.86 | 1,501,057 |
2021-09-01 | $4.35 | $4.52 | $4.20 | $4.48 | $4.48 | 313,318 |
2021-08-31 | $4.40 | $4.49 | $4.32 | $4.32 | $4.32 | 219,114 |
2021-08-30 | $4.44 | $4.45 | $4.26 | $4.42 | $4.42 | 409,962 |
2021-08-27 | $4.46 | $4.59 | $4.35 | $4.38 | $4.38 | 334,591 |
2021-08-26 | $4.48 | $4.55 | $4.30 | $4.46 | $4.46 | 566,634 |
2021-08-25 | $4.53 | $4.61 | $4.42 | $4.54 | $4.54 | 487,808 |
2021-08-24 | $4.20 | $4.56 | $4.15 | $4.50 | $4.50 | 582,019 |
2021-08-23 | $4.29 | $4.34 | $3.99 | $4.20 | $4.20 | 423,729 |
2021-08-20 | $3.88 | $4.38 | $3.78 | $4.22 | $4.22 | 968,593 |
2021-08-19 | $3.70 | $3.91 | $3.67 | $3.85 | $3.85 | 983,546 |
2021-08-18 | $4.01 | $4.16 | $3.84 | $3.85 | $3.85 | 4,155,944 |
2021-08-17 | $4.33 | $4.33 | $4.04 | $4.29 | $4.29 | 960,614 |
2021-08-16 | $4.53 | $4.56 | $4.32 | $4.46 | $4.46 | 601,657 |
2021-08-13 | $4.83 | $4.84 | $4.50 | $4.58 | $4.58 | 529,834 |
2021-08-12 | $4.89 | $4.93 | $4.65 | $4.82 | $4.82 | 578,958 |
2021-08-11 | $4.60 | $5.03 | $4.42 | $4.90 | $4.90 | 1,140,103 |
2021-08-10 | $5.02 | $5.03 | $4.36 | $4.75 | $4.75 | 1,148,560 |
2021-08-09 | $4.76 | $5.23 | $4.76 | $5.03 | $5.03 | 1,334,824 |
2021-08-06 | $4.81 | $4.82 | $4.65 | $4.74 | $4.74 | 266,885 |
2021-08-05 | $4.75 | $4.92 | $4.55 | $4.81 | $4.81 | 455,770 |
2021-08-04 | $4.82 | $4.89 | $4.68 | $4.75 | $4.75 | 304,693 |
2021-08-03 | $4.73 | $4.98 | $4.69 | $4.89 | $4.89 | 450,246 |
2021-08-02 | $4.86 | $4.95 | $4.72 | $4.86 | $4.86 | 507,626 |
2021-07-30 | $4.80 | $5.13 | $4.63 | $4.77 | $4.77 | 1,064,449 |
2021-07-29 | $4.89 | $5.29 | $4.77 | $4.90 | $4.90 | 1,892,473 |
2021-07-28 | $4.40 | $4.80 | $4.25 | $4.75 | $4.75 | 713,641 |
2021-07-27 | $4.41 | $4.53 | $4.10 | $4.25 | $4.25 | 852,675 |
2021-07-26 | $4.53 | $4.91 | $4.43 | $4.68 | $4.68 | 874,837 |
2021-07-23 | $4.55 | $4.60 | $4.33 | $4.45 | $4.45 | 455,663 |
2021-07-22 | $4.66 | $4.73 | $4.42 | $4.55 | $4.55 | 439,813 |
2021-07-21 | $4.70 | $4.91 | $4.56 | $4.69 | $4.69 | 629,904 |
2021-07-20 | $4.33 | $4.76 | $4.22 | $4.62 | $4.62 | 969,065 |
2021-07-19 | $4.45 | $4.45 | $4.03 | $4.35 | $4.35 | 1,090,638 |
2021-07-16 | $4.42 | $4.84 | $4.42 | $4.53 | $4.53 | 1,059,336 |
2021-07-15 | $4.17 | $4.41 | $4.02 | $4.35 | $4.35 | 357,990 |
2021-07-14 | $4.53 | $4.68 | $4.11 | $4.22 | $4.22 | 875,514 |
2021-07-13 | $4.06 | $4.73 | $4.01 | $4.66 | $4.66 | 3,545,825 |
2021-07-12 | $4.01 | $4.09 | $3.85 | $4.00 | $4.00 | 659,654 |
2021-07-09 | $3.58 | $4.06 | $3.50 | $3.97 | $3.97 | 1,027,355 |
2021-07-08 | $3.52 | $3.57 | $3.30 | $3.47 | $3.47 | 376,044 |
2021-07-07 | $3.73 | $4.00 | $3.63 | $3.71 | $3.71 | 992,980 |
2021-07-06 | $3.44 | $3.45 | $3.34 | $3.40 | $3.40 | 320,228 |
2021-07-02 | $3.67 | $3.68 | $3.44 | $3.45 | $3.45 | 421,296 |
2021-07-01 | $3.79 | $3.82 | $3.54 | $3.62 | $3.62 | 2,360,094 |
2021-06-30 | $3.65 | $3.78 | $3.57 | $3.75 | $3.75 | 440,099 |
2021-06-29 | $3.70 | $3.91 | $3.65 | $3.66 | $3.66 | 679,299 |
2021-06-28 | $3.70 | $3.75 | $3.41 | $3.64 | $3.64 | 431,567 |
2021-06-25 | $3.71 | $3.89 | $3.66 | $3.70 | $3.70 | 467,475 |
2021-06-24 | $3.53 | $3.73 | $3.52 | $3.64 | $3.64 | 411,356 |
2021-06-23 | $3.29 | $3.63 | $3.29 | $3.56 | $3.56 | 356,590 |
2021-06-22 | $3.33 | $3.33 | $3.20 | $3.30 | $3.30 | 230,963 |
2021-06-21 | $3.34 | $3.37 | $3.21 | $3.30 | $3.30 | 296,827 |
2021-06-18 | $3.43 | $3.50 | $3.22 | $3.35 | $3.35 | 447,843 |
2021-06-17 | $3.56 | $3.65 | $3.38 | $3.51 | $3.51 | 394,839 |
2021-06-16 | $3.67 | $3.67 | $3.42 | $3.58 | $3.58 | 293,908 |
2021-06-15 | $3.65 | $3.76 | $3.57 | $3.72 | $3.72 | 220,225 |
2021-06-14 | $3.80 | $3.90 | $3.63 | $3.66 | $3.66 | 337,616 |
2021-06-11 | $3.91 | $3.93 | $3.72 | $3.77 | $3.77 | 366,059 |
2021-06-10 | $3.73 | $4.05 | $3.73 | $3.94 | $3.94 | 492,723 |
2021-06-09 | $4.33 | $4.49 | $3.75 | $3.76 | $3.76 | 1,098,037 |
2021-06-08 | $5.05 | $5.05 | $4.21 | $4.24 | $4.24 | 1,052,481 |
2021-06-07 | $4.85 | $4.95 | $4.70 | $4.92 | $4.92 | 1,154,842 |
2021-06-04 | $4.30 | $5.14 | $4.30 | $4.91 | $4.91 | 1,908,825 |
2021-06-03 | $3.91 | $4.12 | $3.84 | $4.11 | $4.11 | 406,478 |
2021-06-02 | $3.86 | $4.00 | $3.68 | $3.99 | $3.99 | 699,509 |
2021-06-01 | $3.22 | $3.90 | $3.22 | $3.76 | $3.76 | 1,331,666 |
2021-05-28 | $3.45 | $3.80 | $3.15 | $3.20 | $3.20 | 1,359,578 |
2021-05-27 | $3.00 | $3.32 | $3.00 | $3.32 | $3.32 | 1,083,534 |
2021-05-26 | $2.78 | $2.95 | $2.76 | $2.92 | $2.92 | 555,578 |
2021-05-25 | $2.60 | $2.80 | $2.60 | $2.73 | $2.73 | 625,589 |
2021-05-24 | $2.60 | $2.69 | $2.52 | $2.67 | $2.67 | 697,923 |
2021-05-21 | $2.28 | $2.54 | $2.20 | $2.51 | $2.51 | 634,616 |
2021-05-20 | $2.24 | $2.30 | $2.16 | $2.20 | $2.20 | 207,285 |
2021-05-19 | $2.05 | $2.22 | $2.02 | $2.22 | $2.22 | 215,393 |
2021-05-18 | $2.07 | $2.18 | $2.04 | $2.11 | $2.11 | 587,126 |
2021-05-17 | $2.05 | $2.14 | $2.02 | $2.10 | $2.10 | 242,697 |
2021-05-14 | $2.10 | $2.17 | $2.06 | $2.10 | $2.10 | 361,871 |
2021-05-13 | $2.04 | $2.14 | $1.99 | $2.14 | $2.14 | 223,669 |
2021-05-12 | $1.96 | $2.07 | $1.95 | $1.99 | $1.99 | 296,812 |
2021-05-11 | $1.94 | $2.05 | $1.82 | $2.00 | $2.00 | 285,427 |
2021-05-10 | $2.13 | $2.13 | $1.96 | $1.98 | $1.98 | 307,897 |
2021-05-07 | $2.00 | $2.11 | $1.97 | $2.08 | $2.08 | 262,847 |
2021-05-06 | $2.14 | $2.17 | $1.96 | $2.03 | $2.03 | 404,935 |
2021-05-05 | $2.20 | $2.24 | $2.10 | $2.17 | $2.17 | 190,881 |
2021-05-04 | $2.16 | $2.21 | $2.07 | $2.19 | $2.19 | 366,928 |
2021-05-03 | $2.11 | $2.23 | $2.11 | $2.19 | $2.19 | 290,868 |
2021-04-30 | $2.22 | $2.27 | $2.08 | $2.10 | $2.10 | 422,048 |
2021-04-29 | $2.26 | $2.29 | $2.23 | $2.24 | $2.24 | 336,913 |
2021-04-28 | $2.22 | $2.26 | $2.15 | $2.25 | $2.25 | 227,202 |
2021-04-27 | $2.37 | $2.42 | $2.22 | $2.24 | $2.24 | 506,274 |
2021-04-26 | $2.44 | $2.45 | $2.30 | $2.38 | $2.38 | 1,330,483 |
2021-04-23 | $2.38 | $2.48 | $2.37 | $2.42 | $2.42 | 509,036 |
2021-04-22 | $2.36 | $2.45 | $2.29 | $2.36 | $2.36 | 479,084 |
2021-04-21 | $2.17 | $2.40 | $2.17 | $2.31 | $2.31 | 474,280 |
2021-04-20 | $2.26 | $2.31 | $2.18 | $2.22 | $2.22 | 618,981 |
2021-04-19 | $2.33 | $2.36 | $2.18 | $2.30 | $2.30 | 627,328 |
2021-04-16 | $2.39 | $2.44 | $2.30 | $2.35 | $2.35 | 480,396 |
2021-04-15 | $2.41 | $2.46 | $2.22 | $2.38 | $2.38 | 885,683 |
2021-04-14 | $2.41 | $2.58 | $2.28 | $2.39 | $2.39 | 1,774,796 |
2021-04-13 | $2.14 | $2.33 | $2.05 | $2.33 | $2.33 | 1,831,348 |
2021-04-12 | $2.25 | $2.34 | $2.12 | $2.15 | $2.15 | 846,269 |
2021-04-09 | $2.20 | $2.30 | $2.15 | $2.26 | $2.26 | 773,187 |
2021-04-08 | $2.25 | $2.25 | $2.11 | $2.18 | $2.18 | 725,680 |
2021-04-07 | $2.43 | $2.47 | $2.22 | $2.23 | $2.23 | 1,288,171 |
2021-04-06 | $2.63 | $2.70 | $2.26 | $2.45 | $2.45 | 3,435,034 |
2021-04-05 | $2.27 | $3.21 | $2.26 | $2.80 | $2.80 | 17,614,110 |
2021-04-01 | $2.13 | $2.28 | $1.98 | $2.24 | $2.24 | 2,930,528 |
2021-03-31 | $1.79 | $2.15 | $1.75 | $2.15 | $2.15 | 8,991,816 |
2021-03-30 | $1.84 | $2.42 | $1.81 | $1.83 | $1.83 | 134,354,358 |
2021-03-29 | $1.49 | $1.50 | $1.45 | $1.49 | $1.49 | 2,913,887 |
2021-03-26 | $1.53 | $1.53 | $1.45 | $1.50 | $1.50 | 161,095 |
2021-03-25 | $1.41 | $1.49 | $1.38 | $1.47 | $1.47 | 202,268 |
2021-03-24 | $1.42 | $1.47 | $1.35 | $1.44 | $1.44 | 430,297 |
2021-03-23 | $1.52 | $1.52 | $1.44 | $1.47 | $1.47 | 350,878 |
2021-03-22 | $1.61 | $1.67 | $1.54 | $1.59 | $1.59 | 443,937 |
2021-03-19 | $1.60 | $1.65 | $1.52 | $1.63 | $1.63 | 397,855 |
2021-03-18 | $1.59 | $1.75 | $1.53 | $1.64 | $1.64 | 569,165 |
2021-03-17 | $1.67 | $1.76 | $1.48 | $1.53 | $1.53 | 1,762,648 |
2021-03-16 | $1.79 | $1.85 | $1.66 | $1.75 | $1.75 | 689,471 |
2021-03-15 | $2.08 | $2.09 | $1.75 | $1.83 | $1.83 | 1,441,861 |
2021-03-12 | $1.75 | $1.91 | $1.72 | $1.91 | $1.91 | 859,772 |
2021-03-11 | $1.66 | $1.85 | $1.58 | $1.74 | $1.74 | 1,244,623 |
2021-03-10 | $1.36 | $1.58 | $1.36 | $1.55 | $1.55 | 474,793 |
2021-03-09 | $1.33 | $1.49 | $1.31 | $1.46 | $1.46 | 390,352 |
2021-03-08 | $1.23 | $1.31 | $1.23 | $1.29 | $1.29 | 173,899 |
2021-03-05 | $1.32 | $1.34 | $1.17 | $1.23 | $1.23 | 350,226 |
2021-03-04 | $1.42 | $1.43 | $1.25 | $1.32 | $1.32 | 429,516 |
2021-03-03 | $1.49 | $1.49 | $1.37 | $1.43 | $1.43 | 256,571 |
2021-03-02 | $1.50 | $1.52 | $1.42 | $1.50 | $1.50 | 236,068 |
2021-03-01 | $1.43 | $1.60 | $1.37 | $1.50 | $1.50 | 680,032 |
2021-02-26 | $1.24 | $1.40 | $1.24 | $1.35 | $1.35 | 561,393 |
2021-02-25 | $1.48 | $1.49 | $1.26 | $1.28 | $1.28 | 284,424 |
2021-02-24 | $1.35 | $1.45 | $1.32 | $1.39 | $1.39 | 255,299 |
2021-02-23 | $1.37 | $1.39 | $1.23 | $1.31 | $1.31 | 387,116 |
2021-02-22 | $1.37 | $1.46 | $1.35 | $1.42 | $1.42 | 256,087 |
2021-02-19 | $1.45 | $1.50 | $1.39 | $1.40 | $1.40 | 306,495 |
2021-02-18 | $1.55 | $1.56 | $1.42 | $1.47 | $1.47 | 453,928 |
2021-02-17 | $1.58 | $1.63 | $1.51 | $1.55 | $1.55 | 445,016 |
2021-02-16 | $1.58 | $1.74 | $1.55 | $1.61 | $1.61 | 1,137,174 |
2021-02-12 | $1.55 | $1.59 | $1.40 | $1.48 | $1.48 | 1,114,508 |
2021-02-11 | $1.50 | $1.52 | $1.43 | $1.48 | $1.48 | 1,083,957 |
2021-02-10 | $1.39 | $1.44 | $1.29 | $1.42 | $1.42 | 1,304,105 |
2021-02-09 | $1.24 | $1.33 | $1.23 | $1.31 | $1.31 | 942,296 |
2021-02-08 | $1.19 | $1.22 | $1.15 | $1.22 | $1.22 | 371,884 |
2021-02-05 | $1.18 | $1.19 | $1.10 | $1.13 | $1.13 | 223,447 |
2021-02-04 | $1.16 | $1.20 | $1.13 | $1.14 | $1.14 | 374,669 |
2021-02-03 | $1.15 | $1.18 | $1.10 | $1.16 | $1.16 | 406,237 |
2021-02-02 | $1.15 | $1.15 | $1.02 | $1.07 | $1.07 | 494,376 |
2021-02-01 | $1.11 | $1.14 | $1.03 | $1.13 | $1.13 | 314,323 |
2021-01-29 | $1.09 | $1.18 | $1.02 | $1.07 | $1.07 | 605,820 |
2021-01-28 | $0.99 | $1.40 | $0.98 | $1.18 | $1.18 | 4,096,170 |
2021-01-27 | $1.08 | $1.12 | $0.96 | $0.98 | $0.98 | 1,014,170 |
2021-01-26 | $1.10 | $1.16 | $1.06 | $1.12 | $1.12 | 946,439 |
2021-01-25 | $1.20 | $1.22 | $1.08 | $1.14 | $1.14 | 962,326 |
2021-01-22 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 399,956 |
2021-01-21 | $1.31 | $1.32 | $1.23 | $1.26 | $1.26 | 492,904 |
2021-01-20 | $1.31 | $1.45 | $1.26 | $1.29 | $1.29 | 2,020,753 |
2021-01-19 | $1.17 | $1.34 | $1.17 | $1.29 | $1.29 | 1,214,889 |
2021-01-15 | $1.35 | $1.35 | $1.15 | $1.21 | $1.21 | 657,760 |
2021-01-14 | $1.30 | $1.36 | $1.27 | $1.32 | $1.32 | 753,542 |
2021-01-13 | $1.37 | $1.38 | $1.25 | $1.27 | $1.27 | 809,544 |
2021-01-12 | $1.13 | $1.40 | $1.08 | $1.38 | $1.38 | 3,289,622 |
2021-01-11 | $0.93 | $1.18 | $0.93 | $1.14 | $1.14 | 2,067,726 |
2021-01-08 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 191,417 |
2021-01-07 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 136,866 |
2021-01-06 | $0.92 | $0.97 | $0.86 | $0.89 | $0.89 | 294,880 |
2021-01-05 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 158,117 |
2021-01-04 | $0.88 | $0.91 | $0.83 | $0.90 | $0.90 | 134,493 |
2020-12-31 | $0.88 | $0.92 | $0.78 | $0.88 | $0.88 | 357,895 |
2020-12-30 | $0.90 | $0.94 | $0.87 | $0.89 | $0.89 | 224,691 |
2020-12-29 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 182,255 |
2020-12-28 | $0.96 | $0.99 | $0.85 | $0.90 | $0.90 | 275,842 |
2020-12-24 | $1.03 | $1.03 | $0.77 | $0.96 | $0.96 | 388,574 |
2020-12-23 | $1.00 | $1.06 | $0.97 | $1.00 | $1.00 | 425,375 |
2020-12-22 | $0.83 | $1.02 | $0.83 | $0.99 | $0.99 | 1,065,413 |
2020-12-21 | $0.78 | $0.85 | $0.77 | $0.82 | $0.82 | 587,174 |
2020-12-18 | $0.75 | $0.82 | $0.75 | $0.76 | $0.76 | 382,116 |
2020-12-17 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 115,745 |
2020-12-16 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 112,642 |
2020-12-15 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 280,549 |
2020-12-14 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 108,740 |
2020-12-11 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 74,759 |
2020-12-10 | $0.74 | $0.77 | $0.72 | $0.74 | $0.74 | 229,037 |
2020-12-09 | $0.77 | $0.80 | $0.74 | $0.74 | $0.74 | 116,906 |
2020-12-08 | $0.76 | $0.78 | $0.73 | $0.74 | $0.74 | 156,425 |
2020-12-07 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 119,185 |
2020-12-04 | $0.79 | $0.83 | $0.75 | $0.78 | $0.78 | 293,312 |
2020-12-03 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 197,755 |
