BiomX Inc (PHGE) Exchange: NYSE MKT

Data as of June 21, 2024

$0.33 ($0.00) 0.45%

BiomX Inc - Daily Information
Click for more stock information on BiomX Inc.
Daily Information Data
Date June 21, 2024
Open $0.34
Previous Close $0.33
High $0.35
Low $0.32
Adjusted Open $0.34
Previous Adjusted Close $0.33
Adjusted High $0.35
Adjusted Low $0.32

About BiomX Inc (PHGE)

Chardan Healthcare Acquisition Corp

Historical Stock Data for BiomX Inc (PHGE)

Date Open High Low Close Adj.Close Volume
2024-06-21 $0.34 $0.35 $0.32 $0.33 $0.33 57,699
2024-06-20 $0.33 $0.35 $0.32 $0.33 $0.33 40,924
2024-06-18 $0.33 $0.35 $0.32 $0.34 $0.34 76,607
2024-06-17 $0.35 $0.35 $0.32 $0.33 $0.33 134,594
2024-06-14 $0.33 $0.35 $0.33 $0.34 $0.34 103,138
2024-06-13 $0.33 $0.35 $0.33 $0.34 $0.34 52,551
2024-06-12 $0.35 $0.35 $0.34 $0.34 $0.34 96,930
2024-06-11 $0.34 $0.35 $0.34 $0.34 $0.34 64,910
2024-06-10 $0.35 $0.37 $0.34 $0.35 $0.35 62,131
2024-06-07 $0.36 $0.39 $0.35 $0.35 $0.35 152,083
2024-06-06 $0.40 $0.41 $0.37 $0.37 $0.37 204,153
2024-06-05 $0.44 $0.44 $0.40 $0.42 $0.42 122,018
2024-06-04 $0.40 $0.44 $0.40 $0.42 $0.42 109,420
2024-06-03 $0.41 $0.42 $0.40 $0.40 $0.40 81,962
2024-05-31 $0.39 $0.46 $0.39 $0.40 $0.40 300,741
2024-05-30 $0.36 $0.49 $0.34 $0.42 $0.42 1,434,667
2024-05-29 $0.36 $0.39 $0.35 $0.35 $0.35 178,298
2024-05-28 $0.36 $0.39 $0.33 $0.36 $0.36 215,005
2024-05-24 $0.36 $0.36 $0.34 $0.34 $0.34 81,739
2024-05-23 $0.36 $0.36 $0.33 $0.34 $0.34 70,053
2024-05-22 $0.37 $0.38 $0.34 $0.36 $0.36 177,757
2024-05-21 $0.37 $0.42 $0.30 $0.37 $0.37 450,062
2024-05-20 $0.37 $0.37 $0.33 $0.34 $0.34 173,131
2024-05-17 $0.33 $0.35 $0.32 $0.34 $0.34 147,368
2024-05-16 $0.36 $0.37 $0.33 $0.33 $0.33 95,474
2024-05-15 $0.36 $0.36 $0.35 $0.35 $0.35 44,003
2024-05-14 $0.35 $0.36 $0.33 $0.35 $0.35 31,736
2024-05-13 $0.32 $0.35 $0.32 $0.34 $0.34 151,471
2024-05-10 $0.38 $0.38 $0.34 $0.35 $0.35 39,477
2024-05-09 $0.36 $0.40 $0.34 $0.36 $0.36 49,870
2024-05-08 $0.40 $0.40 $0.36 $0.37 $0.37 208,234
2024-05-07 $0.43 $0.43 $0.37 $0.40 $0.40 141,894
2024-05-06 $0.42 $0.43 $0.40 $0.41 $0.41 136,127
2024-05-03 $0.41 $0.44 $0.38 $0.38 $0.38 149,515
2024-05-02 $0.42 $0.44 $0.41 $0.41 $0.41 153,882
2024-05-01 $0.45 $0.46 $0.39 $0.44 $0.44 309,984
2024-04-30 $0.39 $0.50 $0.35 $0.48 $0.48 1,085,577
2024-04-29 $0.34 $0.40 $0.34 $0.38 $0.38 560,569
2024-04-26 $0.32 $0.35 $0.32 $0.35 $0.35 168,084
2024-04-25 $0.33 $0.34 $0.31 $0.34 $0.34 92,885
2024-04-24 $0.35 $0.35 $0.32 $0.34 $0.34 126,326
2024-04-23 $0.33 $0.35 $0.30 $0.35 $0.35 221,045
2024-04-22 $0.31 $0.34 $0.29 $0.30 $0.30 194,966
2024-04-19 $0.28 $0.30 $0.28 $0.29 $0.29 69,439
2024-04-18 $0.28 $0.31 $0.28 $0.30 $0.30 118,347
2024-04-17 $0.28 $0.32 $0.27 $0.28 $0.28 130,804
2024-04-16 $0.30 $0.30 $0.27 $0.28 $0.28 187,748
2024-04-15 $0.32 $0.33 $0.30 $0.30 $0.30 160,459
2024-04-12 $0.35 $0.35 $0.31 $0.32 $0.32 72,654
2024-04-11 $0.34 $0.34 $0.31 $0.33 $0.33 133,099
2024-04-10 $0.36 $0.36 $0.34 $0.34 $0.34 147,878
2024-04-09 $0.36 $0.37 $0.35 $0.35 $0.35 117,935
2024-04-08 $0.36 $0.40 $0.36 $0.36 $0.36 178,684
2024-04-05 $0.39 $0.40 $0.37 $0.38 $0.38 294,805
2024-04-04 $0.39 $0.39 $0.36 $0.38 $0.38 391,458
2024-04-03 $0.41 $0.42 $0.35 $0.35 $0.35 384,030
2024-04-02 $0.40 $0.44 $0.37 $0.38 $0.38 647,223
2024-04-01 $0.43 $0.44 $0.38 $0.41 $0.41 447,378
2024-03-28 $0.37 $0.46 $0.35 $0.45 $0.45 462,996
2024-03-27 $0.34 $0.36 $0.33 $0.36 $0.36 327,555
2024-03-26 $0.33 $0.35 $0.33 $0.34 $0.34 257,947
2024-03-25 $0.36 $0.36 $0.33 $0.34 $0.34 116,804
2024-03-22 $0.37 $0.37 $0.33 $0.34 $0.34 330,437
2024-03-21 $0.37 $0.37 $0.35 $0.36 $0.36 184,872
2024-03-20 $0.38 $0.39 $0.35 $0.37 $0.37 429,321
2024-03-19 $0.36 $0.41 $0.36 $0.37 $0.37 848,989
2024-03-18 $0.37 $0.38 $0.35 $0.36 $0.36 1,010,492
2024-03-15 $0.35 $0.40 $0.35 $0.37 $0.37 277,990
2024-03-14 $0.41 $0.41 $0.36 $0.36 $0.36 289,823
2024-03-13 $0.34 $0.42 $0.34 $0.39 $0.39 682,629
2024-03-12 $0.38 $0.39 $0.33 $0.37 $0.37 855,790
2024-03-11 $0.40 $0.42 $0.38 $0.39 $0.39 705,226
2024-03-08 $0.39 $0.44 $0.36 $0.43 $0.43 2,094,728
2024-03-07 $0.62 $0.63 $0.38 $0.40 $0.40 8,149,685
2024-03-06 $0.72 $0.86 $0.52 $0.69 $0.69 139,855,178
2024-03-05 $0.21 $0.24 $0.21 $0.23 $0.23 92,752
2024-03-04 $0.21 $0.23 $0.21 $0.22 $0.22 167,455
2024-03-01 $0.22 $0.22 $0.21 $0.21 $0.21 36,293
2024-02-29 $0.24 $0.24 $0.19 $0.21 $0.21 252,295
2024-02-28 $0.22 $0.23 $0.21 $0.22 $0.22 26,979
2024-02-27 $0.22 $0.22 $0.21 $0.22 $0.22 50,428
2024-02-26 $0.21 $0.22 $0.20 $0.21 $0.21 95,020
2024-02-23 $0.23 $0.24 $0.21 $0.21 $0.21 88,584
2024-02-22 $0.22 $0.24 $0.22 $0.22 $0.22 39,988
2024-02-21 $0.23 $0.23 $0.22 $0.22 $0.22 39,116
2024-02-20 $0.24 $0.24 $0.23 $0.23 $0.23 24,408
2024-02-16 $0.22 $0.24 $0.22 $0.23 $0.23 49,236
2024-02-15 $0.22 $0.23 $0.22 $0.23 $0.23 56,114
2024-02-14 $0.22 $0.24 $0.22 $0.23 $0.23 93,563
2024-02-13 $0.25 $0.25 $0.20 $0.22 $0.22 88,062
2024-02-12 $0.23 $0.25 $0.22 $0.24 $0.24 157,044
2024-02-09 $0.21 $0.24 $0.21 $0.23 $0.23 128,961
2024-02-08 $0.21 $0.22 $0.21 $0.21 $0.21 78,757
2024-02-07 $0.21 $0.22 $0.21 $0.21 $0.21 31,341
2024-02-06 $0.22 $0.22 $0.21 $0.22 $0.22 109,760
2024-02-05 $0.22 $0.24 $0.22 $0.22 $0.22 37,005
2024-02-02 $0.24 $0.24 $0.22 $0.22 $0.22 42,023
2024-02-01 $0.24 $0.24 $0.22 $0.22 $0.22 201,904
2024-01-31 $0.26 $0.26 $0.24 $0.24 $0.24 70,076
2024-01-30 $0.25 $0.27 $0.25 $0.25 $0.25 94,058
2024-01-29 $0.26 $0.27 $0.22 $0.24 $0.24 383,905
2024-01-26 $0.24 $0.29 $0.23 $0.27 $0.27 349,504
2024-01-25 $0.24 $0.25 $0.24 $0.24 $0.24 88,901
2024-01-24 $0.25 $0.25 $0.22 $0.23 $0.23 57,866
2024-01-23 $0.24 $0.25 $0.22 $0.22 $0.22 93,884
2024-01-22 $0.24 $0.24 $0.21 $0.22 $0.22 57,703
2024-01-19 $0.22 $0.23 $0.21 $0.22 $0.22 42,425
2024-01-18 $0.23 $0.23 $0.21 $0.22 $0.22 40,521
2024-01-17 $0.24 $0.24 $0.20 $0.22 $0.22 76,386
2024-01-16 $0.23 $0.26 $0.22 $0.23 $0.23 69,972
2024-01-12 $0.24 $0.24 $0.21 $0.23 $0.23 236,860
2024-01-11 $0.27 $0.27 $0.22 $0.23 $0.23 428,823
2024-01-10 $0.25 $0.27 $0.25 $0.26 $0.26 166,218
2024-01-09 $0.28 $0.28 $0.25 $0.25 $0.25 154,798
2024-01-08 $0.27 $0.27 $0.26 $0.26 $0.26 93,644
2024-01-05 $0.27 $0.27 $0.26 $0.27 $0.27 92,787
2024-01-04 $0.27 $0.29 $0.26 $0.27 $0.27 782,328
2024-01-03 $0.30 $0.30 $0.27 $0.27 $0.27 113,545
2024-01-02 $0.27 $0.30 $0.27 $0.28 $0.28 127,666
2023-12-29 $0.29 $0.31 $0.28 $0.28 $0.28 217,495
2023-12-28 $0.30 $0.31 $0.28 $0.29 $0.29 450,424
2023-12-27 $0.27 $0.38 $0.27 $0.31 $0.31 2,129,949
2023-12-26 $0.27 $0.32 $0.27 $0.29 $0.29 111,721
2023-12-22 $0.30 $0.31 $0.29 $0.29 $0.29 41,400
2023-12-21 $0.26 $0.32 $0.26 $0.30 $0.30 389,058
2023-12-20 $0.29 $0.29 $0.26 $0.28 $0.28 142,637
2023-12-19 $0.27 $0.29 $0.27 $0.28 $0.28 43,140
2023-12-18 $0.28 $0.29 $0.28 $0.28 $0.28 34,832
2023-12-15 $0.28 $0.29 $0.27 $0.29 $0.29 31,139
2023-12-14 $0.29 $0.29 $0.27 $0.28 $0.28 99,349
2023-12-13 $0.28 $0.29 $0.27 $0.29 $0.29 50,051
2023-12-12 $0.28 $0.29 $0.27 $0.28 $0.28 55,562
2023-12-11 $0.28 $0.29 $0.27 $0.27 $0.27 101,855
2023-12-08 $0.29 $0.29 $0.28 $0.28 $0.28 50,970
2023-12-07 $0.27 $0.29 $0.27 $0.28 $0.28 43,933
2023-12-06 $0.29 $0.29 $0.27 $0.29 $0.29 44,088
2023-12-05 $0.27 $0.28 $0.26 $0.28 $0.28 99,641
2023-12-04 $0.30 $0.30 $0.25 $0.27 $0.27 458,995
2023-12-01 $0.26 $0.29 $0.22 $0.26 $0.26 365,358
2023-11-30 $0.32 $0.33 $0.24 $0.26 $0.26 720,201
2023-11-29 $0.39 $0.45 $0.26 $0.30 $0.30 1,667,881
2023-11-28 $0.51 $0.59 $0.50 $0.56 $0.56 109,804
2023-11-27 $0.61 $0.61 $0.49 $0.53 $0.53 471,637
2023-11-24 $0.51 $0.65 $0.49 $0.61 $0.61 713,088
2023-11-22 $0.40 $0.49 $0.39 $0.45 $0.45 104,198
2023-11-21 $0.36 $0.41 $0.36 $0.40 $0.40 45,925
2023-11-20 $0.39 $0.41 $0.35 $0.37 $0.37 45,456
2023-11-17 $0.39 $0.41 $0.39 $0.41 $0.41 63,735
2023-11-16 $0.36 $0.41 $0.36 $0.41 $0.41 38,404
2023-11-15 $0.40 $0.40 $0.36 $0.38 $0.38 81,401
2023-11-14 $0.38 $0.40 $0.38 $0.39 $0.39 106,174
2023-11-13 $0.39 $0.40 $0.38 $0.39 $0.39 59,188
2023-11-10 $0.39 $0.39 $0.37 $0.39 $0.39 71,981
2023-11-09 $0.37 $0.39 $0.36 $0.39 $0.39 122,945
2023-11-08 $0.31 $0.37 $0.30 $0.37 $0.37 363,285
2023-11-07 $0.30 $0.32 $0.30 $0.32 $0.32 37,565