2020-12-02 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 341,408 |
2020-12-01 | $0.78 | $0.81 | $0.75 | $0.76 | $0.76 | 188,000 |
2020-11-30 | $0.79 | $0.81 | $0.77 | $0.78 | $0.78 | 379,953 |
2020-11-27 | $0.81 | $0.82 | $0.77 | $0.77 | $0.77 | 220,426 |
2020-11-25 | $0.82 | $0.85 | $0.77 | $0.82 | $0.82 | 187,072 |
2020-11-24 | $0.86 | $0.87 | $0.75 | $0.82 | $0.82 | 372,776 |
2020-11-23 | $0.88 | $0.89 | $0.78 | $0.82 | $0.82 | 669,570 |
2020-11-20 | $0.76 | $0.89 | $0.76 | $0.88 | $0.88 | 1,471,102 |
2020-11-19 | $0.67 | $0.80 | $0.65 | $0.76 | $0.76 | 1,642,673 |
2020-11-18 | $0.62 | $0.68 | $0.60 | $0.65 | $0.65 | 1,776,724 |
2020-11-17 | $0.68 | $0.68 | $0.58 | $0.62 | $0.62 | 2,695,633 |
2020-11-16 | $0.73 | $0.78 | $0.66 | $0.66 | $0.66 | 2,488,093 |
2020-11-13 | $0.76 | $0.77 | $0.70 | $0.70 | $0.70 | 965,146 |
2020-11-12 | $0.82 | $0.83 | $0.76 | $0.77 | $0.77 | 1,017,134 |
2020-11-11 | $1.11 | $1.33 | $0.83 | $0.84 | $0.84 | 10,109,682 |
2020-11-10 | $0.98 | $1.02 | $0.94 | $0.94 | $0.94 | 276,524 |
2020-11-09 | $1.02 | $1.06 | $0.93 | $0.96 | $0.96 | 218,991 |
2020-11-06 | $1.00 | $1.07 | $0.93 | $1.00 | $1.00 | 192,565 |
2020-11-05 | $1.03 | $1.12 | $0.98 | $1.03 | $1.03 | 211,022 |
2020-11-04 | $1.04 | $1.13 | $0.98 | $1.05 | $1.05 | 912,008 |
2020-11-03 | $1.07 | $1.15 | $1.00 | $1.02 | $1.02 | 178,428 |
2020-11-02 | $1.06 | $1.11 | $1.06 | $1.07 | $1.07 | 124,142 |
2020-10-30 | $1.06 | $1.09 | $0.98 | $1.04 | $1.04 | 254,402 |
2020-10-29 | $1.12 | $1.13 | $1.06 | $1.06 | $1.06 | 61,832 |
2020-10-28 | $1.12 | $1.12 | $1.07 | $1.09 | $1.09 | 104,078 |
2020-10-27 | $1.11 | $1.17 | $1.09 | $1.13 | $1.13 | 67,778 |
2020-10-26 | $1.20 | $1.22 | $1.10 | $1.12 | $1.12 | 115,101 |
2020-10-23 | $1.13 | $1.22 | $1.13 | $1.16 | $1.16 | 273,391 |
2020-10-22 | $1.31 | $1.42 | $1.16 | $1.16 | $1.16 | 224,025 |
2020-10-21 | $1.43 | $1.50 | $1.34 | $1.34 | $1.34 | 156,600 |
2020-10-20 | $1.50 | $1.59 | $1.46 | $1.47 | $1.47 | 108,669 |
2020-10-19 | $1.71 | $1.71 | $1.50 | $1.50 | $1.50 | 297,891 |
2020-10-16 | $1.90 | $1.99 | $1.66 | $1.74 | $1.74 | 277,450 |
2020-10-15 | $2.05 | $2.05 | $1.81 | $1.85 | $1.85 | 197,733 |
2020-10-14 | $1.97 | $2.09 | $1.86 | $2.06 | $2.06 | 230,198 |
2020-10-13 | $2.13 | $2.17 | $1.77 | $1.91 | $1.91 | 605,702 |
2020-10-12 | $1.65 | $2.10 | $1.65 | $2.03 | $2.03 | 795,787 |
2020-10-09 | $1.36 | $1.67 | $1.36 | $1.62 | $1.62 | 260,297 |
2020-10-08 | $1.35 | $1.36 | $1.26 | $1.35 | $1.35 | 62,525 |
2020-10-07 | $1.35 | $1.40 | $1.21 | $1.34 | $1.34 | 220,979 |
2020-10-06 | $1.26 | $1.68 | $1.22 | $1.35 | $1.35 | 635,982 |
2020-10-05 | $1.10 | $1.26 | $1.10 | $1.21 | $1.21 | 291,882 |
2020-10-02 | $1.00 | $1.10 | $0.96 | $1.10 | $1.10 | 109,515 |
2020-10-01 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 67,156 |
2020-09-30 | $0.82 | $1.04 | $0.80 | $0.94 | $0.94 | 241,487 |
2020-09-29 | $0.86 | $0.90 | $0.75 | $0.84 | $0.84 | 803,802 |
2020-09-28 | $0.65 | $1.19 | $0.65 | $1.02 | $1.02 | 2,260,000 |
2020-09-25 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 68,166 |
2020-09-24 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 9,621 |
2020-09-23 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 57,538 |
2020-09-22 | $0.65 | $0.68 | $0.60 | $0.60 | $0.60 | 58,695 |
2020-09-21 | $0.60 | $0.70 | $0.60 | $0.62 | $0.62 | 89,623 |
2020-09-18 | $0.63 | $0.71 | $0.60 | $0.60 | $0.60 | 216,184 |
2020-09-17 | $0.69 | $0.72 | $0.64 | $0.64 | $0.64 | 60,238 |
2020-09-16 | $0.75 | $0.75 | $0.66 | $0.66 | $0.66 | 71,631 |
2020-09-15 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 63,301 |
2020-09-14 | $0.64 | $0.75 | $0.62 | $0.74 | $0.74 | 118,283 |
2020-09-11 | $0.71 | $0.77 | $0.65 | $0.65 | $0.65 | 62,671 |
2020-09-10 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 48,861 |
2020-09-09 | $0.80 | $0.80 | $0.65 | $0.67 | $0.67 | 71,603 |
2020-09-08 | $0.63 | $0.79 | $0.62 | $0.79 | $0.79 | 146,319 |
2020-09-04 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 23,162 |
2020-09-03 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 46,660 |
2020-09-02 | $0.61 | $0.67 | $0.61 | $0.67 | $0.67 | 111,934 |
2020-09-01 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 42,797 |
2020-08-31 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 16,236 |
2020-08-28 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 2,303 |
2020-08-27 | $0.65 | $0.65 | $0.61 | $0.65 | $0.65 | 24,112 |
2020-08-26 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 10,721 |
2020-08-25 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 10,303 |
2020-08-24 | $0.63 | $0.66 | $0.60 | $0.65 | $0.65 | 41,608 |
2020-08-21 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 14,278 |
2020-08-20 | $0.62 | $0.65 | $0.60 | $0.65 | $0.65 | 27,937 |
2020-08-19 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 59,721 |
2020-08-18 | $0.60 | $0.63 | $0.58 | $0.63 | $0.63 | 31,072 |
2020-08-17 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 39,028 |
2020-08-14 | $0.58 | $0.63 | $0.56 | $0.61 | $0.61 | 33,107 |
2020-08-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 65,259 |
2020-08-12 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 153,620 |
2020-08-11 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 67,228 |
2020-08-10 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 73,846 |
2020-08-07 | $0.61 | $0.64 | $0.59 | $0.61 | $0.61 | 35,183 |
2020-08-06 | $0.58 | $0.70 | $0.58 | $0.61 | $0.61 | 261,365 |
2020-08-05 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 17,336 |
2020-08-04 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 6,102 |
2020-08-03 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 6,664 |
2020-07-31 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 25,009 |
2020-07-30 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 7,452 |
2020-07-29 | $0.60 | $0.74 | $0.60 | $0.65 | $0.65 | 134,799 |
2020-07-28 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 25,830 |
2020-07-27 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 33,185 |
2020-07-24 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 17,423 |
2020-07-23 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 18,375 |
2020-07-22 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 9,823 |
2020-07-21 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 22,500 |
2020-07-20 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 4,118 |
2020-07-17 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 27,000 |
2020-07-16 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 13,500 |
2020-07-15 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 2,900 |
2020-07-14 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 8,500 |
2020-07-13 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 23,800 |
2020-07-10 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 9,200 |
2020-07-09 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 6,700 |
2020-07-08 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 10,000 |
2020-07-07 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 44,400 |
2020-07-06 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 28,200 |
2020-07-02 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 12,800 |
2020-07-01 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 30,200 |
2020-06-30 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 12,000 |
2020-06-29 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 74,700 |
2020-06-26 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 172,860 |
2020-06-25 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 36,988 |
2020-06-24 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 53,324 |
2020-06-23 | $0.63 | $0.67 | $0.62 | $0.64 | $0.64 | 32,108 |
2020-06-22 | $0.65 | $0.68 | $0.62 | $0.63 | $0.63 | 31,430 |
2020-06-19 | $0.68 | $0.68 | $0.62 | $0.65 | $0.65 | 50,873 |
2020-06-18 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 22,578 |
2020-06-17 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 30,275 |
2020-06-16 | $0.66 | $0.70 | $0.64 | $0.67 | $0.67 | 28,429 |
2020-06-15 | $0.64 | $0.69 | $0.64 | $0.66 | $0.66 | 37,185 |
2020-06-12 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 40,456 |
2020-06-11 | $0.65 | $0.67 | $0.62 | $0.66 | $0.66 | 133,284 |
2020-06-10 | $0.68 | $0.70 | $0.62 | $0.66 | $0.66 | 75,888 |
2020-06-09 | $0.65 | $0.68 | $0.62 | $0.67 | $0.67 | 148,692 |
2020-06-08 | $0.65 | $0.70 | $0.62 | $0.65 | $0.65 | 65,463 |
2020-06-05 | $0.59 | $0.64 | $0.59 | $0.64 | $0.64 | 80,419 |
2020-06-04 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 47,069 |
2020-06-03 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 50,759 |
2020-06-02 | $0.57 | $0.64 | $0.54 | $0.59 | $0.59 | 133,711 |
2020-06-01 | $0.60 | $0.62 | $0.54 | $0.57 | $0.57 | 183,246 |
2020-05-29 | $0.61 | $0.64 | $0.58 | $0.60 | $0.60 | 150,304 |
2020-05-28 | $0.67 | $0.72 | $0.58 | $0.60 | $0.60 | 125,703 |
2020-05-27 | $0.74 | $0.74 | $0.65 | $0.68 | $0.68 | 146,296 |
2020-05-26 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 219,495 |
2020-05-22 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 247,715 |
2020-05-21 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 121,891 |
2020-05-20 | $0.70 | $0.79 | $0.63 | $0.72 | $0.72 | 371,096 |
2020-05-19 | $0.81 | $0.86 | $0.70 | $0.78 | $0.78 | 608,218 |
2020-05-18 | $0.70 | $0.82 | $0.70 | $0.76 | $0.76 | 164,531 |
2020-05-15 | $0.70 | $0.73 | $0.65 | $0.70 | $0.70 | 19,282 |
2020-05-14 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 25,331 |
2020-05-13 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 11,148 |
2020-05-12 | $0.69 | $0.78 | $0.69 | $0.72 | $0.72 | 43,435 |
2020-05-11 | $0.76 | $0.76 | $0.67 | $0.68 | $0.68 | 49,748 |
2020-05-08 | $0.73 | $0.79 | $0.73 | $0.79 | $0.79 | 14,584 |
2020-05-07 | $0.76 | $0.80 | $0.69 | $0.79 | $0.79 | 27,820 |
2020-05-06 | $0.77 | $0.77 | $0.69 | $0.77 | $0.77 | 127,234 |
2020-05-05 | $0.71 | $0.77 | $0.71 | $0.76 | $0.76 | 80,201 |
2020-05-04 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 12,320 |
2020-05-01 | $0.68 | $0.73 | $0.65 | $0.65 | $0.65 | 81,176 |
2020-04-30 | $0.70 | $0.74 | $0.70 | $0.70 | $0.70 | 28,579 |
2020-04-29 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 5,260 |
2020-04-28 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 1,263 |
2020-04-27 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 5,819 |
2020-04-24 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 18,415 |
2020-04-23 | $0.73 | $0.75 | $0.60 | $0.73 | $0.73 | 766,923 |
2020-04-22 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 323 |
2020-04-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 569 |
2020-04-20 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 24,304 |
2020-04-17 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 10,898 |
2020-04-16 | $0.71 | $0.71 | $0.62 | $0.69 | $0.69 | 23,149 |
2020-04-15 | $0.71 | $0.71 | $0.60 | $0.66 | $0.66 | 20,462 |
2020-04-14 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 49,944 |
2020-04-13 | $0.73 | $0.80 | $0.73 | $0.73 | $0.73 | 19,629 |
2020-04-09 | $0.76 | $0.83 | $0.69 | $0.71 | $0.71 | 13,936 |
2020-04-08 | $0.72 | $0.80 | $0.70 | $0.72 | $0.72 | 41,644 |
2020-04-07 | $0.75 | $0.75 | $0.65 | $0.69 | $0.69 | 28,973 |
2020-04-06 | $0.70 | $0.76 | $0.65 | $0.65 | $0.65 | 21,716 |
2020-04-03 | $0.76 | $0.76 | $0.65 | $0.66 | $0.66 | 2,954 |
2020-04-02 | $0.83 | $0.84 | $0.69 | $0.72 | $0.72 | 45,427 |
2020-04-01 | $0.84 | $0.86 | $0.75 | $0.75 | $0.75 | 19,781 |
2020-03-31 | $0.81 | $0.90 | $0.81 | $0.90 | $0.90 | 29,206 |
2020-03-30 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 8,626 |
2020-03-27 | $0.85 | $0.85 | $0.75 | $0.80 | $0.80 | 8,271 |
2020-03-26 | $0.86 | $0.90 | $0.73 | $0.85 | $0.85 | 51,663 |
2020-03-25 | $0.94 | $0.94 | $0.82 | $0.82 | $0.82 | 19,316 |
2020-03-24 | $0.90 | $0.95 | $0.72 | $0.89 | $0.89 | 3,305,321 |
2020-03-23 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 1,748 |
2020-03-20 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 14,913 |
2020-03-19 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 2,920 |
2020-03-18 | $0.95 | $1.08 | $0.89 | $0.90 | $0.90 | 50,728 |
2020-03-17 | $1.09 | $1.09 | $0.89 | $0.90 | $0.90 | 9,004 |
2020-03-16 | $0.84 | $0.96 | $0.80 | $0.85 | $0.85 | 2,796 |
2020-03-13 | $0.95 | $1.04 | $0.80 | $0.84 | $0.84 | 114,526 |
2020-03-12 | $0.95 | $1.10 | $0.85 | $0.98 | $0.98 | 1,035,250 |
2020-03-11 | $1.02 | $1.06 | $0.95 | $0.95 | $0.95 | 33,134 |
2020-03-10 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 21,760 |
2020-03-09 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 273 |
2020-03-06 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 4,209 |
2020-03-05 | $0.95 | $1.02 | $0.95 | $1.02 | $1.02 | 1,735 |
2020-03-04 | $0.97 | $1.02 | $0.95 | $0.95 | $0.95 | 1,816 |
2020-03-03 | $0.95 | $1.02 | $0.95 | $1.02 | $1.02 | 803 |
2020-03-02 | $0.99 | $1.02 | $0.95 | $0.95 | $0.95 | 1,242 |
2020-02-28 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 31,087 |
2020-02-27 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 13,410 |
2020-02-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 112 |
2020-02-25 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,653 |
2020-02-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 469 |
2020-02-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,859 |
2020-02-20 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 9,450 |
2020-02-19 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 1,803 |
2020-02-18 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 6,934 |
2020-02-14 | $1.20 | $1.20 | $1.07 | $1.19 | $1.19 | 24,139 |
2020-02-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 23 |
2020-02-12 | $1.20 | $1.20 | $1.09 | $1.16 | $1.16 | 1,300 |
2020-02-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 22 |
2020-02-10 | $1.15 | $1.18 | $1.02 | $1.18 | $1.18 | 4,789 |
2020-02-07 | $1.10 | $1.19 | $1.10 | $1.14 | $1.14 | 3,541 |
2020-02-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 122 |
2020-02-05 | $1.02 | $1.09 | $1.02 | $1.09 | $1.09 | 791 |
2020-02-04 | $0.99 | $1.11 | $0.99 | $1.00 | $1.00 | 15,491 |
2020-02-03 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 3,215 |
2020-01-31 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 1,666 |
2020-01-30 | $0.97 | $1.01 | $0.94 | $0.94 | $0.94 | 21,549 |
2020-01-29 | $1.07 | $1.07 | $0.88 | $0.93 | $0.93 | 54,104 |
2020-01-28 | $1.18 | $1.20 | $1.07 | $1.14 | $1.14 | 4,082 |
2020-01-27 | $1.10 | $1.20 | $1.09 | $1.09 | $1.09 | 25,241 |
2020-01-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 780 |
2020-01-23 | $1.16 | $1.20 | $1.13 | $1.13 | $1.13 | 40,652 |
2020-01-22 | $1.12 | $1.20 | $1.10 | $1.14 | $1.14 | 17,356 |
2020-01-21 | $1.11 | $1.18 | $1.10 | $1.18 | $1.18 | 17,828 |
2020-01-17 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 13,829 |
2020-01-16 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 1,951 |
2020-01-15 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 8,504 |
2020-01-14 | $1.05 | $1.12 | $1.05 | $1.12 | $1.12 | 1,243 |
2020-01-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 314 |
2020-01-10 | $1.20 | $1.20 | $1.01 | $1.01 | $1.01 | 103,909 |
2020-01-09 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 2,176 |
2020-01-08 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 12,427 |
2020-01-07 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 11,792 |
2020-01-06 | $1.09 | $1.14 | $1.09 | $1.11 | $1.11 | 31,523 |
2020-01-03 | $1.12 | $1.15 | $1.09 | $1.11 | $1.11 | 60,475 |
2020-01-02 | $1.13 | $1.13 | $0.90 | $1.12 | $1.12 | 38,217 |
2019-12-31 | $0.99 | $1.18 | $0.98 | $1.02 | $1.02 | 146,212 |
2019-12-30 | $0.82 | $0.95 | $0.82 | $0.91 | $0.91 | 14,443 |
2019-12-27 | $0.86 | $0.90 | $0.82 | $0.90 | $0.90 | 1,433 |
2019-12-26 | $0.91 | $0.96 | $0.82 | $0.91 | $0.91 | 16,747 |
2019-12-24 | $0.83 | $0.91 | $0.83 | $0.91 | $0.91 | 1,868 |
2019-12-23 | $0.83 | $0.88 | $0.83 | $0.85 | $0.85 | 11,195 |
2019-12-20 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 616 |
2019-12-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 411 |
2019-12-18 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 2,629 |
2019-12-17 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 60,985 |
2019-12-16 | $0.80 | $0.86 | $0.80 | $0.85 | $0.85 | 16,900 |
2019-12-13 | $0.80 | $0.88 | $0.80 | $0.80 | $0.80 | 17,963 |
2019-12-12 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 7,908 |
2019-12-11 | $0.80 | $0.86 | $0.80 | $0.85 | $0.85 | 3,256 |
2019-12-10 | $0.79 | $0.86 | $0.79 | $0.85 | $0.85 | 6,030 |
2019-12-09 | $0.80 | $0.85 | $0.79 | $0.85 | $0.85 | 17,063 |
2019-12-06 | $0.80 | $0.86 | $0.80 | $0.80 | $0.80 | 25,643 |
2019-12-05 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 847 |
2019-12-04 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 7,828 |
2019-12-03 | $0.90 | $0.95 | $0.81 | $0.85 | $0.85 | 53,949 |
2019-12-02 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 6,053 |
2019-11-29 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 406 |
2019-11-27 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 455 |
2019-11-26 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 1,972 |
2019-11-25 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 4,807 |
2019-11-22 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 575 |
2019-11-21 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 2,188 |
2019-11-20 | $1.04 | $1.16 | $0.93 | $0.93 | $0.93 | 20,137 |
2019-11-19 | $0.99 | $1.07 | $0.89 | $0.95 | $0.95 | 17,976 |
2019-11-18 | $0.87 | $1.00 | $0.87 | $1.00 | $1.00 | 20,789 |
2019-11-15 | $1.03 | $1.03 | $0.92 | $0.95 | $0.95 | 4,272 |
2019-11-14 | $0.99 | $1.00 | $0.80 | $1.00 | $1.00 | 23,374 |
2019-11-13 | $1.01 | $1.01 | $0.80 | $0.94 | $0.94 | 13,430 |
2019-11-12 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 13,413 |
2019-11-11 | $1.08 | $1.10 | $1.03 | $1.03 | $1.03 | 4,908 |
2019-11-08 | $1.07 | $1.10 | $1.04 | $1.10 | $1.10 | 1,669 |
2019-11-07 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 4,767 |
2019-11-06 | $1.05 | $1.10 | $1.03 | $1.03 | $1.03 | 17,957 |
2019-11-05 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 65,389 |
2019-11-04 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 3,338 |
2019-11-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 757 |
2019-10-31 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 430 |
2019-10-30 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 565 |
2019-10-29 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 4,044 |
2019-10-28 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 12,063 |
2019-10-25 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 1,689 |
2019-10-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,031 |
2019-10-23 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 24,375 |
2019-10-22 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 8,023 |
2019-10-21 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 5,686 |
2019-10-18 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 11,052 |
2019-10-17 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 1,667 |
2019-10-16 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 115,280 |
2019-10-15 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 425,901 |
2019-10-14 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 3,941 |
2019-10-11 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 174,654 |
2019-10-10 | $1.00 | $1.04 | $0.99 | $0.99 | $0.99 | 194,521 |
2019-10-09 | $1.03 | $1.05 | $0.98 | $1.00 | $1.00 | 403,791 |
2019-10-08 | $1.08 | $1.10 | $1.03 | $1.06 | $1.06 | 22,571 |
2019-10-07 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 3,707 |
2019-10-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 222 |
2019-10-03 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 5,397 |
2019-10-02 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 9,454 |
2019-10-01 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 14,040 |
2019-09-30 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 2,531 |
2019-09-27 | $1.09 | $1.12 | $1.09 | $1.09 | $1.09 | 22,326 |
2019-09-26 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 12,084 |
2019-09-25 | $1.07 | $1.10 | $1.04 | $1.10 | $1.10 | 65,455 |
2019-09-24 | $1.13 | $1.13 | $1.02 | $1.03 | $1.03 | 39,434 |
2019-09-23 | $1.14 | $1.17 | $1.07 | $1.10 | $1.10 | 10,890 |
2019-09-20 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 2,513 |
2019-09-19 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 754 |
2019-09-18 | $1.15 | $1.24 | $1.13 | $1.13 | $1.13 | 3,649 |
2019-09-17 | $1.15 | $1.24 | $1.12 | $1.21 | $1.21 | 10,441 |
2019-09-16 | $1.16 | $1.17 | $1.11 | $1.16 | $1.16 | 3,628 |
2019-09-13 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 9,635 |
2019-09-12 | $1.17 | $1.20 | $1.15 | $1.15 | $1.15 | 3,567 |
2019-09-11 | $1.18 | $1.20 | $1.15 | $1.20 | $1.20 | 7,666 |
2019-09-10 | $1.12 | $1.20 | $1.12 | $1.16 | $1.16 | 3,126 |
2019-09-09 | $1.13 | $1.15 | $1.07 | $1.11 | $1.11 | 7,118 |
2019-09-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2019-09-05 | $1.13 | $1.20 | $1.06 | $1.07 | $1.07 | 854 |
2019-09-04 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 1,523 |
2019-09-03 | $1.18 | $1.18 | $1.06 | $1.06 | $1.06 | 1,082 |
2019-08-30 | $1.10 | $1.19 | $1.06 | $1.06 | $1.06 | 4,153 |
2019-08-29 | $1.13 | $1.24 | $1.10 | $1.10 | $1.10 | 3,914 |
2019-08-28 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 2,797 |
2019-08-27 | $1.10 | $1.32 | $1.10 | $1.17 | $1.17 | 3,541 |
2019-08-26 | $1.12 | $1.18 | $1.10 | $1.10 | $1.10 | 2,788 |
2019-08-23 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,425 |
2019-08-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
2019-08-21 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 5,309 |
2019-08-20 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 569 |
2019-08-19 | $1.15 | $1.21 | $1.06 | $1.18 | $1.18 | 2,609 |
2019-08-16 | $1.18 | $1.20 | $1.13 | $1.20 | $1.20 | 41,935 |
2019-08-15 | $1.12 | $1.18 | $1.05 | $1.18 | $1.18 | 5,777 |
2019-08-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 244 |
2019-08-13 | $1.26 | $1.33 | $1.13 | $1.14 | $1.14 | 1,722 |
2019-08-12 | $1.37 | $1.37 | $1.14 | $1.25 | $1.25 | 3,774 |
2019-08-09 | $1.10 | $1.22 | $1.02 | $1.18 | $1.18 | 4,813 |
2019-08-08 | $1.20 | $1.30 | $1.11 | $1.11 | $1.11 | 4,067 |
2019-08-07 | $1.10 | $1.22 | $1.05 | $1.17 | $1.17 | 14,709 |
2019-08-06 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 2,268 |
2019-08-05 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 1,718 |
2019-08-02 | $1.27 | $1.27 | $1.18 | $1.18 | $1.18 | 2,234 |
2019-08-01 | $1.44 | $1.44 | $1.29 | $1.29 | $1.29 | 7,662 |
2019-07-31 | $1.24 | $1.35 | $1.22 | $1.22 | $1.22 | 20,837 |
2019-07-30 | $1.16 | $1.32 | $1.16 | $1.27 | $1.27 | 16,991 |
2019-07-29 | $1.25 | $1.32 | $1.13 | $1.15 | $1.15 | 9,956 |
2019-07-26 | $1.34 | $1.35 | $1.26 | $1.28 | $1.28 | 5,871 |
2019-07-25 | $1.35 | $1.38 | $1.27 | $1.27 | $1.27 | 19,263 |
2019-07-24 | $1.36 | $1.38 | $1.24 | $1.24 | $1.24 | 7,810 |
2019-07-23 | $1.32 | $1.35 | $1.28 | $1.35 | $1.35 | 1,277 |
2019-07-22 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 374 |
2019-07-19 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 461 |
2019-07-18 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 584 |
2019-07-17 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 1,023 |
2019-07-16 | $1.27 | $1.31 | $1.21 | $1.31 | $1.31 | 1,809 |
2019-07-15 | $1.25 | $1.32 | $1.22 | $1.22 | $1.22 | 1,431 |
2019-07-12 | $1.30 | $1.32 | $1.27 | $1.27 | $1.27 | 10,549 |
2019-07-11 | $1.26 | $1.30 | $1.19 | $1.30 | $1.30 | 38,667 |
2019-07-10 | $1.28 | $1.28 | $1.21 | $1.25 | $1.25 | 14,164 |
2019-07-09 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 942 |
2019-07-08 | $1.19 | $1.20 | $1.16 | $1.20 | $1.20 | 21,928 |
2019-07-05 | $1.20 | $1.20 | $1.14 | $1.19 | $1.19 | 7,668 |
2019-07-03 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 6,044 |
2019-07-02 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 106,054 |
2019-07-01 | $1.08 | $1.08 | $1.02 | $1.02 | $1.02 | 7,942 |
2019-06-28 | $1.07 | $1.08 | $1.00 | $1.05 | $1.05 | 39,251 |