2023-11-06 $0.30 $0.32 $0.30 $0.31 $0.31 5,973
2023-11-03 $0.32 $0.32 $0.29 $0.31 $0.31 78,029
2023-11-02 $0.29 $0.33 $0.29 $0.31 $0.31 123,070
2023-11-01 $0.31 $0.31 $0.27 $0.31 $0.31 77,612
2023-10-31 $0.31 $0.31 $0.27 $0.29 $0.29 43,313
2023-10-30 $0.29 $0.30 $0.28 $0.28 $0.28 78,846
2023-10-27 $0.30 $0.30 $0.27 $0.28 $0.28 34,364
2023-10-26 $0.29 $0.29 $0.27 $0.27 $0.27 39,752
2023-10-25 $0.32 $0.32 $0.28 $0.30 $0.30 11,488
2023-10-24 $0.30 $0.31 $0.30 $0.30 $0.30 12,168
2023-10-23 $0.28 $0.30 $0.28 $0.30 $0.30 16,436
2023-10-20 $0.27 $0.31 $0.27 $0.29 $0.29 48,211
2023-10-19 $0.26 $0.32 $0.26 $0.30 $0.30 59,498
2023-10-18 $0.31 $0.34 $0.31 $0.32 $0.32 17,165
2023-10-17 $0.32 $0.33 $0.30 $0.31 $0.31 47,159
2023-10-16 $0.33 $0.36 $0.30 $0.30 $0.30 82,850
2023-10-13 $0.33 $0.33 $0.29 $0.33 $0.33 23,477
2023-10-12 $0.36 $0.37 $0.32 $0.33 $0.33 137,710
2023-10-11 $0.36 $0.36 $0.34 $0.36 $0.36 6,758
2023-10-10 $0.34 $0.37 $0.34 $0.37 $0.37 49,198
2023-10-09 $0.34 $0.34 $0.31 $0.33 $0.33 29,401
2023-10-06 $0.34 $0.36 $0.34 $0.36 $0.36 6,269
2023-10-05 $0.36 $0.36 $0.34 $0.36 $0.36 16,031
2023-10-04 $0.36 $0.36 $0.34 $0.36 $0.36 20,334
2023-10-03 $0.34 $0.36 $0.33 $0.35 $0.35 18,639
2023-10-02 $0.37 $0.37 $0.34 $0.36 $0.36 5,946
2023-09-29 $0.35 $0.36 $0.33 $0.35 $0.35 12,810
2023-09-28 $0.34 $0.35 $0.33 $0.35 $0.35 23,093
2023-09-27 $0.33 $0.34 $0.31 $0.34 $0.34 25,660
2023-09-26 $0.34 $0.36 $0.33 $0.36 $0.36 11,665
2023-09-25 $0.35 $0.36 $0.33 $0.35 $0.35 17,256
2023-09-22 $0.36 $0.36 $0.33 $0.35 $0.35 25,754
2023-09-21 $0.37 $0.37 $0.35 $0.36 $0.36 36,576
2023-09-20 $0.38 $0.38 $0.35 $0.36 $0.36 48,915
2023-09-19 $0.36 $0.37 $0.35 $0.37 $0.37 13,673
2023-09-18 $0.41 $0.41 $0.35 $0.37 $0.37 34,092
2023-09-15 $0.37 $0.37 $0.36 $0.37 $0.37 15,270
2023-09-14 $0.43 $0.43 $0.35 $0.38 $0.38 58,694
2023-09-13 $0.40 $0.42 $0.38 $0.40 $0.40 70,582
2023-09-12 $0.38 $0.41 $0.35 $0.39 $0.39 29,378
2023-09-11 $0.39 $0.40 $0.38 $0.39 $0.39 11,424
2023-09-08 $0.39 $0.41 $0.38 $0.41 $0.41 41,071
2023-09-07 $0.39 $0.39 $0.37 $0.39 $0.39 26,283
2023-09-06 $0.39 $0.39 $0.38 $0.39 $0.39 14,186
2023-09-05 $0.39 $0.41 $0.38 $0.39 $0.39 14,451
2023-09-01 $0.42 $0.42 $0.38 $0.38 $0.38 65,835
2023-08-31 $0.40 $0.40 $0.39 $0.40 $0.40 11,607
2023-08-30 $0.42 $0.42 $0.38 $0.40 $0.40 43,665
2023-08-29 $0.38 $0.40 $0.38 $0.40 $0.40 8,722
2023-08-28 $0.38 $0.40 $0.36 $0.39 $0.39 55,138
2023-08-25 $0.40 $0.40 $0.37 $0.39 $0.39 28,103
2023-08-24 $0.37 $0.40 $0.35 $0.39 $0.39 165,586
2023-08-23 $0.35 $0.36 $0.35 $0.36 $0.36 8,576
2023-08-22 $0.35 $0.36 $0.35 $0.36 $0.36 18,375
2023-08-21 $0.35 $0.36 $0.34 $0.36 $0.36 91,383
2023-08-18 $0.35 $0.37 $0.35 $0.36 $0.36 26,760
2023-08-17 $0.38 $0.38 $0.35 $0.38 $0.38 12,188
2023-08-16 $0.38 $0.39 $0.35 $0.37 $0.37 44,424
2023-08-15 $0.38 $0.38 $0.35 $0.38 $0.38 48,002
2023-08-14 $0.38 $0.39 $0.35 $0.38 $0.38 83,436
2023-08-11 $0.37 $0.41 $0.35 $0.36 $0.36 79,629
2023-08-10 $0.39 $0.41 $0.35 $0.38 $0.38 95,992
2023-08-09 $0.44 $0.44 $0.38 $0.38 $0.38 49,436
2023-08-08 $0.40 $0.42 $0.40 $0.42 $0.42 64,720
2023-08-07 $0.44 $0.44 $0.42 $0.42 $0.42 54,118
2023-08-04 $0.43 $0.43 $0.41 $0.43 $0.43 90,742
2023-08-03 $0.43 $0.43 $0.40 $0.42 $0.42 90,738
2023-08-02 $0.40 $0.42 $0.40 $0.42 $0.42 16,914
2023-08-01 $0.42 $0.43 $0.42 $0.43 $0.43 30,307
2023-07-31 $0.40 $0.43 $0.40 $0.43 $0.43 29,193
2023-07-28 $0.42 $0.45 $0.42 $0.44 $0.44 71,467
2023-07-27 $0.41 $0.42 $0.39 $0.42 $0.42 12,236
2023-07-26 $0.42 $0.42 $0.38 $0.40 $0.40 87,704
2023-07-25 $0.46 $0.46 $0.38 $0.40 $0.40 268,577
2023-07-24 $0.46 $0.47 $0.42 $0.44 $0.44 67,805
2023-07-21 $0.47 $0.48 $0.46 $0.47 $0.47 66,605
2023-07-20 $0.48 $0.48 $0.44 $0.46 $0.46 135,444
2023-07-19 $0.44 $0.48 $0.40 $0.46 $0.46 329,367
2023-07-18 $0.41 $0.42 $0.38 $0.41 $0.41 70,390
2023-07-17 $0.36 $0.41 $0.36 $0.40 $0.40 92,463
2023-07-14 $0.39 $0.40 $0.38 $0.40 $0.40 26,934
2023-07-13 $0.40 $0.40 $0.37 $0.39 $0.39 26,535
2023-07-12 $0.40 $0.42 $0.36 $0.37 $0.37 115,103
2023-07-11 $0.44 $0.44 $0.40 $0.41 $0.41 70,072
2023-07-10 $0.38 $0.42 $0.37 $0.39 $0.39 199,269
2023-07-07 $0.37 $0.39 $0.36 $0.38 $0.38 87,465
2023-07-06 $0.38 $0.40 $0.36 $0.38 $0.38 48,648
2023-07-05 $0.40 $0.41 $0.37 $0.40 $0.40 318,332
2023-07-03 $0.39 $0.44 $0.37 $0.38 $0.38 231,318
2023-06-30 $0.34 $0.37 $0.34 $0.36 $0.36 105,932
2023-06-29 $0.33 $0.35 $0.32 $0.34 $0.34 141,751
2023-06-28 $0.31 $0.32 $0.31 $0.32 $0.32 30,076
2023-06-27 $0.30 $0.35 $0.30 $0.31 $0.31 60,085
2023-06-26 $0.32 $0.32 $0.30 $0.30 $0.30 80,447
2023-06-23 $0.34 $0.34 $0.30 $0.30 $0.30 113,196
2023-06-22 $0.30 $0.33 $0.30 $0.31 $0.31 35,640
2023-06-21 $0.33 $0.33 $0.31 $0.32 $0.32 74,450
2023-06-20 $0.34 $0.36 $0.33 $0.34 $0.34 102,636
2023-06-16 $0.36 $0.37 $0.34 $0.34 $0.34 116,322
2023-06-15 $0.35 $0.37 $0.34 $0.35 $0.35 64,796
2023-06-14 $0.36 $0.38 $0.34 $0.35 $0.35 109,637
2023-06-13 $0.35 $0.36 $0.33 $0.35 $0.35 54,667
2023-06-12 $0.33 $0.36 $0.33 $0.35 $0.35 77,158
2023-06-09 $0.34 $0.36 $0.33 $0.35 $0.35 115,474
2023-06-08 $0.35 $0.38 $0.33 $0.34 $0.34 252,102
2023-06-07 $0.37 $0.40 $0.35 $0.36 $0.36 329,889
2023-06-06 $0.37 $0.38 $0.35 $0.37 $0.37 104,328
2023-06-05 $0.37 $0.38 $0.35 $0.37 $0.37 145,400
2023-06-02 $0.42 $0.42 $0.35 $0.38 $0.38 282,152
2023-06-01 $0.38 $0.45 $0.37 $0.42 $0.42 934,424
2023-05-31 $0.32 $0.37 $0.32 $0.36 $0.36 545,541
2023-05-30 $0.30 $0.32 $0.30 $0.32 $0.32 112,422
2023-05-26 $0.31 $0.32 $0.30 $0.30 $0.30 183,969
2023-05-25 $0.34 $0.34 $0.31 $0.31 $0.31 204,211
2023-05-24 $0.29 $0.38 $0.29 $0.35 $0.35 2,111,636
2023-05-23 $0.29 $0.29 $0.28 $0.28 $0.28 45,063
2023-05-22 $0.29 $0.30 $0.27 $0.27 $0.27 128,041
2023-05-19 $0.28 $0.29 $0.27 $0.28 $0.28 123,994
2023-05-18 $0.28 $0.29 $0.27 $0.28 $0.28 191,216
2023-05-17 $0.28 $0.29 $0.27 $0.28 $0.28 47,352
2023-05-16 $0.29 $0.30 $0.27 $0.27 $0.27 100,579
2023-05-15 $0.30 $0.31 $0.27 $0.30 $0.30 226,633
2023-05-12 $0.30 $0.30 $0.25 $0.28 $0.28 898,351
2023-05-11 $0.27 $0.27 $0.25 $0.25 $0.25 99,606
2023-05-10 $0.29 $0.29 $0.26 $0.26 $0.26 53,553
2023-05-09 $0.28 $0.28 $0.26 $0.27 $0.27 48,324
2023-05-08 $0.29 $0.29 $0.28 $0.28 $0.28 51,891
2023-05-05 $0.29 $0.30 $0.28 $0.29 $0.29 96,989
2023-05-04 $0.28 $0.28 $0.26 $0.27 $0.27 25,344
2023-05-03 $0.26 $0.30 $0.26 $0.27 $0.27 63,281
2023-05-02 $0.28 $0.29 $0.24 $0.27 $0.27 91,007
2023-05-01 $0.30 $0.30 $0.27 $0.28 $0.28 53,280
2023-04-28 $0.28 $0.29 $0.27 $0.27 $0.27 76,304
2023-04-27 $0.28 $0.30 $0.27 $0.28 $0.28 77,154
2023-04-26 $0.26 $0.27 $0.22 $0.27 $0.27 176,605
2023-04-25 $0.27 $0.27 $0.24 $0.25 $0.25 120,813
2023-04-24 $0.28 $0.28 $0.26 $0.27 $0.27 258,326
2023-04-21 $0.35 $0.35 $0.28 $0.29 $0.29 570,228
2023-04-20 $0.32 $0.40 $0.30 $0.38 $0.38 1,597,241
2023-04-19 $0.34 $0.35 $0.28 $0.31 $0.31 720,634
2023-04-18 $0.28 $0.33 $0.28 $0.31 $0.31 151,877
2023-04-17 $0.28 $0.29 $0.28 $0.28 $0.28 23,005
2023-04-14 $0.28 $0.28 $0.27 $0.28 $0.28 65,253
2023-04-13 $0.27 $0.28 $0.26 $0.28 $0.28 22,976
2023-04-12 $0.28 $0.28 $0.26 $0.26 $0.26 53,301
2023-04-11 $0.28 $0.28 $0.25 $0.27 $0.27 77,500
2023-04-10 $0.28 $0.28 $0.26 $0.27 $0.27 171,864
2023-04-06 $0.28 $0.28 $0.26 $0.27 $0.27 115,509
2023-04-05 $0.28 $0.29 $0.26 $0.28 $0.28 52,672
2023-04-04 $0.26 $0.30 $0.26 $0.28 $0.28 72,376
2023-04-03 $0.30 $0.32 $0.26 $0.29 $0.29 144,096
2023-03-31 $0.31 $0.33 $0.30 $0.31 $0.31 135,244
2023-03-30 $0.30 $0.32 $0.30 $0.31 $0.31 29,380
2023-03-29 $0.34 $0.34 $0.30 $0.32 $0.32 94,310
2023-03-28 $0.31 $0.34 $0.30 $0.31 $0.31 78,710
2023-03-27 $0.31 $0.34 $0.29 $0.33 $0.33 120,014
2023-03-24 $0.30 $0.34 $0.28 $0.31 $0.31 68,628
2023-03-23 $0.33 $0.34 $0.28 $0.32 $0.32 117,216
2023-03-22 $0.34 $0.34 $0.32 $0.34 $0.34 17,285
2023-03-21 $0.33 $0.34 $0.32 $0.34 $0.34 80,939
2023-03-20 $0.31 $0.33 $0.30 $0.32 $0.32 79,690
2023-03-17 $0.32 $0.33 $0.27 $0.30 $0.30 177,106
2023-03-16 $0.33 $0.34 $0.30 $0.32 $0.32 156,363
2023-03-15 $0.26 $0.30 $0.26 $0.30 $0.30 137,746
2023-03-14 $0.28 $0.30 $0.25 $0.27 $0.27 208,713
2023-03-13 $0.33 $0.34 $0.23 $0.30 $0.30 791,070
2023-03-10 $0.35 $0.36 $0.33 $0.33 $0.33 46,553