2019-06-27 | $1.12 | $1.17 | $1.04 | $1.07 | $1.07 | 34,055 |
2019-06-26 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 6,647 |
2019-06-25 | $1.17 | $1.23 | $1.09 | $1.12 | $1.12 | 87,921 |
2019-06-24 | $1.14 | $1.20 | $1.13 | $1.16 | $1.16 | 229,884 |
2019-06-21 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 38,724 |
2019-06-20 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 69,802 |
2019-06-19 | $1.19 | $1.19 | $1.15 | $1.19 | $1.19 | 22,547 |
2019-06-18 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 23,137 |
2019-06-17 | $1.12 | $1.19 | $1.12 | $1.19 | $1.19 | 50,734 |
2019-06-14 | $1.35 | $1.36 | $1.09 | $1.11 | $1.11 | 2,430,194 |
2019-06-13 | $1.19 | $1.37 | $1.15 | $1.37 | $1.37 | 26,246 |
2019-06-12 | $1.40 | $1.40 | $1.14 | $1.17 | $1.17 | 72,539 |
2019-06-11 | $1.39 | $1.47 | $1.39 | $1.39 | $1.39 | 4,583 |
2019-06-10 | $1.43 | $1.47 | $1.39 | $1.41 | $1.41 | 12,346 |
2019-06-07 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 2,372 |
2019-06-06 | $1.51 | $1.59 | $1.42 | $1.42 | $1.42 | 3,858 |
2019-06-05 | $1.45 | $1.56 | $1.45 | $1.54 | $1.54 | 1,690 |
2019-06-04 | $1.56 | $1.58 | $1.41 | $1.41 | $1.41 | 17,496 |
2019-06-03 | $1.54 | $1.54 | $1.45 | $1.45 | $1.45 | 9,180 |
2019-05-31 | $1.61 | $1.65 | $1.61 | $1.61 | $1.61 | 12,718 |
2019-05-30 | $1.65 | $1.68 | $1.63 | $1.68 | $1.68 | 1,310 |
2019-05-29 | $1.61 | $1.69 | $1.60 | $1.69 | $1.69 | 2,836 |
2019-05-28 | $1.53 | $1.73 | $1.53 | $1.62 | $1.62 | 3,940 |
2019-05-24 | $1.50 | $1.57 | $1.47 | $1.52 | $1.52 | 5,655 |
2019-05-23 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 116 |
2019-05-22 | $1.39 | $1.45 | $1.38 | $1.45 | $1.45 | 13,188 |
2019-05-21 | $1.43 | $1.44 | $1.38 | $1.38 | $1.38 | 14,446 |
2019-05-20 | $1.63 | $1.64 | $1.31 | $1.40 | $1.40 | 26,628 |
2019-05-17 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 3,696 |
2019-05-16 | $1.76 | $1.76 | $1.63 | $1.63 | $1.63 | 43,165 |
2019-05-15 | $1.75 | $1.81 | $1.75 | $1.75 | $1.75 | 4,894 |
2019-05-14 | $1.63 | $1.72 | $1.63 | $1.69 | $1.69 | 2,415 |
2019-05-13 | $1.74 | $1.79 | $1.59 | $1.63 | $1.63 | 35,735 |
2019-05-10 | $1.81 | $1.90 | $1.69 | $1.74 | $1.74 | 23,749 |
2019-05-09 | $1.82 | $1.82 | $1.70 | $1.75 | $1.75 | 2,927 |
2019-05-08 | $1.73 | $1.81 | $1.73 | $1.77 | $1.77 | 16,903 |
2019-05-07 | $1.75 | $1.81 | $1.69 | $1.70 | $1.70 | 11,576 |
2019-05-06 | $1.75 | $1.88 | $1.75 | $1.81 | $1.81 | 4,041 |
2019-05-03 | $1.96 | $2.05 | $1.70 | $1.87 | $1.87 | 41,637 |
2019-05-02 | $2.01 | $2.07 | $1.80 | $1.99 | $1.99 | 18,645 |
2019-05-01 | $1.97 | $2.05 | $1.97 | $2.05 | $2.05 | 11,183 |
2019-04-30 | $2.03 | $2.04 | $1.99 | $1.99 | $1.99 | 6,621 |
2019-04-29 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 1,358 |
2019-04-26 | $2.05 | $2.10 | $1.97 | $1.97 | $1.97 | 2,871 |
2019-04-25 | $1.92 | $2.08 | $1.91 | $2.08 | $2.08 | 2,807 |
2019-04-24 | $2.03 | $2.13 | $1.89 | $1.90 | $1.90 | 29,044 |
2019-04-23 | $2.11 | $2.12 | $2.01 | $2.01 | $2.01 | 79,729 |
2019-04-22 | $2.13 | $2.14 | $2.13 | $2.14 | $2.14 | 481 |
2019-04-18 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 287 |
2019-04-17 | $2.07 | $2.16 | $2.07 | $2.07 | $2.07 | 1,577 |
2019-04-16 | $2.13 | $2.19 | $2.03 | $2.03 | $2.03 | 1,807 |
2019-04-15 | $2.09 | $2.19 | $2.07 | $2.12 | $2.12 | 65,340 |
2019-04-12 | $2.25 | $2.25 | $2.16 | $2.16 | $2.16 | 5,400 |
2019-04-11 | $2.16 | $2.25 | $2.09 | $2.25 | $2.25 | 4,279 |
2019-04-10 | $2.21 | $2.23 | $2.14 | $2.14 | $2.14 | 5,985 |
2019-04-09 | $2.11 | $2.25 | $2.11 | $2.22 | $2.22 | 16,543 |
2019-04-08 | $2.29 | $2.29 | $2.10 | $2.13 | $2.13 | 6,260 |
2019-04-05 | $2.19 | $2.30 | $2.19 | $2.24 | $2.24 | 19,997 |
2019-04-04 | $2.09 | $2.19 | $2.09 | $2.18 | $2.18 | 1,183 |
2019-04-03 | $2.16 | $2.21 | $2.07 | $2.07 | $2.07 | 18,068 |
2019-04-02 | $2.15 | $2.22 | $2.08 | $2.17 | $2.17 | 15,122 |
2019-04-01 | $2.07 | $2.22 | $2.07 | $2.12 | $2.12 | 2,602 |
2019-03-29 | $2.13 | $2.21 | $2.07 | $2.07 | $2.07 | 354,175 |
2019-03-28 | $2.18 | $2.18 | $2.04 | $2.09 | $2.09 | 68,485 |
2019-03-27 | $2.15 | $2.25 | $2.15 | $2.18 | $2.18 | 29,874 |
2019-03-26 | $2.03 | $2.10 | $2.02 | $2.08 | $2.08 | 18,498 |
2019-03-25 | $2.07 | $2.07 | $2.03 | $2.03 | $2.03 | 1,801 |
2019-03-22 | $2.10 | $2.10 | $2.00 | $2.10 | $2.10 | 2,357 |
2019-03-21 | $2.00 | $2.05 | $2.00 | $2.00 | $2.00 | 17,978 |
2019-03-20 | $2.06 | $2.10 | $1.99 | $2.00 | $2.00 | 14,019 |
2019-03-19 | $2.00 | $2.02 | $1.95 | $1.95 | $1.95 | 5,708 |
2019-03-18 | $1.99 | $2.12 | $1.99 | $2.03 | $2.03 | 1,978 |
2019-03-15 | $2.01 | $2.13 | $2.00 | $2.00 | $2.00 | 17,260 |
2019-03-14 | $1.92 | $2.03 | $1.92 | $1.95 | $1.95 | 21,350 |
2019-03-13 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 3,562 |
2019-03-12 | $2.04 | $2.09 | $1.92 | $1.92 | $1.92 | 8,562 |
2019-03-11 | $2.04 | $2.10 | $1.92 | $1.95 | $1.95 | 19,103 |
2019-03-08 | $2.12 | $2.14 | $1.99 | $2.00 | $2.00 | 18,914 |
2019-03-07 | $2.17 | $2.43 | $2.10 | $2.10 | $2.10 | 8,534 |
2019-03-06 | $2.21 | $2.26 | $2.21 | $2.26 | $2.26 | 2,705 |
2019-03-05 | $2.21 | $2.57 | $2.17 | $2.17 | $2.17 | 12,821 |
2019-03-04 | $2.25 | $2.25 | $2.15 | $2.24 | $2.24 | 9,968 |
2019-03-01 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 3,379 |
2019-02-28 | $2.43 | $2.43 | $2.28 | $2.30 | $2.30 | 8,603 |
2019-02-27 | $2.18 | $2.39 | $2.18 | $2.39 | $2.39 | 7,887 |
2019-02-26 | $2.29 | $2.34 | $2.12 | $2.18 | $2.18 | 45,327 |
2019-02-25 | $2.40 | $2.53 | $2.34 | $2.35 | $2.35 | 3,023 |
2019-02-22 | $2.49 | $2.49 | $2.38 | $2.44 | $2.44 | 20,834 |
2019-02-21 | $2.51 | $2.53 | $2.45 | $2.50 | $2.50 | 16,506 |
2019-02-20 | $2.54 | $2.86 | $2.45 | $2.46 | $2.46 | 24,765 |
2019-02-19 | $2.35 | $2.79 | $2.35 | $2.52 | $2.52 | 58,216 |
2019-02-15 | $2.16 | $2.55 | $2.16 | $2.42 | $2.42 | 67,700 |
2019-02-14 | $2.16 | $2.20 | $2.10 | $2.19 | $2.19 | 13,747 |
2019-02-13 | $2.20 | $2.20 | $2.16 | $2.20 | $2.20 | 5,640 |
2019-02-12 | $2.13 | $2.20 | $2.13 | $2.19 | $2.19 | 2,454 |
2019-02-11 | $2.15 | $2.20 | $2.10 | $2.12 | $2.12 | 9,041 |
2019-02-08 | $2.19 | $2.20 | $2.13 | $2.13 | $2.13 | 11,580 |
2019-02-07 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 468 |
2019-02-06 | $2.19 | $2.20 | $2.10 | $2.10 | $2.10 | 2,065 |
2019-02-05 | $2.09 | $2.18 | $2.09 | $2.14 | $2.14 | 18,593 |
2019-02-04 | $2.09 | $2.20 | $2.09 | $2.09 | $2.09 | 39,324 |
2019-02-01 | $2.13 | $2.20 | $2.10 | $2.20 | $2.20 | 13,146 |
2019-01-31 | $2.13 | $2.15 | $2.12 | $2.15 | $2.15 | 1,998 |
2019-01-30 | $2.04 | $2.13 | $2.02 | $2.09 | $2.09 | 14,871 |
2019-01-29 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 3,772 |
2019-01-28 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 5,688 |
2019-01-25 | $2.02 | $2.06 | $2.02 | $2.05 | $2.05 | 23,924 |
2019-01-24 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 30,180 |
2019-01-23 | $2.02 | $2.10 | $1.98 | $2.10 | $2.10 | 50,965 |
2019-01-22 | $1.99 | $2.00 | $1.98 | $1.98 | $1.98 | 17,452 |
2019-01-18 | $1.99 | $2.07 | $1.98 | $1.98 | $1.98 | 18,300 |
2019-01-17 | $1.88 | $2.00 | $1.87 | $1.97 | $1.97 | 9,330 |
2019-01-16 | $1.96 | $2.09 | $1.87 | $1.87 | $1.87 | 32,272 |
2019-01-15 | $1.79 | $1.99 | $1.79 | $1.99 | $1.99 | 9,252 |
2019-01-14 | $1.94 | $1.98 | $1.74 | $1.74 | $1.74 | 5,521 |
2019-01-11 | $1.91 | $1.99 | $1.78 | $1.99 | $1.99 | 5,903 |
2019-01-10 | $1.83 | $1.96 | $1.83 | $1.96 | $1.96 | 3,285 |
2019-01-09 | $1.82 | $1.86 | $1.80 | $1.86 | $1.86 | 3,789 |
2019-01-08 | $1.95 | $2.03 | $1.79 | $1.79 | $1.79 | 9,427 |
2019-01-07 | $1.99 | $1.99 | $1.85 | $1.95 | $1.95 | 26,467 |
2019-01-04 | $1.93 | $1.99 | $1.86 | $1.99 | $1.99 | 15,741 |
2019-01-03 | $1.88 | $1.90 | $1.87 | $1.90 | $1.90 | 7,958 |
2019-01-02 | $2.01 | $2.01 | $1.85 | $1.90 | $1.90 | 133,155 |
2018-12-31 | $1.48 | $2.25 | $1.38 | $2.25 | $2.25 | 560,031 |
2018-12-28 | $1.46 | $1.58 | $1.38 | $1.50 | $1.50 | 632,330 |
2018-12-27 | $1.45 | $1.70 | $1.44 | $1.45 | $1.45 | 32,164 |
2018-12-26 | $1.45 | $1.75 | $1.45 | $1.45 | $1.45 | 30,630 |
2018-12-24 | $1.45 | $1.54 | $1.45 | $1.45 | $1.45 | 26,769 |
2018-12-21 | $1.50 | $1.57 | $1.45 | $1.45 | $1.45 | 7,428 |
2018-12-20 | $1.61 | $1.73 | $1.50 | $1.50 | $1.50 | 15,466 |
2018-12-19 | $1.60 | $1.78 | $1.50 | $1.50 | $1.50 | 26,830 |
2018-12-18 | $1.50 | $1.70 | $1.50 | $1.58 | $1.58 | 25,754 |
2018-12-17 | $1.52 | $1.53 | $1.48 | $1.53 | $1.53 | 21,786 |
2018-12-14 | $1.53 | $1.53 | $1.41 | $1.45 | $1.45 | 24,635 |
2018-12-13 | $1.55 | $1.55 | $1.44 | $1.44 | $1.44 | 5,644 |
2018-12-12 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 870 |
2018-12-11 | $1.50 | $1.58 | $1.50 | $1.51 | $1.51 | 24,234 |
2018-12-10 | $1.40 | $1.57 | $1.40 | $1.50 | $1.50 | 13,126 |
2018-12-07 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 9,101 |
2018-12-06 | $1.72 | $1.72 | $1.49 | $1.49 | $1.49 | 22,231 |
2018-12-04 | $1.69 | $1.73 | $1.68 | $1.73 | $1.73 | 1,846 |
2018-12-03 | $1.71 | $1.71 | $1.67 | $1.68 | $1.68 | 3,112 |
2018-11-30 | $1.75 | $1.83 | $1.71 | $1.72 | $1.72 | 25,933 |
2018-11-29 | $1.46 | $1.79 | $1.43 | $1.77 | $1.77 | 11,786 |
2018-11-28 | $1.46 | $1.74 | $1.40 | $1.45 | $1.45 | 19,127 |
2018-11-27 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 2,947 |
2018-11-26 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 3,820 |
2018-11-23 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 337 |
2018-11-21 | $1.30 | $1.40 | $1.28 | $1.35 | $1.35 | 8,053 |
2018-11-20 | $1.41 | $1.41 | $1.32 | $1.34 | $1.34 | 2,966 |
2018-11-19 | $1.40 | $1.41 | $1.30 | $1.38 | $1.38 | 6,505 |
2018-11-16 | $1.38 | $1.41 | $1.25 | $1.40 | $1.40 | 67,156 |
2018-11-15 | $1.47 | $1.47 | $1.30 | $1.33 | $1.33 | 3,362 |
2018-11-14 | $1.50 | $1.52 | $1.41 | $1.42 | $1.42 | 2,714 |
2018-11-13 | $1.45 | $1.53 | $1.36 | $1.50 | $1.50 | 6,888 |
2018-11-12 | $1.51 | $1.51 | $1.41 | $1.44 | $1.44 | 11,102 |
2018-11-09 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 19,045 |
2018-11-08 | $1.69 | $1.69 | $1.55 | $1.55 | $1.55 | 10,123 |
2018-11-07 | $1.63 | $1.66 | $1.60 | $1.62 | $1.62 | 15,470 |
2018-11-06 | $1.73 | $1.73 | $1.62 | $1.62 | $1.62 | 6,993 |
2018-11-05 | $1.76 | $1.79 | $1.72 | $1.72 | $1.72 | 8,507 |
2018-11-02 | $1.75 | $1.81 | $1.70 | $1.73 | $1.73 | 4,121 |
2018-11-01 | $2.00 | $2.00 | $1.73 | $1.73 | $1.73 | 13,188 |
2018-10-31 | $1.50 | $2.08 | $1.50 | $2.08 | $2.08 | 22,144 |
2018-10-30 | $1.66 | $1.83 | $1.53 | $1.59 | $1.59 | 46,774 |
2018-10-29 | $1.92 | $1.92 | $1.65 | $1.65 | $1.65 | 59,914 |
2018-10-26 | $1.85 | $1.91 | $1.70 | $1.91 | $1.91 | 13,670 |
2018-10-25 | $1.73 | $1.98 | $1.73 | $1.83 | $1.83 | 9,996 |
2018-10-24 | $1.89 | $2.06 | $1.73 | $1.74 | $1.74 | 41,410 |
2018-10-23 | $1.95 | $2.09 | $1.88 | $1.88 | $1.88 | 12,271 |
2018-10-22 | $2.00 | $2.10 | $1.93 | $1.96 | $1.96 | 16,555 |
2018-10-19 | $2.05 | $2.08 | $1.99 | $2.02 | $2.02 | 18,100 |
2018-10-18 | $1.94 | $2.04 | $1.87 | $1.99 | $1.99 | 5,033 |
2018-10-17 | $1.93 | $1.95 | $1.93 | $1.94 | $1.94 | 2,120 |
2018-10-16 | $1.96 | $2.05 | $1.96 | $2.05 | $2.05 | 1,472 |
2018-10-15 | $1.99 | $2.05 | $1.93 | $1.93 | $1.93 | 1,485 |
2018-10-12 | $1.87 | $2.03 | $1.84 | $1.93 | $1.93 | 4,391 |
2018-10-11 | $1.90 | $1.92 | $1.75 | $1.91 | $1.91 | 3,095 |
2018-10-10 | $2.01 | $2.08 | $1.89 | $1.89 | $1.89 | 5,780 |
2018-10-09 | $1.94 | $2.07 | $1.94 | $2.02 | $2.02 | 4,781 |
2018-10-08 | $1.86 | $2.09 | $1.86 | $2.00 | $2.00 | 7,779 |
2018-10-05 | $2.01 | $2.04 | $1.85 | $1.85 | $1.85 | 25,473 |
2018-10-04 | $2.03 | $2.10 | $2.02 | $2.02 | $2.02 | 732 |
2018-10-03 | $2.03 | $2.08 | $2.01 | $2.06 | $2.06 | 4,435 |
2018-10-02 | $1.95 | $1.98 | $1.94 | $1.98 | $1.98 | 5,445 |
2018-10-01 | $2.04 | $2.09 | $1.92 | $1.94 | $1.94 | 8,611 |
2018-09-28 | $2.09 | $2.13 | $1.87 | $2.12 | $2.12 | 11,331 |
2018-09-27 | $1.92 | $2.20 | $1.90 | $2.09 | $2.09 | 39,627 |
2018-09-26 | $1.83 | $1.94 | $1.83 | $1.87 | $1.87 | 1,781 |
2018-09-25 | $1.77 | $1.94 | $1.75 | $1.83 | $1.83 | 8,645 |
2018-09-24 | $1.85 | $1.86 | $1.78 | $1.78 | $1.78 | 4,554 |
2018-09-21 | $1.85 | $1.92 | $1.75 | $1.86 | $1.86 | 59,292 |
2018-09-20 | $1.76 | $1.86 | $1.75 | $1.80 | $1.80 | 12,130 |
2018-09-19 | $1.80 | $1.83 | $1.75 | $1.75 | $1.75 | 14,651 |
2018-09-18 | $1.78 | $1.87 | $1.78 | $1.80 | $1.80 | 8,921 |
2018-09-17 | $1.81 | $1.82 | $1.78 | $1.78 | $1.78 | 8,316 |
2018-09-14 | $1.90 | $1.91 | $1.80 | $1.82 | $1.82 | 20,737 |
2018-09-13 | $1.90 | $1.92 | $1.90 | $1.90 | $1.90 | 8,224 |
2018-09-12 | $1.91 | $1.96 | $1.89 | $1.92 | $1.92 | 8,515 |
2018-09-11 | $1.97 | $1.97 | $1.91 | $1.91 | $1.91 | 27,557 |
2018-09-10 | $2.11 | $2.13 | $1.93 | $1.95 | $1.95 | 29,749 |
2018-09-07 | $2.24 | $2.26 | $2.24 | $2.26 | $2.26 | 565 |
2018-09-06 | $2.05 | $2.17 | $2.05 | $2.17 | $2.17 | 1,284 |
2018-09-05 | $2.35 | $2.35 | $2.21 | $2.21 | $2.21 | 1,056 |
2018-09-04 | $2.39 | $2.39 | $2.22 | $2.35 | $2.35 | 7,538 |
2018-08-31 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 2,207 |
2018-08-30 | $2.41 | $2.50 | $2.41 | $2.50 | $2.50 | 20,008 |
2018-08-29 | $2.40 | $2.43 | $2.37 | $2.39 | $2.39 | 3,015 |
2018-08-28 | $2.37 | $2.55 | $2.37 | $2.50 | $2.50 | 22,753 |
2018-08-27 | $2.19 | $2.45 | $2.13 | $2.35 | $2.35 | 28,534 |
2018-08-24 | $2.16 | $2.20 | $2.06 | $2.17 | $2.17 | 15,771 |
2018-08-23 | $2.08 | $2.17 | $2.03 | $2.14 | $2.14 | 27,677 |
2018-08-22 | $1.97 | $2.11 | $1.93 | $2.10 | $2.10 | 24,020 |
2018-08-21 | $2.00 | $2.06 | $1.96 | $1.98 | $1.98 | 5,860 |
2018-08-20 | $1.93 | $1.97 | $1.89 | $1.97 | $1.97 | 4,497 |
2018-08-17 | $1.91 | $1.99 | $1.89 | $1.91 | $1.91 | 5,831 |
2018-08-16 | $1.95 | $2.01 | $1.89 | $1.90 | $1.90 | 4,879 |
2018-08-15 | $2.09 | $2.09 | $1.90 | $1.96 | $1.96 | 6,879 |
2018-08-14 | $2.11 | $2.15 | $2.07 | $2.08 | $2.08 | 5,320 |
2018-08-13 | $2.10 | $2.15 | $2.06 | $2.11 | $2.11 | 6,550 |
2018-08-10 | $1.63 | $2.18 | $1.54 | $2.11 | $2.11 | 24,029 |
2018-08-09 | $2.16 | $2.20 | $2.09 | $2.09 | $2.09 | 10,133 |
2018-08-08 | $2.24 | $2.24 | $2.07 | $2.16 | $2.16 | 9,193 |
2018-08-07 | $2.16 | $2.18 | $2.15 | $2.15 | $2.15 | 3,747 |
2018-08-06 | $2.06 | $2.22 | $2.06 | $2.17 | $2.17 | 13,003 |
2018-08-03 | $2.13 | $2.13 | $2.05 | $2.05 | $2.05 | 5,402 |
2018-08-02 | $2.18 | $2.28 | $2.06 | $2.14 | $2.14 | 11,001 |
2018-08-01 | $2.18 | $2.18 | $2.17 | $2.17 | $2.17 | 923 |
2018-07-31 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 13,356 |
2018-07-30 | $2.18 | $2.25 | $2.17 | $2.17 | $2.17 | 4,862 |
2018-07-27 | $2.15 | $2.22 | $2.15 | $2.20 | $2.20 | 3,097 |
2018-07-26 | $2.18 | $2.24 | $2.16 | $2.16 | $2.16 | 3,321 |
2018-07-25 | $2.15 | $2.19 | $2.07 | $2.19 | $2.19 | 6,921 |
2018-07-24 | $2.25 | $2.25 | $2.09 | $2.12 | $2.12 | 2,083,420 |
2018-07-23 | $2.20 | $2.25 | $2.16 | $2.25 | $2.25 | 6,867 |
2018-07-20 | $2.20 | $2.24 | $2.20 | $2.20 | $2.20 | 7,860 |
2018-07-19 | $2.21 | $2.23 | $2.12 | $2.16 | $2.16 | 14,229 |
2018-07-18 | $2.24 | $2.24 | $2.20 | $2.20 | $2.20 | 9,205 |
2018-07-17 | $2.23 | $2.25 | $2.16 | $2.20 | $2.20 | 5,677 |
2018-07-16 | $2.19 | $2.22 | $2.19 | $2.22 | $2.22 | 2,905 |
2018-07-13 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 11 |
2018-07-12 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 2,400 |
2018-07-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 49 |
2018-07-10 | $2.20 | $2.27 | $2.20 | $2.20 | $2.20 | 7,279 |
2018-07-09 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 7,107 |
2018-07-06 | $2.20 | $2.22 | $2.13 | $2.13 | $2.13 | 3,562 |
2018-07-05 | $2.09 | $2.24 | $2.09 | $2.19 | $2.19 | 23,078 |
2018-07-03 | $2.17 | $2.20 | $2.11 | $2.17 | $2.17 | 29,501 |
2018-07-02 | $2.12 | $2.19 | $2.12 | $2.19 | $2.19 | 2,943 |
2018-06-29 | $2.11 | $2.16 | $2.11 | $2.15 | $2.15 | 5,780 |
2018-06-28 | $2.10 | $2.17 | $2.05 | $2.14 | $2.14 | 14,398 |
2018-06-27 | $2.15 | $2.16 | $2.10 | $2.13 | $2.13 | 8,316 |
2018-06-26 | $2.17 | $2.21 | $2.15 | $2.21 | $2.21 | 2,421 |
2018-06-25 | $2.15 | $2.17 | $2.14 | $2.15 | $2.15 | 6,382 |
2018-06-22 | $2.16 | $2.18 | $2.13 | $2.15 | $2.15 | 33,811 |
2018-06-21 | $2.26 | $2.26 | $2.12 | $2.15 | $2.15 | 23,328 |
2018-06-20 | $2.25 | $2.29 | $2.25 | $2.25 | $2.25 | 3,641 |
2018-06-19 | $2.21 | $2.30 | $2.15 | $2.26 | $2.26 | 25,571 |
2018-06-18 | $2.23 | $2.29 | $2.18 | $2.21 | $2.21 | 13,493 |
2018-06-15 | $2.25 | $2.30 | $2.20 | $2.22 | $2.22 | 9,716 |
2018-06-14 | $2.19 | $2.25 | $2.19 | $2.25 | $2.25 | 12,279 |
2018-06-13 | $2.18 | $2.21 | $2.13 | $2.16 | $2.16 | 26,569 |
2018-06-12 | $2.11 | $2.23 | $2.11 | $2.14 | $2.14 | 13,703 |
2018-06-11 | $2.29 | $2.30 | $2.20 | $2.20 | $2.20 | 11,979 |
2018-06-08 | $2.19 | $2.48 | $2.19 | $2.21 | $2.21 | 32,515 |
2018-06-07 | $2.21 | $2.30 | $2.17 | $2.19 | $2.19 | 17,513 |
2018-06-06 | $2.20 | $2.25 | $2.20 | $2.21 | $2.21 | 20,696 |
2018-06-05 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 18,196 |
2018-06-04 | $2.20 | $2.22 | $2.16 | $2.19 | $2.19 | 10,379 |
2018-06-01 | $2.22 | $2.25 | $2.18 | $2.21 | $2.21 | 27,036 |
2018-05-31 | $2.22 | $2.26 | $2.19 | $2.22 | $2.22 | 4,844 |
2018-05-30 | $2.19 | $2.29 | $2.19 | $2.22 | $2.22 | 20,353 |
2018-05-29 | $2.22 | $2.22 | $2.18 | $2.21 | $2.21 | 20,669 |
2018-05-25 | $2.24 | $2.24 | $2.16 | $2.22 | $2.22 | 27,071 |
2018-05-24 | $2.20 | $2.22 | $2.17 | $2.19 | $2.19 | 27,473 |
2018-05-23 | $2.20 | $2.31 | $2.18 | $2.21 | $2.21 | 46,494 |
2018-05-22 | $2.46 | $2.65 | $2.19 | $2.23 | $2.23 | 74,997 |
2018-05-21 | $2.58 | $2.58 | $2.45 | $2.46 | $2.46 | 153,545 |
2018-05-18 | $2.58 | $2.65 | $2.57 | $2.58 | $2.58 | 78,719 |
2018-05-17 | $2.62 | $2.71 | $2.56 | $2.62 | $2.62 | 44,837 |
2018-05-16 | $2.64 | $2.68 | $2.60 | $2.62 | $2.62 | 90,000 |
2018-05-15 | $2.72 | $2.72 | $2.62 | $2.65 | $2.65 | 45,744 |
2018-05-14 | $2.90 | $2.91 | $2.72 | $2.74 | $2.74 | 130,262 |
2018-05-11 | $3.00 | $3.00 | $2.80 | $2.91 | $2.91 | 23,708 |
2018-05-10 | $2.82 | $3.00 | $2.80 | $2.94 | $2.94 | 155,181 |
2018-05-09 | $2.78 | $2.98 | $2.77 | $2.82 | $2.82 | 166,244 |
2018-05-08 | $2.80 | $2.95 | $2.75 | $2.79 | $2.79 | 147,401 |
2018-05-07 | $2.61 | $2.87 | $2.61 | $2.79 | $2.79 | 50,335 |
2018-05-04 | $2.22 | $2.71 | $1.96 | $2.66 | $2.66 | 388,010 |
2018-05-03 | $3.02 | $3.10 | $3.02 | $3.09 | $3.09 | 15,610 |
2018-05-02 | $3.10 | $3.10 | $3.05 | $3.09 | $3.09 | 136,291 |
2018-05-01 | $3.02 | $3.10 | $3.02 | $3.10 | $3.10 | 304,046 |
2018-04-30 | $3.04 | $3.07 | $3.02 | $3.02 | $3.02 | 18,811 |
2018-04-27 | $3.05 | $3.10 | $3.00 | $3.05 | $3.05 | 31,396 |
2018-04-26 | $3.07 | $3.10 | $3.05 | $3.05 | $3.05 | 32,011 |
2018-04-25 | $3.09 | $3.10 | $3.05 | $3.08 | $3.08 | 57,396 |
2018-04-24 | $3.09 | $3.12 | $3.00 | $3.11 | $3.11 | 50,400 |
2018-04-23 | $2.98 | $3.10 | $2.93 | $3.10 | $3.10 | 31,299 |
2018-04-20 | $3.03 | $3.10 | $2.95 | $2.99 | $2.99 | 14,244 |
2018-04-19 | $3.01 | $3.10 | $2.90 | $3.05 | $3.05 | 56,383 |
2018-04-18 | $2.89 | $3.07 | $2.85 | $3.03 | $3.03 | 76,388 |
2018-04-17 | $2.93 | $2.94 | $2.88 | $2.90 | $2.90 | 6,422 |
2018-04-16 | $2.95 | $2.95 | $2.91 | $2.93 | $2.93 | 3,172 |
2018-04-13 | $3.00 | $3.00 | $2.91 | $2.95 | $2.95 | 12,708 |
2018-04-12 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 31,986 |
2018-04-11 | $3.09 | $3.10 | $3.03 | $3.08 | $3.08 | 3,071 |
2018-04-10 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 13,089 |
2018-04-09 | $3.13 | $3.15 | $3.06 | $3.07 | $3.07 | 9,449 |
2018-04-06 | $3.01 | $3.20 | $2.93 | $3.14 | $3.14 | 60,100 |
2018-04-05 | $3.06 | $3.06 | $2.98 | $3.03 | $3.03 | 4,847 |
2018-04-04 | $2.91 | $2.98 | $2.90 | $2.94 | $2.94 | 19,743 |
2018-04-03 | $2.99 | $3.00 | $2.92 | $2.95 | $2.95 | 21,818 |
2018-04-02 | $3.07 | $3.07 | $2.90 | $2.90 | $2.90 | 12,711 |
2018-03-29 | $2.93 | $3.09 | $2.93 | $3.00 | $3.00 | 13,839 |
2018-03-28 | $2.96 | $2.96 | $2.83 | $2.89 | $2.89 | 31,213 |
2018-03-27 | $3.10 | $3.10 | $2.84 | $2.96 | $2.96 | 140,541 |
2018-03-26 | $3.09 | $3.11 | $3.03 | $3.09 | $3.09 | 63,945 |
2018-03-23 | $3.13 | $3.22 | $3.06 | $3.09 | $3.09 | 19,042 |
2018-03-22 | $3.13 | $3.23 | $3.12 | $3.12 | $3.12 | 52,146 |
2018-03-21 | $3.23 | $3.24 | $3.12 | $3.17 | $3.17 | 29,880 |
2018-03-20 | $3.23 | $3.28 | $3.10 | $3.23 | $3.23 | 50,496 |
2018-03-19 | $3.24 | $3.28 | $3.10 | $3.24 | $3.24 | 35,347 |
2018-03-16 | $3.07 | $3.39 | $3.07 | $3.24 | $3.24 | 117,028 |
2018-03-15 | $3.00 | $3.07 | $3.00 | $3.06 | $3.06 | 63,308 |
2018-03-14 | $2.96 | $3.02 | $2.93 | $3.02 | $3.02 | 177,330 |
2018-03-13 | $2.95 | $2.98 | $2.91 | $2.96 | $2.96 | 28,663 |
2018-03-12 | $2.86 | $2.98 | $2.86 | $2.95 | $2.95 | 115,646 |
2018-03-09 | $2.87 | $2.89 | $2.84 | $2.85 | $2.85 | 45,066 |
2018-03-08 | $2.85 | $2.90 | $2.85 | $2.88 | $2.88 | 29,247 |
2018-03-07 | $3.00 | $3.00 | $2.84 | $2.86 | $2.86 | 70,190 |
2018-03-06 | $2.74 | $2.76 | $2.57 | $2.73 | $2.73 | 81,133 |
2018-03-05 | $2.63 | $2.69 | $2.63 | $2.65 | $2.65 | 16,489 |
2018-03-02 | $2.66 | $2.72 | $2.60 | $2.67 | $2.67 | 50,453 |
2018-03-01 | $2.66 | $2.69 | $2.66 | $2.67 | $2.67 | 7,406 |
2018-02-28 | $2.75 | $2.75 | $2.67 | $2.67 | $2.67 | 7,736 |
2018-02-27 | $2.80 | $2.80 | $2.69 | $2.72 | $2.72 | 25,975 |
2018-02-26 | $2.78 | $2.81 | $2.77 | $2.80 | $2.80 | 7,467 |
2018-02-23 | $2.75 | $2.80 | $2.73 | $2.79 | $2.79 | 14,864 |
2018-02-22 | $2.78 | $2.83 | $2.75 | $2.77 | $2.77 | 26,650 |
2018-02-21 | $2.74 | $2.85 | $2.73 | $2.79 | $2.79 | 39,170 |
2018-02-20 | $2.69 | $2.76 | $2.67 | $2.74 | $2.74 | 12,854 |
2018-02-16 | $2.70 | $2.80 | $2.67 | $2.68 | $2.68 | 165,898 |
2018-02-15 | $2.89 | $2.90 | $2.65 | $2.68 | $2.68 | 62,854 |
2018-02-14 | $2.70 | $2.89 | $2.70 | $2.86 | $2.86 | 70,941 |
2018-02-13 | $2.66 | $2.79 | $2.65 | $2.76 | $2.76 | 181,578 |
2018-02-12 | $2.64 | $2.68 | $2.56 | $2.66 | $2.66 | 23,977 |
2018-02-09 | $2.70 | $2.74 | $2.62 | $2.63 | $2.63 | 59,916 |
2018-02-08 | $2.68 | $2.69 | $2.61 | $2.68 | $2.68 | 64,278 |
2018-02-07 | $2.61 | $2.72 | $2.54 | $2.69 | $2.69 | 166,859 |
2018-02-06 | $2.52 | $2.62 | $2.50 | $2.56 | $2.56 | 44,954 |
2018-02-05 | $2.60 | $2.64 | $2.55 | $2.55 | $2.55 | 134,661 |
2018-02-02 | $2.61 | $2.61 | $2.52 | $2.59 | $2.59 | 29,585 |
2018-02-01 | $2.52 | $2.67 | $2.46 | $2.63 | $2.63 | 72,225 |
2018-01-31 | $2.60 | $2.63 | $2.53 | $2.55 | $2.55 | 47,790 |
2018-01-30 | $2.56 | $2.58 | $2.50 | $2.57 | $2.57 | 33,020 |
2018-01-29 | $2.61 | $2.63 | $2.51 | $2.55 | $2.55 | 69,822 |
2018-01-26 | $2.55 | $2.62 | $2.55 | $2.60 | $2.60 | 34,807 |
2018-01-25 | $2.51 | $2.61 | $2.47 | $2.59 | $2.59 | 76,112 |
2018-01-24 | $2.59 | $2.62 | $2.52 | $2.57 | $2.57 | 189,476 |
2018-01-23 | $2.55 | $2.59 | $2.45 | $2.57 | $2.57 | 735,113 |
2018-01-22 | $2.50 | $2.60 | $2.47 | $2.56 | $2.56 | 121,396 |
2018-01-19 | $2.52 | $2.65 | $2.48 | $2.51 | $2.51 | 213,766 |
2018-01-18 | $2.34 | $2.55 | $2.33 | $2.51 | $2.51 | 301,982 |
2018-01-17 | $2.42 | $2.42 | $2.22 | $2.37 | $2.37 | 361,506 |
2018-01-16 | $2.31 | $2.47 | $2.31 | $2.42 | $2.42 | 681,852 |
2018-01-12 | $3.50 | $3.52 | $2.29 | $2.31 | $2.31 | 9,168,349 |
2018-01-11 | $1.63 | $2.07 | $1.61 | $1.94 | $1.94 | 200,912 |
2018-01-10 | $1.67 | $1.68 | $1.60 | $1.61 | $1.61 | 4,354 |
2018-01-09 | $1.61 | $1.67 | $1.61 | $1.62 | $1.62 | 1,278 |
2018-01-08 | $1.70 | $1.74 | $1.57 | $1.67 | $1.67 | 81,818 |
2018-01-05 | $1.65 | $1.74 | $1.62 | $1.74 | $1.74 | 4,330 |
2018-01-04 | $1.67 | $1.72 | $1.61 | $1.62 | $1.62 | 12,154 |
2018-01-03 | $1.62 | $1.63 | $1.61 | $1.61 | $1.61 | 1,446 |
2018-01-02 | $1.67 | $1.68 | $1.60 | $1.62 | $1.62 | 13,043 |
2017-12-29 | $1.66 | $1.73 | $1.63 | $1.65 | $1.65 | 94,165 |
2017-12-28 | $1.62 | $1.65 | $1.60 | $1.63 | $1.63 | 49,195 |
2017-12-27 | $1.60 | $1.67 | $1.60 | $1.63 | $1.63 | 6,262 |
2017-12-26 | $1.63 | $1.71 | $1.61 | $1.63 | $1.63 | 25,057 |
2017-12-22 | $1.59 | $1.66 | $1.59 | $1.64 | $1.64 | 46,511 |
2017-12-21 | $1.61 | $1.68 | $1.57 | $1.61 | $1.61 | 55,406 |
2017-12-20 | $1.52 | $1.72 | $1.52 | $1.59 | $1.59 | 22,167 |
2017-12-19 | $1.68 | $1.72 | $1.67 | $1.68 | $1.68 | 3,635 |
2017-12-18 | $1.61 | $1.68 | $1.61 | $1.67 | $1.67 | 37,905 |
2017-12-15 | $1.72 | $1.76 | $1.58 | $1.61 | $1.61 | 100,337 |
2017-12-14 | $1.82 | $1.82 | $1.70 | $1.70 | $1.70 | 12,842 |
2017-12-13 | $1.81 | $1.81 | $1.76 | $1.78 | $1.78 | 55,271 |
2017-12-12 | $1.80 | $1.83 | $1.80 | $1.80 | $1.80 | 35,325 |