2023-03-09 $0.36 $0.36 $0.34 $0.34 $0.34 53,495
2023-03-08 $0.37 $0.38 $0.34 $0.35 $0.35 151,922
2023-03-07 $0.50 $0.52 $0.37 $0.40 $0.40 751,573
2023-03-06 $0.50 $0.53 $0.47 $0.48 $0.48 122,104
2023-03-03 $0.53 $0.53 $0.49 $0.50 $0.50 143,533
2023-03-02 $0.58 $0.60 $0.47 $0.52 $0.52 567,628
2023-03-01 $0.42 $0.69 $0.35 $0.58 $0.58 2,767,347
2023-02-28 $0.36 $0.41 $0.35 $0.40 $0.40 202,562
2023-02-27 $0.38 $0.38 $0.33 $0.36 $0.36 123,362
2023-02-24 $0.39 $0.39 $0.38 $0.38 $0.38 178,764
2023-02-23 $0.34 $0.38 $0.32 $0.38 $0.38 105,563
2023-02-22 $0.33 $0.34 $0.29 $0.34 $0.34 617,881
2023-02-21 $0.37 $0.37 $0.34 $0.34 $0.34 92,738
2023-02-17 $0.36 $0.39 $0.34 $0.35 $0.35 437,669
2023-02-16 $0.34 $0.35 $0.32 $0.35 $0.35 135,695
2023-02-15 $0.36 $0.36 $0.33 $0.34 $0.34 142,444
2023-02-14 $0.40 $0.40 $0.34 $0.35 $0.35 231,505
2023-02-13 $0.35 $0.35 $0.33 $0.34 $0.34 22,175
2023-02-10 $0.34 $0.34 $0.28 $0.33 $0.33 599,054
2023-02-09 $0.36 $0.36 $0.33 $0.33 $0.33 148,447
2023-02-08 $0.34 $0.35 $0.34 $0.34 $0.34 67,586
2023-02-07 $0.40 $0.40 $0.31 $0.34 $0.34 203,314
2023-02-06 $0.38 $0.40 $0.38 $0.39 $0.39 177,989
2023-02-03 $0.40 $0.40 $0.36 $0.38 $0.38 258,119
2023-02-02 $0.39 $0.44 $0.37 $0.38 $0.38 382,375
2023-02-01 $0.38 $0.39 $0.37 $0.39 $0.39 223,925
2023-01-31 $0.35 $0.38 $0.35 $0.37 $0.37 93,288
2023-01-30 $0.34 $0.37 $0.34 $0.36 $0.36 103,788
2023-01-27 $0.35 $0.35 $0.33 $0.35 $0.35 145,587
2023-01-26 $0.36 $0.36 $0.33 $0.34 $0.34 213,830
2023-01-25 $0.38 $0.39 $0.34 $0.35 $0.35 233,330
2023-01-24 $0.32 $0.40 $0.32 $0.38 $0.38 704,487
2023-01-23 $0.29 $0.32 $0.27 $0.32 $0.32 527,052
2023-01-20 $0.25 $0.28 $0.24 $0.28 $0.28 280,567
2023-01-19 $0.29 $0.29 $0.24 $0.25 $0.25 273,175
2023-01-18 $0.31 $0.31 $0.26 $0.27 $0.27 411,475
2023-01-17 $0.29 $0.31 $0.28 $0.28 $0.28 354,193
2023-01-13 $0.27 $0.31 $0.25 $0.31 $0.31 1,186,132
2023-01-12 $0.24 $0.27 $0.22 $0.26 $0.26 1,073,441
2023-01-11 $0.24 $0.24 $0.22 $0.22 $0.22 357,963
2023-01-10 $0.24 $0.24 $0.22 $0.23 $0.23 395,204
2023-01-09 $0.24 $0.25 $0.21 $0.24 $0.24 853,149
2023-01-06 $0.21 $0.25 $0.20 $0.22 $0.22 2,811,491
2023-01-05 $0.21 $0.21 $0.19 $0.20 $0.20 428,823
2023-01-04 $0.20 $0.22 $0.18 $0.20 $0.20 1,744,538
2023-01-03 $0.18 $0.20 $0.18 $0.19 $0.19 118,416
2022-12-30 $0.19 $0.21 $0.18 $0.19 $0.19 479,214
2022-12-29 $0.20 $0.22 $0.19 $0.20 $0.20 549,677
2022-12-28 $0.18 $0.19 $0.17 $0.19 $0.19 492,074
2022-12-27 $0.19 $0.19 $0.16 $0.17 $0.17 697,495
2022-12-23 $0.19 $0.35 $0.19 $0.20 $0.20 3,730,663
2022-12-22 $0.19 $0.20 $0.19 $0.19 $0.19 120,632
2022-12-21 $0.21 $0.21 $0.19 $0.19 $0.19 270,407
2022-12-20 $0.23 $0.24 $0.18 $0.22 $0.22 611,422
2022-12-19 $0.20 $0.24 $0.17 $0.23 $0.23 1,102,473
2022-12-16 $0.15 $0.26 $0.14 $0.22 $0.22 3,671,421
2022-12-15 $0.17 $0.17 $0.13 $0.14 $0.14 726,017
2022-12-14 $0.18 $0.20 $0.15 $0.16 $0.16 734,355
2022-12-13 $0.20 $0.20 $0.18 $0.18 $0.18 160,534
2022-12-12 $0.22 $0.23 $0.18 $0.19 $0.19 315,269
2022-12-09 $0.22 $0.23 $0.22 $0.22 $0.22 16,074
2022-12-08 $0.22 $0.23 $0.22 $0.23 $0.23 26,101
2022-12-07 $0.22 $0.25 $0.22 $0.23 $0.23 21,001
2022-12-06 $0.25 $0.27 $0.21 $0.23 $0.23 139,610
2022-12-05 $0.27 $0.27 $0.26 $0.26 $0.26 76,537
2022-12-02 $0.26 $0.27 $0.25 $0.27 $0.27 53,974
2022-12-01 $0.29 $0.29 $0.25 $0.25 $0.25 33,335
2022-11-30 $0.30 $0.30 $0.27 $0.29 $0.29 37,912
2022-11-29 $0.29 $0.31 $0.28 $0.30 $0.30 23,823
2022-11-28 $0.28 $0.29 $0.26 $0.28 $0.28 90,577
2022-11-25 $0.27 $0.27 $0.25 $0.25 $0.25 8,699
2022-11-23 $0.25 $0.26 $0.25 $0.25 $0.25 53,781
2022-11-22 $0.25 $0.26 $0.25 $0.25 $0.25 66,547
2022-11-21 $0.24 $0.26 $0.21 $0.24 $0.24 51,919
2022-11-18 $0.25 $0.27 $0.25 $0.25 $0.25 100,898
2022-11-17 $0.25 $0.28 $0.25 $0.25 $0.25 50,337
2022-11-16 $0.27 $0.28 $0.25 $0.25 $0.25 46,417
2022-11-15 $0.37 $0.37 $0.26 $0.26 $0.26 57,250
2022-11-14 $0.30 $0.32 $0.27 $0.27 $0.27 124,995
2022-11-11 $0.35 $0.35 $0.28 $0.31 $0.31 99,141
2022-11-10 $0.35 $0.35 $0.31 $0.32 $0.32 57,915
2022-11-09 $0.33 $0.34 $0.33 $0.33 $0.33 28,220
2022-11-08 $0.33 $0.37 $0.33 $0.34 $0.34 29,135
2022-11-07 $0.35 $0.38 $0.33 $0.35 $0.35 45,565
2022-11-04 $0.40 $0.40 $0.36 $0.38 $0.38 11,440
2022-11-03 $0.36 $0.39 $0.35 $0.38 $0.38 14,905
2022-11-02 $0.35 $0.38 $0.35 $0.36 $0.36 12,915
2022-11-01 $0.36 $0.38 $0.35 $0.37 $0.37 7,034
2022-10-31 $0.40 $0.40 $0.36 $0.36 $0.36 15,364
2022-10-28 $0.35 $0.39 $0.35 $0.38 $0.38 8,507
2022-10-27 $0.36 $0.38 $0.36 $0.36 $0.36 8,181
2022-10-26 $0.35 $0.38 $0.33 $0.38 $0.38 75,700
2022-10-25 $0.40 $0.40 $0.35 $0.37 $0.37 21,983
2022-10-24 $0.36 $0.40 $0.32 $0.36 $0.36 35,024
2022-10-21 $0.39 $0.40 $0.36 $0.38 $0.38 30,255
2022-10-20 $0.36 $0.39 $0.36 $0.38 $0.38 36,523
2022-10-19 $0.39 $0.39 $0.36 $0.39 $0.39 31,192
2022-10-18 $0.34 $0.39 $0.34 $0.39 $0.39 97,179
2022-10-17 $0.34 $0.34 $0.33 $0.34 $0.34 45,007
2022-10-14 $0.34 $0.35 $0.33 $0.33 $0.33 27,467
2022-10-13 $0.34 $0.34 $0.32 $0.33 $0.33 64,682
2022-10-12 $0.34 $0.35 $0.33 $0.33 $0.33 60,781
2022-10-11 $0.33 $0.35 $0.32 $0.34 $0.34 33,474
2022-10-10 $0.36 $0.36 $0.31 $0.34 $0.34 57,206
2022-10-07 $0.41 $0.41 $0.33 $0.37 $0.37 168,391
2022-10-06 $0.51 $0.51 $0.40 $0.40 $0.40 149,539
2022-10-05 $0.39 $0.47 $0.38 $0.45 $0.45 269,461
2022-10-04 $0.32 $0.38 $0.32 $0.38 $0.38 114,442
2022-10-03 $0.34 $0.35 $0.31 $0.32 $0.32 91,903
2022-09-30 $0.38 $0.40 $0.34 $0.34 $0.34 57,797
2022-09-29 $0.34 $0.38 $0.34 $0.37 $0.37 18,191
2022-09-28 $0.33 $0.37 $0.32 $0.34 $0.34 92,158
2022-09-27 $0.33 $0.44 $0.32 $0.33 $0.33 30,831
2022-09-26 $0.48 $0.48 $0.30 $0.36 $0.36 97,563
2022-09-23 $0.44 $0.44 $0.36 $0.39 $0.39 48,167
2022-09-22 $0.42 $0.46 $0.40 $0.40 $0.40 97,039
2022-09-21 $0.47 $0.48 $0.41 $0.45 $0.45 30,300
2022-09-20 $0.45 $0.51 $0.42 $0.47 $0.47 64,476
2022-09-19 $0.50 $0.51 $0.48 $0.48 $0.48 91,627
2022-09-16 $0.52 $0.55 $0.51 $0.52 $0.52 20,375
2022-09-15 $0.52 $0.55 $0.52 $0.53 $0.53 34,582
2022-09-14 $0.52 $0.55 $0.51 $0.55 $0.55 14,011
2022-09-13 $0.53 $0.55 $0.51 $0.54 $0.54 15,970
2022-09-12 $0.52 $0.57 $0.52 $0.55 $0.55 17,752
2022-09-09 $0.53 $0.54 $0.51 $0.53 $0.53 81,476
2022-09-08 $0.53 $0.54 $0.52 $0.53 $0.53 27,603
2022-09-07 $0.54 $0.56 $0.52 $0.54 $0.54 55,998
2022-09-06 $0.57 $0.59 $0.53 $0.54 $0.54 48,234
2022-09-02 $0.55 $0.57 $0.54 $0.55 $0.55 14,775
2022-09-01 $0.54 $0.57 $0.54 $0.56 $0.56 47,435
2022-08-31 $0.54 $0.57 $0.53 $0.55 $0.55 44,197
2022-08-30 $0.60 $0.60 $0.56 $0.56 $0.56 82,478
2022-08-29 $0.61 $0.61 $0.56 $0.60 $0.60 85,756
2022-08-26 $0.69 $0.69 $0.60 $0.60 $0.60 383,084
2022-08-25 $0.70 $0.75 $0.69 $0.70 $0.70 216,492
2022-08-24 $0.68 $0.70 $0.63 $0.70 $0.70 73,028
2022-08-23 $0.65 $0.68 $0.63 $0.63 $0.63 33,382
2022-08-22 $0.69 $0.69 $0.65 $0.65 $0.65 36,119
2022-08-19 $0.69 $0.69 $0.63 $0.66 $0.66 100,927
2022-08-18 $0.71 $0.71 $0.67 $0.69 $0.69 56,651
2022-08-17 $0.74 $0.74 $0.68 $0.69 $0.69 141,692
2022-08-16 $0.74 $0.77 $0.72 $0.72 $0.72 71,723
2022-08-15 $0.76 $0.77 $0.74 $0.76 $0.76 46,942
2022-08-12 $0.77 $0.78 $0.71 $0.75 $0.75 71,912
2022-08-11 $0.77 $0.78 $0.72 $0.77 $0.77 68,705
2022-08-10 $0.84 $0.84 $0.71 $0.73 $0.73 131,943
2022-08-09 $0.83 $0.84 $0.75 $0.78 $0.78 64,853
2022-08-08 $0.89 $0.89 $0.78 $0.80 $0.80 309,391
2022-08-05 $0.75 $0.88 $0.71 $0.85 $0.85 1,061,649
2022-08-04 $0.77 $0.90 $0.74 $0.78 $0.78 270,389
2022-08-03 $0.73 $0.74 $0.69 $0.73 $0.73 109,603
2022-08-02 $0.75 $0.76 $0.70 $0.73 $0.73 155,228
2022-08-01 $0.80 $0.82 $0.73 $0.76 $0.76 191,200
2022-07-29 $1.00 $1.01 $0.82 $0.90 $0.90 654,125
2022-07-28 $1.07 $1.12 $0.85 $1.07 $1.07 12,595,817
2022-07-27 $0.80 $0.90 $0.77 $0.90 $0.90 32,866
2022-07-26 $0.82 $0.82 $0.79 $0.79 $0.79 2,340
2022-07-25 $0.71 $0.91 $0.69 $0.78 $0.78 110,666
2022-07-22 $0.83 $0.83 $0.76 $0.78 $0.78 11,457
2022-07-21 $0.80 $0.85 $0.78 $0.83 $0.83 6,848
2022-07-20 $0.81 $0.84 $0.77 $0.83 $0.83 64,298
2022-07-19 $0.92 $0.92 $0.80 $0.82 $0.82 67,340
2022-07-18 $0.96 $0.97 $0.90 $0.92 $0.92 42,677
2022-07-15 $0.94 $0.97 $0.92 $0.92 $0.92 59,586
2022-07-14 $0.92 $1.00 $0.92 $1.00 $1.00 61,662
2022-07-13 $1.00 $1.04 $0.92 $0.94 $0.94 147,436
2022-07-12 $0.83 $1.17 $0.80 $0.98 $0.98 384,434