2017-12-11 | $1.81 | $1.83 | $1.80 | $1.80 | $1.80 | 8,921 |
2017-12-08 | $1.78 | $1.82 | $1.78 | $1.80 | $1.80 | 36,155 |
2017-12-07 | $1.79 | $1.81 | $1.76 | $1.80 | $1.80 | 51,540 |
2017-12-06 | $1.82 | $1.82 | $1.76 | $1.81 | $1.81 | 65,658 |
2017-12-05 | $1.80 | $1.82 | $1.80 | $1.81 | $1.81 | 19,712 |
2017-12-04 | $1.82 | $1.82 | $1.80 | $1.82 | $1.82 | 21,327 |
2017-12-01 | $1.80 | $1.82 | $1.80 | $1.81 | $1.81 | 24,592 |
2017-11-30 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 3,712 |
2017-11-29 | $1.81 | $1.83 | $1.80 | $1.80 | $1.80 | 47,964 |
2017-11-28 | $1.80 | $1.82 | $1.80 | $1.82 | $1.82 | 118,713 |
2017-11-27 | $1.82 | $1.83 | $1.80 | $1.82 | $1.82 | 46,050 |
2017-11-24 | $1.80 | $1.84 | $1.80 | $1.82 | $1.82 | 27,175 |
2017-11-22 | $1.82 | $1.87 | $1.82 | $1.82 | $1.82 | 40,345 |
2017-11-21 | $1.90 | $1.90 | $1.80 | $1.85 | $1.85 | 48,219 |
2017-11-20 | $1.86 | $1.90 | $1.85 | $1.86 | $1.86 | 53,818 |
2017-11-17 | $1.80 | $1.86 | $1.80 | $1.84 | $1.84 | 5,179 |
2017-11-16 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 59,735 |
2017-11-15 | $1.80 | $1.89 | $1.80 | $1.86 | $1.86 | 4,909 |
2017-11-14 | $1.82 | $1.88 | $1.82 | $1.85 | $1.85 | 26,200 |
2017-11-13 | $1.76 | $1.85 | $1.76 | $1.82 | $1.82 | 26,952 |
2017-11-10 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 25,322 |
2017-11-09 | $1.80 | $1.84 | $1.80 | $1.80 | $1.80 | 534,601 |
2017-11-08 | $1.76 | $1.84 | $1.75 | $1.81 | $1.81 | 12,326 |
2017-11-07 | $1.84 | $1.90 | $1.82 | $1.86 | $1.86 | 17,100 |
2017-11-06 | $1.83 | $1.92 | $1.83 | $1.89 | $1.89 | 30,078 |
2017-11-03 | $1.79 | $1.84 | $1.79 | $1.83 | $1.83 | 33,860 |
2017-11-02 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 11,640 |
2017-11-01 | $1.86 | $1.94 | $1.83 | $1.85 | $1.85 | 33,759 |
2017-10-31 | $1.78 | $1.92 | $1.75 | $1.85 | $1.85 | 39,212 |
2017-10-30 | $1.92 | $1.93 | $1.85 | $1.86 | $1.86 | 21,849 |
2017-10-27 | $1.91 | $1.94 | $1.83 | $1.94 | $1.94 | 67,013 |
2017-10-26 | $1.77 | $1.85 | $1.76 | $1.85 | $1.85 | 38,964 |
2017-10-25 | $1.81 | $1.88 | $1.81 | $1.85 | $1.85 | 7,918 |
2017-10-24 | $1.83 | $1.83 | $1.80 | $1.81 | $1.81 | 256,436 |
2017-10-23 | $1.82 | $1.84 | $1.76 | $1.78 | $1.78 | 3,117 |
2017-10-20 | $1.81 | $1.82 | $1.80 | $1.82 | $1.82 | 2,368 |
2017-10-19 | $1.80 | $1.81 | $1.79 | $1.80 | $1.80 | 12,527 |
2017-10-18 | $1.80 | $1.85 | $1.80 | $1.80 | $1.80 | 67,474 |
2017-10-17 | $1.83 | $1.85 | $1.76 | $1.80 | $1.80 | 8,322 |
2017-10-16 | $1.92 | $1.95 | $1.83 | $1.84 | $1.84 | 11,984 |
2017-10-13 | $1.92 | $1.95 | $1.89 | $1.93 | $1.93 | 6,906 |
2017-10-12 | $1.95 | $1.95 | $1.91 | $1.92 | $1.92 | 7,736 |
2017-10-11 | $1.94 | $1.95 | $1.85 | $1.92 | $1.92 | 594,039 |
2017-10-10 | $1.95 | $1.98 | $1.83 | $1.95 | $1.95 | 17,797 |
2017-10-09 | $1.92 | $1.96 | $1.91 | $1.91 | $1.91 | 9,919 |
2017-10-06 | $1.80 | $1.90 | $1.80 | $1.89 | $1.89 | 91,772 |
2017-10-05 | $1.86 | $1.91 | $1.81 | $1.83 | $1.83 | 97,703 |
2017-10-04 | $1.90 | $1.99 | $1.81 | $1.81 | $1.81 | 90,754 |
2017-10-03 | $1.79 | $1.97 | $1.79 | $1.92 | $1.92 | 55,712 |
2017-10-02 | $1.80 | $1.87 | $1.75 | $1.78 | $1.78 | 48,943 |
2017-09-29 | $1.89 | $1.91 | $1.81 | $1.82 | $1.82 | 22,072 |
2017-09-28 | $1.82 | $1.94 | $1.80 | $1.86 | $1.86 | 60,895 |
2017-09-27 | $1.95 | $1.99 | $1.80 | $1.82 | $1.82 | 49,455 |
2017-09-26 | $1.91 | $1.94 | $1.84 | $1.94 | $1.94 | 23,831 |
2017-09-25 | $1.92 | $1.95 | $1.92 | $1.93 | $1.93 | 18,876 |
2017-09-22 | $1.86 | $1.94 | $1.78 | $1.94 | $1.94 | 32,941 |
2017-09-21 | $1.93 | $1.95 | $1.80 | $1.86 | $1.86 | 37,536 |
2017-09-20 | $1.84 | $1.85 | $1.81 | $1.85 | $1.85 | 3,012 |
2017-09-19 | $1.81 | $1.86 | $1.80 | $1.81 | $1.81 | 17,223 |
2017-09-18 | $1.94 | $1.94 | $1.82 | $1.86 | $1.86 | 37,508 |
2017-09-15 | $1.83 | $1.87 | $1.83 | $1.87 | $1.87 | 12,133 |
2017-09-14 | $1.82 | $1.90 | $1.80 | $1.83 | $1.83 | 38,331 |
2017-09-13 | $1.81 | $1.86 | $1.81 | $1.84 | $1.84 | 8,683 |
2017-09-12 | $1.81 | $1.87 | $1.80 | $1.84 | $1.84 | 58,703 |
2017-09-11 | $1.68 | $1.81 | $1.67 | $1.80 | $1.80 | 84,081 |
2017-09-08 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 27,633 |
2017-09-07 | $1.74 | $1.80 | $1.72 | $1.72 | $1.72 | 19,746 |
2017-09-06 | $1.81 | $1.83 | $1.73 | $1.79 | $1.79 | 45,024 |
2017-09-05 | $1.76 | $1.79 | $1.74 | $1.74 | $1.74 | 29,524 |
2017-09-01 | $1.83 | $1.84 | $1.60 | $1.74 | $1.74 | 31,345 |
2017-08-31 | $1.78 | $1.83 | $1.76 | $1.76 | $1.76 | 51,532 |
2017-08-30 | $1.74 | $1.85 | $1.70 | $1.77 | $1.77 | 41,719 |
2017-08-29 | $1.76 | $1.86 | $1.73 | $1.77 | $1.77 | 10,883 |
2017-08-28 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 12,250 |
2017-08-25 | $1.79 | $1.86 | $1.79 | $1.83 | $1.83 | 3,704 |
2017-08-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 761 |
2017-08-23 | $1.80 | $1.85 | $1.80 | $1.80 | $1.80 | 2,758 |
2017-08-22 | $1.86 | $1.87 | $1.80 | $1.80 | $1.80 | 1,425 |
2017-08-21 | $1.88 | $1.88 | $1.81 | $1.82 | $1.82 | 5,734 |
2017-08-18 | $1.80 | $1.85 | $1.80 | $1.81 | $1.81 | 22,768 |
2017-08-17 | $1.80 | $1.82 | $1.80 | $1.80 | $1.80 | 18,270 |
2017-08-16 | $1.87 | $1.87 | $1.82 | $1.82 | $1.82 | 4,915 |
2017-08-15 | $1.80 | $1.83 | $1.80 | $1.80 | $1.80 | 8,591 |
2017-08-14 | $1.81 | $1.85 | $1.80 | $1.85 | $1.85 | 21,598 |
2017-08-11 | $1.80 | $1.86 | $1.80 | $1.85 | $1.85 | 37,858 |
2017-08-10 | $1.89 | $1.90 | $1.80 | $1.80 | $1.80 | 23,431 |
2017-08-09 | $2.03 | $2.03 | $1.90 | $1.93 | $1.93 | 17,931 |
2017-08-08 | $2.04 | $2.04 | $1.93 | $2.00 | $2.00 | 9,961 |
2017-08-07 | $2.00 | $2.02 | $1.98 | $2.00 | $2.00 | 13,327 |
2017-08-04 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 3,645 |
2017-08-03 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 14,584 |
2017-08-02 | $2.00 | $2.05 | $1.99 | $1.99 | $1.99 | 17,237 |
2017-08-01 | $2.00 | $2.01 | $1.99 | $2.00 | $2.00 | 8,739 |
2017-07-31 | $2.04 | $2.04 | $1.99 | $2.00 | $2.00 | 9,850 |
2017-07-28 | $2.01 | $2.03 | $1.93 | $2.00 | $2.00 | 7,728 |
2017-07-27 | $1.95 | $2.01 | $1.92 | $1.94 | $1.94 | 12,529 |
2017-07-26 | $1.83 | $2.09 | $1.83 | $1.99 | $1.99 | 32,629 |
2017-07-25 | $1.90 | $2.03 | $1.90 | $1.97 | $1.97 | 84,546 |
2017-07-24 | $1.98 | $1.98 | $1.82 | $1.90 | $1.90 | 40,784 |
2017-07-21 | $1.93 | $1.98 | $1.90 | $1.98 | $1.98 | 53,006 |
2017-07-20 | $2.00 | $2.06 | $1.91 | $1.97 | $1.97 | 85,626 |
2017-07-19 | $2.03 | $2.05 | $1.92 | $1.99 | $1.99 | 9,044 |
2017-07-18 | $1.97 | $2.04 | $1.92 | $2.00 | $2.00 | 40,935 |
2017-07-17 | $1.93 | $2.02 | $1.88 | $2.02 | $2.02 | 41,724 |
2017-07-14 | $1.94 | $1.95 | $1.86 | $1.91 | $1.91 | 3,988 |
2017-07-13 | $2.09 | $2.09 | $1.93 | $1.93 | $1.93 | 18,413 |
2017-07-12 | $2.04 | $2.12 | $1.99 | $2.01 | $2.01 | 39,036 |
2017-07-11 | $2.05 | $2.14 | $2.01 | $2.06 | $2.06 | 32,149 |
2017-07-10 | $2.07 | $2.23 | $2.03 | $2.09 | $2.09 | 5,093 |
2017-07-07 | $1.97 | $2.25 | $1.97 | $2.16 | $2.16 | 66,241 |
2017-07-06 | $2.09 | $2.09 | $1.96 | $2.07 | $2.07 | 53,579 |
2017-07-05 | $2.12 | $2.22 | $1.92 | $2.02 | $2.02 | 116,123 |
2017-07-03 | $2.11 | $2.32 | $1.97 | $2.19 | $2.19 | 54,257 |
2017-06-30 | $1.95 | $2.12 | $1.92 | $2.09 | $2.09 | 13,449 |
2017-06-29 | $1.85 | $2.05 | $1.85 | $1.95 | $1.95 | 122,177 |
2017-06-28 | $1.87 | $1.97 | $1.81 | $1.89 | $1.89 | 104,857 |
2017-06-27 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 84,346 |
2017-06-26 | $1.81 | $1.86 | $1.80 | $1.82 | $1.82 | 24,015 |
2017-06-23 | $1.83 | $1.85 | $1.80 | $1.80 | $1.80 | 52,942 |
2017-06-22 | $1.86 | $1.86 | $1.80 | $1.82 | $1.82 | 34,674 |
2017-06-21 | $1.84 | $1.86 | $1.80 | $1.81 | $1.81 | 111,155 |
2017-06-20 | $1.94 | $1.94 | $1.75 | $1.83 | $1.83 | 85,817 |
2017-06-19 | $2.09 | $2.09 | $1.54 | $1.81 | $1.81 | 319,129 |
2017-06-16 | $2.60 | $2.71 | $2.44 | $2.52 | $2.52 | 45,260 |
2017-06-15 | $2.61 | $2.69 | $2.42 | $2.53 | $2.53 | 69,296 |
2017-06-14 | $2.59 | $2.68 | $2.50 | $2.61 | $2.61 | 58,905 |
2017-06-13 | $2.47 | $2.67 | $2.47 | $2.67 | $2.67 | 93,578 |
2017-06-12 | $2.46 | $2.54 | $2.42 | $2.48 | $2.48 | 52,564 |
2017-06-09 | $2.46 | $2.59 | $2.25 | $2.50 | $2.50 | 43,707 |
2017-06-08 | $2.42 | $2.48 | $2.37 | $2.40 | $2.40 | 30,240 |
2017-06-07 | $2.35 | $2.47 | $2.31 | $2.34 | $2.34 | 55,528 |
2017-06-06 | $2.28 | $2.34 | $2.27 | $2.30 | $2.30 | 16,586 |
2017-06-05 | $2.21 | $2.38 | $2.21 | $2.28 | $2.28 | 56,064 |
2017-06-02 | $2.35 | $2.38 | $2.19 | $2.23 | $2.23 | 47,664 |
2017-06-01 | $2.24 | $2.39 | $2.17 | $2.27 | $2.27 | 47,570 |
2017-05-31 | $2.28 | $2.40 | $2.24 | $2.25 | $2.25 | 63,121 |
2017-05-30 | $2.22 | $2.24 | $2.15 | $2.24 | $2.24 | 61,053 |
2017-05-26 | $2.26 | $2.26 | $2.16 | $2.23 | $2.23 | 8,181 |
2017-05-25 | $2.28 | $2.29 | $2.21 | $2.21 | $2.21 | 5,499 |
2017-05-24 | $2.25 | $2.29 | $2.18 | $2.21 | $2.21 | 17,109 |
2017-05-23 | $2.40 | $2.45 | $2.23 | $2.28 | $2.28 | 56,025 |
2017-05-22 | $2.47 | $2.52 | $2.32 | $2.34 | $2.34 | 30,638 |
2017-05-19 | $2.26 | $2.49 | $2.13 | $2.39 | $2.39 | 86,774 |
2017-05-18 | $2.30 | $2.34 | $2.24 | $2.28 | $2.28 | 26,380 |
2017-05-17 | $2.23 | $2.27 | $2.18 | $2.21 | $2.21 | 47,766 |
2017-05-16 | $2.34 | $2.34 | $2.24 | $2.25 | $2.25 | 12,847 |
2017-05-15 | $2.46 | $2.55 | $2.32 | $2.39 | $2.39 | 33,637 |
2017-05-12 | $2.37 | $2.48 | $2.25 | $2.37 | $2.37 | 54,482 |
2017-05-11 | $2.30 | $2.42 | $2.28 | $2.32 | $2.32 | 20,979 |
2017-05-10 | $2.26 | $2.54 | $2.16 | $2.34 | $2.34 | 92,723 |
2017-05-09 | $2.25 | $2.40 | $2.19 | $2.26 | $2.26 | 63,929 |
2017-05-08 | $2.38 | $2.45 | $2.25 | $2.25 | $2.25 | 64,579 |
2017-05-05 | $2.28 | $2.29 | $2.18 | $2.27 | $2.27 | 26,144 |
2017-05-04 | $2.21 | $2.23 | $2.18 | $2.20 | $2.20 | 8,319 |
2017-05-03 | $2.22 | $2.22 | $2.20 | $2.20 | $2.20 | 1,288 |
2017-05-02 | $2.26 | $2.38 | $2.24 | $2.24 | $2.24 | 8,807 |
2017-05-01 | $2.25 | $2.30 | $2.25 | $2.26 | $2.26 | 7,389 |
2017-04-28 | $2.39 | $2.39 | $2.27 | $2.28 | $2.28 | 3,991 |
2017-04-27 | $2.28 | $2.40 | $2.24 | $2.36 | $2.36 | 31,676 |
2017-04-26 | $2.23 | $2.32 | $2.21 | $2.26 | $2.26 | 25,226 |
2017-04-25 | $2.15 | $2.21 | $2.13 | $2.21 | $2.21 | 18,592 |
2017-04-24 | $2.13 | $2.15 | $2.10 | $2.13 | $2.13 | 10,824 |
2017-04-21 | $2.17 | $2.23 | $2.10 | $2.12 | $2.12 | 22,663 |
2017-04-20 | $2.16 | $2.30 | $2.13 | $2.19 | $2.19 | 33,858 |
2017-04-19 | $2.26 | $2.27 | $2.17 | $2.17 | $2.17 | 30,919 |
2017-04-18 | $2.21 | $2.22 | $2.15 | $2.18 | $2.18 | 85,963 |
2017-04-17 | $2.27 | $2.27 | $2.20 | $2.22 | $2.22 | 44,435 |
2017-04-13 | $2.29 | $2.36 | $2.25 | $2.26 | $2.26 | 60,497 |
2017-04-12 | $2.31 | $2.34 | $2.28 | $2.29 | $2.29 | 14,048 |
2017-04-11 | $2.35 | $2.42 | $2.32 | $2.35 | $2.35 | 30,715 |
2017-04-10 | $2.40 | $2.45 | $2.40 | $2.41 | $2.41 | 39,306 |
2017-04-07 | $2.52 | $2.57 | $2.40 | $2.43 | $2.43 | 24,365 |
2017-04-06 | $2.54 | $2.61 | $2.51 | $2.57 | $2.57 | 29,660 |
2017-04-05 | $2.44 | $2.62 | $2.44 | $2.55 | $2.55 | 74,828 |
2017-04-04 | $2.79 | $2.83 | $2.51 | $2.51 | $2.51 | 39,795 |
2017-04-03 | $3.00 | $3.00 | $2.78 | $2.78 | $2.78 | 33,371 |
2017-03-31 | $2.61 | $2.93 | $2.60 | $2.93 | $2.93 | 109,440 |
2017-03-30 | $2.40 | $2.94 | $2.40 | $2.78 | $2.78 | 226,176 |
2017-03-29 | $1.93 | $2.43 | $1.88 | $2.41 | $2.41 | 202,568 |
2017-03-28 | $1.79 | $1.90 | $1.79 | $1.83 | $1.83 | 37,515 |
2017-03-27 | $2.03 | $2.14 | $1.84 | $1.95 | $1.95 | 31,474 |
2017-03-24 | $2.02 | $2.09 | $1.99 | $2.01 | $2.01 | 154,757 |
2017-03-23 | $1.89 | $2.00 | $1.88 | $1.95 | $1.95 | 53,337 |
2017-03-22 | $1.70 | $1.87 | $1.70 | $1.86 | $1.86 | 64,650 |
2017-03-21 | $1.67 | $1.77 | $1.64 | $1.68 | $1.68 | 50,134 |
2017-03-20 | $1.65 | $1.68 | $1.63 | $1.64 | $1.64 | 21,849 |
2017-03-17 | $1.61 | $1.65 | $1.60 | $1.65 | $1.65 | 29,428 |
2017-03-16 | $1.50 | $1.62 | $1.50 | $1.60 | $1.60 | 81,905 |
2017-03-15 | $1.58 | $1.58 | $1.52 | $1.53 | $1.53 | 11,067 |
2017-03-14 | $1.58 | $1.58 | $1.52 | $1.53 | $1.53 | 58,823 |
2017-03-13 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 24,630 |
2017-03-10 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 14,997 |
2017-03-09 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 11,422 |
2017-03-08 | $1.66 | $1.69 | $1.60 | $1.62 | $1.62 | 17,358 |
2017-03-07 | $1.67 | $1.67 | $1.63 | $1.65 | $1.65 | 4,896 |
2017-03-06 | $1.71 | $1.72 | $1.62 | $1.65 | $1.65 | 36,484 |
2017-03-03 | $1.82 | $1.82 | $1.70 | $1.71 | $1.71 | 1,787 |
2017-03-02 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 29,200 |
2017-03-01 | $1.83 | $1.84 | $1.77 | $1.77 | $1.77 | 21,989 |
2017-02-28 | $1.83 | $1.83 | $1.80 | $1.80 | $1.80 | 9,156 |
2017-02-27 | $1.78 | $1.83 | $1.76 | $1.81 | $1.81 | 36,443 |
2017-02-24 | $1.79 | $1.79 | $1.77 | $1.79 | $1.79 | 12,051 |
2017-02-23 | $1.81 | $1.81 | $1.78 | $1.80 | $1.80 | 23,799 |
2017-02-22 | $1.79 | $1.82 | $1.79 | $1.81 | $1.81 | 12,947 |
2017-02-21 | $1.80 | $1.81 | $1.80 | $1.80 | $1.80 | 31,841 |
2017-02-17 | $1.80 | $1.81 | $1.80 | $1.80 | $1.80 | 11,684 |
2017-02-16 | $1.82 | $1.83 | $1.80 | $1.81 | $1.81 | 25,977 |
2017-02-15 | $1.79 | $1.82 | $1.77 | $1.79 | $1.79 | 68,375 |
2017-02-14 | $1.70 | $1.77 | $1.67 | $1.77 | $1.77 | 116,039 |
2017-02-13 | $1.65 | $1.73 | $1.65 | $1.66 | $1.66 | 55,252 |
2017-02-10 | $1.69 | $1.72 | $1.62 | $1.63 | $1.63 | 45,880 |
2017-02-09 | $1.70 | $1.72 | $1.61 | $1.65 | $1.65 | 192,869 |
2017-02-08 | $1.76 | $1.82 | $1.72 | $1.72 | $1.72 | 39,444 |
2017-02-07 | $1.93 | $1.94 | $1.81 | $1.81 | $1.81 | 30,742 |
2017-02-06 | $1.98 | $1.99 | $1.93 | $1.93 | $1.93 | 13,520 |
2017-02-03 | $2.02 | $2.03 | $1.96 | $1.96 | $1.96 | 20,131 |
2017-02-02 | $2.01 | $2.05 | $1.99 | $2.01 | $2.01 | 38,593 |
2017-02-01 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 2,578 |
2017-01-31 | $2.06 | $2.12 | $2.02 | $2.08 | $2.08 | 37,954 |
2017-01-30 | $2.05 | $2.12 | $2.02 | $2.08 | $2.08 | 38,117 |
2017-01-27 | $2.12 | $2.12 | $2.07 | $2.09 | $2.09 | 14,213 |
2017-01-26 | $2.08 | $2.15 | $2.08 | $2.08 | $2.08 | 10,681 |
2017-01-25 | $2.12 | $2.18 | $2.10 | $2.12 | $2.12 | 96,561 |
2017-01-24 | $2.11 | $2.14 | $2.05 | $2.12 | $2.12 | 70,152 |
2017-01-23 | $2.10 | $2.15 | $2.06 | $2.13 | $2.13 | 32,624 |
2017-01-20 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 49,374 |
2017-01-19 | $2.15 | $2.17 | $2.14 | $2.14 | $2.14 | 19,132 |
2017-01-18 | $2.15 | $2.20 | $2.12 | $2.16 | $2.16 | 91,457 |
2017-01-17 | $2.21 | $2.26 | $2.15 | $2.16 | $2.16 | 13,185 |
2017-01-13 | $2.23 | $2.28 | $2.19 | $2.23 | $2.23 | 65,408 |
2017-01-12 | $2.25 | $2.25 | $2.18 | $2.23 | $2.23 | 230,824 |
2017-01-11 | $2.20 | $2.28 | $2.20 | $2.23 | $2.23 | 84,713 |
2017-01-10 | $2.18 | $2.23 | $2.18 | $2.20 | $2.20 | 97,522 |
2017-01-09 | $2.24 | $2.28 | $2.16 | $2.17 | $2.17 | 111,524 |
2017-01-06 | $2.25 | $2.28 | $2.24 | $2.24 | $2.24 | 19,310 |
2017-01-05 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 56,641 |
2017-01-04 | $2.22 | $2.32 | $2.22 | $2.24 | $2.24 | 27,260 |
2017-01-03 | $2.30 | $2.34 | $2.20 | $2.20 | $2.20 | 57,856 |
2016-12-30 | $2.27 | $2.35 | $2.20 | $2.35 | $2.35 | 82,293 |
2016-12-29 | $2.25 | $2.35 | $2.20 | $2.31 | $2.31 | 53,029 |
2016-12-28 | $2.24 | $2.27 | $2.18 | $2.25 | $2.25 | 107,201 |
2016-12-27 | $2.25 | $2.26 | $2.14 | $2.26 | $2.26 | 35,159 |
2016-12-23 | $2.12 | $2.29 | $2.10 | $2.24 | $2.24 | 57,599 |
2016-12-22 | $2.23 | $2.23 | $2.10 | $2.12 | $2.12 | 28,181 |
2016-12-21 | $2.24 | $2.31 | $2.10 | $2.22 | $2.22 | 33,775 |
2016-12-20 | $2.33 | $2.37 | $2.24 | $2.29 | $2.29 | 72,380 |
2016-12-19 | $2.13 | $2.37 | $2.11 | $2.30 | $2.30 | 296,233 |
2016-12-16 | $2.09 | $2.17 | $2.01 | $2.16 | $2.16 | 131,663 |
2016-12-15 | $1.97 | $2.09 | $1.95 | $2.09 | $2.09 | 128,154 |
2016-12-14 | $2.10 | $2.10 | $1.94 | $1.95 | $1.95 | 100,696 |
2016-12-13 | $2.36 | $2.42 | $1.96 | $2.04 | $2.04 | 150,715 |
2016-12-12 | $2.80 | $3.34 | $1.95 | $2.20 | $2.20 | 660,318 |
2016-12-09 | $3.77 | $3.95 | $3.71 | $3.86 | $3.86 | 21,948 |
2016-12-08 | $3.81 | $3.90 | $3.73 | $3.77 | $3.77 | 119,726 |
2016-12-07 | $3.67 | $3.80 | $3.64 | $3.79 | $3.79 | 47,869 |
2016-12-06 | $3.62 | $3.75 | $3.50 | $3.64 | $3.64 | 49,111 |
2016-12-05 | $3.55 | $3.72 | $3.55 | $3.58 | $3.58 | 19,687 |
2016-12-02 | $3.51 | $3.61 | $3.51 | $3.55 | $3.55 | 14,566 |
2016-12-01 | $3.60 | $3.69 | $3.46 | $3.50 | $3.50 | 142,069 |
2016-11-30 | $3.77 | $3.81 | $3.58 | $3.58 | $3.58 | 51,525 |
2016-11-29 | $3.88 | $3.96 | $3.58 | $3.75 | $3.75 | 32,715 |
2016-11-28 | $3.95 | $3.97 | $3.88 | $3.90 | $3.90 | 16,861 |
2016-11-25 | $3.97 | $3.98 | $3.91 | $3.98 | $3.98 | 9,133 |
2016-11-23 | $3.91 | $3.98 | $3.85 | $3.94 | $3.94 | 16,151 |
2016-11-22 | $3.87 | $3.99 | $3.87 | $3.91 | $3.91 | 28,500 |
2016-11-21 | $3.91 | $3.99 | $3.73 | $3.92 | $3.92 | 49,424 |
2016-11-18 | $3.71 | $3.91 | $3.55 | $3.90 | $3.90 | 49,708 |
2016-11-17 | $3.94 | $3.99 | $3.64 | $3.76 | $3.76 | 648,766 |
2016-11-16 | $3.98 | $4.05 | $3.91 | $3.95 | $3.95 | 25,785 |
2016-11-15 | $3.93 | $4.02 | $3.69 | $4.00 | $4.00 | 52,095 |
2016-11-14 | $3.86 | $4.05 | $3.80 | $3.93 | $3.93 | 42,888 |
2016-11-11 | $3.86 | $3.86 | $3.67 | $3.80 | $3.80 | 52,287 |
2016-11-10 | $3.90 | $3.99 | $3.78 | $3.87 | $3.87 | 37,812 |
2016-11-09 | $3.55 | $3.99 | $3.31 | $3.86 | $3.86 | 65,039 |
2016-11-08 | $3.85 | $3.93 | $3.67 | $3.74 | $3.74 | 46,902 |
2016-11-07 | $3.99 | $4.07 | $3.83 | $3.85 | $3.85 | 85,229 |
2016-11-04 | $3.60 | $3.93 | $3.55 | $3.80 | $3.80 | 409,178 |
2016-11-03 | $3.62 | $3.65 | $3.55 | $3.57 | $3.57 | 56,095 |
2016-11-02 | $3.57 | $3.72 | $3.45 | $3.64 | $3.64 | 124,702 |
2016-11-01 | $3.17 | $3.74 | $3.17 | $3.56 | $3.56 | 150,028 |
2016-10-31 | $3.07 | $3.28 | $2.81 | $3.02 | $3.02 | 69,686 |
2016-10-28 | $3.25 | $3.25 | $3.08 | $3.14 | $3.14 | 38,275 |
2016-10-27 | $3.17 | $3.30 | $3.15 | $3.25 | $3.25 | 19,819 |
2016-10-26 | $3.06 | $3.24 | $2.98 | $3.15 | $3.15 | 58,745 |
2016-10-25 | $3.20 | $3.20 | $3.00 | $3.08 | $3.08 | 55,280 |
2016-10-24 | $3.22 | $3.24 | $3.11 | $3.18 | $3.18 | 16,108 |
2016-10-21 | $3.16 | $3.25 | $3.10 | $3.16 | $3.16 | 21,338 |
2016-10-20 | $3.16 | $3.19 | $3.07 | $3.16 | $3.16 | 62,289 |
2016-10-19 | $3.07 | $3.15 | $3.01 | $3.14 | $3.14 | 37,213 |
2016-10-18 | $3.07 | $3.10 | $2.96 | $3.06 | $3.06 | 20,193 |
2016-10-17 | $3.01 | $3.06 | $2.95 | $3.05 | $3.05 | 27,592 |
2016-10-14 | $2.98 | $3.10 | $2.97 | $3.04 | $3.04 | 12,054 |
2016-10-13 | $3.07 | $3.15 | $2.91 | $2.98 | $2.98 | 38,723 |
2016-10-12 | $3.14 | $3.20 | $3.06 | $3.08 | $3.08 | 49,799 |
2016-10-11 | $3.15 | $3.20 | $3.07 | $3.13 | $3.13 | 85,670 |
2016-10-10 | $3.06 | $3.20 | $3.06 | $3.15 | $3.15 | 31,072 |
2016-10-07 | $3.12 | $3.12 | $3.02 | $3.09 | $3.09 | 15,558 |
2016-10-06 | $3.12 | $3.23 | $3.11 | $3.13 | $3.13 | 9,355 |
2016-10-05 | $3.27 | $3.32 | $3.03 | $3.11 | $3.11 | 70,789 |
2016-10-04 | $3.16 | $3.31 | $2.95 | $3.27 | $3.27 | 56,640 |
2016-10-03 | $2.99 | $3.31 | $2.99 | $3.16 | $3.16 | 58,881 |
2016-09-30 | $3.08 | $3.23 | $2.93 | $2.95 | $2.95 | 60,451 |
2016-09-29 | $3.30 | $3.46 | $3.06 | $3.08 | $3.08 | 88,924 |
2016-09-28 | $3.10 | $3.30 | $3.05 | $3.22 | $3.22 | 203,313 |
2016-09-27 | $2.72 | $3.04 | $2.67 | $3.00 | $3.00 | 95,819 |
2016-09-26 | $2.64 | $2.65 | $2.48 | $2.60 | $2.60 | 35,405 |
2016-09-23 | $2.70 | $2.75 | $2.54 | $2.60 | $2.60 | 23,833 |
2016-09-22 | $2.78 | $2.84 | $2.65 | $2.67 | $2.67 | 46,894 |
2016-09-21 | $2.68 | $2.82 | $2.65 | $2.75 | $2.75 | 54,111 |
2016-09-20 | $2.69 | $2.69 | $2.65 | $2.68 | $2.68 | 18,885 |
2016-09-19 | $2.69 | $2.70 | $2.55 | $2.68 | $2.68 | 41,336 |
2016-09-16 | $2.41 | $2.64 | $2.22 | $2.64 | $2.64 | 49,629 |
2016-09-15 | $2.58 | $2.62 | $2.45 | $2.46 | $2.46 | 57,665 |
2016-09-14 | $2.70 | $2.71 | $2.55 | $2.56 | $2.56 | 37,450 |
2016-09-13 | $2.73 | $2.74 | $2.66 | $2.66 | $2.66 | 36,386 |
2016-09-12 | $2.67 | $2.74 | $2.40 | $2.66 | $2.66 | 83,321 |
2016-09-09 | $2.50 | $2.72 | $2.43 | $2.67 | $2.67 | 128,458 |
2016-09-08 | $2.17 | $2.49 | $2.17 | $2.38 | $2.38 | 255,499 |
2016-09-07 | $2.05 | $2.26 | $2.03 | $2.15 | $2.15 | 115,873 |
2016-09-06 | $2.12 | $2.20 | $2.05 | $2.05 | $2.05 | 51,541 |
2016-09-02 | $2.06 | $2.18 | $2.00 | $2.11 | $2.11 | 48,931 |
2016-09-01 | $2.04 | $2.19 | $2.04 | $2.09 | $2.09 | 28,199 |
2016-08-31 | $2.13 | $2.20 | $2.06 | $2.18 | $2.18 | 24,088 |
2016-08-30 | $2.12 | $2.20 | $2.06 | $2.15 | $2.15 | 15,124 |
2016-08-29 | $2.13 | $2.15 | $2.01 | $2.12 | $2.12 | 7,635 |
2016-08-26 | $2.10 | $2.16 | $1.97 | $2.10 | $2.10 | 9,779 |
2016-08-25 | $2.14 | $2.17 | $2.05 | $2.10 | $2.10 | 5,409 |
2016-08-24 | $2.07 | $2.13 | $1.98 | $2.13 | $2.13 | 16,811 |
2016-08-23 | $2.17 | $2.17 | $2.06 | $2.07 | $2.07 | 14,814 |
2016-08-22 | $2.11 | $2.18 | $2.09 | $2.15 | $2.15 | 9,210 |
2016-08-19 | $2.21 | $2.22 | $2.11 | $2.12 | $2.12 | 18,981 |
2016-08-18 | $2.06 | $2.13 | $2.03 | $2.11 | $2.11 | 7,605 |
2016-08-17 | $1.96 | $2.10 | $1.94 | $2.05 | $2.05 | 22,770 |
2016-08-16 | $1.94 | $2.06 | $1.94 | $1.99 | $1.99 | 14,793 |
2016-08-15 | $2.04 | $2.06 | $2.00 | $2.02 | $2.02 | 4,169 |
2016-08-12 | $1.99 | $2.09 | $1.92 | $2.06 | $2.06 | 14,108 |
2016-08-11 | $1.97 | $2.05 | $1.94 | $1.99 | $1.99 | 8,842 |
2016-08-10 | $2.12 | $2.17 | $1.96 | $1.96 | $1.96 | 101,562 |
2016-08-09 | $2.27 | $2.27 | $2.03 | $2.07 | $2.07 | 21,383 |
2016-08-08 | $2.11 | $2.47 | $2.06 | $2.14 | $2.14 | 115,863 |
2016-08-05 | $2.19 | $2.20 | $2.10 | $2.14 | $2.14 | 54,408 |
2016-08-04 | $2.06 | $2.06 | $1.89 | $1.90 | $1.90 | 13,995 |
2016-08-03 | $2.13 | $2.17 | $1.89 | $1.97 | $1.97 | 52,642 |
2016-08-02 | $2.11 | $2.19 | $2.06 | $2.08 | $2.08 | 16,203 |
2016-08-01 | $2.11 | $2.22 | $2.05 | $2.12 | $2.12 | 16,703 |
2016-07-29 | $2.18 | $2.18 | $2.05 | $2.10 | $2.10 | 20,244 |
2016-07-28 | $2.03 | $2.20 | $1.93 | $2.04 | $2.04 | 45,778 |
2016-07-27 | $2.22 | $2.22 | $2.06 | $2.06 | $2.06 | 26,105 |
2016-07-26 | $2.00 | $2.23 | $2.00 | $2.16 | $2.16 | 25,429 |
2016-07-25 | $2.14 | $2.24 | $2.13 | $2.22 | $2.22 | 14,911 |
2016-07-22 | $2.23 | $2.28 | $2.15 | $2.17 | $2.17 | 14,635 |
2016-07-21 | $2.24 | $2.29 | $2.06 | $2.24 | $2.24 | 87,873 |
2016-07-20 | $2.20 | $2.30 | $2.16 | $2.27 | $2.27 | 73,540 |
2016-07-19 | $2.08 | $2.20 | $2.07 | $2.17 | $2.17 | 92,426 |
2016-07-18 | $1.90 | $2.07 | $1.88 | $2.03 | $2.03 | 112,146 |
2016-07-15 | $1.78 | $1.90 | $1.78 | $1.87 | $1.87 | 45,549 |
2016-07-14 | $1.85 | $1.85 | $1.69 | $1.79 | $1.79 | 188,677 |
2016-07-13 | $1.80 | $1.80 | $1.67 | $1.74 | $1.74 | 19,150 |
2016-07-12 | $1.66 | $1.73 | $1.65 | $1.66 | $1.66 | 41,837 |
2016-07-11 | $1.63 | $1.65 | $1.61 | $1.64 | $1.64 | 21,384 |
2016-07-08 | $1.57 | $1.70 | $1.54 | $1.59 | $1.59 | 202,914 |
2016-07-07 | $1.66 | $1.70 | $1.51 | $1.67 | $1.67 | 82,135 |
2016-07-06 | $1.82 | $1.82 | $1.62 | $1.67 | $1.67 | 933,809 |
2016-07-05 | $1.62 | $1.92 | $1.62 | $1.77 | $1.77 | 351,999 |
2016-07-01 | $1.63 | $1.67 | $1.61 | $1.62 | $1.62 | 90,748 |
2016-06-30 | $1.65 | $1.75 | $1.62 | $1.62 | $1.62 | 62,066 |
2016-06-29 | $1.70 | $1.72 | $1.67 | $1.70 | $1.70 | 59,343 |
2016-06-28 | $1.62 | $1.70 | $1.57 | $1.61 | $1.61 | 67,058 |
2016-06-27 | $1.66 | $1.76 | $1.61 | $1.61 | $1.61 | 18,580 |
2016-06-24 | $1.67 | $1.68 | $1.61 | $1.65 | $1.65 | 24,328 |
2016-06-23 | $1.63 | $1.74 | $1.62 | $1.68 | $1.68 | 20,490 |
2016-06-22 | $1.65 | $1.67 | $1.62 | $1.62 | $1.62 | 13,141 |
2016-06-21 | $1.66 | $1.66 | $1.61 | $1.61 | $1.61 | 15,246 |
2016-06-20 | $1.62 | $1.65 | $1.58 | $1.61 | $1.61 | 125,636 |
2016-06-17 | $1.62 | $1.67 | $1.61 | $1.63 | $1.63 | 97,408 |
2016-06-16 | $1.66 | $1.67 | $1.54 | $1.62 | $1.62 | 253,266 |
2016-06-15 | $1.66 | $1.67 | $1.62 | $1.65 | $1.65 | 29,052 |
2016-06-14 | $1.68 | $1.69 | $1.62 | $1.65 | $1.65 | 132,079 |
2016-06-13 | $1.64 | $1.71 | $1.60 | $1.65 | $1.65 | 21,492 |
2016-06-10 | $1.64 | $1.65 | $1.56 | $1.64 | $1.64 | 53,569 |
2016-06-09 | $1.76 | $1.79 | $1.62 | $1.66 | $1.66 | 47,797 |
2016-06-08 | $1.76 | $1.80 | $1.66 | $1.73 | $1.73 | 58,562 |
2016-06-07 | $1.78 | $1.92 | $1.70 | $1.76 | $1.76 | 72,378 |
2016-06-06 | $1.81 | $1.86 | $1.77 | $1.78 | $1.78 | 296,693 |
2016-06-03 | $1.81 | $1.87 | $1.80 | $1.82 | $1.82 | 18,448 |
2016-06-02 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 6,509 |
2016-06-01 | $1.78 | $1.82 | $1.70 | $1.81 | $1.81 | 44,303 |