2022-07-11 $0.87 $0.88 $0.75 $0.87 $0.87 52,452
2022-07-08 $0.67 $0.76 $0.67 $0.76 $0.76 9,468
2022-07-07 $0.67 $0.70 $0.66 $0.66 $0.66 9,028
2022-07-06 $0.73 $0.74 $0.68 $0.70 $0.70 9,110
2022-07-05 $0.70 $0.74 $0.66 $0.74 $0.74 25,127
2022-07-01 $0.71 $0.74 $0.70 $0.70 $0.70 13,784
2022-06-30 $0.71 $0.74 $0.70 $0.73 $0.73 6,518
2022-06-29 $0.69 $0.74 $0.65 $0.69 $0.69 11,237
2022-06-28 $0.82 $0.90 $0.73 $0.74 $0.74 129,952
2022-06-27 $0.69 $0.74 $0.61 $0.73 $0.73 43,218
2022-06-24 $0.68 $0.73 $0.68 $0.70 $0.70 3,411
2022-06-23 $0.66 $0.66 $0.64 $0.65 $0.65 9,888
2022-06-22 $0.67 $0.67 $0.67 $0.67 $0.67 160
2022-06-21 $0.64 $0.70 $0.64 $0.65 $0.65 28,877
2022-06-17 $0.68 $0.68 $0.64 $0.66 $0.66 17,695
2022-06-16 $0.66 $0.68 $0.66 $0.67 $0.67 6,115
2022-06-15 $0.67 $0.68 $0.64 $0.64 $0.64 19,246
2022-06-14 $0.64 $0.65 $0.64 $0.64 $0.64 10,834
2022-06-13 $0.64 $0.66 $0.64 $0.65 $0.65 18,466
2022-06-10 $0.64 $0.72 $0.64 $0.66 $0.66 17,380
2022-06-09 $0.66 $0.68 $0.64 $0.66 $0.66 28,663
2022-06-08 $0.67 $0.67 $0.64 $0.64 $0.64 52,583
2022-06-07 $0.65 $0.68 $0.60 $0.68 $0.68 86,808
2022-06-06 $0.67 $0.69 $0.65 $0.65 $0.65 26,335
2022-06-03 $0.68 $0.68 $0.63 $0.67 $0.67 32,844
2022-06-02 $0.67 $0.71 $0.64 $0.65 $0.65 63,824
2022-06-01 $0.71 $0.71 $0.64 $0.65 $0.65 43,556
2022-05-31 $0.70 $0.75 $0.66 $0.67 $0.67 83,145
2022-05-27 $0.78 $0.78 $0.69 $0.73 $0.73 43,360
2022-05-26 $0.77 $0.81 $0.76 $0.76 $0.76 18,851
2022-05-25 $0.77 $0.84 $0.77 $0.80 $0.80 14,088
2022-05-24 $0.90 $0.90 $0.80 $0.87 $0.87 93,838
2022-05-23 $0.77 $0.80 $0.72 $0.80 $0.80 108,661
2022-05-20 $0.86 $0.86 $0.77 $0.79 $0.79 45,168
2022-05-19 $0.83 $0.83 $0.77 $0.81 $0.81 10,711
2022-05-18 $0.88 $0.88 $0.83 $0.83 $0.83 4,562
2022-05-17 $0.85 $0.92 $0.80 $0.83 $0.83 26,779
2022-05-16 $1.00 $1.00 $0.79 $0.79 $0.79 85,720
2022-05-13 $0.64 $0.81 $0.64 $0.79 $0.79 81,398
2022-05-12 $0.83 $0.88 $0.83 $0.85 $0.85 14,446
2022-05-11 $0.96 $1.00 $0.88 $0.90 $0.90 18,344
2022-05-10 $1.15 $1.15 $0.90 $0.96 $0.96 70,134
2022-05-09 $1.22 $1.29 $1.15 $1.16 $1.16 22,142
2022-05-06 $1.20 $1.30 $1.20 $1.30 $1.30 5,712
2022-05-05 $1.29 $1.30 $1.29 $1.30 $1.30 1,388
2022-05-04 $1.30 $1.30 $1.28 $1.30 $1.30 9,905
2022-05-03 $1.37 $1.37 $1.33 $1.33 $1.33 8,957
2022-05-02 $1.38 $1.41 $1.37 $1.37 $1.37 40,925
2022-04-29 $1.43 $1.48 $1.43 $1.46 $1.46 2,217
2022-04-28 $1.45 $1.45 $1.37 $1.45 $1.45 7,184
2022-04-27 $1.52 $1.53 $1.48 $1.48 $1.48 8,278
2022-04-26 $1.50 $1.65 $1.50 $1.57 $1.57 11,829
2022-04-25 $1.70 $1.70 $1.51 $1.51 $1.51 13,217
2022-04-22 $1.59 $1.59 $1.57 $1.59 $1.59 17,081
2022-04-21 $1.71 $1.71 $1.57 $1.59 $1.59 5,285
2022-04-20 $1.63 $1.72 $1.52 $1.72 $1.72 20,009
2022-04-19 $1.61 $1.61 $1.53 $1.58 $1.58 1,930
2022-04-18 $1.55 $1.66 $1.54 $1.58 $1.58 10,945
2022-04-14 $1.60 $1.70 $1.60 $1.70 $1.70 4,512
2022-04-13 $1.59 $1.59 $1.59 $1.59 $1.59 398
2022-04-12 $1.62 $1.62 $1.57 $1.58 $1.58 8,289
2022-04-11 $1.63 $1.74 $1.60 $1.67 $1.67 30,132
2022-04-08 $1.69 $1.69 $1.67 $1.67 $1.67 2,958
2022-04-07 $1.77 $1.77 $1.67 $1.67 $1.67 3,454
2022-04-06 $1.69 $1.77 $1.65 $1.77 $1.77 17,729
2022-04-05 $2.02 $2.02 $1.79 $1.85 $1.85 23,692
2022-04-04 $2.09 $2.14 $2.02 $2.02 $2.02 41,319
2022-04-01 $1.91 $2.04 $1.89 $1.94 $1.94 21,843
2022-03-31 $1.79 $1.99 $1.76 $1.93 $1.93 68,722
2022-03-30 $1.48 $1.82 $1.48 $1.75 $1.75 45,192
2022-03-29 $1.44 $1.55 $1.42 $1.53 $1.53 10,183
2022-03-28 $1.41 $1.41 $1.37 $1.41 $1.41 5,344
2022-03-25 $1.42 $1.43 $1.37 $1.37 $1.37 5,806
2022-03-24 $1.44 $1.44 $1.38 $1.42 $1.42 7,419
2022-03-23 $1.32 $1.39 $1.32 $1.36 $1.36 5,793
2022-03-22 $1.41 $1.45 $1.31 $1.34 $1.34 8,795
2022-03-21 $1.44 $1.45 $1.38 $1.40 $1.40 8,164
2022-03-18 $1.42 $1.44 $1.41 $1.44 $1.44 4,793
2022-03-17 $1.28 $1.43 $1.28 $1.41 $1.41 5,202
2022-03-16 $1.30 $1.35 $1.29 $1.32 $1.32 4,602
2022-03-15 $1.22 $1.48 $1.21 $1.21 $1.21 14,893
2022-03-14 $1.39 $1.42 $1.22 $1.27 $1.27 88,116
2022-03-11 $1.39 $1.48 $1.37 $1.37 $1.37 14,422
2022-03-10 $1.33 $1.40 $1.33 $1.39 $1.39 19,830
2022-03-09 $1.27 $1.38 $1.25 $1.33 $1.33 24,460
2022-03-08 $1.42 $1.42 $1.27 $1.27 $1.27 4,723
2022-03-07 $1.31 $1.34 $1.29 $1.29 $1.29 9,418
2022-03-04 $1.42 $1.42 $1.35 $1.35 $1.35 9,662
2022-03-03 $1.46 $1.46 $1.37 $1.39 $1.39 8,692
2022-03-02 $1.46 $1.46 $1.41 $1.44 $1.44 15,878
2022-03-01 $1.45 $1.47 $1.43 $1.45 $1.45 13,754
2022-02-28 $1.42 $1.48 $1.42 $1.47 $1.47 17,509
2022-02-25 $1.50 $1.50 $1.42 $1.43 $1.43 22,809
2022-02-24 $1.50 $1.55 $1.45 $1.49 $1.49 15,052
2022-02-23 $1.64 $1.70 $1.55 $1.55 $1.55 11,287
2022-02-22 $1.64 $1.77 $1.64 $1.66 $1.66 15,462
2022-02-18 $1.77 $1.86 $1.70 $1.71 $1.71 13,482
2022-02-17 $1.87 $1.90 $1.76 $1.76 $1.76 11,930
2022-02-16 $1.90 $2.00 $1.82 $1.82 $1.82 12,078
2022-02-15 $1.95 $1.96 $1.81 $1.90 $1.90 13,488
2022-02-14 $2.10 $2.10 $1.86 $1.89 $1.89 84,211
2022-02-11 $2.08 $2.11 $2.00 $2.04 $2.04 31,712
2022-02-10 $2.00 $2.09 $1.96 $2.06 $2.06 65,932
2022-02-09 $1.90 $2.10 $1.90 $2.06 $2.06 42,698
2022-02-08 $1.78 $1.98 $1.78 $1.92 $1.92 31,265
2022-02-07 $1.77 $1.83 $1.70 $1.82 $1.82 13,534
2022-02-04 $1.67 $1.76 $1.66 $1.72 $1.72 25,299
2022-02-03 $1.75 $1.75 $1.60 $1.66 $1.66 12,285
2022-02-02 $1.78 $1.78 $1.65 $1.69 $1.69 69,107
2022-02-01 $1.55 $1.74 $1.50 $1.74 $1.74 21,777
2022-01-31 $1.59 $1.64 $1.49 $1.52 $1.52 8,538
2022-01-28 $1.49 $1.53 $1.40 $1.53 $1.53 14,164
2022-01-27 $1.50 $1.50 $1.47 $1.49 $1.49 5,974
2022-01-26 $1.43 $1.48 $1.42 $1.47 $1.47 25,138
2022-01-25 $1.33 $1.43 $1.33 $1.43 $1.43 10,834
2022-01-24 $1.40 $1.46 $1.29 $1.36 $1.36 58,276
2022-01-21 $1.64 $1.64 $1.42 $1.44 $1.44 81,635
2022-01-20 $1.61 $1.65 $1.60 $1.60 $1.60 8,952
2022-01-19 $1.70 $1.73 $1.56 $1.60 $1.60 38,425
2022-01-18 $1.57 $1.67 $1.52 $1.57 $1.57 24,758
2022-01-14 $1.56 $1.67 $1.56 $1.59 $1.59 39,962
2022-01-13 $1.69 $1.78 $1.65 $1.65 $1.65 40,413
2022-01-12 $1.60 $1.80 $1.60 $1.72 $1.72 103,464
2022-01-11 $1.56 $1.65 $1.55 $1.65 $1.65 44,871
2022-01-10 $1.61 $1.88 $1.51 $1.59 $1.59 289,134
2022-01-07 $1.59 $1.64 $1.55 $1.57 $1.57 14,518
2022-01-06 $1.56 $1.63 $1.47 $1.55 $1.55 56,634
2022-01-05 $1.67 $1.67 $1.56 $1.59 $1.59 32,040
2022-01-04 $1.70 $1.79 $1.63 $1.63 $1.63 51,233
2022-01-03 $1.62 $1.69 $1.58 $1.66 $1.66 33,148
2021-12-31 $1.62 $1.65 $1.55 $1.60 $1.60 18,920
2021-12-30 $1.49 $1.62 $1.48 $1.59 $1.59 17,293
2021-12-29 $1.47 $1.55 $1.47 $1.48 $1.48 76,778
2021-12-28 $1.53 $1.56 $1.47 $1.49 $1.49 79,945
2021-12-27 $1.63 $1.63 $1.45 $1.53 $1.53 126,668
2021-12-23 $1.46 $1.60 $1.46 $1.59 $1.59 87,193
2021-12-22 $1.46 $1.48 $1.42 $1.45 $1.45 93,226
2021-12-21 $1.45 $1.48 $1.43 $1.44 $1.44 118,501
2021-12-20 $1.50 $1.55 $1.45 $1.47 $1.47 118,907
2021-12-17 $1.55 $1.60 $1.52 $1.53 $1.53 64,214
2021-12-16 $1.75 $1.75 $1.55 $1.59 $1.59 28,507
2021-12-15 $1.62 $1.66 $1.53 $1.62 $1.62 41,040
2021-12-14 $1.80 $1.80 $1.53 $1.65 $1.65 76,150
2021-12-13 $1.86 $1.91 $1.80 $1.80 $1.80 26,091
2021-12-10 $1.91 $1.95 $1.85 $1.85 $1.85 37,024
2021-12-09 $1.95 $2.12 $1.86 $1.93 $1.93 74,583
2021-12-08 $1.79 $2.01 $1.77 $2.01 $2.01 74,695
2021-12-07 $1.84 $1.92 $1.71 $1.79 $1.79 76,846
2021-12-06 $1.78 $1.87 $1.71 $1.85 $1.85 58,578
2021-12-03 $1.68 $1.90 $1.61 $1.78 $1.78 94,353
2021-12-02 $1.66 $1.79 $1.59 $1.71 $1.71 112,171
2021-12-01 $1.87 $1.92 $1.69 $1.71 $1.71 62,190
2021-11-30 $2.01 $2.05 $1.82 $1.88 $1.88 97,743
2021-11-29 $2.00 $2.10 $1.98 $2.01 $2.01 48,700
2021-11-26 $1.97 $2.11 $1.91 $2.04 $2.04 36,800
2021-11-24 $1.80 $2.02 $1.76 $1.90 $1.90 52,876
2021-11-23 $1.85 $1.91 $1.78 $1.79 $1.79 57,645
2021-11-22 $1.99 $1.99 $1.82 $1.87 $1.87 122,604
2021-11-19 $2.00 $2.06 $1.96 $1.99 $1.99 66,822
2021-11-18 $2.16 $2.16 $1.91 $1.98 $1.98 92,738
2021-11-17 $2.16 $2.23 $2.13 $2.14 $2.14 34,172
2021-11-16 $2.32 $2.32 $2.13 $2.19 $2.19 87,649
2021-11-15 $2.49 $2.49 $2.18 $2.37 $2.37 183,316
2021-11-12 $2.28 $2.49 $2.21 $2.49 $2.49 106,627
2021-11-11 $2.24 $2.27 $2.16 $2.24 $2.24 36,764
2021-11-10 $2.25 $2.29 $2.24 $2.24 $2.24 25,772
2021-11-09 $2.31 $2.31 $2.24 $2.24 $2.24 44,650
2021-11-08 $2.25 $2.30 $2.21 $2.30 $2.30 54,165
2021-11-05 $2.30 $2.36 $2.21 $2.22 $2.22 85,834
2021-11-04 $2.30 $2.33 $2.23 $2.30 $2.30 61,761
2021-11-03 $2.32 $2.38 $2.27 $2.30 $2.30 45,296
2021-11-02 $2.40 $2.40 $2.30 $2.34 $2.34 32,298
2021-11-01 $2.26 $2.39 $2.26 $2.36 $2.36 42,112
2021-10-29 $2.26 $2.33 $2.22 $2.22 $2.22 16,135
2021-10-28 $2.32 $2.32 $2.21 $2.29 $2.29 74,371
2021-10-27 $2.30 $2.40 $2.20 $2.28 $2.28 183,216
2021-10-26 $2.29 $2.30 $2.21 $2.26 $2.26 62,071
2021-10-25 $2.30 $2.32 $2.20 $2.25 $2.25 38,110
2021-10-22 $2.35 $2.35 $2.22 $2.28 $2.28 59,049
2021-10-21 $2.36 $2.40 $2.31 $2.36 $2.36 93,136
2021-10-20 $2.35 $2.42 $2.23 $2.39 $2.39 233,331
2021-10-19 $2.17 $2.49 $2.16 $2.45 $2.45 302,292
2021-10-18 $2.17 $2.33 $2.08 $2.13 $2.13 602,568
2021-10-15 $2.60 $2.60 $2.35 $2.43 $2.43 254,125
2021-10-14 $2.60 $2.60 $2.43 $2.47 $2.47 377,303
2021-10-13 $2.75 $2.75 $2.48 $2.59 $2.59 841,725
2021-10-12 $2.72 $2.75 $2.70 $2.73 $2.73 94,680
2021-10-11 $2.74 $2.74 $2.68 $2.72 $2.72 105,227
2021-10-08 $2.75 $2.79 $2.72 $2.75 $2.75 191,656
2021-10-07 $2.75 $2.77 $2.69 $2.75 $2.75 308,847
2021-10-06 $2.92 $2.99 $2.66 $2.73 $2.73 81,738
2021-10-05 $3.01 $3.01 $2.96 $2.98 $2.98 23,016
2021-10-04 $3.04 $3.04 $2.96 $3.01 $3.01 25,656
2021-10-01 $3.06 $3.12 $3.04 $3.04 $3.04 28,820
2021-09-30 $3.10 $3.20 $3.06 $3.06 $3.06 45,703
2021-09-29 $3.16 $3.20 $3.06 $3.10 $3.10 46,097
2021-09-28 $3.30 $3.30 $3.08 $3.24 $3.24 67,471
2021-09-27 $3.10 $3.43 $3.10 $3.39 $3.39 44,300
2021-09-24 $3.06 $3.25 $3.06 $3.17 $3.17 39,394
2021-09-23 $3.08 $3.12 $3.08 $3.09 $3.09 26,655
2021-09-22 $3.09 $3.13 $3.09 $3.10 $3.10 13,114
2021-09-21 $3.18 $3.23 $3.06 $3.08 $3.08 48,570
2021-09-20 $3.24 $3.24 $3.04 $3.06 $3.06 69,757
2021-09-17 $3.10 $3.23 $3.10 $3.17 $3.17 47,481
2021-09-16 $3.28 $3.30 $3.15 $3.19 $3.19 17,856
2021-09-15 $3.27 $3.37 $3.20 $3.21 $3.21 34,668
2021-09-14 $3.22 $3.40 $3.18 $3.18 $3.18 51,405
2021-09-13 $3.24 $3.31 $3.15 $3.17 $3.17 49,937
2021-09-10 $3.28 $3.30 $3.18 $3.20 $3.20 46,690
2021-09-09 $3.27 $3.33 $3.16 $3.18 $3.18 93,444
2021-09-08 $3.57 $3.57 $3.21 $3.27 $3.27 168,434
2021-09-07 $3.64 $3.76 $3.40 $3.46 $3.46 100,009
2021-09-03 $3.76 $3.77 $3.48 $3.50 $3.50 79,385
2021-09-02 $4.02 $4.08 $3.66 $3.69 $3.69 169,699
2021-09-01 $3.99 $4.03 $3.90 $3.98 $3.98 26,399
2021-08-31 $3.86 $3.98 $3.83 $3.97 $3.97 11,131
2021-08-30 $3.99 $3.99 $3.75 $3.81 $3.81 49,520
2021-08-27 $3.92 $4.00 $3.87 $3.94 $3.94 14,261
2021-08-26 $4.08 $4.08 $3.86 $3.94 $3.94 17,868
2021-08-25 $3.82 $4.04 $3.80 $4.02 $4.02 9,303
2021-08-24 $3.98 $4.03 $3.79 $3.87 $3.87 36,732
2021-08-23 $3.75 $4.05 $3.69 $3.91 $3.91 36,110
2021-08-20 $3.45 $3.71 $3.45 $3.66 $3.66 18,598
2021-08-19 $3.52 $3.63 $3.43 $3.45 $3.45 34,604
2021-08-18 $3.63 $3.66 $3.55 $3.57 $3.57 28,294
2021-08-17 $3.49 $3.73 $3.43 $3.65 $3.65 130,001
2021-08-16 $3.90 $3.90 $3.53 $3.61 $3.61 72,583
2021-08-13 $3.90 $4.01 $3.87 $3.91 $3.91 25,204
2021-08-12 $4.00 $4.07 $3.80 $3.99 $3.99 29,439
2021-08-11 $4.06 $4.08 $3.95 $4.00 $4.00 14,625
2021-08-10 $4.13 $4.14 $4.04 $4.08 $4.08 37,719
2021-08-09 $4.20 $4.39 $4.06 $4.12 $4.12 36,380
2021-08-06 $4.12 $4.29 $4.12 $4.16 $4.16 20,954
2021-08-05 $4.00 $4.24 $3.81 $4.12 $4.12 36,094
2021-08-04 $4.35 $4.35 $4.15 $4.17 $4.17 23,141
2021-08-03 $4.26 $4.43 $4.20 $4.40 $4.40 25,212
2021-08-02 $4.88 $4.88 $4.30 $4.37 $4.37 29,451
2021-07-30 $4.50 $4.91 $4.50 $4.55 $4.55 48,183
2021-07-29 $4.71 $4.71 $4.60 $4.60 $4.60 95,198
2021-07-28 $4.71 $4.71 $4.48 $4.67 $4.67 10,746
2021-07-27 $4.69 $4.88 $4.65 $4.81 $4.81 25,920
2021-07-26 $4.02 $4.55 $4.02 $4.50 $4.50 68,964
2021-07-23 $4.30 $4.30 $4.10 $4.11 $4.11 17,950
2021-07-22 $4.44 $4.45 $4.20 $4.22 $4.22 73,701
2021-07-21 $4.53 $4.62 $4.40 $4.55 $4.55 20,431
2021-07-20 $4.66 $4.69 $4.55 $4.58 $4.58 19,591
2021-07-19 $4.96 $4.96 $4.39 $4.60 $4.60 56,680
2021-07-16 $4.99 $5.19 $4.98 $5.10 $5.10 8,833
2021-07-15 $5.39 $5.39 $4.87 $5.00 $5.00 39,028
2021-07-14 $5.61 $5.63 $5.40 $5.46 $5.46 12,934
2021-07-13 $5.50 $5.85 $5.41 $5.73 $5.73 31,936
2021-07-12 $5.59 $5.75 $5.51 $5.59 $5.59 10,792
2021-07-09 $5.87 $5.87 $5.71 $5.75 $5.75 12,530
2021-07-08 $5.55 $5.88 $5.45 $5.81 $5.81 30,077
2021-07-07 $5.55 $5.67 $5.45 $5.65 $5.65 26,855
2021-07-06 $5.51 $5.57 $5.40 $5.45 $5.45 6,675
2021-07-02 $5.40 $5.60 $5.40 $5.60 $5.60 8,878
2021-07-01 $5.51 $5.61 $5.40 $5.40 $5.40 15,118
2021-06-30 $5.63 $5.63 $5.41 $5.46 $5.46 13,258
2021-06-29 $5.49 $5.67 $5.47 $5.50 $5.50 30,841
2021-06-28 $5.50 $5.56 $5.38 $5.49 $5.49 10,917
2021-06-25 $5.33 $5.48 $5.28 $5.44 $5.44 32,195
2021-06-24 $5.47 $5.47 $5.26 $5.26 $5.26 40,429
2021-06-23 $5.38 $5.47 $5.35 $5.43 $5.43 11,470
2021-06-22 $5.41 $5.49 $5.32 $5.45 $5.45 17,604
2021-06-21 $5.27 $5.42 $5.27 $5.35 $5.35 21,104
2021-06-18 $5.50 $5.64 $5.31 $5.34 $5.34 17,023
2021-06-17 $5.75 $5.77 $5.35 $5.43 $5.43 33,773
2021-06-16 $5.89 $5.98 $5.70 $5.75 $5.75 23,301
2021-06-15 $6.11 $6.12 $5.76 $5.87 $5.87 32,455
2021-06-14 $6.17 $6.73 $5.85 $6.08 $6.08 370,454
2021-06-11 $6.19 $6.25 $5.97 $5.98 $5.98 13,806
2021-06-10 $6.04 $6.24 $5.99 $6.02 $6.02 29,573
2021-06-09 $6.03 $6.07 $5.96 $5.96 $5.96 11,179
2021-06-08 $6.00 $6.09 $5.96 $6.04 $6.04 9,471
2021-06-07 $6.08 $6.08 $5.95 $5.99 $5.99 7,376
2021-06-04 $6.19 $6.31 $6.07 $6.08 $6.08 13,734
2021-06-03 $6.22 $6.43 $6.09 $6.09 $6.09 15,110
2021-06-02 $6.30 $6.44 $6.09 $6.17 $6.17 44,850
2021-06-01 $6.27 $6.62 $6.23 $6.31 $6.31 44,694
2021-05-28 $6.30 $6.30 $5.95 $6.03 $6.03 18,281
2021-05-27 $6.15 $6.27 $6.13 $6.21 $6.21 14,614
2021-05-26 $6.40 $6.50 $6.00 $6.12 $6.12 28,156
2021-05-25 $6.19 $6.31 $5.90 $6.06 $6.06 19,526
2021-05-24 $6.18 $6.50 $6.06 $6.19 $6.19 45,614
2021-05-21 $5.88 $6.09 $5.88 $6.09 $6.09 7,148
2021-05-20 $5.89 $5.89 $5.72 $5.88 $5.88 6,464
2021-05-19 $5.88 $6.03 $5.88 $5.90 $5.90 4,856
2021-05-18 $5.77 $6.02 $5.75 $5.92 $5.92 7,001
2021-05-17 $5.62 $5.82 $5.58 $5.64 $5.64 6,330
2021-05-14 $5.49 $5.70 $5.47 $5.68 $5.68 10,054
2021-05-13 $5.88 $5.88 $5.29 $5.40 $5.40 15,052
2021-05-12 $5.90 $5.98 $5.55 $5.69 $5.69 12,590
2021-05-11 $5.81 $6.01 $5.81 $6.01 $6.01 14,826
2021-05-10 $6.22 $6.26 $5.90 $5.91 $5.91 25,101
2021-05-07 $6.38 $6.38 $6.20 $6.23 $6.23 17,242
2021-05-06 $6.59 $6.60 $6.14 $6.24 $6.24 24,495
2021-05-05 $6.56 $6.85 $6.50 $6.79 $6.79 8,356
2021-05-04 $6.77 $6.77 $6.56 $6.56 $6.56 13,790
2021-05-03 $6.76 $6.85 $6.71 $6.85 $6.85 24,892
2021-04-30 $6.64 $7.00 $6.64 $6.93 $6.93 10,793
2021-04-29 $6.85 $6.93 $6.70 $6.87 $6.87 20,659
2021-04-28 $6.76 $6.79 $6.61 $6.78 $6.78 23,424
2021-04-27 $6.78 $6.86 $6.57 $6.76 $6.76 29,400
2021-04-26 $6.67 $6.95 $6.45 $6.76 $6.76 22,001
2021-04-23 $6.49 $6.60 $6.40 $6.59 $6.59 11,812
2021-04-22 $6.60 $6.60 $6.26 $6.40 $6.40 21,520
2021-04-21 $6.30 $6.55 $6.22 $6.55 $6.55 16,805
2021-04-20 $6.41 $6.41 $6.20 $6.28 $6.28 7,401
2021-04-19 $6.43 $6.49 $6.30 $6.39 $6.39 20,723
2021-04-16 $6.80 $6.80 $6.35 $6.36 $6.36 18,370
2021-04-15 $6.82 $6.95 $6.62 $6.74 $6.74 68,555
2021-04-14 $6.23 $6.45 $6.18 $6.38 $6.38 30,734
2021-04-13 $6.15 $6.27 $6.15 $6.26 $6.26 17,413
2021-04-12 $6.49 $6.49 $6.20 $6.22 $6.22 13,470
2021-04-09 $6.44 $6.65 $6.44 $6.50 $6.50 5,816
2021-04-08 $6.30 $6.40 $6.16 $6.39 $6.39 19,730
2021-04-07 $6.32 $6.37 $6.25 $6.34 $6.34 25,886
2021-04-06 $6.49 $6.70 $6.40 $6.40 $6.40 37,433
2021-04-05 $7.11 $7.11 $6.50 $6.66 $6.66 75,106
2021-04-01 $7.25 $7.44 $7.11 $7.25 $7.25 21,190
2021-03-31 $6.96 $7.17 $6.95 $7.12 $7.12 33,293
2021-03-30 $7.24 $7.24 $7.02 $7.23 $7.23 12,013
2021-03-29 $7.02 $7.16 $7.01 $7.02 $7.02 14,875
2021-03-26 $7.15 $7.18 $7.08 $7.18 $7.18 14,472
2021-03-25 $7.25 $7.32 $7.10 $7.16 $7.16 29,100
2021-03-24 $7.45 $7.53 $7.35 $7.40 $7.40 17,852
2021-03-23 $7.76 $7.85 $7.37 $7.49 $7.49 25,003
2021-03-22 $7.33 $7.90 $7.28 $7.72 $7.72 30,861
2021-03-19 $7.52 $7.53 $7.37 $7.39 $7.39 11,072
2021-03-18 $7.50 $7.52 $7.32 $7.38 $7.38 24,379
2021-03-17 $7.75 $7.75 $7.30 $7.52 $7.52 58,713
2021-03-16 $7.69 $7.75 $7.62 $7.66 $7.66 14,216
2021-03-15 $7.42 $7.66 $7.35 $7.66 $7.66 26,210
2021-03-12 $7.43 $7.69 $7.27 $7.58 $7.58 25,183
2021-03-11 $7.53 $7.60 $7.48 $7.52 $7.52 21,900
2021-03-10 $7.52 $7.54 $7.27 $7.39 $7.39 8,011
2021-03-09 $7.00 $7.42 $7.00 $7.42 $7.42 32,829
2021-03-08 $6.90 $6.92 $6.56 $6.82 $6.82 49,482
2021-03-05 $7.56 $7.56 $6.61 $7.04 $7.04 69,358
2021-03-04 $8.03 $8.03 $7.35 $7.54 $7.54 42,355
2021-03-03 $8.70 $8.79 $7.91 $8.07 $8.07 64,747
2021-03-02 $8.32 $8.86 $8.01 $8.64 $8.64 117,917
2021-03-01 $7.61 $8.02 $7.36 $7.80 $7.80 125,956
2021-02-26 $7.47 $7.57 $7.10 $7.27 $7.27 71,252
2021-02-25 $7.75 $7.84 $7.26 $7.29 $7.29 63,696
2021-02-24 $7.48 $8.42 $7.46 $7.94 $7.94 62,367
2021-02-23 $8.10 $8.19 $7.18 $7.27 $7.27 101,980
2021-02-22 $8.11 $9.05 $7.88 $8.40 $8.40 259,741
2021-02-19 $8.30 $8.48 $7.87 $7.99 $7.99 235,217
2021-02-18 $7.19 $8.24 $7.07 $8.07 $8.07 153,836
2021-02-17 $7.31 $7.44 $7.22 $7.43 $7.43 40,744
2021-02-16 $7.00 $7.39 $6.93 $7.30 $7.30 239,152
2021-02-12 $7.00 $7.01 $6.91 $7.00 $7.00 28,344
2021-02-11 $7.10 $7.11 $6.95 $7.00 $7.00 76,497
2021-02-10 $7.04 $7.12 $6.94 $7.00 $7.00 22,543
2021-02-09 $7.15 $7.39 $6.65 $6.82 $6.82 114,983
2021-02-08 $7.00 $7.19 $6.80 $7.01 $7.01 599,685
2021-02-05 $6.92 $7.00 $6.80 $6.88 $6.88 35,130
2021-02-04 $7.10 $7.11 $6.74 $6.77 $6.77 61,996
2021-02-03 $6.82 $7.11 $6.80 $7.11 $7.11 68,554
2021-02-02 $7.50 $7.70 $6.40 $6.50 $6.50 260,243
2021-02-01 $6.62 $6.65 $6.62 $6.65 $6.65 13,653
2021-01-29 $6.34 $6.65 $6.34 $6.58 $6.58 30,170
2021-01-28 $6.61 $6.65 $6.34 $6.34 $6.34 10,614
2021-01-27 $6.80 $6.80 $6.40 $6.61 $6.61 48,445
2021-01-26 $6.54 $6.70 $6.39 $6.39 $6.39 5,648
2021-01-25 $6.60 $6.75 $6.40 $6.47 $6.47 22,943
2021-01-22 $6.48 $6.60 $6.14 $6.51 $6.51 40,617
2021-01-21 $6.59 $6.69 $6.48 $6.55 $6.55 70,086
2021-01-20 $6.50 $6.77 $6.50 $6.51 $6.51 16,753
2021-01-19 $6.64 $6.70 $6.35 $6.51 $6.51 20,147
2021-01-15 $6.61 $6.80 $6.61 $6.71 $6.71 9,051
2021-01-14 $6.46 $6.69 $6.46 $6.69 $6.69 29,533
2021-01-13 $6.50 $6.56 $6.45 $6.56 $6.56 15,687
2021-01-12 $6.61 $6.83 $6.53 $6.57 $6.57 96,963
2021-01-11 $6.77 $6.82 $6.53 $6.77 $6.77 24,302
2021-01-08 $6.64 $7.09 $6.64 $6.97 $6.97 78,802
2021-01-07 $6.45 $6.64 $6.34 $6.64 $6.64 36,233
2021-01-06 $6.30 $6.60 $6.30 $6.57 $6.57 19,114
2021-01-05 $6.15 $6.43 $6.08 $6.43 $6.43 43,690
2021-01-04 $6.06 $6.38 $6.01 $6.31 $6.31 81,111
2020-12-31 $6.52 $6.58 $6.25 $6.38 $6.38 17,700
2020-12-30 $6.14 $6.50 $6.13 $6.14 $6.14 18,143
2020-12-29 $6.20 $6.31 $5.93 $6.30 $6.30 19,155
2020-12-28 $5.95 $6.10 $5.86 $5.86 $5.86 8,061
2020-12-24 $5.93 $6.00 $5.88 $5.88 $5.88 2,122
2020-12-23 $5.78 $6.08 $5.78 $5.95 $5.95 10,441
2020-12-22 $5.80 $5.89 $5.79 $5.80 $5.80 4,608
2020-12-21 $5.76 $5.90 $5.76 $5.90 $5.90 10,670
2020-12-18 $6.10 $6.11 $5.98 $6.10 $6.10 5,078
2020-12-17 $6.25 $6.25 $5.96 $6.12 $6.12 12,784
2020-12-16 $6.31 $6.35 $6.29 $6.29 $6.29 4,076
2020-12-15 $6.31 $6.43 $6.31 $6.35 $6.35 9,164
2020-12-14 $6.40 $6.51 $6.10 $6.25 $6.25 12,909
2020-12-11 $6.47 $6.47 $6.28 $6.32 $6.32 3,979
2020-12-10 $6.40 $6.58 $6.14 $6.14 $6.14 21,209
2020-12-09 $6.02 $6.20 $5.86 $5.98 $5.98 25,686
2020-12-08 $5.93 $6.20 $5.93 $6.20 $6.20 11,174
2020-12-07 $6.18 $6.25 $6.10 $6.13 $6.13 17,832
2020-12-04 $6.05 $6.10 $5.62 $5.90 $5.90 16,889
2020-12-03 $6.20 $6.20 $5.67 $5.76 $5.76 19,619
2020-12-02 $5.47 $6.20 $5.47 $5.90 $5.90 2,349
2020-12-01 $6.29 $6.29 $6.03 $6.21 $6.21 2,537
2020-11-30 $6.24 $6.24 $6.09 $6.20 $6.20 2,098
2020-11-27 $6.02 $6.60 $5.89 $5.89 $5.89 4,325
2020-11-25 $6.20 $6.35 $5.99 $6.30 $6.30 4,983
2020-11-24 $6.25 $6.30 $6.04 $6.24 $6.24 7,323
2020-11-23 $5.84 $6.69 $5.75 $6.67 $6.67 58,705
2020-11-20 $6.00 $6.00 $5.66 $5.98 $5.98 792
2020-11-19 $5.93 $5.93 $5.75 $5.90 $5.90 2,527
2020-11-18 $5.98 $5.98 $5.61 $5.90 $5.90 16,843
2020-11-17 $5.60 $5.60 $5.60 $5.60 $5.60 30
2020-11-16 $5.95 $6.06 $5.25 $5.60 $5.60 56,501
2020-11-13 $5.88 $6.10 $5.72 $5.72 $5.72 1,752
2020-11-12 $6.24 $6.24 $5.96 $5.96 $5.96 773
2020-11-11 $6.16 $6.27 $5.72 $5.97 $5.97 4,390
2020-11-10 $6.07 $6.24 $6.03 $6.03 $6.03 710
2020-11-09 $6.23 $6.25 $6.01 $6.23 $6.23 2,032
2020-11-06 $6.06 $6.15 $6.01 $6.15 $6.15 3,852
2020-11-05 $5.85 $6.25 $5.85 $6.20 $6.20 8,799
2020-11-04 $6.14 $6.14 $5.71 $5.93 $5.93 5,663
2020-11-03 $5.87 $6.28 $5.50 $6.00 $6.00 18,242
2020-11-02 $6.07 $6.15 $5.70 $6.15 $6.15 6,408
2020-10-30 $5.98 $6.04 $5.75 $6.00 $6.00 2,288
2020-10-29 $5.91 $5.92 $5.70 $5.70 $5.70 3,304
2020-10-28 $6.00 $6.25 $5.70 $5.95 $5.95 14,285
2020-10-27 $5.97 $6.03 $5.95 $5.98 $5.98 3,387
2020-10-26 $6.23 $6.23 $6.01 $6.01 $6.01 5,218
2020-10-23 $6.05 $6.05 $5.91 $5.96 $5.96 2,274
2020-10-22 $6.06 $6.20 $6.05 $6.20 $6.20 2,254
2020-10-21 $6.10 $6.20 $6.00 $6.00 $6.00 1,965
2020-10-20 $6.18 $6.18 $5.96 $6.09 $6.09 2,197
2020-10-19 $6.30 $6.30 $6.01 $6.28 $6.28 6,885
2020-10-16 $6.22 $6.22 $5.95 $6.05 $6.05 16,057
2020-10-15 $6.31 $6.37 $6.29 $6.37 $6.37 1,832
2020-10-14 $6.50 $6.50 $6.19 $6.37 $6.37 3,549
2020-10-13 $6.27 $6.31 $6.20 $6.29 $6.29 5,102
2020-10-12 $6.13 $6.31 $6.13 $6.17 $6.17 2,452
2020-10-09 $6.23 $6.30 $6.23 $6.27 $6.27 2,620
2020-10-08 $6.23 $6.23 $6.10 $6.10 $6.10 835
2020-10-07 $6.15 $6.26 $6.15 $6.15 $6.15 1,764
2020-10-06 $6.25 $6.40 $6.20 $6.20 $6.20 2,197
2020-10-05 $6.35 $6.35 $6.23 $6.30 $6.30 2,953
2020-10-02 $6.10 $6.43 $6.10 $6.36 $6.36 1,586
2020-10-01 $6.34 $6.47 $6.30 $6.44 $6.44 1,500
2020-09-30 $6.36 $6.36 $6.01 $6.34 $6.34 9,970
2020-09-29 $6.13 $6.50 $6.13 $6.36 $6.36 3,681
2020-09-28 $6.00 $6.10 $6.00 $6.10 $6.10 2,155
2020-09-25 $5.99 $6.03 $5.95 $5.95 $5.95 1,744
2020-09-24 $5.79 $5.97 $5.79 $5.90 $5.90 1,329
2020-09-23 $5.96 $6.01 $5.70 $5.87 $5.87 5,734
2020-09-22 $6.10 $6.13 $6.00 $6.00 $6.00 8,448
2020-09-21 $5.94 $6.10 $5.87 $5.95 $5.95 5,915
2020-09-18 $6.00 $6.00 $6.00 $6.00 $6.00 2,538
2020-09-17 $5.92 $5.92 $5.92 $5.92 $5.92 255
2020-09-16 $6.00 $6.10 $5.82 $6.02 $6.02 5,656
2020-09-15 $5.73 $6.00 $5.71 $6.00 $6.00 9,238
2020-09-14 $5.90 $5.99 $5.68 $5.82 $5.82 7,255
2020-09-11 $5.67 $5.96 $5.47 $5.96 $5.96 3,990
2020-09-10 $5.58 $5.60 $5.42 $5.60 $5.60 6,809
2020-09-09 $5.46 $5.63 $5.37 $5.37 $5.37 3,925
2020-09-08 $5.58 $5.58 $5.21 $5.24 $5.24 10,264
2020-09-04 $5.79 $5.79 $5.35 $5.42 $5.42 12,153
2020-09-03 $6.10 $6.10 $5.49 $5.50 $5.50 19,361
2020-09-02 $6.10 $6.11 $5.70 $5.91 $5.91 26,837
2020-09-01 $6.10 $6.11 $5.81 $5.84 $5.84 7,929
2020-08-31 $6.10 $6.10 $5.84 $6.10 $6.10 9,268
2020-08-28 $6.00 $6.10 $5.89 $6.10 $6.10 8,534
2020-08-27 $6.09 $6.10 $5.98 $6.09 $6.09 16,518
2020-08-26 $6.00 $6.05 $5.98 $6.05 $6.05 4,775
2020-08-25 $6.05 $6.08 $6.00 $6.08 $6.08 5,402
2020-08-24 $5.97 $5.97 $5.81 $5.96 $5.96 4,119
2020-08-21 $5.95 $5.95 $5.70 $5.78 $5.78 9,771
2020-08-20 $6.06 $6.06 $5.65 $5.71 $5.71 14,861
2020-08-19 $6.37 $6.41 $5.94 $6.07 $6.07 23,795
2020-08-18 $6.05 $6.23 $6.00 $6.09 $6.09 11,858
2020-08-17 $5.84 $6.08 $5.84 $6.00 $6.00 27,225
2020-08-14 $6.60 $6.60 $5.94 $6.14 $6.14 23,458
2020-08-13 $7.41 $7.71 $6.62 $6.67 $6.67 46,280
2020-08-12 $8.37 $8.44 $7.78 $7.98 $7.98 47,854
2020-08-11 $8.39 $8.65 $7.50 $8.65 $8.65 147,516
2020-08-10 $6.50 $8.05 $6.03 $8.00 $8.00 408,126
2020-08-07 $5.35 $5.63 $5.24 $5.63 $5.63 10,889
2020-08-06 $5.67 $5.70 $5.22 $5.24 $5.24 23,720
2020-08-05 $5.50 $5.50 $5.34 $5.41 $5.41 7,114
2020-08-04 $5.27 $5.57 $5.20 $5.43 $5.43 6,532
2020-08-03 $5.40 $5.40 $5.10 $5.13 $5.13 28,220
2020-07-31 $5.25 $5.48 $5.10 $5.25 $5.25 13,774
2020-07-30 $5.65 $5.69 $5.63 $5.63 $5.63 1,738
2020-07-29 $5.57 $5.57 $5.57 $5.57 $5.57 497
2020-07-28 $5.53 $5.76 $5.53 $5.61 $5.61 6,295
2020-07-27 $5.51 $5.59 $5.49 $5.54 $5.54 9,573
2020-07-24 $5.29 $5.40 $5.24 $5.36 $5.36 13,891
2020-07-23 $5.50 $5.67 $5.40 $5.40 $5.40 6,706
2020-07-22 $5.25 $5.50 $5.25 $5.36 $5.36 4,409
2020-07-21 $5.62 $5.62 $5.34 $5.35 $5.35 7,856
2020-07-20 $5.47 $5.57 $5.35 $5.51 $5.51 9,199
2020-07-17 $5.75 $5.75 $5.44 $5.47 $5.47 11,390
2020-07-16 $5.30 $5.87 $5.30 $5.75 $5.75 12,494
2020-07-15 $5.33 $5.59 $5.33 $5.36 $5.36 9,273
2020-07-14 $5.50 $5.60 $5.25 $5.50 $5.50 16,376
2020-07-13 $5.60 $5.60 $5.31 $5.50 $5.50 20,200
2020-07-10 $5.24 $5.38 $5.24 $5.34 $5.34 1,971
2020-07-09 $5.35 $5.40 $5.27 $5.35 $5.35 8,290
2020-07-08 $5.30 $5.50 $5.30 $5.46 $5.46 25,162
2020-07-07 $5.75 $5.78 $5.34 $5.40 $5.40 19,298
2020-07-06 $5.94 $5.94 $5.70 $5.85 $5.85 11,568
2020-07-02 $6.15 $6.23 $5.94 $5.95 $5.95 17,193
2020-07-01 $5.79 $5.92 $5.74 $5.92 $5.92 19,107
2020-06-30 $5.57 $5.64 $5.35 $5.52 $5.52 16,541
2020-06-29 $5.55 $5.75 $5.35 $5.41 $5.41 28,077
2020-06-26 $5.90 $5.90 $5.17 $5.17 $5.17 34,230
2020-06-25 $5.61 $5.80 $5.61 $5.67 $5.67 10,954
2020-06-24 $5.86 $6.00 $5.65 $5.75 $5.75 21,662
2020-06-23 $5.90 $6.13 $5.90 $6.00 $6.00 10,224
2020-06-22 $5.99 $6.37 $5.99 $6.00 $6.00 39,504
2020-06-19 $5.48 $5.99 $5.24 $5.99 $5.99 44,284
2020-06-18 $5.62 $5.97 $5.45 $5.50 $5.50 64,332
2020-06-17 $6.00 $6.06 $5.78 $5.82 $5.82 21,124
2020-06-16 $6.46 $6.46 $6.00 $6.00 $6.00 47,053
2020-06-15 $6.31 $6.60 $6.17 $6.17 $6.17 65,997
2020-06-12 $6.73 $7.16 $6.25 $6.50 $6.50 165,506
2020-06-11 $6.64 $6.74 $5.90 $5.95 $5.95 225,608
2020-06-10 $4.70 $5.88 $4.65 $5.60 $5.60 300,242
2020-06-09 $4.76 $4.86 $4.65 $4.71 $4.71 24,024
2020-06-08 $4.98 $5.02 $4.80 $4.83 $4.83 58,069
2020-06-05 $5.40 $5.40 $4.86 $4.98 $4.98 70,734
2020-06-04 $5.21 $5.23 $4.87 $5.22 $5.22 57,292
2020-06-03 $5.59 $5.64 $5.27 $5.44 $5.44 43,098
2020-06-02 $5.54 $5.74 $5.41 $5.73 $5.73 26,477
2020-06-01 $5.70 $5.89 $5.52 $5.70 $5.70 31,110
2020-05-29 $5.80 $6.27 $5.59 $5.82 $5.82 30,643
2020-05-28 $6.11 $6.11 $5.80 $5.90 $5.90 15,041
2020-05-27 $6.11 $6.27 $5.80 $6.00 $6.00 37,086
2020-05-26 $7.00 $7.00 $6.06 $6.25 $6.25 36,678
2020-05-22 $6.45 $7.42 $5.85 $7.28 $7.28 18,983
2020-05-21 $6.14 $6.41 $6.03 $6.41 $6.41 11,821
2020-05-20 $6.19 $6.41 $5.97 $6.41 $6.41 19,067
2020-05-19 $6.12 $6.28 $5.67 $6.28 $6.28 23,979
2020-05-18 $6.45 $6.45 $6.14 $6.21 $6.21 29,835
2020-05-15 $6.08 $6.38 $5.92 $6.21 $6.21 10,609
2020-05-14 $6.50 $6.50 $6.26 $6.26 $6.26 15,715
2020-05-13 $7.40 $7.40 $6.66 $6.84 $6.84 16,082
2020-05-12 $7.30 $7.62 $6.70 $7.00 $7.00 49,803
2020-05-11 $6.57 $7.04 $6.57 $6.98 $6.98 18,261
2020-05-08 $7.65 $7.65 $6.56 $6.99 $6.99 93,569
2020-05-07 $6.83 $8.69 $6.68 $7.80 $7.80 232,379
2020-05-06 $5.82 $6.45 $5.67 $6.45 $6.45 26,943
2020-05-05 $5.59 $5.77 $5.50 $5.75 $5.75 39,418
2020-05-04 $5.75 $5.79 $5.32 $5.59 $5.59 33,801
2020-05-01 $5.94 $5.95 $5.50 $5.60 $5.60 32,079
2020-04-30 $5.87 $6.24 $5.68 $5.97 $5.97 27,844
2020-04-29 $5.36 $5.84 $5.28 $5.82 $5.82 15,843
2020-04-28 $5.45 $5.48 $5.21 $5.45 $5.45 7,502
2020-04-27 $5.32 $5.52 $5.07 $5.48 $5.48 35,635
2020-04-24 $5.45 $5.45 $5.05 $5.10 $5.10 20,137
2020-04-23 $4.97 $5.25 $4.55 $5.24 $5.24 26,284
2020-04-22 $5.10 $5.10 $4.68 $4.87 $4.87 29,823
2020-04-21 $4.92 $5.18 $4.52 $4.85 $4.85 21,706
2020-04-20 $5.24 $5.24 $4.85 $5.15 $5.15 54,010
2020-04-17 $5.00 $5.04 $4.94 $5.00 $5.00 35,811
2020-04-16 $5.28 $5.28 $4.89 $5.08 $5.08 35,882
2020-04-15 $4.99 $5.07 $4.92 $5.01 $5.01 13,416
2020-04-14 $4.93 $5.10 $4.91 $4.98 $4.98 27,813
2020-04-13 $5.78 $5.78 $5.05 $5.05 $5.05 33,996
2020-04-09 $5.58 $5.63 $4.97 $4.99 $4.99 51,486
2020-04-08 $6.00 $6.00 $5.58 $5.85 $5.85 6,872
2020-04-07 $6.34 $6.42 $5.78 $5.90 $5.90 8,394
2020-04-06 $6.71 $6.71 $6.39 $6.65 $6.65 16,591
2020-04-03 $6.50 $6.50 $6.06 $6.21 $6.21 16,532
2020-04-02 $7.11 $7.11 $6.44 $6.50 $6.50 49,097
2020-04-01 $7.39 $7.39 $6.74 $7.00 $7.00 80,225
2020-03-31 $8.85 $9.07 $6.37 $7.00 $7.00 93,504
2020-03-30 $8.29 $8.29 $7.71 $7.72 $7.72 14,390
2020-03-27 $6.87 $7.51 $6.87 $7.49 $7.49 1,563
2020-03-26 $7.12 $7.95 $6.61 $7.50 $7.50 17,450
2020-03-25 $6.46 $6.99 $6.25 $6.98 $6.98 19,066
2020-03-24 $6.46 $6.46 $5.95 $6.21 $6.21 20,213
2020-03-23 $7.00 $7.00 $5.46 $6.12 $6.12 22,487
2020-03-20 $6.95 $6.95 $6.10 $6.70 $6.70 8,180
2020-03-19 $6.99 $7.07 $6.03 $6.56 $6.56 230,377
2020-03-18 $7.52 $8.16 $6.20 $6.97 $6.97 34,480
2020-03-17 $8.25 $8.73 $7.67 $7.67 $7.67 3,545
2020-03-16 $8.80 $8.95 $7.95 $8.10 $8.10 30,332
2020-03-13 $8.01 $9.25 $7.74 $9.17 $9.17 3,833
2020-03-12 $9.75 $10.05 $8.82 $8.96 $8.96 13,535
2020-03-11 $10.34 $10.65 $9.25 $9.85 $9.85 15,565
2020-03-10 $10.10 $10.34 $9.41 $9.95 $9.95 13,583
2020-03-09 $9.35 $10.10 $9.35 $10.00 $10.00 13,888
2020-03-06 $9.68 $9.90 $9.54 $9.88 $9.88 8,223
2020-03-05 $9.30 $9.92 $9.02 $9.92 $9.92 16,426
2020-03-04 $9.62 $9.62 $9.62 $9.62 $9.62 1,080
2020-03-03 $10.00 $10.00 $9.53 $10.00 $10.00 6,643
2020-03-02 $9.40 $9.90 $9.39 $9.84 $9.84 6,927
2020-02-28 $9.48 $9.95 $9.48 $9.90 $9.90 11,904
2020-02-27 $9.52 $10.13 $9.29 $9.98 $9.98 11,162
2020-02-26 $9.27 $10.10 $9.27 $10.00 $10.00 9,009
2020-02-25 $9.26 $10.04 $9.11 $9.72 $9.72 8,127
2020-02-24 $9.54 $9.65 $9.21 $9.47 $9.47 17,013
2020-02-21 $9.87 $10.24 $9.80 $10.14 $10.14 8,199
2020-02-20 $10.30 $10.30 $9.55 $9.85 $9.85 24,997
2020-02-19 $10.40 $10.56 $9.82 $10.20 $10.20 38,170
2020-02-18 $10.16 $11.05 $9.92 $10.44 $10.44 64,519
2020-02-14 $9.90 $10.05 $9.82 $10.05 $10.05 10,020
2020-02-13 $9.90 $10.05 $9.90 $10.04 $10.04 6,014
2020-02-12 $10.05 $10.05 $9.85 $10.05 $10.05 11,634
2020-02-11 $9.99 $10.05 $9.90 $9.97 $9.97 7,343
2020-02-10 $9.87 $10.00 $9.73 $9.95 $9.95 23,068
2020-02-07 $9.94 $10.05 $9.93 $10.03 $10.03 7,513
2020-02-06 $9.81 $10.05 $9.53 $10.05 $10.05 13,098
2020-02-05 $10.05 $10.07 $9.85 $9.98 $9.98 56,860
2020-02-04 $9.90 $10.05 $9.70 $10.05 $10.05 30,225
2020-02-03 $10.00 $10.05 $9.79 $9.99 $9.99 24,626
2020-01-31 $9.90 $9.90 $9.90 $9.90 $9.90 890
2020-01-30 $10.05 $10.05 $9.84 $9.90 $9.90 7,677
2020-01-29 $9.50 $9.80 $9.50 $9.80 $9.80 5,929
2020-01-28 $9.00 $9.89 $9.00 $9.70 $9.70 7,983
2020-01-27 $9.00 $9.00 $9.00 $9.00 $9.00 56
2020-01-24 $9.01 $9.19 $8.94 $9.00 $9.00 8,565
2020-01-23 $9.05 $9.21 $8.90 $9.09 $9.09 12,181
2020-01-22 $9.06 $9.25 $9.05 $9.10 $9.10 13,438
2020-01-21 $9.25 $9.30 $9.00 $9.05 $9.05 9,807
2020-01-17 $9.50 $9.50 $9.00 $9.28 $9.28 12,491
2020-01-16 $9.50 $9.50 $9.32 $9.32 $9.32 1,877
2020-01-15 $9.99 $9.99 $9.30 $9.51 $9.51 23,659
2020-01-14 $9.39 $9.50 $9.06 $9.50 $9.50 21,822
2020-01-13 $8.81 $9.41 $8.77 $9.20 $9.20 8,591
2020-01-10 $9.99 $10.25 $8.80 $8.85 $8.85 10,794
2020-01-09 $9.50 $9.50 $9.10 $9.29 $9.29 14,695
2020-01-08 $9.64 $9.70 $8.96 $9.60 $9.60 10,001
2020-01-07 $9.65 $9.75 $9.46 $9.64 $9.64 9,924
2020-01-06 $9.99 $9.99 $9.45 $9.65 $9.65 6,529
2020-01-03 $9.65 $9.75 $9.63 $9.75 $9.75 2,288
2020-01-02 $10.00 $10.00 $9.48 $9.65 $9.65 8,660
2019-12-31 $9.40 $9.69 $9.25 $9.69 $9.69 3,889
2019-12-30 $9.78 $9.78 $9.36 $9.36 $9.36 1,076
2019-12-27 $9.99 $10.00 $9.70 $9.81 $9.81 3,673
2019-12-26 $9.95 $10.00 $9.85 $10.00 $10.00 3,388
2019-12-24 $10.00 $10.00 $9.80 $9.80 $9.80 3,449
2019-12-23 $10.04 $10.05 $9.84 $10.00 $10.00 11,159
2019-12-20 $9.99 $9.99 $9.30 $9.94 $9.94 7,546
2019-12-19 $9.00 $10.00 $8.85 $10.00 $10.00 14,666
2019-12-18 $9.34 $9.36 $8.64 $8.93 $8.93 6,600
2019-12-17 $9.45 $9.67 $9.36 $9.47 $9.47 30,792
2019-12-16 $9.25 $9.54 $9.11 $9.30 $9.30 17,067
2019-12-13 $9.00 $9.35 $9.00 $9.25 $9.25 1,718
2019-12-12 $8.95 $9.10 $8.79 $9.04 $9.04 2,972
2019-12-11 $8.60 $9.05 $8.31 $8.97 $8.97 8,588
2019-12-10 $8.65 $8.86 $8.43 $8.78 $8.78 28,391
2019-12-09 $8.49 $8.80 $8.29 $8.65 $8.65 7,265
2019-12-06 $8.00 $8.50 $8.00 $8.49 $8.49 3,755
2019-12-05 $7.71 $8.15 $7.71 $8.00 $8.00 8,271
2019-12-04 $7.96 $8.10 $7.94 $8.00 $8.00 8,984
2019-12-03 $7.96 $8.65 $7.92 $7.92 $7.92 5,137
2019-12-02 $8.00 $8.74 $7.85 $7.90 $7.90 5,326
2019-11-29 $7.63 $8.00 $7.50 $7.76 $7.76 3,393
2019-11-27 $9.37 $9.37 $7.90 $7.95 $7.95 14,760
2019-11-26 $8.14 $8.80 $8.14 $8.67 $8.67 19,825
2019-11-25 $7.52 $8.49 $7.52 $8.20 $8.20 9,274
2019-11-22 $7.88 $7.97 $7.77 $7.89 $7.89 4,920
2019-11-21 $8.16 $8.16 $7.76 $7.81 $7.81 8,986
2019-11-20 $7.90 $8.30 $7.90 $8.05 $8.05 12,833
2019-11-19 $7.32 $7.95 $7.25 $7.50 $7.50 11,394
2019-11-18 $6.73 $7.92 $6.73 $7.92 $7.92 14,189
2019-11-15 $6.42 $6.42 $6.13 $6.13 $6.13 4,796
2019-11-14 $6.50 $6.76 $6.50 $6.60 $6.60 7,670
2019-11-13 $7.01 $7.50 $6.61 $6.61 $6.61 6,602
2019-11-12 $7.01 $7.01 $7.01 $7.01 $7.01 580
2019-11-11 $7.65 $7.99 $7.25 $7.42 $7.42 49,011
2019-11-08 $8.85 $8.85 $8.03 $8.14 $8.14 4,850
2019-11-07 $8.50 $8.88 $8.27 $8.88 $8.88 2,896
2019-11-06 $9.08 $9.08 $8.11 $8.50 $8.50 14,942
2019-11-05 $9.10 $9.10 $9.10 $9.10 $9.10 12,528
2019-11-04 $9.71 $10.00 $9.10 $9.10 $9.10 7,749
2019-11-01 $9.52 $9.52 $9.40 $9.40 $9.40 2,428
2019-10-31 $10.00 $10.04 $8.84 $9.57 $9.57 25,093
2019-10-30 $10.65 $10.65 $9.86 $10.00 $10.00 16,118
2019-10-29 $10.93 $10.93 $10.18 $10.18 $10.18 11,538
2019-10-28 $11.00 $11.25 $10.11 $10.55 $10.55 25,844
2019-10-25 $10.30 $11.50 $10.30 $10.80 $10.80 34,334
2019-10-24 $9.79 $10.35 $9.79 $10.35 $10.35 203,632
2019-10-23 $10.10 $10.34 $10.06 $10.34 $10.34 1,809
2019-10-22 $10.34 $10.34 $9.98 $10.24 $10.24 4,077
2019-10-21 $10.01 $10.01 $9.74 $9.99 $9.99 847
2019-10-18 $10.01 $10.01 $10.01 $10.01 $10.01 1
2019-10-17 $10.20 $10.22 $10.00 $10.01 $10.01 2,501
2019-10-16 $10.30 $10.30 $10.29 $10.30 $10.30 278,687
2019-10-15 $10.35 $10.50 $10.30 $10.30 $10.30 110,748
2019-10-14 $10.13 $10.50 $10.13 $10.30 $10.30 345,436
2019-10-11 $10.07 $10.15 $10.07 $10.11 $10.11 40,895
2019-10-10 $10.14 $10.15 $10.14 $10.15 $10.15 1,622
2019-10-09 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-08 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-07 $10.10 $10.10 $10.10 $10.10 $10.10 176
2019-10-04 $10.11 $10.11 $10.10 $10.10 $10.10 1,403
2019-10-03 $10.15 $10.15 $10.05 $10.10 $10.10 103,588
2019-10-02 $10.15 $10.15 $10.13 $10.15 $10.15 6,250
2019-10-01 $10.15 $10.15 $10.15 $10.15 $10.15 326
2019-09-30 $10.23 $10.27 $10.15 $10.15 $10.15 11,719
2019-09-27 $10.25 $10.25 $10.10 $10.12 $10.12 15,192
2019-09-26 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-09-25 $10.11 $10.11 $10.11 $10.11 $10.11 90
2019-09-24 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-09-23 $10.20 $10.20 $10.11 $10.11 $10.11 1,200
2019-09-20 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-09-19 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-09-18 $10.19 $10.20 $10.18 $10.20 $10.20 1,210
2019-09-17 $10.14 $10.14 $10.14 $10.14 $10.14 1,000
2019-09-16 $10.11 $10.11 $10.10 $10.10 $10.10 1,100
2019-09-13 $10.15 $10.15 $10.15 $10.15 $10.15 400
2019-09-12 $10.16 $10.16 $10.10 $10.10 $10.10 1,051
2019-09-11 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-10 $10.10 $10.10 $10.10 $10.10 $10.10 200
2019-09-09 $10.19 $10.19 $10.05 $10.05 $10.05 2,598
2019-09-06 $10.24 $10.24 $10.24 $10.24 $10.24 150
2019-09-05 $10.20 $10.25 $10.20 $10.25 $10.25 10,000
2019-09-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-09-03 $10.20 $10.20 $10.20 $10.20 $10.20 100
2019-08-30 $10.21 $10.21 $10.21 $10.21 $10.21 1,600
2019-08-29 $10.20 $10.22 $10.18 $10.22 $10.22 5,400
2019-08-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-08-27 $10.25 $10.25 $10.20 $10.20 $10.20 5,200
2019-08-26 $10.26 $10.26 $10.26 $10.26 $10.26 150
2019-08-23 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-08-22 $10.26 $10.27 $10.26 $10.27 $10.27 3,276
2019-08-21 $10.30 $10.30 $10.30 $10.30 $10.30 100
2019-08-20 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-08-19 $10.29 $10.30 $10.29 $10.30 $10.30 2,202
2019-08-16 $10.20 $10.20 $10.20 $10.20 $10.20 101
2019-08-15 $10.28 $10.28 $10.25 $10.25 $10.25 1,000
2019-08-14 $10.28 $10.28 $10.25 $10.25 $10.25 1,000
2019-08-13 $10.28 $10.28 $10.25 $10.25 $10.25 1,000
2019-08-12 $10.28 $10.28 $10.25 $10.25 $10.25 1,002
2019-08-09 $10.40 $10.52 $10.27 $10.30 $10.30 1,919
2019-08-08 $10.26 $10.39 $10.26 $10.39 $10.39 300
2019-08-07 $10.33 $10.33 $10.25 $10.25 $10.25 1,500
2019-08-06 $10.33 $10.33 $10.25 $10.25 $10.25 1,500
2019-08-05 $10.32 $10.37 $10.25 $10.37 $10.37 10,127
2019-08-02 $10.50 $10.50 $10.50 $10.50 $10.50 204
2019-08-01 $10.50 $10.50 $10.50 $10.50 $10.50 3,000
2019-07-31 $10.50 $10.50 $10.50 $10.50 $10.50 3,005
2019-07-30 $10.35 $10.48 $10.35 $10.47 $10.47 4,023
2019-07-29 $10.30 $10.51 $10.30 $10.51 $10.51 545
2019-07-26 $10.64 $10.65 $10.55 $10.55 $10.55 98,128
2019-07-25 $10.33 $10.60 $10.30 $10.59 $10.59 13,936
2019-07-24 $10.65 $10.79 $10.60 $10.60 $10.60 10,270
2019-07-23 $10.73 $10.73 $10.73 $10.73 $10.73 3,011
2019-07-22 $11.37 $11.90 $10.69 $10.77 $10.77 22,254
2019-07-19 $10.30 $10.65 $10.30 $10.65 $10.65 17,480
2019-07-18 $11.70 $11.70 $10.44 $10.49 $10.49 12,191
2019-07-17 $10.26 $10.65 $10.26 $10.65 $10.65 674,076
2019-07-16 $9.80 $9.80 $9.80 $9.80 $9.80 1,399
2019-07-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-12 $9.80 $9.80 $9.80 $9.80 $9.80 16
2019-07-11 $9.80 $9.80 $9.80 $9.80 $9.80 11
2019-07-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-05 $9.80 $9.80 $9.80 $9.80 $9.80 1
2019-07-03 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-01 $9.80 $9.80 $9.80 $9.80 $9.80 100
2019-06-28 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-06-27 $9.79 $9.79 $9.79 $9.79 $9.79 1
2019-06-26 $9.80 $9.80 $9.79 $9.79 $9.79 3,102
2019-06-25 $9.81 $9.81 $9.81 $9.81 $9.81 1
2019-06-24 $9.81 $9.81 $9.81 $9.81 $9.81 2
2019-06-21 $9.81 $9.81 $9.81 $9.81 $9.81 100
2019-06-20 $9.81 $9.81 $9.81 $9.81 $9.81 701
2019-06-19 $9.81 $9.83 $9.79 $9.79 $9.79 20,500
2019-06-18 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-06-17 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-06-14 $9.78 $9.78 $9.78 $9.78 $9.78 200,000
2019-06-13 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-06-12 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-06-11 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-06-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-06-06 $9.78 $9.80 $9.78 $9.80 $9.80 49,001
2019-06-05 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-06-04 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-06-03 $9.76 $9.76 $9.76 $9.76 $9.76 100
2019-05-31 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-05-30 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-05-29 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-05-28 $9.76 $9.76 $9.76 $9.76 $9.76 0
2019-05-24 $9.76 $9.76 $9.76 $9.76 $9.76 105
2019-05-23 $9.87 $9.87 $9.87 $9.87 $9.87 0
2019-05-22 $9.87 $9.87 $9.87 $9.87 $9.87 6
2019-05-21 $10.02 $10.02 $9.87 $9.87 $9.87 322
2019-05-20 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-16 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-05-13 $9.80 $9.80 $9.80 $9.80 $9.80 3
2019-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 3
2019-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 5
2019-05-08 $10.10 $10.10 $9.73 $9.80 $9.80 800
2019-05-07 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-05-06 $9.70 $9.72 $9.70 $9.72 $9.72 3,000
2019-05-03 $9.64 $9.70 $9.64 $9.70 $9.70 1,800
2019-05-02 $9.75 $9.75 $9.75 $9.75 $9.75 501
2019-05-01 $9.69 $9.69 $9.69 $9.69 $9.69 511
2019-04-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-29 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-26 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-25 $9.85 $9.85 $9.85 $9.85 $9.85 20
2019-04-24 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-23 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-22 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-04-18 $9.85 $9.85 $9.85 $9.85 $9.85 29
2019-04-17 $9.85 $9.85 $9.85 $9.85 $9.85 191
2019-04-16 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-15 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-11 $9.55 $9.70 $9.55 $9.70 $9.70 400
2019-04-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-05 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-04 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-03 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-01 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-03-29 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-03-28 $9.80 $9.80 $9.80 $9.80 $9.80 5
2019-03-27 $9.80 $9.80 $9.80 $9.80 $9.80 5
2019-03-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-03-25 $9.80 $9.80 $9.80 $9.80 $9.80 400
2019-03-22 $9.80 $9.80 $9.80 $9.80 $9.80 200
2019-03-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-03-20 $10.00 $10.00 $10.00 $10.00 $10.00 9
2019-03-19 $10.00 $10.00 $10.00 $10.00 $10.00 1,011
2019-03-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2019-03-15 $9.65 $9.65 $9.65 $9.65 $9.65 0
2019-03-14 $9.65 $9.65 $9.65 $9.65 $9.65 0
2019-03-13 $9.55 $9.65 $9.55 $9.65 $9.65 1,000

BiomX Inc (PHGE) News Headlines

Recent BiomX Inc (PHGE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.