2016-05-31 | $1.75 | $1.79 | $1.72 | $1.77 | $1.77 | 17,826 |
2016-05-27 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 10,324 |
2016-05-26 | $1.74 | $1.74 | $1.70 | $1.74 | $1.74 | 4,428 |
2016-05-25 | $1.67 | $1.74 | $1.66 | $1.71 | $1.71 | 17,668 |
2016-05-24 | $1.61 | $1.66 | $1.55 | $1.63 | $1.63 | 284,254 |
2016-05-23 | $1.68 | $1.69 | $1.60 | $1.62 | $1.62 | 163,713 |
2016-05-20 | $1.68 | $1.76 | $1.59 | $1.62 | $1.62 | 87,551 |
2016-05-19 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 124,293 |
2016-05-18 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 105,193 |
2016-05-17 | $1.57 | $1.69 | $1.56 | $1.66 | $1.66 | 138,845 |
2016-05-16 | $1.61 | $1.69 | $1.54 | $1.59 | $1.59 | 37,945 |
2016-05-13 | $1.52 | $1.63 | $1.52 | $1.63 | $1.63 | 131,355 |
2016-05-12 | $1.57 | $1.59 | $1.52 | $1.55 | $1.55 | 110,913 |
2016-05-11 | $1.58 | $1.66 | $1.51 | $1.57 | $1.57 | 50,930 |
2016-05-10 | $1.66 | $1.73 | $1.60 | $1.60 | $1.60 | 23,940 |
2016-05-09 | $1.69 | $1.76 | $1.62 | $1.62 | $1.62 | 72,312 |
2016-05-06 | $1.70 | $1.80 | $1.62 | $1.69 | $1.69 | 108,734 |
2016-05-05 | $1.72 | $1.88 | $1.70 | $1.70 | $1.70 | 158,824 |
2016-05-04 | $1.76 | $1.80 | $1.70 | $1.74 | $1.74 | 18,110 |
2016-05-03 | $1.88 | $1.88 | $1.72 | $1.75 | $1.75 | 26,269 |
2016-05-02 | $1.80 | $1.87 | $1.77 | $1.77 | $1.77 | 27,037 |
2016-04-29 | $1.85 | $1.95 | $1.79 | $1.79 | $1.79 | 17,693 |
2016-04-28 | $1.76 | $1.85 | $1.75 | $1.80 | $1.80 | 62,794 |
2016-04-27 | $1.75 | $1.82 | $1.60 | $1.75 | $1.75 | 92,839 |
2016-04-26 | $1.71 | $1.76 | $1.71 | $1.73 | $1.73 | 5,339 |
2016-04-25 | $1.75 | $1.82 | $1.71 | $1.75 | $1.75 | 22,219 |
2016-04-22 | $1.79 | $1.82 | $1.77 | $1.77 | $1.77 | 4,724 |
2016-04-21 | $1.84 | $1.84 | $1.79 | $1.80 | $1.80 | 3,664 |
2016-04-20 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 7,880 |
2016-04-19 | $1.79 | $1.83 | $1.75 | $1.80 | $1.80 | 17,194 |
2016-04-18 | $1.80 | $1.86 | $1.77 | $1.77 | $1.77 | 29,880 |
2016-04-15 | $1.77 | $1.88 | $1.76 | $1.81 | $1.81 | 15,212 |
2016-04-14 | $1.89 | $1.92 | $1.80 | $1.80 | $1.80 | 9,609 |
2016-04-13 | $1.92 | $1.92 | $1.79 | $1.82 | $1.82 | 27,814 |
2016-04-12 | $1.70 | $1.86 | $1.69 | $1.80 | $1.80 | 35,721 |
2016-04-11 | $1.77 | $1.77 | $1.69 | $1.69 | $1.69 | 17,012 |
2016-04-08 | $1.77 | $1.77 | $1.69 | $1.77 | $1.77 | 10,012 |
2016-04-07 | $1.71 | $1.77 | $1.68 | $1.73 | $1.73 | 6,209 |
2016-04-06 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 55,925 |
2016-04-05 | $1.76 | $1.76 | $1.64 | $1.74 | $1.74 | 298,433 |
2016-04-04 | $1.73 | $1.84 | $1.70 | $1.71 | $1.71 | 8,754 |
2016-04-01 | $1.70 | $1.77 | $1.66 | $1.68 | $1.68 | 204,712 |
2016-03-31 | $1.70 | $1.77 | $1.70 | $1.70 | $1.70 | 132,772 |
2016-03-30 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 21,205 |
2016-03-29 | $1.71 | $1.74 | $1.68 | $1.70 | $1.70 | 13,869 |
2016-03-28 | $1.66 | $1.75 | $1.65 | $1.72 | $1.72 | 138,701 |
2016-03-24 | $1.58 | $1.67 | $1.51 | $1.64 | $1.64 | 178,837 |
2016-03-23 | $1.60 | $1.64 | $1.56 | $1.60 | $1.60 | 36,613 |
2016-03-22 | $1.64 | $1.73 | $1.58 | $1.60 | $1.60 | 56,454 |
2016-03-21 | $1.69 | $1.75 | $1.59 | $1.63 | $1.63 | 46,819 |
2016-03-18 | $1.72 | $1.80 | $1.60 | $1.60 | $1.60 | 782,281 |
2016-03-17 | $1.64 | $1.80 | $1.64 | $1.70 | $1.70 | 68,428 |
2016-03-16 | $1.81 | $1.89 | $1.75 | $1.79 | $1.79 | 18,114 |
2016-03-15 | $1.88 | $1.89 | $1.73 | $1.82 | $1.82 | 21,097 |
2016-03-14 | $1.83 | $1.92 | $1.83 | $1.91 | $1.91 | 33,685 |
2016-03-11 | $1.79 | $1.88 | $1.79 | $1.85 | $1.85 | 22,148 |
2016-03-10 | $1.77 | $1.84 | $1.76 | $1.76 | $1.76 | 15,781 |
2016-03-09 | $1.75 | $1.81 | $1.72 | $1.75 | $1.75 | 78,846 |
2016-03-08 | $1.72 | $1.83 | $1.70 | $1.74 | $1.74 | 21,928 |
2016-03-07 | $1.73 | $1.78 | $1.71 | $1.74 | $1.74 | 437,418 |
2016-03-04 | $1.74 | $1.76 | $1.74 | $1.74 | $1.74 | 82,475 |
2016-03-03 | $1.71 | $1.78 | $1.71 | $1.73 | $1.73 | 301,343 |
2016-03-02 | $1.70 | $1.75 | $1.69 | $1.75 | $1.75 | 4,023 |
2016-03-01 | $1.72 | $1.73 | $1.60 | $1.70 | $1.70 | 44,467 |
2016-02-29 | $1.72 | $1.75 | $1.65 | $1.65 | $1.65 | 56,405 |
2016-02-26 | $1.70 | $1.80 | $1.69 | $1.75 | $1.75 | 454,802 |
2016-02-25 | $1.66 | $1.78 | $1.52 | $1.62 | $1.62 | 133,765 |
2016-02-24 | $1.70 | $1.74 | $1.69 | $1.70 | $1.70 | 6,239 |
2016-02-23 | $1.72 | $1.75 | $1.70 | $1.71 | $1.71 | 32,186 |
2016-02-22 | $1.70 | $1.75 | $1.70 | $1.74 | $1.74 | 17,305 |
2016-02-19 | $1.71 | $1.80 | $1.70 | $1.71 | $1.71 | 47,337 |
2016-02-18 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 52,945 |
2016-02-17 | $1.69 | $1.74 | $1.67 | $1.73 | $1.73 | 46,078 |
2016-02-16 | $1.64 | $1.75 | $1.64 | $1.69 | $1.69 | 10,586 |
2016-02-12 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 7,833 |
2016-02-11 | $1.64 | $1.71 | $1.64 | $1.64 | $1.64 | 29,378 |
2016-02-10 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 19,544 |
2016-02-09 | $1.64 | $1.67 | $1.63 | $1.64 | $1.64 | 49,234 |
2016-02-08 | $1.68 | $1.71 | $1.64 | $1.64 | $1.64 | 40,292 |
2016-02-05 | $1.73 | $1.75 | $1.71 | $1.72 | $1.72 | 61,096 |
2016-02-04 | $1.73 | $1.76 | $1.72 | $1.73 | $1.73 | 63,191 |
2016-02-03 | $1.68 | $1.76 | $1.60 | $1.73 | $1.73 | 157,989 |
2016-02-02 | $1.68 | $1.69 | $1.68 | $1.68 | $1.68 | 7,703 |
2016-02-01 | $1.74 | $1.74 | $1.69 | $1.69 | $1.69 | 10,918 |
2016-01-29 | $1.68 | $1.75 | $1.68 | $1.71 | $1.71 | 110,699 |
2016-01-28 | $1.70 | $1.71 | $1.68 | $1.68 | $1.68 | 33,769 |
2016-01-27 | $1.68 | $1.71 | $1.66 | $1.69 | $1.69 | 71,395 |
2016-01-26 | $1.66 | $1.73 | $1.63 | $1.67 | $1.67 | 219,646 |
2016-01-25 | $1.72 | $1.78 | $1.67 | $1.67 | $1.67 | 9,033 |
2016-01-22 | $1.71 | $1.81 | $1.70 | $1.73 | $1.73 | 130,620 |
2016-01-21 | $1.70 | $1.77 | $1.69 | $1.70 | $1.70 | 73,835 |
2016-01-20 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 55,257 |
2016-01-19 | $1.80 | $1.80 | $1.68 | $1.76 | $1.76 | 54,967 |
2016-01-15 | $1.81 | $1.83 | $1.68 | $1.80 | $1.80 | 118,754 |
2016-01-14 | $1.83 | $1.86 | $1.74 | $1.86 | $1.86 | 58,741 |
2016-01-13 | $1.74 | $1.88 | $1.74 | $1.83 | $1.83 | 32,828 |
2016-01-12 | $1.86 | $1.90 | $1.86 | $1.90 | $1.90 | 10,454 |
2016-01-11 | $1.91 | $1.94 | $1.78 | $1.85 | $1.85 | 60,308 |
2016-01-08 | $1.92 | $1.94 | $1.75 | $1.91 | $1.91 | 42,691 |
2016-01-07 | $1.90 | $1.95 | $1.83 | $1.92 | $1.92 | 35,793 |
2016-01-06 | $1.89 | $1.95 | $1.89 | $1.94 | $1.94 | 41,736 |
2016-01-05 | $1.85 | $1.94 | $1.82 | $1.93 | $1.93 | 61,547 |
2016-01-04 | $1.75 | $1.89 | $1.73 | $1.85 | $1.85 | 79,498 |
2015-12-31 | $1.71 | $1.87 | $1.70 | $1.79 | $1.79 | 139,864 |
2015-12-30 | $1.79 | $1.83 | $1.65 | $1.69 | $1.69 | 4,306,557 |
2015-12-29 | $1.87 | $1.92 | $1.75 | $1.80 | $1.80 | 64,840 |
2015-12-28 | $1.91 | $1.97 | $1.86 | $1.87 | $1.87 | 73,019 |
2015-12-24 | $1.93 | $1.98 | $1.80 | $1.91 | $1.91 | 248,112 |
2015-12-23 | $1.94 | $1.96 | $1.86 | $1.90 | $1.90 | 590,943 |
2015-12-22 | $1.89 | $1.96 | $1.87 | $1.92 | $1.92 | 13,857 |
2015-12-21 | $1.96 | $2.08 | $1.88 | $1.93 | $1.93 | 162,256 |
2015-12-18 | $2.01 | $2.09 | $1.93 | $1.95 | $1.95 | 85,377 |
2015-12-17 | $1.95 | $2.09 | $1.95 | $2.04 | $2.04 | 32,051 |
2015-12-16 | $2.02 | $2.08 | $1.97 | $2.06 | $2.06 | 50,337 |
2015-12-15 | $1.98 | $2.02 | $1.80 | $2.02 | $2.02 | 36,598 |
2015-12-14 | $1.92 | $2.01 | $1.68 | $1.97 | $1.97 | 82,959 |
2015-12-11 | $1.92 | $1.98 | $1.91 | $1.96 | $1.96 | 356,120 |
2015-12-10 | $1.98 | $1.98 | $1.93 | $1.94 | $1.94 | 142,564 |
2015-12-09 | $1.92 | $1.97 | $1.92 | $1.96 | $1.96 | 64,420 |
2015-12-08 | $1.95 | $1.97 | $1.92 | $1.95 | $1.95 | 29,827 |
2015-12-07 | $2.00 | $2.00 | $1.92 | $1.95 | $1.95 | 63,519 |
2015-12-04 | $1.96 | $2.05 | $1.92 | $2.02 | $2.02 | 84,365 |
2015-12-03 | $1.97 | $2.03 | $1.94 | $1.97 | $1.97 | 28,921 |
2015-12-02 | $1.98 | $1.98 | $1.88 | $1.94 | $1.94 | 26,805 |
2015-12-01 | $1.98 | $2.00 | $1.95 | $1.98 | $1.98 | 55,878 |
2015-11-30 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 75,064 |
2015-11-27 | $1.96 | $1.98 | $1.93 | $1.97 | $1.97 | 7,832 |
2015-11-25 | $1.96 | $1.99 | $1.94 | $1.96 | $1.96 | 22,279 |
2015-11-24 | $1.95 | $2.01 | $1.86 | $1.97 | $1.97 | 92,363 |
2015-11-23 | $2.00 | $2.00 | $1.91 | $1.94 | $1.94 | 85,246 |
2015-11-20 | $1.98 | $2.04 | $1.94 | $2.00 | $2.00 | 214,863 |
2015-11-19 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 22,554 |
2015-11-18 | $1.97 | $2.02 | $1.94 | $1.97 | $1.97 | 72,518 |
2015-11-17 | $2.00 | $2.02 | $1.93 | $1.98 | $1.98 | 30,231 |
2015-11-16 | $2.17 | $2.17 | $2.01 | $2.03 | $2.03 | 18,033 |
2015-11-13 | $2.08 | $2.12 | $2.02 | $2.04 | $2.04 | 22,872 |
2015-11-12 | $2.18 | $2.18 | $2.03 | $2.06 | $2.06 | 16,811 |
2015-11-11 | $2.17 | $2.19 | $2.13 | $2.15 | $2.15 | 9,178 |
2015-11-10 | $2.29 | $2.30 | $2.12 | $2.17 | $2.17 | 71,458 |
2015-11-09 | $2.33 | $2.39 | $2.25 | $2.29 | $2.29 | 49,154 |
2015-11-06 | $2.29 | $2.41 | $2.25 | $2.39 | $2.39 | 42,792 |
2015-11-05 | $2.44 | $2.49 | $2.26 | $2.30 | $2.30 | 26,249 |
2015-11-04 | $2.33 | $2.44 | $2.25 | $2.28 | $2.28 | 16,038 |
2015-11-03 | $2.48 | $2.50 | $2.32 | $2.32 | $2.32 | 110,883 |
2015-11-02 | $2.25 | $2.51 | $2.25 | $2.48 | $2.48 | 16,261 |
2015-10-30 | $2.27 | $2.39 | $2.22 | $2.31 | $2.31 | 25,557 |
2015-10-29 | $2.34 | $2.39 | $2.20 | $2.26 | $2.26 | 459,407 |
2015-10-28 | $2.37 | $2.47 | $2.34 | $2.37 | $2.37 | 141,306 |
2015-10-27 | $2.46 | $2.49 | $2.26 | $2.27 | $2.27 | 76,700 |
2015-10-26 | $2.62 | $2.90 | $2.46 | $2.50 | $2.50 | 27,953 |
2015-10-23 | $2.72 | $2.75 | $2.58 | $2.66 | $2.66 | 49,973 |
2015-10-22 | $2.76 | $2.84 | $2.72 | $2.72 | $2.72 | 19,780 |
2015-10-21 | $3.02 | $3.04 | $2.83 | $2.87 | $2.87 | 49,064 |
2015-10-20 | $3.01 | $3.22 | $2.99 | $3.00 | $3.00 | 119,845 |
2015-10-19 | $3.04 | $3.13 | $3.04 | $3.04 | $3.04 | 17,805 |
2015-10-16 | $3.10 | $3.10 | $3.00 | $3.08 | $3.08 | 48,398 |
2015-10-15 | $2.98 | $3.07 | $2.77 | $2.98 | $2.98 | 17,805 |
2015-10-14 | $3.12 | $3.12 | $2.97 | $2.97 | $2.97 | 10,036 |
2015-10-13 | $3.09 | $3.14 | $3.08 | $3.10 | $3.10 | 13,952 |
2015-10-12 | $3.07 | $3.15 | $3.07 | $3.11 | $3.11 | 15,976 |
2015-10-09 | $3.12 | $3.16 | $3.05 | $3.11 | $3.11 | 58,225 |
2015-10-08 | $3.12 | $3.14 | $3.06 | $3.11 | $3.11 | 22,954 |
2015-10-07 | $3.01 | $3.29 | $3.01 | $3.07 | $3.07 | 38,893 |
2015-10-06 | $2.62 | $3.06 | $2.62 | $3.02 | $3.02 | 158,847 |
2015-10-05 | $2.44 | $2.63 | $2.38 | $2.55 | $2.55 | 58,249 |
2015-10-02 | $2.31 | $2.43 | $2.23 | $2.43 | $2.43 | 28,400 |
2015-10-01 | $2.46 | $2.46 | $2.35 | $2.35 | $2.35 | 15,602 |
2015-09-30 | $2.40 | $2.47 | $2.29 | $2.42 | $2.42 | 88,692 |
2015-09-29 | $2.31 | $2.41 | $2.27 | $2.40 | $2.40 | 45,186 |
2015-09-28 | $2.50 | $2.50 | $2.26 | $2.35 | $2.35 | 24,377 |
2015-09-25 | $2.55 | $2.62 | $2.53 | $2.53 | $2.53 | 10,088 |
2015-09-24 | $2.56 | $2.62 | $2.55 | $2.59 | $2.59 | 7,538 |
2015-09-23 | $2.56 | $2.67 | $2.54 | $2.59 | $2.59 | 10,349 |
2015-09-22 | $2.63 | $2.76 | $2.63 | $2.71 | $2.71 | 17,826 |
2015-09-21 | $2.79 | $2.84 | $2.69 | $2.72 | $2.72 | 30,079 |
2015-09-18 | $2.95 | $3.10 | $2.75 | $2.80 | $2.80 | 123,170 |
2015-09-17 | $3.09 | $3.09 | $2.95 | $2.99 | $2.99 | 13,180 |
2015-09-16 | $3.14 | $3.26 | $3.09 | $3.11 | $3.11 | 22,278 |
2015-09-15 | $3.13 | $3.18 | $3.08 | $3.18 | $3.18 | 46,235 |
2015-09-14 | $3.15 | $3.22 | $3.06 | $3.11 | $3.11 | 18,401 |
2015-09-11 | $3.08 | $3.21 | $3.08 | $3.17 | $3.17 | 18,472 |
2015-09-10 | $3.28 | $3.29 | $3.09 | $3.12 | $3.12 | 37,407 |
2015-09-09 | $2.92 | $3.39 | $2.92 | $3.32 | $3.32 | 132,640 |
2015-09-08 | $2.80 | $2.94 | $2.67 | $2.90 | $2.90 | 55,545 |
2015-09-04 | $2.68 | $2.84 | $2.68 | $2.76 | $2.76 | 37,928 |
2015-09-03 | $2.56 | $2.75 | $2.55 | $2.72 | $2.72 | 95,575 |
2015-09-02 | $2.45 | $2.56 | $2.45 | $2.54 | $2.54 | 61,244 |
2015-09-01 | $2.55 | $2.55 | $2.40 | $2.47 | $2.47 | 25,107 |
2015-08-31 | $2.66 | $2.75 | $2.60 | $2.60 | $2.60 | 23,053 |
Performant Financial Corp (PFMT) News Headlines
Recent Performant Financial Corp (PFMT) News
Similar Companies to Performant Financial Corp (PFMT) in the Specialty Business Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |