PureTech Health Plc (PTCHF) Exchange: PINK

  1. Overview
  2. PureTech Health Plc (PTCHF)

Data as of May 6, 2024

$2.55 ($-0.23) -8.45%

PureTech Health Plc - Daily Information
Click for more stock information on PureTech Health Plc.
Daily Information Data
Date May 6, 2024
Open $2.55
Previous Close $2.55
High $2.55
Low $2.55
Adjusted Open $2.55
Previous Adjusted Close $2.55
Adjusted High $2.55
Adjusted Low $2.55

About PureTech Health Plc (PTCHF)

PureTech Health PLC

Invest in PureTech Health Plc (PTCHF)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for PureTech Health Plc (PTCHF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $2.55 $2.55 $2.55 $2.55 $2.55 4,194
2024-04-18 $2.78 $2.78 $2.78 $2.78 $2.78 17
2024-04-17 $2.78 $2.78 $2.78 $2.78 $2.78 0
2024-04-16 $2.78 $2.78 $2.78 $2.78 $2.78 25
2024-04-15 $2.78 $2.78 $2.78 $2.78 $2.78 25
2024-04-12 $2.78 $2.78 $2.78 $2.78 $2.78 0
2024-04-11 $2.78 $2.78 $2.78 $2.78 $2.78 562
2024-04-10 $2.70 $2.72 $2.66 $2.66 $2.66 35,076
2024-04-09 $2.82 $2.82 $2.82 $2.82 $2.82 120
2024-04-08 $2.82 $2.82 $2.82 $2.82 $2.82 0
2024-04-05 $2.82 $2.82 $2.82 $2.82 $2.82 0
2024-04-04 $2.82 $2.82 $2.82 $2.82 $2.82 382
2024-04-03 $2.82 $2.82 $2.82 $2.82 $2.82 0
2024-04-02 $2.82 $2.82 $2.82 $2.82 $2.82 15
2024-04-01 $2.82 $2.82 $2.82 $2.82 $2.82 15
2024-03-28 $2.82 $2.82 $2.82 $2.82 $2.82 52,560
2024-03-27 $2.85 $2.85 $2.85 $2.85 $2.85 0
2024-03-26 $2.85 $2.85 $2.85 $2.85 $2.85 50,062
2024-03-25 $2.80 $2.84 $2.80 $2.84 $2.84 100,012
2024-03-22 $2.64 $2.64 $2.64 $2.64 $2.64 50,000
2024-03-21 $2.71 $2.71 $2.71 $2.71 $2.71 208
2024-03-20 $2.55 $2.55 $2.55 $2.55 $2.55 80
2024-03-19 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-03-18 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-03-15 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-03-14 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-03-13 $2.55 $2.55 $2.55 $2.55 $2.55 0
2024-03-12 $2.46 $2.46 $2.46 $2.46 $2.46 847
2024-03-11 $2.46 $2.46 $2.46 $2.46 $2.46 847
2024-03-08 $2.50 $2.50 $2.50 $2.50 $2.50 85
2024-03-07 $2.50 $2.50 $2.50 $2.50 $2.50 0
2024-03-06 $2.48 $2.50 $2.48 $2.50 $2.50 1,114
2024-03-05 $2.45 $2.48 $2.38 $2.38 $2.38 99,835
2024-03-04 $2.48 $2.48 $2.47 $2.47 $2.47 50,177
2024-03-01 $2.55 $2.55 $2.55 $2.55 $2.55 100
2024-02-29 $2.47 $2.47 $2.47 $2.47 $2.47 5,047
2024-02-28 $2.64 $2.64 $2.64 $2.64 $2.64 0
2024-02-27 $2.65 $2.65 $2.64 $2.64 $2.64 80,000
2024-02-26 $2.70 $2.70 $2.67 $2.67 $2.67 243
2024-02-23 $2.54 $2.66 $2.54 $2.65 $2.65 610,255
2024-02-22 $2.31 $2.31 $2.31 $2.31 $2.31 0
2024-02-21 $2.31 $2.31 $2.31 $2.31 $2.31 0
2024-02-20 $2.31 $2.31 $2.31 $2.31 $2.31 0
2024-02-16 $2.31 $2.31 $2.31 $2.31 $2.31 50,000
2024-02-15 $2.30 $2.30 $2.30 $2.30 $2.30 10
2024-02-14 $2.30 $2.30 $2.30 $2.30 $2.30 100
2024-02-13 $2.31 $2.31 $2.31 $2.31 $2.31 3,005
2024-02-12 $2.45 $2.45 $2.45 $2.45 $2.45 44
2024-02-09 $2.45 $2.45 $2.45 $2.45 $2.45 149
2024-02-08 $2.34 $2.34 $2.34 $2.34 $2.34 75
2024-02-07 $2.38 $2.38 $2.34 $2.34 $2.34 2,559
2024-02-06 $2.44 $2.44 $2.35 $2.40 $2.40 13,222
2024-02-05 $2.42 $2.42 $2.42 $2.42 $2.42 697
2024-02-02 $2.40 $2.40 $2.40 $2.40 $2.40 472
2024-02-01 $2.42 $2.55 $2.42 $2.42 $2.42 94,582
2024-01-31 $2.60 $2.60 $2.43 $2.43 $2.43 1,665
2024-01-30 $2.51 $2.51 $2.51 $2.51 $2.51 65
2024-01-29 $2.51 $2.51 $2.51 $2.51 $2.51 1,548
2024-01-26 $2.55 $2.55 $2.55 $2.55 $2.55 651
2024-01-25 $2.62 $2.62 $2.45 $2.62 $2.62 895
2024-01-24 $2.64 $2.85 $2.64 $2.85 $2.85 471
2024-01-23 $2.52 $2.52 $2.52 $2.52 $2.52 1
2024-01-22 $2.52 $2.52 $2.52 $2.52 $2.52 1,036
2024-01-19 $2.28 $2.47 $2.28 $2.47 $2.47 5,887
2024-01-18 $2.38 $2.38 $2.38 $2.38 $2.38 1
2024-01-17 $2.38 $2.38 $2.38 $2.38 $2.38 0
2024-01-16 $2.42 $2.42 $2.38 $2.38 $2.38 1,031
2024-01-12 $2.32 $2.32 $2.32 $2.32 $2.32 0
2024-01-11 $2.41 $2.46 $2.32 $2.32 $2.32 39,637
2024-01-10 $2.53 $2.53 $2.53 $2.53 $2.53 10,000
2024-01-09 $2.69 $2.69 $2.69 $2.69 $2.69 158
2024-01-08 $2.69 $2.69 $2.59 $2.69 $2.69 61,135
2024-01-05 $2.64 $2.66 $2.59 $2.59 $2.59 46,766
2024-01-04 $2.52 $2.52 $2.52 $2.52 $2.52 27
2024-01-03 $2.52 $2.52 $2.52 $2.52 $2.52 668
2024-01-02 $2.36 $2.40 $2.36 $2.40 $2.40 30,920
2023-12-29 $2.41 $2.41 $2.38 $2.38 $2.38 1,600
2023-12-28 $2.40 $2.40 $2.40 $2.40 $2.40 2,325
2023-12-27 $2.26 $2.43 $2.26 $2.27 $2.27 1,609
2023-12-26 $2.39 $2.39 $2.39 $2.39 $2.39 1,470
2023-12-22 $2.43 $2.43 $2.29 $2.29 $2.29 2,728
2023-12-21 $1.88 $1.88 $1.87 $1.87 $1.87 14,915
2023-12-20 $1.87 $1.87 $1.87 $1.87 $1.87 1,017
2023-12-19 $1.90 $1.90 $1.87 $1.87 $1.87 5,591
2023-12-18 $1.83 $1.91 $1.83 $1.84 $1.84 32,353
2023-12-15 $1.90 $1.90 $1.84 $1.84 $1.84 705
2023-12-14 $1.81 $1.88 $1.80 $1.88 $1.88 222,773
2023-12-13 $1.75 $1.80 $1.75 $1.80 $1.80 5,961
2023-12-12 $1.78 $1.78 $1.78 $1.78 $1.78 500
2023-12-11 $1.69 $1.74 $1.69 $1.69 $1.69 33,548
2023-12-08 $1.70 $1.78 $1.70 $1.78 $1.78 1,506
2023-12-07 $1.80 $1.80 $1.80 $1.80 $1.80 629,410
2023-12-06 $1.85 $1.85 $1.77 $1.78 $1.78 2,900,249
2023-12-05 $1.85 $1.85 $1.82 $1.85 $1.85 10,399
2023-12-04 $1.91 $1.91 $1.85 $1.85 $1.85 242,918
2023-12-01 $1.90 $1.91 $1.81 $1.91 $1.91 8,522
2023-11-30 $1.90 $1.97 $1.90 $1.91 $1.91 199,806
2023-11-29 $1.98 $2.00 $1.94 $1.94 $1.94 12,279
2023-11-28 $2.00 $2.00 $2.00 $2.00 $2.00 1,000
2023-11-27 $2.06 $2.06 $2.06 $2.06 $2.06 490
2023-11-24 $2.06 $2.06 $2.06 $2.06 $2.06 225
2023-11-22 $1.98 $2.05 $1.98 $2.05 $2.05 589
2023-11-21 $2.08 $2.08 $2.08 $2.08 $2.08 308
2023-11-20 $2.12 $2.12 $2.02 $2.02 $2.02 30,798
2023-11-17 $2.13 $2.17 $2.07 $2.07 $2.07 370,786
2023-11-16 $2.14 $2.14 $2.10 $2.13 $2.13 298,540
2023-11-15 $2.30 $2.30 $2.30 $2.30 $2.30 2,402
2023-11-14 $2.17 $2.17 $2.17 $2.17 $2.17 3,000
2023-11-13 $2.00 $2.00 $2.00 $2.00 $2.00 2,181
2023-11-10 $2.00 $2.00 $2.00 $2.00 $2.00 12,125
2023-11-09 $2.10 $2.10 $2.10 $2.10 $2.10 2,180
2023-11-08 $1.98 $2.13 $1.98 $2.13 $2.13 846
2023-11-07 $1.99 $1.99 $1.99 $1.99 $1.99 638
2023-11-06 $2.00 $2.00 $2.00 $2.00 $2.00 34
2023-11-03 $2.00 $2.00 $2.00 $2.00 $2.00 23
2023-11-02 $2.00 $2.00 $2.00 $2.00 $2.00 233
2023-11-01 $1.90 $1.92 $1.90 $1.92 $1.92 1,600
2023-10-31 $2.02 $2.02 $2.02 $2.02 $2.02 0
2023-10-30 $2.02 $2.02 $2.02 $2.02 $2.02 723
2023-10-27 $1.89 $1.89 $1.89 $1.89 $1.89 29
2023-10-26 $1.93 $1.93 $1.89 $1.89 $1.89 708
2023-10-25 $2.09 $2.09 $2.09 $2.09 $2.09 1,411
2023-10-24 $2.01 $2.01 $2.01 $2.01 $2.01 580
2023-10-23 $1.91 $1.99 $1.90 $1.99 $1.99 53,263
2023-10-20 $2.03 $2.03 $2.03 $2.03 $2.03 1,116
2023-10-19 $1.92 $1.92 $1.91 $1.91 $1.91 2,769
2023-10-18 $2.07 $2.07 $2.05 $2.05 $2.05 4,985
2023-10-17 $1.98 $1.98 $1.98 $1.98 $1.98 850
2023-10-16 $2.06 $2.10 $2.06 $2.10 $2.10 2,008
2023-10-13 $2.12 $2.12 $2.05 $2.11 $2.11 1,048
2023-10-12 $2.22 $2.22 $2.22 $2.22 $2.22 339
2023-10-11 $2.27 $2.27 $2.27 $2.27 $2.27 290
2023-10-10 $2.23 $2.23 $2.23 $2.23 $2.23 700
2023-10-09 $2.21 $2.21 $2.21 $2.21 $2.21 885
2023-10-06 $2.34 $2.34 $2.25 $2.25 $2.25 1,039
2023-10-05 $2.18 $2.18 $2.18 $2.18 $2.18 1,422
2023-10-04 $2.12 $2.12 $2.12 $2.12 $2.12 582
2023-10-03 $2.09 $2.09 $2.09 $2.09 $2.09 682
2023-10-02 $2.14 $2.14 $2.14 $2.14 $2.14 440
2023-09-29 $2.27 $2.27 $2.22 $2.22 $2.22 4,791
2023-09-28 $2.30 $2.30 $2.30 $2.30 $2.30 2,473
2023-09-27 $2.38 $2.38 $2.38 $2.38 $2.38 3,386
2023-09-26 $2.41 $2.48 $2.41 $2.48 $2.48 4,187
2023-09-25 $2.48 $2.48 $2.48 $2.48 $2.48 6,650
2023-09-22 $2.58 $2.63 $2.58 $2.63 $2.63 1,181
2023-09-21 $2.72 $2.76 $2.72 $2.75 $2.75 31,454
2023-09-20 $2.83 $2.83 $2.65 $2.65 $2.65 10,249
2023-09-19 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-09-18 $2.68 $2.81 $2.68 $2.81 $2.81 3,023
2023-09-15 $2.67 $2.67 $2.67 $2.67 $2.67 1,586
2023-09-14 $2.59 $2.67 $2.59 $2.67 $2.67 556
2023-09-13 $2.67 $2.67 $2.67 $2.67 $2.67 20,224
2023-09-12 $2.59 $2.59 $2.59 $2.59 $2.59 10,010
2023-09-11 $2.59 $2.59 $2.59 $2.59 $2.59 295
2023-09-08 $2.53 $2.53 $2.53 $2.53 $2.53 921
2023-09-07 $2.55 $2.55 $2.55 $2.55 $2.55 774
2023-09-06 $2.45 $2.45 $2.45 $2.45 $2.45 631
2023-09-05 $2.56 $2.56 $2.45 $2.45 $2.45 2,304
2023-09-01 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-08-31 $2.64 $2.64 $2.64 $2.64 $2.64 521
2023-08-30 $2.42 $2.42 $2.42 $2.42 $2.42 500
2023-08-29 $2.36 $2.36 $2.36 $2.36 $2.36 0
2023-08-28 $2.36 $2.36 $2.36 $2.36 $2.36 779
2023-08-25 $2.36 $2.36 $2.36 $2.36 $2.36 727
2023-08-24 $2.36 $2.36 $2.36 $2.36 $2.36 3,968
2023-08-23 $2.36 $2.36 $2.36 $2.36 $2.36 1,713
2023-08-22 $2.34 $2.34 $2.34 $2.34 $2.34 0
2023-08-21 $2.47 $2.47 $2.34 $2.34 $2.34 1,170
2023-08-18 $2.38 $2.38 $2.38 $2.38 $2.38 1
2023-08-17 $2.38 $2.38 $2.38 $2.38 $2.38 2,571
2023-08-16 $2.35 $2.35 $2.35 $2.35 $2.35 75
2023-08-15 $2.45 $2.45 $2.35 $2.35 $2.35 1,000
2023-08-14 $2.45 $2.45 $2.45 $2.45 $2.45 0
2023-08-11 $2.45 $2.45 $2.45 $2.45 $2.45 350
2023-08-10 $2.68 $2.68 $2.68 $2.68 $2.68 500
2023-08-09 $2.70 $2.70 $2.70 $2.70 $2.70 425
2023-08-08 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-08-07 $2.61 $2.61 $2.61 $2.61 $2.61 335
2023-08-04 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-08-03 $2.65 $2.65 $2.65 $2.65 $2.65 644
2023-08-02 $2.78 $2.78 $2.78 $2.78 $2.78 15
2023-08-01 $2.78 $2.78 $2.78 $2.78 $2.78 3
2023-07-31 $2.78 $2.78 $2.78 $2.78 $2.78 7
2023-07-28 $2.78 $2.78 $2.78 $2.78 $2.78 227
2023-07-27 $2.87 $2.87 $2.87 $2.87 $2.87 334
2023-07-26 $2.98 $2.98 $2.98 $2.98 $2.98 247
2023-07-25 $3.07 $3.07 $3.07 $3.07 $3.07 235
2023-07-24 $2.73 $2.73 $2.73 $2.73 $2.73 434
2023-07-21 $3.10 $3.10 $3.10 $3.10 $3.10 50
2023-07-20 $3.01 $3.10 $3.01 $3.10 $3.10 671
2023-07-19 $2.92 $2.92 $2.92 $2.92 $2.92 20,000
2023-07-18 $2.92 $2.92 $2.92 $2.92 $2.92 0
2023-07-17 $2.92 $2.92 $2.92 $2.92 $2.92 10,000
2023-07-14 $2.99 $2.99 $2.99 $2.99 $2.99 212
2023-07-13 $2.77 $2.77 $2.77 $2.77 $2.77 10,001
2023-07-12 $2.80 $3.06 $2.80 $3.06 $3.06 1,032
2023-07-11 $2.80 $2.80 $2.80 $2.80 $2.80 5,000
2023-07-10 $2.83 $2.83 $2.83 $2.83 $2.83 215
2023-07-07 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-07-06 $2.70 $2.70 $2.70 $2.70 $2.70 24
2023-07-05 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-07-03 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-06-30 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-06-29 $2.70 $2.70 $2.70 $2.70 $2.70 2
2023-06-28 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-06-27 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-06-26 $2.78 $2.78 $2.70 $2.70 $2.70 1,634
2023-06-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-22 $2.99 $2.99 $2.99 $2.99 $2.99 476
2023-06-21 $2.99 $2.99 $2.99 $2.99 $2.99 59
2023-06-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-14 $2.99 $2.99 $2.99 $2.99 $2.99 570
2023-06-13 $3.00 $3.00 $3.00 $3.00 $3.00 1,100
2023-06-12 $2.91 $2.99 $2.91 $2.99 $2.99 794
2023-06-09 $2.85 $2.85 $2.85 $2.85 $2.85 57
2023-06-08 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-06-07 $2.95 $2.97 $2.85 $2.85 $2.85 11,006
2023-06-06 $2.83 $2.83 $2.83 $2.83 $2.83 814
2023-06-05 $2.83 $2.83 $2.83 $2.83 $2.83 10,041
2023-06-02 $2.80 $2.80 $2.80 $2.80 $2.80 5,162
2023-06-01 $2.75 $2.75 $2.75 $2.75 $2.75 1,000
2023-05-31 $2.76 $2.76 $2.76 $2.76 $2.76 0
2023-05-30 $2.81 $2.81 $2.76 $2.76 $2.76 10,000
2023-05-26 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-05-25 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-05-24 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-05-23 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-05-22 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-05-19 $2.56 $2.56 $2.56 $2.56 $2.56 256,835
2023-05-18 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-05-17 $2.58 $2.58 $2.58 $2.58 $2.58 924
2023-05-16 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-05-15 $2.55 $2.55 $2.55 $2.55 $2.55 974
2023-05-12 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-05-11 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-05-10 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-05-09 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-05-08 $2.75 $2.75 $2.75 $2.75 $2.75 900
2023-05-05 $2.78 $2.78 $2.78 $2.78 $2.78 266
2023-05-04 $2.71 $2.71 $2.66 $2.68 $2.68 24,676
2023-05-03 $2.72 $2.72 $2.72 $2.72 $2.72 0
2023-05-02 $2.72 $2.72 $2.72 $2.72 $2.72 10,000
2023-05-01 $2.56 $2.56 $2.56 $2.56 $2.56 98
2023-04-28 $2.56 $2.56 $2.56 $2.56 $2.56 2,000
2023-04-27 $2.63 $2.63 $2.63 $2.63 $2.63 1,194
2023-04-26 $2.51 $2.51 $2.51 $2.51 $2.51 1,500
2023-04-25 $2.63 $2.63 $2.63 $2.63 $2.63 50,000
2023-04-24 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-21 $2.73 $2.73 $2.73 $2.73 $2.73 1,257
2023-04-20 $2.51 $2.54 $2.51 $2.54 $2.54 2,355
2023-04-19 $2.50 $2.63 $2.50 $2.51 $2.51 2,691
2023-04-18 $2.68 $2.68 $2.68 $2.68 $2.68 0
2023-04-17 $2.70 $2.70 $2.70 $2.70 $2.70 130
2023-04-14 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-04-13 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-04-12 $2.70 $2.70 $2.70 $2.70 $2.70 130
2023-04-11 $2.65 $2.65 $2.65 $2.65 $2.65 2,300
2023-04-10 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-04-06 $2.73 $2.73 $2.73 $2.73 $2.73 2,808
2023-04-05 $2.59 $2.59 $2.59 $2.59 $2.59 549
2023-04-04 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-04-03 $2.80 $2.80 $2.80 $2.80 $2.80 41
2023-03-31 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-03-30 $2.80 $2.80 $2.80 $2.80 $2.80 15,000
2023-03-29 $2.61 $2.61 $2.61 $2.61 $2.61 473
2023-03-28 $2.63 $2.63 $2.63 $2.63 $2.63 10,021
2023-03-27 $2.63 $2.63 $2.63 $2.63 $2.63 10,251
2023-03-24 $2.43 $2.43 $2.43 $2.43 $2.43 36
2023-03-23 $2.43 $2.43 $2.43 $2.43 $2.43 21
2023-03-22 $2.46 $2.46 $2.43 $2.43 $2.43 60,060
2023-03-21 $2.43 $2.43 $2.38 $2.38 $2.38 5,591
2023-03-20 $2.52 $2.52 $2.52 $2.52 $2.52 487
2023-03-17 $2.55 $2.57 $2.43 $2.43 $2.43 1,224
2023-03-16 $2.43 $2.43 $2.43 $2.43 $2.43 706
2023-03-15 $2.61 $2.61 $2.61 $2.61 $2.61 19
2023-03-14 $2.61 $2.61 $2.61 $2.61 $2.61 75
2023-03-13 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-03-10 $2.61 $2.61 $2.61 $2.61 $2.61 63
2023-03-09 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-03-08 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-03-07 $2.61 $2.61 $2.61 $2.61 $2.61 586
2023-03-06 $2.69 $2.69 $2.69 $2.69 $2.69 0
2023-03-03 $2.69 $2.69 $2.69 $2.69 $2.69 0
2023-03-02 $2.69 $2.69 $2.69 $2.69 $2.69 590
2023-03-01 $2.63 $2.63 $2.63 $2.63 $2.63 151
2023-02-28 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-02-27 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-02-24 $2.54 $2.54 $2.54 $2.54 $2.54 3,782
2023-02-23 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-02-22 $2.58 $2.58 $2.54 $2.54 $2.54 2,156
2023-02-21 $2.72 $2.72 $2.63 $2.63 $2.63 1,779
2023-02-17 $2.69 $2.69 $2.69 $2.69 $2.69 375
2023-02-16 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-02-15 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-02-14 $2.86 $2.86 $2.86 $2.86 $2.86 234
2023-02-13 $2.92 $2.92 $2.92 $2.92 $2.92 0
2023-02-10 $2.92 $2.92 $2.92 $2.92 $2.92 1,126
2023-02-09 $3.03 $3.03 $3.03 $3.03 $3.03 16,500
2023-02-08 $3.03 $3.03 $3.03 $3.03 $3.03 645
2023-02-07 $3.13 $3.13 $3.13 $3.13 $3.13 224
2023-02-06 $3.14 $3.14 $3.14 $3.14 $3.14 763
2023-02-03 $3.22 $3.33 $3.08 $3.08 $3.08 1,800
2023-02-02 $3.19 $3.19 $3.19 $3.19 $3.19 555
2023-02-01 $3.09 $3.15 $3.09 $3.15 $3.15 2,431
2023-01-31 $3.11 $3.14 $3.11 $3.14 $3.14 3,165
2023-01-30 $3.20 $3.20 $3.20 $3.20 $3.20 3,826
2023-01-27 $3.16 $3.16 $3.16 $3.16 $3.16 0
2023-01-26 $3.16 $3.16 $3.16 $3.16 $3.16 52
2023-01-25 $3.16 $3.16 $3.16 $3.16 $3.16 93
2023-01-24 $3.16 $3.16 $3.16 $3.16 $3.16 54
2023-01-23 $3.16 $3.16 $3.16 $3.16 $3.16 0
2023-01-20 $3.16 $3.16 $3.16 $3.16 $3.16 1,666
2023-01-19 $3.25 $3.25 $3.25 $3.25 $3.25 4,018
2023-01-18 $3.32 $3.32 $3.32 $3.32 $3.32 35
2023-01-17 $3.32 $3.32 $3.32 $3.32 $3.32 12,385
2023-01-13 $3.13 $3.13 $3.13 $3.13 $3.13 0
2023-01-12 $3.13 $3.13 $3.13 $3.13 $3.13 0
2023-01-11 $3.13 $3.13 $3.13 $3.13 $3.13 4,222
2023-01-10 $3.04 $3.04 $2.98 $3.03 $3.03 2,114
2023-01-09 $3.16 $3.16 $3.16 $3.16 $3.16 6,978
2023-01-06 $3.20 $3.20 $3.17 $3.17 $3.17 1,845
2023-01-05 $3.17 $3.17 $3.17 $3.17 $3.17 0
2023-01-04 $3.17 $3.17 $3.17 $3.17 $3.17 0
2023-01-03 $3.18 $3.18 $3.17 $3.17 $3.17 620
2022-12-30 $3.08 $3.08 $3.07 $3.07 $3.07 4,770
2022-12-29 $3.12 $3.27 $3.04 $3.27 $3.27 25,181
2022-12-28 $3.06 $3.12 $2.99 $2.99 $2.99 8,228
2022-12-27 $3.02 $3.19 $3.02 $3.19 $3.19 949
2022-12-23 $3.27 $3.27 $3.27 $3.27 $3.27 5,141
2022-12-22 $3.29 $3.29 $3.29 $3.29 $3.29 1
2022-12-21 $3.29 $3.29 $3.29 $3.29 $3.29 0
2022-12-20 $3.29 $3.29 $3.29 $3.29 $3.29 525
2022-12-19 $3.32 $3.32 $3.32 $3.32 $3.32 615
2022-12-16 $3.30 $3.32 $3.30 $3.32 $3.32 929
2022-12-15 $3.34 $3.34 $3.34 $3.34 $3.34 5,773
2022-12-14 $3.58 $3.58 $3.35 $3.35 $3.35 7,011
2022-12-13 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-12-12 $3.46 $3.46 $3.40 $3.40 $3.40 3,707
2022-12-09 $3.41 $3.41 $3.41 $3.41 $3.41 136
2022-12-08 $3.36 $3.36 $3.36 $3.36 $3.36 0
2022-12-07 $3.36 $3.36 $3.36 $3.36 $3.36 587
2022-12-06 $3.45 $3.45 $3.45 $3.45 $3.45 18,000
2022-12-05 $3.71 $3.71 $3.71 $3.71 $3.71 0
2022-12-02 $3.71 $3.71 $3.71 $3.71 $3.71 458
2022-12-01 $3.50 $3.50 $3.50 $3.50 $3.50 10,000
2022-11-30 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-11-29 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-11-28 $3.30 $3.30 $3.25 $3.25 $3.25 10,761
2022-11-25 $3.16 $3.16 $3.16 $3.16 $3.16 3,177
2022-11-23 $3.15 $3.16 $3.15 $3.16 $3.16 10,450
2022-11-22 $3.04 $3.07 $3.04 $3.04 $3.04 4,908
2022-11-21 $3.00 $3.00 $3.00 $3.00 $3.00 8,506
2022-11-18 $2.85 $2.85 $2.85 $2.85 $2.85 13,218
2022-11-17 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-11-16 $2.80 $2.80 $2.80 $2.80 $2.80 484
2022-11-15 $2.68 $2.68 $2.68 $2.68 $2.68 2,000
2022-11-14 $2.80 $2.80 $2.80 $2.80 $2.80 641
2022-11-11 $2.80 $2.80 $2.80 $2.80 $2.80 567
2022-11-10 $2.83 $2.83 $2.83 $2.83 $2.83 0
2022-11-09 $2.83 $2.83 $2.83 $2.83 $2.83 0
2022-11-08 $2.83 $2.83 $2.83 $2.83 $2.83 0
2022-11-07 $2.83 $2.83 $2.83 $2.83 $2.83 803
2022-11-04 $2.74 $2.74 $2.74 $2.74 $2.74 0
2022-11-03 $2.73 $2.87 $2.73 $2.74 $2.74 71,925
2022-11-02 $2.85 $2.85 $2.85 $2.85 $2.85 10,063
2022-11-01 $2.75 $2.75 $2.65 $2.65 $2.65 4,502
2022-10-31 $2.59 $2.59 $2.50 $2.50 $2.50 3,909
2022-10-28 $2.76 $2.76 $2.76 $2.76 $2.76 106
2022-10-27 $2.72 $2.76 $2.68 $2.76 $2.76 5,485
2022-10-26 $2.73 $2.73 $2.73 $2.73 $2.73 1,536
2022-10-25 $2.71 $2.71 $2.71 $2.71 $2.71 2,419
2022-10-24 $2.48 $2.48 $2.48 $2.48 $2.48 38,429
2022-10-21 $2.61 $2.61 $2.61 $2.61 $2.61 4,000
2022-10-20 $2.62 $2.62 $2.62 $2.62 $2.62 11
2022-10-19 $2.62 $2.62 $2.62 $2.62 $2.62 152
2022-10-18 $2.50 $2.50 $2.50 $2.50 $2.50 451
2022-10-17 $2.45 $2.45 $2.45 $2.45 $2.45 109
2022-10-14 $2.64 $2.64 $2.64 $2.64 $2.64 792
2022-10-13 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-10-12 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-10-11 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-10-10 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-10-07 $2.49 $2.53 $2.33 $2.33 $2.33 2,211
2022-10-06 $2.85 $3.13 $2.71 $3.13 $3.13 21,751
2022-10-05 $2.73 $2.73 $2.73 $2.73 $2.73 72
2022-10-04 $2.73 $2.73 $2.73 $2.73 $2.73 0
2022-10-03 $2.67 $2.73 $2.60 $2.73 $2.73 2,863
2022-09-30 $2.81 $2.81 $2.69 $2.75 $2.75 25,012
2022-09-29 $2.70 $2.70 $2.70 $2.70 $2.70 51
2022-09-28 $2.58 $2.70 $2.58 $2.70 $2.70 200
2022-09-27 $2.16 $2.16 $2.16 $2.16 $2.16 7,500
2022-09-26 $2.35 $2.35 $2.35 $2.35 $2.35 1,234
2022-09-23 $2.40 $2.54 $2.40 $2.54 $2.54 324
2022-09-22 $2.43 $2.52 $2.43 $2.52 $2.52 1,107
2022-09-21 $2.96 $2.96 $2.96 $2.96 $2.96 0
2022-09-20 $2.96 $2.96 $2.96 $2.96 $2.96 0
2022-09-19 $2.96 $2.96 $2.96 $2.96 $2.96 0
2022-09-16 $2.96 $2.96 $2.96 $2.96 $2.96 1,825
2022-09-15 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-09-14 $3.00 $3.00 $3.00 $3.00 $3.00 395
2022-09-13 $3.09 $3.09 $3.09 $3.09 $3.09 0
2022-09-12 $2.90 $3.09 $2.90 $3.09 $3.09 2,189
2022-09-09 $2.93 $2.93 $2.93 $2.93 $2.93 4,387
2022-09-08 $2.94 $2.94 $2.94 $2.94 $2.94 58
2022-09-07 $2.94 $2.94 $2.94 $2.94 $2.94 5,778
2022-09-06 $2.90 $2.90 $2.90 $2.90 $2.90 0
2022-09-02 $2.90 $2.90 $2.90 $2.90 $2.90 39
2022-09-01 $2.90 $2.90 $2.90 $2.90 $2.90 21
2022-08-31 $2.90 $2.90 $2.90 $2.90 $2.90 938
2022-08-30 $2.95 $2.95 $2.95 $2.95 $2.95 34
2022-08-29 $2.95 $2.95 $2.95 $2.95 $2.95 0
2022-08-26 $2.95 $2.95 $2.95 $2.95 $2.95 0
2022-08-25 $2.95 $2.95 $2.95 $2.95 $2.95 0
2022-08-24 $2.95 $2.95 $2.95 $2.95 $2.95 0
2022-08-23 $2.95 $2.95 $2.95 $2.95 $2.95 0
2022-08-22 $2.95 $2.95 $2.95 $2.95 $2.95 697
2022-08-19 $3.06 $3.06 $3.06 $3.06 $3.06 304
2022-08-18 $3.06 $3.06 $3.06 $3.06 $3.06 1
2022-08-17 $3.06 $3.06 $3.06 $3.06 $3.06 1,619
2022-08-16 $3.15 $3.15 $3.15 $3.15 $3.15 100
2022-08-15 $2.94 $2.94 $2.83 $2.83 $2.83 12,285
2022-08-12 $2.76 $2.76 $2.76 $2.76 $2.76 19
2022-08-11 $2.83 $2.83 $2.76 $2.76 $2.76 13,127
2022-08-10 $2.74 $2.74 $2.74 $2.74 $2.74 0
2022-08-09 $2.69 $2.74 $2.69 $2.74 $2.74 1,859
2022-08-08 $2.63 $2.64 $2.63 $2.64 $2.64 400
2022-08-05 $2.32 $2.32 $2.32 $2.32 $2.32 8,190
2022-08-04 $2.40 $2.40 $2.33 $2.33 $2.33 3,572
2022-08-03 $2.43 $2.43 $2.43 $2.43 $2.43 1,266
2022-08-02 $2.41 $2.41 $2.41 $2.41 $2.41 61
2022-08-01 $2.41 $2.41 $2.41 $2.41 $2.41 1,562
2022-07-29 $2.38 $2.38 $2.38 $2.38 $2.38 2,959
2022-07-28 $2.47 $2.47 $2.40 $2.40 $2.40 4,889
2022-07-27 $2.34 $2.34 $2.34 $2.34 $2.34 0
2022-07-26 $2.35 $2.35 $2.34 $2.34 $2.34 1,720
2022-07-25 $2.31 $2.31 $2.31 $2.31 $2.31 834
2022-07-22 $2.27 $2.36 $2.27 $2.36 $2.36 979
2022-07-21 $2.48 $2.48 $2.48 $2.48 $2.48 1,147
2022-07-20 $2.25 $2.25 $2.25 $2.25 $2.25 0
2022-07-19 $2.25 $2.25 $2.25 $2.25 $2.25 671
2022-07-18 $2.24 $2.24 $2.24 $2.24 $2.24 1,987
2022-07-15 $2.23 $2.23 $2.23 $2.23 $2.23 3,248
2022-07-14 $2.19 $2.19 $2.19 $2.19 $2.19 0
2022-07-13 $2.19 $2.19 $2.19 $2.19 $2.19 0
2022-07-12 $2.23 $2.23 $2.19 $2.19 $2.19 3,993
2022-07-11 $2.25 $2.34 $2.19 $2.19 $2.19 831
2022-07-08 $2.28 $2.28 $2.28 $2.28 $2.28 699
2022-07-07 $2.26 $2.28 $2.26 $2.28 $2.28 1,257
2022-07-06 $2.10 $2.10 $2.10 $2.10 $2.10 0
2022-07-05 $2.10 $2.10 $2.10 $2.10 $2.10 63
2022-07-01 $2.10 $2.10 $2.10 $2.10 $2.10 231
2022-06-30 $2.07 $2.15 $1.96 $2.15 $2.15 5,381
2022-06-29 $2.07 $2.07 $2.07 $2.07 $2.07 1,000
2022-06-28 $2.05 $2.05 $2.05 $2.05 $2.05 1,500
2022-06-27 $2.11 $2.11 $2.11 $2.11 $2.11 799
2022-06-24 $1.97 $1.97 $1.97 $1.97 $1.97 14
2022-06-23 $1.97 $1.97 $1.97 $1.97 $1.97 339
2022-06-22 $1.86 $1.96 $1.86 $1.96 $1.96 4,074
2022-06-21 $1.99 $1.99 $1.99 $1.99 $1.99 591
2022-06-17 $1.86 $1.86 $1.83 $1.83 $1.83 5,508
2022-06-16 $1.83 $1.88 $1.83 $1.88 $1.88 2,449
2022-06-15 $1.93 $1.93 $1.93 $1.93 $1.93 112
2022-06-14 $1.84 $1.94 $1.84 $1.94 $1.94 2,945
2022-06-13 $1.98 $2.06 $1.98 $2.06 $2.06 30,946
2022-06-10 $2.09 $2.21 $2.09 $2.21 $2.21 47,480
2022-06-09 $2.24 $2.37 $2.24 $2.37 $2.37 8,647
2022-06-08 $2.29 $2.29 $2.29 $2.29 $2.29 2,511
2022-06-07 $2.05 $2.15 $2.05 $2.15 $2.15 2,639
2022-06-06 $2.24 $2.24 $2.24 $2.24 $2.24 1,347
2022-06-03 $2.14 $2.14 $2.14 $2.14 $2.14 0
2022-06-02 $2.20 $2.20 $2.14 $2.14 $2.14 1,463
2022-06-01 $2.31 $2.31 $2.31 $2.31 $2.31 5,000
2022-05-31 $2.32 $2.35 $2.32 $2.32 $2.32 3,472
2022-05-27 $2.27 $2.27 $2.27 $2.27 $2.27 2,181
2022-05-26 $2.27 $2.27 $2.27 $2.27 $2.27 1,482
2022-05-25 $2.32 $2.32 $2.32 $2.32 $2.32 0
2022-05-24 $2.32 $2.32 $2.32 $2.32 $2.32 17
2022-05-23 $2.32 $2.32 $2.32 $2.32 $2.32 3,059
2022-05-20 $2.27 $2.39 $2.27 $2.39 $2.39 772
2022-05-19 $2.33 $2.33 $2.33 $2.33 $2.33 505
2022-05-18 $2.28 $2.28 $2.28 $2.28 $2.28 493
2022-05-17 $2.23 $2.23 $2.23 $2.23 $2.23 245
2022-05-16 $2.14 $2.14 $2.14 $2.14 $2.14 468
2022-05-13 $2.19 $2.19 $2.19 $2.19 $2.19 400
2022-05-12 $1.97 $2.15 $1.97 $2.15 $2.15 1,085
2022-05-11 $2.03 $2.03 $2.03 $2.03 $2.03 12
2022-05-10 $2.03 $2.03 $2.03 $2.03 $2.03 535
2022-05-09 $2.02 $2.02 $2.02 $2.02 $2.02 1,000
2022-05-06 $2.13 $2.13 $2.04 $2.07 $2.07 4,708
2022-05-05 $2.15 $2.15 $2.15 $2.15 $2.15 1,212
2022-05-04 $2.12 $2.12 $2.05 $2.05 $2.05 300
2022-05-03 $2.22 $2.22 $2.22 $2.22 $2.22 132
2022-05-02 $2.22 $2.22 $2.22 $2.22 $2.22 11
2022-04-29 $2.22 $2.22 $2.22 $2.22 $2.22 34
2022-04-28 $2.20 $2.22 $2.20 $2.22 $2.22 621
2022-04-27 $2.13 $2.28 $2.13 $2.28 $2.28 5,657
2022-04-26 $2.49 $2.49 $2.49 $2.49 $2.49 2,511
2022-04-25 $2.33 $2.49 $2.33 $2.49 $2.49 2,511
2022-04-22 $2.40 $2.40 $2.40 $2.40 $2.40 456
2022-04-21 $2.48 $2.48 $2.48 $2.48 $2.48 493
2022-04-20 $2.45 $2.48 $2.45 $2.48 $2.48 776
2022-04-19 $2.61 $2.61 $2.61 $2.61 $2.61 30,030
2022-04-18 $2.56 $2.56 $2.56 $2.56 $2.56 13
2022-04-14 $2.48 $2.56 $2.48 $2.56 $2.56 1,192
2022-04-13 $2.51 $2.54 $2.51 $2.54 $2.54 500
2022-04-12 $2.50 $2.56 $2.50 $2.53 $2.53 2,123
2022-04-11 $2.50 $2.60 $2.50 $2.60 $2.60 725
2022-04-08 $2.59 $2.71 $2.59 $2.61 $2.61 4,745
2022-04-07 $2.60 $2.69 $2.60 $2.69 $2.69 431
2022-04-06 $2.74 $2.74 $2.74 $2.74 $2.74 200
2022-04-05 $2.73 $2.84 $2.73 $2.84 $2.84 5,228
2022-04-04 $2.80 $2.80 $2.68 $2.68 $2.68 13,900
2022-04-01 $2.68 $2.68 $2.68 $2.68 $2.68 988
2022-03-31 $2.67 $2.67 $2.67 $2.67 $2.67 6,039
2022-03-30 $2.69 $2.72 $2.61 $2.72 $2.72 5,112
2022-03-29 $2.70 $2.85 $2.70 $2.85 $2.85 514
2022-03-28 $2.66 $2.66 $2.66 $2.66 $2.66 100
2022-03-25 $2.96 $2.96 $2.96 $2.96 $2.96 0
2022-03-24 $2.96 $2.96 $2.96 $2.96 $2.96 80
2022-03-23 $2.72 $2.96 $2.72 $2.96 $2.96 2,900
2022-03-22 $2.60 $2.60 $2.60 $2.60 $2.60 0
2022-03-21 $2.60 $2.60 $2.60 $2.60 $2.60 0
2022-03-18 $2.60 $2.60 $2.60 $2.60 $2.60 0
2022-03-17 $2.60 $2.60 $2.60 $2.60 $2.60 100
2022-03-16 $2.73 $2.73 $2.73 $2.73 $2.73 195
2022-03-15 $2.58 $2.58 $2.58 $2.58 $2.58 1,401
2022-03-14 $2.69 $2.69 $2.69 $2.69 $2.69 550
2022-03-11 $2.81 $2.81 $2.81 $2.81 $2.81 454
2022-03-10 $2.50 $2.50 $2.50 $2.50 $2.50 662
2022-03-09 $2.37 $2.37 $2.37 $2.37 $2.37 1,014
2022-03-08 $2.52 $2.52 $2.52 $2.52 $2.52 220
2022-03-07 $2.46 $2.46 $2.40 $2.45 $2.45 1,623
2022-03-04 $2.90 $2.90 $2.90 $2.90 $2.90 38
2022-03-03 $2.90 $2.90 $2.90 $2.90 $2.90 300
2022-03-02 $2.94 $2.94 $2.94 $2.94 $2.94 615
2022-03-01 $2.85 $2.85 $2.85 $2.85 $2.85 685
2022-02-28 $2.85 $2.85 $2.85 $2.85 $2.85 20,159
2022-02-25 $2.93 $3.01 $2.93 $3.01 $3.01 1,183
2022-02-24 $2.90 $2.97 $2.88 $2.94 $2.94 3,146
2022-02-23 $3.09 $3.13 $3.02 $3.13 $3.13 700
2022-02-22 $3.09 $3.09 $3.09 $3.09 $3.09 205
2022-02-18 $3.25 $3.25 $3.10 $3.18 $3.18 3,841
2022-02-17 $3.43 $3.43 $3.43 $3.43 $3.43 200
2022-02-16 $3.64 $3.64 $3.55 $3.60 $3.60 73,729
2022-02-15 $3.75 $3.75 $3.60 $3.60 $3.60 102,975
2022-02-14 $3.69 $3.69 $3.69 $3.69 $3.69 32
2022-02-11 $3.69 $3.69 $3.69 $3.69 $3.69 100,065
2022-02-10 $3.69 $3.69 $3.69 $3.69 $3.69 850
2022-02-09 $3.75 $3.75 $3.75 $3.75 $3.75 100,125
2022-02-08 $3.73 $3.73 $3.73 $3.73 $3.73 45,851
2022-02-07 $3.80 $3.89 $3.73 $3.73 $3.73 8,994
2022-02-04 $3.47 $3.47 $3.47 $3.47 $3.47 39
2022-02-03 $3.47 $3.47 $3.47 $3.47 $3.47 1,779
2022-02-02 $3.54 $3.54 $3.54 $3.54 $3.54 399
2022-02-01 $3.63 $3.63 $3.53 $3.53 $3.53 24,781
2022-01-31 $3.63 $3.63 $3.57 $3.57 $3.57 4,810
2022-01-28 $3.56 $3.61 $3.56 $3.61 $3.61 25,915
2022-01-27 $3.77 $3.77 $3.63 $3.63 $3.63 14,147
2022-01-26 $3.58 $3.58 $3.58 $3.58 $3.58 36
2022-01-25 $3.55 $3.67 $3.55 $3.58 $3.58 5,287
2022-01-24 $3.45 $3.49 $3.45 $3.49 $3.49 2,235
2022-01-21 $3.90 $3.90 $3.90 $3.90 $3.90 956
2022-01-20 $3.99 $3.99 $3.99 $3.99 $3.99 0
2022-01-19 $3.99 $3.99 $3.99 $3.99 $3.99 4,178
2022-01-18 $3.85 $3.99 $3.85 $3.99 $3.99 4,178
2022-01-14 $3.89 $3.89 $3.89 $3.89 $3.89 333
2022-01-13 $3.90 $3.90 $3.90 $3.90 $3.90 47
2022-01-12 $3.90 $3.90 $3.90 $3.90 $3.90 218
2022-01-11 $3.94 $3.94 $3.94 $3.94 $3.94 0
2022-01-10 $3.94 $3.94 $3.81 $3.94 $3.94 7,834
2022-01-07 $3.94 $3.94 $3.94 $3.94 $3.94 456
2022-01-06 $3.89 $3.89 $3.89 $3.89 $3.89 2,566
2022-01-05 $3.88 $4.10 $3.88 $4.10 $4.10 1,059
2022-01-04 $3.93 $3.93 $3.93 $3.93 $3.93 529
2022-01-03 $4.14 $4.14 $4.14 $4.14 $4.14 3,518
2021-12-31 $3.80 $3.97 $3.80 $3.97 $3.97 1,450
2021-12-30 $3.90 $4.03 $3.90 $4.00 $4.00 6,587
2021-12-29 $3.83 $3.83 $3.71 $3.71 $3.71 561
2021-12-28 $3.84 $4.00 $3.76 $4.00 $4.00 14,557
2021-12-27 $3.87 $3.87 $3.87 $3.87 $3.87 8,689
2021-12-23 $3.75 $4.02 $3.75 $4.02 $4.02 1,028
2021-12-22 $3.65 $3.65 $3.65 $3.65 $3.65 804
2021-12-21 $3.79 $3.79 $3.70 $3.70 $3.70 9,556
2021-12-20 $3.86 $3.87 $3.84 $3.87 $3.87 23,760
2021-12-17 $3.67 $3.91 $3.67 $3.91 $3.91 3,018
2021-12-16 $3.76 $3.95 $3.76 $3.85 $3.85 6,760
2021-12-15 $3.83 $3.83 $3.82 $3.82 $3.82 3,054
2021-12-14 $3.73 $3.73 $3.73 $3.73 $3.73 1,191
2021-12-13 $3.72 $3.72 $3.72 $3.72 $3.72 1,087
2021-12-10 $3.82 $3.82 $3.82 $3.82 $3.82 532
2021-12-09 $3.85 $3.85 $3.60 $3.69 $3.69 7,599
2021-12-08 $3.65 $3.74 $3.60 $3.60 $3.60 10,927
2021-12-07 $3.93 $3.93 $3.92 $3.92 $3.92 434
2021-12-06 $3.64 $3.79 $3.64 $3.79 $3.79 2,354
2021-12-03 $3.68 $3.68 $3.68 $3.68 $3.68 1,556
2021-12-02 $3.80 $3.84 $3.80 $3.84 $3.84 3,682
2021-12-01 $3.98 $4.09 $3.98 $4.09 $4.09 2,711
2021-11-30 $3.57 $3.98 $3.57 $3.87 $3.87 2,435
2021-11-29 $4.13 $4.13 $3.93 $4.01 $4.01 9,998
2021-11-26 $4.25 $4.25 $4.14 $4.18 $4.18 7,521
2021-11-24 $4.29 $4.34 $4.29 $4.34 $4.34 2,886
2021-11-23 $4.26 $4.26 $4.20 $4.26 $4.26 15,258
2021-11-22 $4.33 $4.35 $4.25 $4.25 $4.25 7,883
2021-11-19 $4.30 $4.34 $4.28 $4.34 $4.34 9,646
2021-11-18 $4.46 $4.49 $4.46 $4.46 $4.46 11,694
2021-11-17 $4.47 $4.47 $4.47 $4.47 $4.47 1,000
2021-11-16 $4.54 $4.54 $4.54 $4.54 $4.54 4,451
2021-11-15 $4.50 $4.52 $4.50 $4.52 $4.52 3,938
2021-11-12 $4.70 $4.70 $4.70 $4.70 $4.70 2,122
2021-11-11 $4.66 $4.67 $4.55 $4.67 $4.67 3,000
2021-11-10 $4.67 $4.67 $4.51 $4.51 $4.51 129,917
2021-11-09 $4.76 $4.79 $4.76 $4.79 $4.79 909
2021-11-08 $4.96 $4.97 $4.96 $4.97 $4.97 1,446
2021-11-05 $4.92 $4.92 $4.92 $4.92 $4.92 11,684
2021-11-04 $4.87 $4.99 $4.87 $4.98 $4.98 190,817
2021-11-03 $4.82 $4.82 $4.82 $4.82 $4.82 21,210
2021-11-02 $4.87 $4.87 $4.75 $4.85 $4.85 3,098
2021-11-01 $4.80 $4.85 $4.70 $4.85 $4.85 3,098
2021-10-29 $4.80 $4.80 $4.80 $4.80 $4.80 4
2021-10-28 $4.80 $4.80 $4.80 $4.80 $4.80 111
2021-10-27 $4.80 $4.80 $4.80 $4.80 $4.80 100
2021-10-26 $4.76 $4.76 $4.76 $4.76 $4.76 353
2021-10-25 $4.78 $4.78 $4.60 $4.60 $4.60 709
2021-10-22 $4.75 $4.75 $4.72 $4.72 $4.72 10,648
2021-10-21 $4.96 $4.96 $4.96 $4.96 $4.96 2
2021-10-20 $4.96 $4.96 $4.96 $4.96 $4.96 371
2021-10-19 $4.95 $4.98 $4.95 $4.98 $4.98 1,517
2021-10-18 $4.89 $4.92 $4.89 $4.92 $4.92 986
2021-10-15 $4.95 $4.95 $4.95 $4.95 $4.95 90
2021-10-14 $4.81 $4.95 $4.81 $4.95 $4.95 1,334
2021-10-13 $4.80 $4.80 $4.80 $4.80 $4.80 2,008
2021-10-12 $4.74 $4.74 $4.60 $4.60 $4.60 4,407
2021-10-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2021-10-08 $5.00 $5.00 $5.00 $5.00 $5.00 1
2021-10-07 $4.61 $5.00 $4.57 $5.00 $5.00 8,771
2021-10-06 $4.93 $4.93 $4.93 $4.93 $4.93 78
2021-10-05 $4.88 $4.93 $4.88 $4.93 $4.93 1,278
2021-10-04 $4.90 $4.90 $4.90 $4.90 $4.90 11
2021-10-01 $4.90 $4.90 $4.90 $4.90 $4.90 145
2021-09-30 $4.82 $4.90 $4.70 $4.90 $4.90 1,582
2021-09-29 $4.75 $4.76 $4.75 $4.76 $4.76 4,520
2021-09-28 $4.90 $4.90 $4.90 $4.90 $4.90 1,468
2021-09-27 $5.06 $5.06 $5.06 $5.06 $5.06 256
2021-09-24 $4.91 $4.91 $4.91 $4.91 $4.91 860
2021-09-23 $5.00 $5.00 $5.00 $5.00 $5.00 25,000
2021-09-22 $4.95 $4.95 $4.95 $4.95 $4.95 92
2021-09-21 $4.92 $4.95 $4.92 $4.95 $4.95 1,100
2021-09-20 $4.77 $4.77 $4.77 $4.77 $4.77 23
2021-09-17 $4.77 $4.77 $4.77 $4.77 $4.77 239,953
2021-09-16 $4.77 $4.77 $4.77 $4.77 $4.77 10,090
2021-09-15 $4.77 $4.77 $4.77 $4.77 $4.77 1,381
2021-09-14 $4.71 $4.71 $4.71 $4.71 $4.71 1
2021-09-13 $4.73 $5.14 $4.71 $4.71 $4.71 256,040
2021-09-10 $4.74 $4.74 $4.74 $4.74 $4.74 3
2021-09-09 $4.74 $4.74 $4.74 $4.74 $4.74 1,479
2021-09-08 $4.80 $4.80 $4.65 $4.65 $4.65 4,000
2021-09-07 $4.78 $4.78 $4.78 $4.78 $4.78 0
2021-09-03 $4.78 $4.78 $4.78 $4.78 $4.78 34
2021-09-02 $4.78 $4.78 $4.78 $4.78 $4.78 602
2021-09-01 $4.91 $4.91 $4.91 $4.91 $4.91 292
2021-08-31 $5.01 $5.01 $5.01 $5.01 $5.01 63
2021-08-30 $5.10 $5.10 $5.01 $5.01 $5.01 521
2021-08-27 $4.88 $4.88 $4.88 $4.88 $4.88 100
2021-08-26 $4.62 $4.62 $4.62 $4.62 $4.62 306
2021-08-25 $4.64 $4.72 $4.64 $4.72 $4.72 947
2021-08-24 $4.61 $4.61 $4.61 $4.61 $4.61 2,000
2021-08-23 $4.42 $4.42 $4.42 $4.42 $4.42 593
2021-08-20 $4.55 $4.55 $4.42 $4.42 $4.42 502
2021-08-19 $4.68 $4.68 $4.68 $4.68 $4.68 843
2021-08-18 $4.72 $4.72 $4.72 $4.72 $4.72 79
2021-08-17 $4.72 $4.72 $4.72 $4.72 $4.72 20,017
2021-08-16 $4.53 $4.72 $4.53 $4.72 $4.72 2,857
2021-08-13 $4.68 $4.74 $4.68 $4.74 $4.74 53,491
2021-08-12 $4.71 $4.71 $4.71 $4.71 $4.71 14,492
2021-08-11 $4.45 $4.45 $4.45 $4.45 $4.45 44,975
2021-08-10 $4.45 $4.45 $4.45 $4.45 $4.45 224,339
2021-08-09 $4.62 $4.79 $4.52 $4.79 $4.79 25,812
2021-08-06 $4.59 $4.59 $4.59 $4.59 $4.59 16,056
2021-08-05 $4.58 $4.58 $4.58 $4.58 $4.58 31,081
2021-08-04 $4.57 $4.59 $4.43 $4.56 $4.56 45,430
2021-08-03 $4.51 $4.73 $4.51 $4.73 $4.73 29,139
2021-08-02 $4.69 $4.69 $4.69 $4.69 $4.69 23,115
2021-07-30 $4.42 $4.69 $4.42 $4.69 $4.69 33,769
2021-07-29 $4.56 $4.56 $4.56 $4.56 $4.56 32,968
2021-07-28 $4.61 $4.61 $4.61 $4.61 $4.61 236,154
2021-07-27 $4.61 $4.61 $4.61 $4.61 $4.61 19,153
2021-07-26 $4.58 $4.64 $4.55 $4.61 $4.61 19,832
2021-07-23 $4.85 $4.85 $4.85 $4.85 $4.85 25,527
2021-07-22 $4.80 $4.80 $4.80 $4.80 $4.80 37,031
2021-07-21 $4.45 $4.85 $4.45 $4.85 $4.85 30,896
2021-07-20 $4.59 $4.62 $4.29 $4.56 $4.56 48,646
2021-07-19 $4.45 $4.47 $4.45 $4.47 $4.47 29,163
2021-07-16 $4.55 $4.55 $4.45 $4.45 $4.45 33,091
2021-07-15 $4.60 $4.60 $4.49 $4.49 $4.49 30,375
2021-07-14 $4.76 $4.76 $4.76 $4.76 $4.76 16,852
2021-07-13 $4.76 $4.76 $4.76 $4.76 $4.76 20,078
2021-07-12 $4.88 $4.88 $4.78 $4.78 $4.78 21,138
2021-07-09 $4.65 $4.65 $4.65 $4.65 $4.65 14,574
2021-07-08 $4.65 $4.65 $4.65 $4.65 $4.65 27,830
2021-07-07 $4.74 $4.77 $4.61 $4.77 $4.77 35,670
2021-07-06 $4.69 $4.90 $4.69 $4.71 $4.71 26,846
2021-07-02 $4.70 $4.90 $4.66 $4.90 $4.90 24,915
2021-07-01 $4.80 $4.87 $4.80 $4.87 $4.87 26,489
2021-06-30 $4.81 $4.81 $4.79 $4.79 $4.79 27,537
2021-06-29 $4.89 $4.97 $4.68 $4.68 $4.68 31,853
2021-06-28 $4.85 $4.94 $4.85 $4.94 $4.94 30,623
2021-06-25 $4.85 $4.85 $4.67 $4.67 $4.67 15,686
2021-06-24 $4.86 $4.86 $4.86 $4.86 $4.86 49,031
2021-06-23 $4.98 $4.98 $4.98 $4.98 $4.98 22,282
2021-06-22 $4.93 $4.93 $4.93 $4.93 $4.93 590
2021-06-21 $5.18 $5.18 $5.18 $5.18 $5.18 12
2021-06-18 $5.18 $5.18 $5.18 $5.18 $5.18 4,935
2021-06-17 $4.88 $4.93 $4.88 $4.93 $4.93 1,324
2021-06-16 $5.10 $5.10 $5.10 $5.10 $5.10 1,829
2021-06-15 $5.10 $5.10 $5.10 $5.10 $5.10 34,255
2021-06-14 $5.30 $5.30 $5.18 $5.18 $5.18 25,661
2021-06-11 $5.33 $5.33 $5.26 $5.26 $5.26 8,121
2021-06-10 $5.50 $5.50 $5.48 $5.48 $5.48 17,082
2021-06-09 $5.67 $5.67 $5.67 $5.67 $5.67 371
2021-06-08 $5.48 $5.55 $5.48 $5.55 $5.55 3,703
2021-06-07 $5.26 $5.26 $5.26 $5.26 $5.26 63
2021-06-04 $5.26 $5.26 $5.26 $5.26 $5.26 2,278
2021-06-03 $5.65 $5.65 $5.65 $5.65 $5.65 1,234
2021-06-02 $5.73 $5.73 $5.63 $5.63 $5.63 576
2021-06-01 $5.65 $5.73 $5.65 $5.73 $5.73 1,528
2021-05-28 $5.65 $5.82 $5.65 $5.82 $5.82 485
2021-05-27 $5.40 $5.45 $5.40 $5.45 $5.45 429
2021-05-26 $5.39 $5.39 $5.34 $5.34 $5.34 780
2021-05-25 $4.99 $5.00 $4.99 $5.00 $5.00 895
2021-05-24 $4.98 $5.00 $4.98 $5.00 $5.00 468
2021-05-21 $5.21 $5.29 $5.21 $5.29 $5.29 4,108
2021-05-20 $5.00 $5.00 $4.92 $4.92 $4.92 466
2021-05-19 $5.14 $5.14 $5.14 $5.14 $5.14 564
2021-05-18 $5.21 $5.21 $5.21 $5.21 $5.21 38
2021-05-17 $5.21 $5.21 $5.21 $5.21 $5.21 1,030
2021-05-14 $5.24 $5.24 $5.24 $5.24 $5.24 359
2021-05-13 $5.28 $5.28 $5.28 $5.28 $5.28 615
2021-05-12 $5.22 $5.22 $5.22 $5.22 $5.22 721
2021-05-11 $5.51 $5.51 $5.51 $5.51 $5.51 92
2021-05-10 $5.51 $5.51 $5.51 $5.51 $5.51 3
2021-05-07 $5.30 $5.51 $5.30 $5.51 $5.51 2,305
2021-05-06 $5.48 $5.48 $5.42 $5.42 $5.42 768
2021-05-05 $5.59 $5.61 $5.59 $5.61 $5.61 503
2021-05-04 $5.65 $5.80 $5.65 $5.80 $5.80 1,875
2021-05-03 $5.72 $5.77 $5.72 $5.77 $5.77 3,634
2021-04-30 $5.67 $5.75 $5.60 $5.75 $5.75 2,317
2021-04-29 $5.67 $5.67 $5.67 $5.67 $5.67 322
2021-04-28 $5.32 $5.32 $5.32 $5.32 $5.32 0
2021-04-27 $5.32 $5.32 $5.32 $5.32 $5.32 0
2021-04-26 $5.32 $5.32 $5.32 $5.32 $5.32 556
2021-04-23 $5.58 $5.58 $5.45 $5.48 $5.48 2,532
2021-04-22 $5.56 $5.56 $5.50 $5.53 $5.53 981
2021-04-21 $5.71 $5.71 $5.71 $5.71 $5.71 2
2021-04-20 $5.64 $5.71 $5.64 $5.71 $5.71 1,735
2021-04-19 $5.78 $5.78 $5.78 $5.78 $5.78 376
2021-04-16 $5.73 $5.73 $5.73 $5.73 $5.73 331
2021-04-15 $5.71 $5.71 $5.71 $5.71 $5.71 397
2021-04-14 $5.73 $5.73 $5.64 $5.64 $5.64 2,100
2021-04-13 $5.74 $5.74 $5.74 $5.74 $5.74 1,050
2021-04-12 $5.76 $5.76 $5.68 $5.68 $5.68 875
2021-04-09 $5.85 $5.85 $5.85 $5.85 $5.85 1,291
2021-04-08 $5.75 $5.75 $5.74 $5.74 $5.74 1,635
2021-04-07 $5.70 $5.71 $5.54 $5.54 $5.54 2,412
2021-04-06 $5.80 $5.80 $5.74 $5.79 $5.79 22,280
2021-04-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2021-04-01 $5.57 $5.65 $5.55 $5.65 $5.65 16,712
2021-03-31 $5.53 $5.53 $5.53 $5.53 $5.53 490
2021-03-30 $5.55 $5.55 $5.55 $5.55 $5.55 100
2021-03-29 $5.59 $5.59 $5.59 $5.59 $5.59 0
2021-03-26 $5.59 $5.59 $5.59 $5.59 $5.59 404
2021-03-25 $5.47 $5.56 $5.46 $5.46 $5.46 1,012
2021-03-24 $5.68 $5.68 $5.68 $5.68 $5.68 53
2021-03-23 $5.68 $5.68 $5.68 $5.68 $5.68 13
2021-03-22 $5.68 $5.68 $5.68 $5.68 $5.68 596
2021-03-19 $5.77 $5.77 $5.57 $5.57 $5.57 1,460
2021-03-18 $5.78 $5.78 $5.78 $5.78 $5.78 84
2021-03-17 $5.78 $5.78 $5.78 $5.78 $5.78 50
2021-03-16 $5.75 $5.78 $5.74 $5.78 $5.78 8,648
2021-03-15 $5.80 $5.80 $5.80 $5.80 $5.80 4,040
2021-03-12 $5.66 $5.66 $5.66 $5.66 $5.66 2,092
2021-03-11 $5.56 $5.68 $5.56 $5.68 $5.68 2,403
2021-03-10 $5.54 $5.68 $5.54 $5.60 $5.60 7,795
2021-03-09 $5.80 $5.80 $5.63 $5.63 $5.63 500
2021-03-08 $5.56 $5.56 $5.30 $5.40 $5.40 12,739
2021-03-05 $5.81 $5.94 $5.68 $5.88 $5.88 22,135
2021-03-04 $5.98 $6.04 $5.98 $6.01 $6.01 2,783
2021-03-03 $6.00 $6.00 $6.00 $6.00 $6.00 3,328
2021-03-02 $5.95 $5.95 $5.90 $5.95 $5.95 2,877
2021-03-01 $5.87 $5.87 $5.87 $5.87 $5.87 341
2021-02-26 $5.61 $5.92 $5.61 $5.77 $5.77 3,931
2021-02-25 $6.00 $6.02 $5.77 $5.88 $5.88 37,371
2021-02-24 $5.88 $5.98 $5.88 $5.88 $5.88 37,371
2021-02-23 $5.75 $5.77 $5.75 $5.77 $5.77 590
2021-02-22 $5.75 $5.75 $5.75 $5.75 $5.75 567
2021-02-19 $5.70 $5.74 $5.70 $5.73 $5.73 5,350
2021-02-18 $5.64 $5.64 $5.64 $5.64 $5.64 9,065
2021-02-17 $5.51 $5.66 $5.38 $5.64 $5.64 9,065
2021-02-16 $5.49 $5.70 $5.42 $5.70 $5.70 2,024
2021-02-12 $5.40 $5.40 $5.40 $5.40 $5.40 722
2021-02-11 $5.21 $5.38 $5.16 $5.29 $5.29 10,956
2021-02-10 $5.11 $5.69 $4.78 $5.24 $5.24 10,574
2021-02-09 $5.13 $5.31 $5.11 $5.24 $5.24 10,574
2021-02-08 $5.29 $5.29 $5.13 $5.13 $5.13 17,421
2021-02-05 $5.00 $5.23 $5.00 $5.23 $5.23 2,775
2021-02-04 $5.26 $5.26 $5.26 $5.26 $5.26 5,012
2021-02-03 $5.20 $5.20 $5.20 $5.20 $5.20 312
2021-02-02 $5.28 $5.28 $5.28 $5.28 $5.28 126
2021-02-01 $5.28 $5.28 $5.28 $5.28 $5.28 126
2021-01-29 $5.14 $5.38 $5.05 $5.30 $5.30 1,438
2021-01-28 $4.98 $5.15 $4.98 $5.15 $5.15 11,570
2021-01-27 $5.25 $5.32 $5.19 $5.26 $5.26 7,920
2021-01-26 $5.40 $5.58 $5.40 $5.58 $5.58 1,956
2021-01-25 $5.24 $5.34 $5.24 $5.34 $5.34 2,173
2021-01-22 $5.36 $5.37 $5.36 $5.37 $5.37 1,261
2021-01-21 $5.50 $5.50 $5.50 $5.50 $5.50 589
2021-01-20 $5.52 $5.52 $5.24 $5.42 $5.42 8,931
2021-01-19 $5.17 $5.72 $5.17 $5.40 $5.40 5,358
2021-01-15 $5.28 $5.33 $5.28 $5.33 $5.33 3,788
2021-01-14 $5.30 $5.30 $5.30 $5.30 $5.30 1,682
2021-01-13 $5.28 $5.30 $5.28 $5.30 $5.30 9,606
2021-01-12 $5.52 $5.52 $5.52 $5.52 $5.52 13,402
2021-01-11 $5.33 $5.33 $5.33 $5.33 $5.33 2,070
2021-01-08 $5.48 $5.48 $5.35 $5.42 $5.42 5,373
2021-01-07 $5.39 $5.39 $5.39 $5.39 $5.39 832
2021-01-06 $5.39 $5.45 $5.20 $5.41 $5.41 3,822
2021-01-05 $5.60 $5.60 $5.60 $5.60 $5.60 12
2021-01-04 $5.52 $5.65 $5.52 $5.60 $5.60 2,526
2020-12-31 $5.43 $5.48 $5.43 $5.48 $5.48 1,318
2020-12-30 $5.35 $5.44 $5.30 $5.44 $5.44 1,392
2020-12-29 $5.38 $5.38 $5.22 $5.34 $5.34 15,413
2020-12-28 $5.24 $5.24 $5.24 $5.24 $5.24 1,363
2020-12-24 $5.25 $5.25 $5.23 $5.23 $5.23 842
2020-12-23 $5.11 $5.19 $5.11 $5.18 $5.18 4,564
2020-12-22 $4.88 $5.06 $4.84 $5.06 $5.06 2,316
2020-12-21 $4.90 $4.93 $4.78 $4.93 $4.93 1,885
2020-12-18 $5.03 $5.17 $5.03 $5.17 $5.17 316
2020-12-17 $4.85 $5.00 $4.85 $4.92 $4.92 8,468
2020-12-16 $4.59 $4.68 $4.50 $4.51 $4.51 10,187
2020-12-15 $4.42 $4.45 $4.39 $4.41 $4.41 3,699
2020-12-14 $4.25 $4.35 $4.25 $4.35 $4.35 5,405
2020-12-11 $4.14 $4.17 $4.14 $4.17 $4.17 4,736
2020-12-10 $4.10 $4.17 $4.10 $4.17 $4.17 6,541
2020-12-09 $4.20 $4.23 $4.17 $4.17 $4.17 1,618
2020-12-08 $4.17 $4.17 $4.17 $4.17 $4.17 525
2020-12-07 $4.19 $4.19 $4.19 $4.19 $4.19 0
2020-12-04 $4.15 $4.19 $4.15 $4.19 $4.19 220
2020-12-03 $4.07 $4.11 $4.07 $4.11 $4.11 1,453
2020-12-02 $3.99 $3.99 $3.98 $3.99 $3.99 1,891
2020-12-01 $3.97 $3.97 $3.97 $3.97 $3.97 776
2020-11-30 $3.87 $3.90 $3.87 $3.90 $3.90 5,558
2020-11-27 $3.66 $3.89 $3.62 $3.89 $3.89 4,346
2020-11-25 $3.90 $3.90 $3.90 $3.90 $3.90 12
2020-11-24 $3.88 $3.97 $3.83 $3.90 $3.90 5,334
2020-11-23 $3.75 $3.81 $3.75 $3.76 $3.76 1,819
2020-11-20 $3.91 $4.10 $3.90 $3.91 $3.91 20,045
2020-11-19 $3.88 $3.88 $3.88 $3.88 $3.88 274
2020-11-18 $4.00 $4.00 $3.93 $4.00 $4.00 3,229
2020-11-17 $3.75 $3.91 $3.75 $3.85 $3.85 5,133
2020-11-16 $3.60 $3.72 $3.57 $3.72 $3.72 8,900
2020-11-13 $3.56 $3.72 $3.56 $3.72 $3.72 24,087
2020-11-12 $3.43 $3.49 $3.43 $3.49 $3.49 16,210
2020-11-11 $3.21 $3.29 $3.16 $3.17 $3.17 17,133
2020-11-10 $3.28 $3.32 $3.28 $3.32 $3.32 1,880
2020-11-09 $3.35 $3.35 $3.34 $3.34 $3.34 857
2020-11-06 $3.32 $3.52 $3.32 $3.45 $3.45 971
2020-11-05 $3.32 $3.43 $3.32 $3.43 $3.43 1,233
2020-11-04 $3.34 $3.49 $3.34 $3.45 $3.45 22,619
2020-11-03 $3.30 $3.30 $3.30 $3.30 $3.30 13
2020-11-02 $3.31 $3.36 $3.30 $3.30 $3.30 6,257
2020-10-30 $3.28 $3.51 $3.25 $3.51 $3.51 10,750
2020-10-29 $3.25 $3.25 $3.21 $3.25 $3.25 16,419
2020-10-28 $3.20 $3.20 $3.16 $3.20 $3.20 3,759
2020-10-27 $3.31 $3.38 $3.31 $3.38 $3.38 4,228
2020-10-26 $3.24 $3.30 $3.24 $3.30 $3.30 1,113
2020-10-23 $3.29 $3.29 $3.26 $3.28 $3.28 1,543
2020-10-22 $3.30 $3.30 $3.15 $3.22 $3.22 22,973
2020-10-21 $3.23 $3.30 $3.17 $3.30 $3.30 3,657
2020-10-20 $3.21 $3.21 $3.21 $3.21 $3.21 1,047
2020-10-19 $3.25 $3.25 $3.25 $3.25 $3.25 25
2020-10-16 $3.21 $3.32 $3.13 $3.25 $3.25 3,801
2020-10-15 $3.23 $3.32 $3.22 $3.32 $3.32 1,834
2020-10-14 $3.31 $3.31 $3.31 $3.31 $3.31 342
2020-10-13 $3.27 $3.34 $3.27 $3.34 $3.34 1,000
2020-10-12 $3.21 $3.26 $3.20 $3.26 $3.26 10,570
2020-10-09 $3.33 $3.33 $3.33 $3.33 $3.33 1,028
2020-10-08 $3.40 $3.40 $3.40 $3.40 $3.40 352
2020-10-07 $3.29 $3.33 $3.29 $3.33 $3.33 958
2020-10-06 $3.25 $3.25 $3.19 $3.25 $3.25 3,750
2020-10-05 $3.29 $3.39 $3.29 $3.39 $3.39 21,762
2020-10-02 $3.28 $3.39 $3.28 $3.39 $3.39 43,265
2020-10-01 $3.40 $3.40 $3.35 $3.38 $3.38 10,300
2020-09-30 $3.27 $3.37 $3.25 $3.37 $3.37 4,644
2020-09-29 $3.37 $3.43 $3.37 $3.43 $3.43 29,991
2020-09-28 $3.46 $3.53 $3.45 $3.45 $3.45 453
2020-09-25 $3.31 $3.45 $3.31 $3.45 $3.45 76,355
2020-09-24 $3.25 $3.45 $3.25 $3.44 $3.44 10,879
2020-09-23 $3.62 $3.62 $3.45 $3.45 $3.45 3,293
2020-09-22 $3.36 $3.50 $3.36 $3.50 $3.50 5,467
2020-09-21 $3.64 $3.64 $3.64 $3.64 $3.64 100
2020-09-18 $3.70 $3.80 $3.68 $3.80 $3.80 1,661
2020-09-17 $3.74 $3.74 $3.74 $3.74 $3.74 6
2020-09-16 $3.74 $3.74 $3.74 $3.74 $3.74 3,913
2020-09-15 $3.40 $3.65 $3.40 $3.65 $3.65 2,687
2020-09-14 $3.65 $3.66 $3.64 $3.66 $3.66 12,598
2020-09-11 $3.69 $3.69 $3.60 $3.69 $3.69 1,723
2020-09-10 $3.69 $3.69 $3.59 $3.65 $3.65 54,686
2020-09-09 $3.80 $3.80 $3.60 $3.60 $3.60 2,666
2020-09-08 $3.80 $3.89 $3.62 $3.89 $3.89 3,007
2020-09-04 $3.79 $4.00 $3.79 $3.95 $3.95 5,516
2020-09-03 $4.00 $4.00 $3.55 $3.80 $3.80 31,476
2020-09-02 $3.80 $3.81 $3.75 $3.81 $3.81 23,104
2020-09-01 $3.79 $3.85 $3.67 $3.80 $3.80 18,712
2020-08-31 $3.83 $3.95 $3.55 $3.95 $3.95 19,215
2020-08-28 $3.70 $3.80 $3.60 $3.80 $3.80 8,126
2020-08-27 $3.75 $3.79 $3.65 $3.65 $3.65 3,929
2020-08-26 $3.71 $3.71 $3.71 $3.71 $3.71 393
2020-08-25 $3.67 $3.67 $3.67 $3.67 $3.67 957
2020-08-24 $3.52 $3.52 $3.52 $3.52 $3.52 2,375
2020-08-21 $3.62 $3.62 $3.62 $3.62 $3.62 0
2020-08-20 $3.62 $3.62 $3.62 $3.62 $3.62 6,065
2020-08-19 $3.64 $3.64 $3.64 $3.64 $3.64 22
2020-08-18 $3.52 $3.64 $3.52 $3.64 $3.64 1,500
2020-08-17 $3.70 $3.70 $3.70 $3.70 $3.70 2,119
2020-08-14 $3.70 $3.70 $3.65 $3.65 $3.65 703
2020-08-13 $3.80 $3.80 $3.56 $3.80 $3.80 4,834
2020-08-12 $3.60 $3.60 $3.60 $3.60 $3.60 0
2020-08-11 $3.55 $3.60 $3.55 $3.60 $3.60 5,384
2020-08-10 $3.60 $3.60 $3.60 $3.60 $3.60 0
2020-08-07 $3.50 $3.70 $3.50 $3.60 $3.60 6,430
2020-08-06 $4.00 $4.00 $4.00 $4.00 $4.00 1,028
2020-08-05 $4.00 $4.00 $4.00 $4.00 $4.00 680
2020-08-04 $3.65 $3.65 $3.65 $3.65 $3.65 0
2020-08-03 $3.65 $3.65 $3.65 $3.65 $3.65 20,371
2020-07-31 $3.65 $3.70 $3.47 $3.70 $3.70 5,800
2020-07-30 $3.70 $3.70 $3.70 $3.70 $3.70 0
2020-07-29 $3.70 $3.70 $3.70 $3.70 $3.70 585
2020-07-28 $3.70 $4.00 $3.70 $4.00 $4.00 25,200
2020-07-27 $3.70 $3.70 $3.70 $3.70 $3.70 20
2020-07-24 $3.70 $3.70 $3.70 $3.70 $3.70 0
2020-07-23 $3.70 $3.70 $3.70 $3.70 $3.70 10
2020-07-22 $3.70 $3.70 $3.70 $3.70 $3.70 0
2020-07-17 $3.35 $4.00 $3.35 $3.70 $3.70 1,000
2020-07-15 $3.80 $3.80 $3.80 $3.80 $3.80 90
2020-07-13 $4.05 $4.05 $3.80 $3.80 $3.80 620
2020-07-10 $4.00 $4.00 $4.00 $4.00 $4.00 870
2020-07-09 $3.10 $3.80 $3.10 $3.80 $3.80 400
2020-07-08 $4.00 $4.00 $3.60 $3.60 $3.60 5,200
2020-07-06 $3.90 $4.00 $3.90 $4.00 $4.00 3,000
2020-07-02 $3.80 $3.80 $3.36 $3.75 $3.75 6,333
2020-07-01 $3.30 $3.75 $3.30 $3.75 $3.75 675
2020-06-30 $3.50 $3.50 $3.50 $3.50 $3.50 75
2020-06-29 $3.50 $3.50 $3.50 $3.50 $3.50 30,553
2020-06-26 $3.62 $3.62 $3.60 $3.62 $3.62 1,300
2020-06-25 $3.75 $3.75 $3.55 $3.69 $3.69 18,100
2020-06-24 $3.60 $4.00 $3.35 $4.00 $4.00 8,151
2020-06-23 $3.70 $4.00 $2.95 $4.00 $4.00 13,501
2020-06-22 $3.42 $3.48 $3.40 $3.48 $3.48 1,513
2020-06-19 $3.47 $3.47 $3.47 $3.47 $3.47 281
2020-06-18 $3.48 $3.49 $3.48 $3.48 $3.48 3,410
2020-06-17 $3.35 $3.35 $3.35 $3.35 $3.35 6,247
2020-06-16 $3.47 $3.47 $3.35 $3.35 $3.35 1,770
2020-06-11 $3.26 $3.26 $3.26 $3.26 $3.26 1,000
2020-06-10 $3.30 $3.33 $3.30 $3.33 $3.33 2,000
2020-06-08 $3.25 $3.25 $3.25 $3.25 $3.25 4,643
2020-06-05 $3.23 $3.23 $3.23 $3.23 $3.23 1,500
2020-06-04 $2.65 $3.35 $2.65 $3.35 $3.35 469
2020-06-03 $3.40 $3.40 $2.85 $3.15 $3.15 5,500
2020-06-02 $3.30 $3.40 $3.30 $3.39 $3.39 3,010
2020-05-29 $3.07 $3.15 $3.07 $3.15 $3.15 21,573
2020-05-28 $3.15 $3.35 $3.15 $3.35 $3.35 3,177
2020-05-26 $3.20 $3.20 $3.20 $3.20 $3.20 161
2020-05-22 $2.95 $3.04 $2.95 $3.04 $3.04 10,100
2020-05-21 $3.00 $3.00 $3.00 $3.00 $3.00 5,000
2020-05-20 $3.03 $3.03 $3.03 $3.03 $3.03 100
2020-05-19 $2.92 $2.92 $2.92 $2.92 $2.92 0
2020-05-18 $2.60 $3.00 $2.60 $2.60 $2.60 600
2020-05-15 $4.00 $4.00 $2.85 $2.85 $2.85 7,600
2020-05-14 $2.75 $2.80 $2.62 $2.62 $2.62 1,850
2020-05-13 $3.00 $3.00 $2.93 $2.93 $2.93 21,000
2020-05-12 $3.15 $3.15 $3.15 $3.15 $3.15 75
2020-05-11 $3.12 $3.15 $3.12 $3.15 $3.15 400
2020-05-08 $3.15 $3.15 $2.55 $3.00 $3.00 64,249
2020-05-07 $3.14 $3.40 $3.14 $3.40 $3.40 1,150
2020-05-06 $3.00 $3.40 $3.00 $3.40 $3.40 550
2020-05-05 $3.30 $4.00 $3.00 $3.25 $3.25 1,410
2020-04-30 $3.35 $3.35 $3.35 $3.35 $3.35 5,000
2020-04-29 $3.27 $3.27 $3.27 $3.27 $3.27 100
2020-04-28 $3.10 $3.10 $3.10 $3.10 $3.10 2,000
2020-04-27 $3.40 $3.40 $3.10 $3.10 $3.10 1,800
2020-04-24 $3.10 $3.10 $3.10 $3.10 $3.10 600
2020-04-23 $3.35 $3.40 $2.94 $3.30 $3.30 6,615
2020-04-21 $3.27 $3.49 $2.92 $3.49 $3.49 10,959
2020-04-20 $3.25 $3.48 $3.23 $3.48 $3.48 4,109
2020-04-17 $3.33 $3.49 $3.33 $3.49 $3.49 795
2020-04-15 $3.49 $3.49 $3.49 $3.49 $3.49 300
2020-04-13 $3.49 $3.49 $3.49 $3.49 $3.49 1,000
2020-04-09 $3.45 $3.49 $3.30 $3.40 $3.40 4,481
2020-04-08 $3.19 $3.19 $3.19 $3.19 $3.19 496
2020-04-06 $2.90 $2.90 $2.90 $2.90 $2.90 1,824
2020-04-03 $3.05 $3.05 $3.05 $3.05 $3.05 100
2020-04-02 $3.00 $3.14 $2.70 $3.14 $3.14 10,300
2020-04-01 $3.06 $3.06 $3.06 $3.06 $3.06 989
2020-03-31 $3.06 $3.06 $3.06 $3.06 $3.06 1,000
2020-03-30 $2.88 $3.05 $2.88 $3.05 $3.05 1,955
2020-03-27 $2.70 $2.85 $2.70 $2.85 $2.85 1,200
2020-03-26 $2.45 $2.75 $2.45 $2.75 $2.75 2,000
2020-03-24 $2.65 $2.65 $2.65 $2.65 $2.65 197
2020-03-23 $2.22 $2.62 $2.22 $2.45 $2.45 4,700
2020-03-20 $2.62 $2.99 $2.62 $2.99 $2.99 600
2020-03-19 $2.85 $2.85 $2.85 $2.85 $2.85 403
2020-03-18 $2.85 $2.85 $2.55 $2.55 $2.55 6,855
2020-03-17 $2.60 $2.95 $2.60 $2.95 $2.95 900
2020-03-16 $3.25 $3.25 $2.30 $3.15 $3.15 13,745
2020-03-13 $3.36 $3.65 $3.36 $3.65 $3.65 14,381
2020-03-12 $3.50 $3.65 $3.25 $3.65 $3.65 7,945
2020-03-11 $3.70 $3.70 $3.70 $3.70 $3.70 25
2020-03-10 $3.68 $3.70 $3.30 $3.70 $3.70 10,470
2020-03-09 $3.40 $3.80 $3.40 $3.55 $3.55 14,435
2020-03-06 $3.60 $3.80 $3.50 $3.80 $3.80 7,850
2020-03-05 $3.80 $3.80 $3.80 $3.80 $3.80 7,360
2020-03-03 $3.78 $3.78 $3.78 $3.78 $3.78 386
2020-03-02 $4.00 $4.10 $3.60 $4.10 $4.10 17,950
2020-02-27 $3.80 $4.20 $3.65 $4.10 $4.10 18,082
2020-02-26 $4.51 $4.51 $4.51 $4.51 $4.51 1,109
2020-02-25 $4.35 $4.55 $4.35 $4.51 $4.51 5,202
2020-02-24 $4.70 $4.70 $4.50 $4.50 $4.50 420
2020-02-20 $4.34 $4.38 $4.00 $4.30 $4.30 2,400
2020-02-19 $4.35 $4.35 $4.35 $4.35 $4.35 1,000
2020-02-18 $4.39 $4.40 $4.19 $4.38 $4.38 187,956
2020-02-14 $4.28 $4.34 $4.27 $4.34 $4.34 147,164
2020-02-13 $4.19 $4.30 $4.13 $4.19 $4.19 9,637
2020-02-12 $4.04 $4.04 $4.04 $4.04 $4.04 1,300
2020-02-11 $4.06 $4.08 $3.90 $4.01 $4.01 7,900
2020-02-10 $3.95 $4.10 $3.83 $4.10 $4.10 28,514
2020-02-07 $3.90 $4.13 $3.60 $4.13 $4.13 7,050
2020-02-06 $3.98 $4.20 $3.98 $4.20 $4.20 3,300
2020-02-04 $3.80 $4.19 $3.60 $4.19 $4.19 9,050
2020-02-03 $4.00 $4.00 $4.00 $4.00 $4.00 140
2020-01-31 $4.07 $4.25 $4.07 $4.25 $4.25 13,349
2020-01-30 $3.90 $4.06 $3.90 $4.06 $4.06 2,500
2020-01-28 $3.75 $3.90 $3.65 $3.85 $3.85 9,600
2020-01-27 $3.95 $4.25 $3.75 $4.25 $4.25 5,600
2020-01-23 $3.95 $4.15 $3.89 $4.05 $4.05 118,339
2020-01-22 $4.19 $4.19 $3.90 $3.95 $3.95 15,714
2020-01-21 $4.00 $4.01 $3.91 $3.91 $3.91 3,799
2020-01-17 $3.88 $4.00 $3.88 $3.95 $3.95 7,374
2020-01-16 $3.95 $4.05 $3.88 $3.90 $3.90 16,447
2020-01-15 $3.75 $3.85 $3.75 $3.85 $3.85 2,100
2020-01-14 $3.57 $3.70 $3.57 $3.70 $3.70 20,646
2020-01-13 $3.56 $3.75 $3.56 $3.75 $3.75 34,947
2020-01-10 $3.85 $4.20 $3.75 $4.20 $4.20 3,304
2020-01-09 $3.95 $3.95 $3.86 $3.86 $3.86 4,737
2020-01-08 $3.85 $3.85 $3.85 $3.85 $3.85 200
2020-01-07 $4.00 $4.00 $3.95 $4.00 $4.00 9,577
2020-01-06 $4.00 $4.09 $4.00 $4.00 $4.00 1,370
2020-01-03 $4.16 $4.16 $4.09 $4.15 $4.15 1,356
2020-01-02 $4.17 $4.17 $4.17 $4.17 $4.17 1,120
2019-12-31 $4.15 $4.20 $3.90 $4.20 $4.20 29,972
2019-12-30 $4.22 $4.23 $3.15 $4.05 $4.05 14,653
2019-12-26 $4.00 $4.05 $3.88 $4.00 $4.00 11,500
2019-12-24 $3.16 $4.05 $3.16 $4.00 $4.00 800
2019-12-23 $4.00 $4.00 $4.00 $4.00 $4.00 1,500
2019-12-20 $3.85 $3.85 $3.79 $3.80 $3.80 35,995
2019-12-19 $3.64 $3.99 $3.64 $3.99 $3.99 6,000
2019-12-16 $3.70 $3.70 $3.70 $3.70 $3.70 25
2019-12-13 $3.70 $3.70 $3.70 $3.70 $3.70 1,320
2019-12-12 $3.40 $3.59 $3.15 $3.50 $3.50 18,401
2019-12-11 $3.25 $3.25 $3.25 $3.25 $3.25 11,201
2019-12-10 $3.25 $3.25 $3.01 $3.25 $3.25 29,500
2019-12-09 $3.48 $3.48 $3.30 $3.42 $3.42 14,000
2019-12-06 $3.59 $3.59 $3.25 $3.52 $3.52 12,650
2019-12-05 $3.30 $3.40 $3.30 $3.40 $3.40 13,100
2019-12-04 $3.35 $3.40 $3.35 $3.40 $3.40 5,999
2019-12-03 $3.47 $3.47 $3.47 $3.47 $3.47 974
2019-12-02 $3.51 $3.70 $3.30 $3.60 $3.60 4,600
2019-11-29 $3.51 $3.60 $3.51 $3.60 $3.60 2,400
2019-11-27 $3.50 $3.61 $3.50 $3.60 $3.60 700
2019-11-26 $3.55 $3.64 $3.42 $3.58 $3.58 14,450
2019-11-25 $3.60 $3.63 $3.55 $3.55 $3.55 7,900
2019-11-22 $3.65 $3.90 $3.48 $3.65 $3.65 10,195
2019-11-21 $3.70 $3.98 $3.50 $3.58 $3.58 36,254
2019-11-20 $3.50 $3.84 $3.50 $3.70 $3.70 92,250
2019-11-19 $3.55 $4.74 $3.50 $4.24 $4.24 371,879
2019-11-18 $3.00 $4.02 $3.00 $3.80 $3.80 316,780
2019-11-15 $2.80 $2.80 $2.80 $2.80 $2.80 9,254
2019-11-14 $3.07 $3.07 $3.07 $3.07 $3.07 600
2019-11-12 $3.21 $3.21 $3.21 $3.21 $3.21 112
2019-11-11 $3.20 $3.20 $3.20 $3.20 $3.20 5,010
2019-11-06 $3.15 $3.15 $3.15 $3.15 $3.15 1,000
2019-11-05 $3.14 $3.14 $3.14 $3.14 $3.14 8,750
2019-11-01 $3.22 $3.24 $3.15 $3.20 $3.20 7,154
2019-10-30 $3.28 $3.28 $3.28 $3.28 $3.28 600
2019-10-24 $3.23 $3.23 $3.23 $3.23 $3.23 500
2019-10-23 $3.35 $3.35 $3.23 $3.23 $3.23 22,215
2019-10-17 $3.39 $3.39 $3.27 $3.27 $3.27 3,920
2019-10-16 $3.30 $3.30 $3.30 $3.30 $3.30 30
2019-10-15 $3.60 $3.60 $3.30 $3.30 $3.30 3,700
2019-10-11 $3.50 $3.50 $3.50 $3.50 $3.50 1,000
2019-10-10 $2.90 $2.90 $2.90 $2.90 $2.90 100
2019-10-09 $2.95 $2.95 $2.95 $2.95 $2.95 10,200
2019-10-08 $2.81 $2.81 $2.81 $2.81 $2.81 2,000
2019-10-07 $2.80 $2.80 $2.80 $2.80 $2.80 2,500
2019-10-04 $3.02 $3.02 $3.02 $3.02 $3.02 250
2019-09-27 $3.15 $3.15 $3.15 $3.15 $3.15 5,000
2019-09-26 $3.15 $3.15 $3.15 $3.15 $3.15 5,075
2019-09-24 $3.04 $3.15 $3.04 $3.15 $3.15 550
2019-09-23 $3.30 $3.30 $3.25 $3.25 $3.25 3,600
2019-09-19 $3.37 $3.37 $3.37 $3.37 $3.37 25
2019-09-18 $3.37 $3.37 $3.37 $3.37 $3.37 0
2019-09-17 $3.39 $3.39 $3.39 $3.39 $3.39 3,000
2019-09-13 $3.37 $3.37 $3.37 $3.37 $3.37 10,000
2019-09-12 $3.30 $3.30 $3.30 $3.30 $3.30 500
2019-09-11 $3.50 $3.50 $3.30 $3.30 $3.30 1,312
2019-09-09 $3.55 $3.55 $3.55 $3.55 $3.55 100
2019-09-06 $3.55 $3.55 $3.55 $3.55 $3.55 100
2019-09-05 $3.40 $3.40 $3.40 $3.40 $3.40 2,525
2019-09-03 $3.33 $3.33 $3.33 $3.33 $3.33 5,298
2019-08-29 $3.39 $3.39 $3.35 $3.35 $3.35 565
2019-08-27 $3.39 $3.39 $3.39 $3.39 $3.39 284
2019-08-26 $3.38 $3.45 $3.38 $3.45 $3.45 1,412
2019-08-22 $3.37 $3.37 $3.30 $3.30 $3.30 12,700
2019-08-21 $3.55 $3.55 $3.55 $3.55 $3.55 1,000
2019-08-20 $3.60 $3.60 $3.60 $3.60 $3.60 1,506
2019-08-16 $3.45 $3.45 $3.32 $3.32 $3.32 8,405
2019-08-13 $3.45 $3.45 $3.45 $3.45 $3.45 22,000
2019-08-12 $3.43 $3.43 $3.38 $3.38 $3.38 22,500
2019-08-09 $3.46 $3.60 $3.46 $3.60 $3.60 3,812
2019-08-07 $3.50 $3.50 $3.50 $3.50 $3.50 1,309
2019-08-05 $3.40 $3.40 $3.32 $3.32 $3.32 1,818
2019-08-01 $3.45 $3.50 $3.30 $3.30 $3.30 9,061
2019-07-30 $3.30 $3.30 $3.30 $3.30 $3.30 3,500
2019-07-29 $3.41 $3.41 $3.37 $3.37 $3.37 1,600
2019-07-26 $3.41 $3.41 $3.41 $3.41 $3.41 20,000
2019-07-24 $3.35 $3.41 $3.35 $3.41 $3.41 37,061
2019-07-23 $3.53 $3.55 $3.40 $3.55 $3.55 27,541
2019-07-22 $3.40 $4.00 $3.40 $4.00 $4.00 8,310
2019-07-19 $3.27 $3.27 $3.27 $3.27 $3.27 90
2019-07-18 $3.27 $3.27 $3.27 $3.27 $3.27 2,000
2019-07-17 $3.02 $3.05 $3.02 $3.02 $3.02 86,590
2019-07-16 $3.08 $3.08 $3.08 $3.08 $3.08 13,000
2019-07-15 $3.05 $3.05 $3.04 $3.05 $3.05 39,290
2019-07-12 $3.01 $3.03 $3.01 $3.03 $3.03 16,290
2019-07-09 $2.83 $2.83 $2.83 $2.83 $2.83 1,785
2019-07-08 $2.90 $2.90 $2.90 $2.90 $2.90 434
2019-07-05 $3.00 $3.00 $3.00 $3.00 $3.00 100
2019-07-02 $3.00 $3.00 $3.00 $3.00 $3.00 1,666
2019-06-20 $2.86 $2.90 $2.85 $2.85 $2.85 4,800
2019-06-18 $2.95 $2.95 $2.95 $2.95 $2.95 3,654
2019-06-17 $2.96 $3.02 $2.90 $2.90 $2.90 6,429
2019-06-07 $2.77 $2.77 $2.77 $2.77 $2.77 100
2019-06-06 $2.79 $2.79 $2.79 $2.79 $2.79 1,260
2019-06-05 $2.80 $2.80 $2.80 $2.80 $2.80 10
2019-06-04 $2.80 $2.80 $2.80 $2.80 $2.80 100
2019-05-31 $2.60 $2.60 $2.58 $2.58 $2.58 8,000
2019-05-30 $2.64 $2.64 $2.64 $2.64 $2.64 100
2019-05-21 $2.40 $2.40 $2.40 $2.40 $2.40 2,222
2019-05-20 $2.50 $2.50 $2.50 $2.50 $2.50 850
2019-05-16 $2.53 $2.53 $2.53 $2.53 $2.53 5,000
2019-05-15 $2.62 $2.62 $2.62 $2.62 $2.62 205
2019-05-13 $2.62 $2.62 $2.62 $2.62 $2.62 100
2019-05-10 $2.59 $2.65 $2.59 $2.65 $2.65 54,000
2019-05-08 $2.65 $2.68 $2.65 $2.68 $2.68 2,500
2019-05-06 $2.55 $2.65 $2.55 $2.65 $2.65 1,900
2019-05-02 $2.51 $2.51 $2.51 $2.51 $2.51 5,000
2019-05-01 $2.65 $2.66 $2.65 $2.66 $2.66 2,770
2019-04-30 $2.75 $2.75 $2.63 $2.65 $2.65 2,422
2019-04-29 $2.58 $2.60 $2.55 $2.60 $2.60 23,811
2019-04-26 $2.56 $2.56 $2.56 $2.56 $2.56 1,000
2019-04-25 $2.48 $2.48 $2.48 $2.48 $2.48 1,100
2019-04-24 $2.49 $2.49 $2.40 $2.49 $2.49 11,360
2019-04-23 $2.48 $2.48 $2.48 $2.48 $2.48 11,550
2019-04-22 $2.48 $2.48 $2.47 $2.47 $2.47 2,100
2019-04-18 $2.50 $2.50 $2.40 $2.50 $2.50 12,115
2019-04-17 $2.45 $2.50 $2.45 $2.50 $2.50 16,750
2019-04-16 $2.42 $2.45 $2.42 $2.45 $2.45 25,652
2019-04-15 $2.35 $2.35 $2.26 $2.32 $2.32 28,450
2019-04-12 $2.29 $2.29 $2.15 $2.24 $2.24 95,820
2019-04-11 $2.25 $2.28 $2.25 $2.28 $2.28 1,150
2019-04-09 $2.01 $2.01 $2.01 $2.01 $2.01 10
2019-04-08 $2.01 $2.01 $2.01 $2.01 $2.01 42,500
2019-04-03 $2.12 $2.12 $2.12 $2.12 $2.12 760
2019-04-02 $2.05 $2.05 $2.05 $2.05 $2.05 1,266
2019-04-01 $2.11 $2.11 $2.11 $2.11 $2.11 500
2019-03-29 $2.01 $2.17 $2.01 $2.17 $2.17 1,705
2019-03-28 $2.12 $2.12 $2.12 $2.12 $2.12 300
2019-03-25 $2.15 $2.15 $2.15 $2.15 $2.15 300
2019-03-18 $2.23 $2.23 $2.23 $2.23 $2.23 1,000
2019-03-15 $2.20 $2.20 $2.20 $2.20 $2.20 20
2019-03-14 $2.20 $2.20 $2.20 $2.20 $2.20 10
2019-03-13 $2.20 $2.20 $2.20 $2.20 $2.20 30
2019-03-12 $2.20 $2.20 $2.20 $2.20 $2.20 4,260
2019-03-07 $2.28 $2.28 $2.26 $2.26 $2.26 7,090
2019-03-05 $2.32 $2.32 $2.32 $2.32 $2.32 1,111
2019-03-01 $2.25 $2.25 $2.25 $2.25 $2.25 900
2019-02-28 $2.40 $2.40 $2.40 $2.40 $2.40 100
2019-02-20 $2.19 $2.19 $2.19 $2.19 $2.19 1,000
2019-02-19 $2.30 $2.30 $2.30 $2.30 $2.30 2,500
2019-02-15 $2.21 $2.21 $2.21 $2.21 $2.21 1,000
2019-02-12 $2.15 $2.15 $2.15 $2.15 $2.15 37,500
2019-02-11 $2.15 $2.15 $2.15 $2.15 $2.15 4,830
2019-02-06 $2.15 $2.15 $2.15 $2.15 $2.15 500
2019-01-30 $2.29 $2.29 $2.29 $2.29 $2.29 78
2019-01-28 $2.29 $2.29 $2.29 $2.29 $2.29 1,000
2019-01-23 $2.29 $2.29 $2.29 $2.29 $2.29 2,500
2019-01-18 $2.29 $2.29 $2.29 $2.29 $2.29 1,031
2019-01-09 $2.29 $2.29 $2.29 $2.29 $2.29 30,800
2019-01-08 $2.18 $2.20 $2.18 $2.20 $2.20 600
2019-01-07 $2.20 $2.20 $2.20 $2.20 $2.20 1,500
2019-01-02 $2.20 $2.20 $2.18 $2.18 $2.18 200
2018-12-31 $2.30 $2.30 $2.30 $2.30 $2.30 1,000
2018-12-19 $2.28 $2.28 $2.28 $2.28 $2.28 15,010
2018-12-14 $2.27 $2.27 $2.27 $2.27 $2.27 10,000
2018-12-12 $2.22 $2.22 $2.22 $2.22 $2.22 10,000
2018-12-11 $2.20 $2.20 $2.20 $2.20 $2.20 25,000
2018-12-04 $2.20 $2.20 $2.20 $2.20 $2.20 14,000
2018-11-29 $2.20 $2.20 $2.20 $2.20 $2.20 30,000
2018-11-19 $2.20 $2.20 $2.20 $2.20 $2.20 2,000
2018-11-16 $2.37 $2.37 $2.37 $2.37 $2.37 100
2018-11-14 $2.30 $2.30 $2.30 $2.30 $2.30 1,040
2018-11-13 $2.30 $2.30 $2.30 $2.30 $2.30 1,250
2018-11-09 $2.10 $2.10 $2.10 $2.10 $2.10 2,000
2018-11-07 $2.10 $2.10 $2.10 $2.10 $2.10 20,000
2018-10-29 $2.10 $2.10 $2.10 $2.10 $2.10 4,730
2018-10-23 $2.09 $2.09 $2.09 $2.09 $2.09 5,000
2018-10-22 $2.09 $2.09 $2.09 $2.09 $2.09 10,000
2018-10-19 $2.12 $2.15 $2.12 $2.15 $2.15 10,200
2018-10-18 $2.25 $2.25 $2.15 $2.15 $2.15 500
2018-10-12 $2.25 $2.25 $2.20 $2.20 $2.20 700
2018-10-08 $2.11 $2.11 $2.11 $2.11 $2.11 27,255
2018-10-05 $2.09 $2.09 $2.09 $2.09 $2.09 1,326
2018-10-03 $2.09 $2.09 $2.09 $2.09 $2.09 2,000
2018-10-02 $2.09 $2.09 $2.09 $2.09 $2.09 3,556
2018-10-01 $2.09 $2.09 $2.09 $2.09 $2.09 3,536
2018-09-28 $2.09 $2.09 $2.09 $2.09 $2.09 4,102
2018-09-27 $2.09 $2.09 $2.09 $2.09 $2.09 4,158
2018-09-25 $1.99 $2.09 $1.99 $2.09 $2.09 3,697
2018-09-24 $2.10 $2.10 $2.10 $2.10 $2.10 10,000
2018-09-21 $2.12 $2.12 $2.12 $2.12 $2.12 10,000
2018-09-19 $2.12 $2.12 $2.12 $2.12 $2.12 5,000
2018-09-17 $2.08 $2.08 $2.08 $2.08 $2.08 1,000
2018-09-13 $2.07 $2.07 $2.07 $2.07 $2.07 5,000
2018-09-12 $2.08 $2.15 $2.04 $2.04 $2.04 18,976
2018-09-10 $2.00 $2.00 $2.00 $2.00 $2.00 4,035
2018-09-07 $2.00 $2.00 $2.00 $2.00 $2.00 12,689
2018-09-06 $2.00 $2.00 $2.00 $2.00 $2.00 15,000
2018-08-30 $2.04 $2.04 $2.04 $2.04 $2.04 500
2018-08-29 $2.02 $2.02 $2.02 $2.02 $2.02 5,000
2018-08-28 $2.21 $2.21 $2.21 $2.21 $2.21 50
2018-08-27 $2.21 $2.21 $2.21 $2.21 $2.21 200
2018-08-23 $2.10 $2.10 $2.10 $2.10 $2.10 50,000
2018-08-22 $2.15 $2.15 $2.10 $2.10 $2.10 10,600
2018-08-21 $1.98 $1.98 $1.98 $1.98 $1.98 1,300
2018-08-20 $2.00 $2.00 $2.00 $2.00 $2.00 2,040
2018-08-15 $1.99 $2.07 $1.99 $2.00 $2.00 2,635
2018-08-14 $2.06 $2.07 $2.04 $2.07 $2.07 12,830
2018-08-13 $2.07 $2.07 $2.00 $2.00 $2.00 17,500
2018-08-10 $2.07 $2.07 $2.06 $2.06 $2.06 5,500
2018-08-09 $2.07 $2.07 $2.07 $2.07 $2.07 5,000
2018-08-08 $2.00 $2.08 $2.00 $2.07 $2.07 14,456
2018-08-07 $2.09 $2.09 $2.02 $2.02 $2.02 15,035
2018-08-06 $2.08 $2.09 $2.01 $2.01 $2.01 20,500
2018-08-03 $2.09 $2.10 $2.08 $2.10 $2.10 7,000
2018-08-02 $2.08 $2.10 $2.08 $2.10 $2.10 12,500
2018-08-01 $2.02 $2.10 $2.02 $2.05 $2.05 33,000
2018-07-31 $2.14 $2.14 $2.02 $2.02 $2.02 11,990
2018-07-30 $2.08 $2.13 $2.01 $2.01 $2.01 7,565
2018-07-27 $2.01 $2.01 $2.01 $2.01 $2.01 2,000
2018-07-26 $2.00 $2.20 $2.00 $2.14 $2.14 25,118
2018-07-25 $2.14 $2.14 $1.96 $1.96 $1.96 41,685
2018-07-24 $1.92 $1.92 $1.80 $1.80 $1.80 17,000
2018-07-23 $1.83 $1.83 $1.83 $1.83 $1.83 15,000
2018-07-20 $2.03 $2.03 $2.03 $2.03 $2.03 35,000
2018-07-19 $1.73 $1.73 $1.73 $1.73 $1.73 10,000
2018-07-18 $1.80 $1.80 $1.80 $1.80 $1.80 5,000
2018-07-17 $1.82 $1.82 $1.82 $1.82 $1.82 5,000
2018-07-16 $1.97 $1.97 $1.86 $1.86 $1.86 6,000
2018-07-13 $1.92 $1.92 $1.86 $1.86 $1.86 5,170
2018-07-12 $1.90 $1.90 $1.90 $1.90 $1.90 5,000
2018-07-11 $1.95 $1.96 $1.95 $1.96 $1.96 800
2018-07-09 $1.92 $1.92 $1.90 $1.90 $1.90 5,700
2018-07-03 $1.91 $1.91 $1.91 $1.91 $1.91 5,000
2018-07-02 $1.85 $2.01 $1.85 $2.01 $2.01 5,410
2018-06-29 $1.83 $1.85 $1.83 $1.83 $1.83 6,380
2018-06-28 $1.77 $1.84 $1.77 $1.79 $1.79 25,884
2018-06-27 $1.93 $1.93 $1.92 $1.92 $1.92 8,283
2018-06-26 $1.88 $2.00 $1.88 $2.00 $2.00 7,500
2018-06-25 $2.03 $2.03 $1.92 $1.92 $1.92 12,500
2018-06-22 $2.01 $2.01 $2.01 $2.01 $2.01 5,000
2018-06-19 $2.15 $2.15 $2.10 $2.10 $2.10 9,500
2018-06-18 $2.12 $2.12 $2.12 $2.12 $2.12 200
2018-06-08 $2.02 $2.20 $2.02 $2.20 $2.20 5,500
2018-06-04 $2.06 $2.06 $2.06 $2.06 $2.06 10,000
2018-05-30 $2.06 $2.06 $2.00 $2.00 $2.00 8,000
2018-05-29 $2.10 $2.10 $2.10 $2.10 $2.10 26,585
2018-05-22 $2.10 $2.10 $2.10 $2.10 $2.10 38,021
2018-05-21 $2.10 $2.10 $2.10 $2.10 $2.10 6,979
2018-05-17 $2.04 $2.04 $2.04 $2.04 $2.04 15,000
2018-05-16 $2.02 $2.02 $2.02 $2.02 $2.02 10,000
2018-05-15 $2.06 $2.06 $2.02 $2.02 $2.02 12,361
2018-05-11 $2.13 $2.13 $2.06 $2.06 $2.06 12,369
2018-05-10 $2.08 $2.09 $2.08 $2.09 $2.09 8,250
2018-05-08 $1.93 $1.93 $1.93 $1.93 $1.93 5,000
2018-05-03 $2.08 $2.08 $2.08 $2.08 $2.08 9,266
2018-05-02 $1.95 $1.95 $1.95 $1.95 $1.95 25,000
2018-05-01 $1.95 $1.95 $1.95 $1.95 $1.95 25,000
2018-04-30 $1.98 $1.98 $1.95 $1.95 $1.95 30,000
2018-04-25 $2.15 $2.15 $2.02 $2.02 $2.02 29,250
2018-04-24 $2.18 $2.18 $2.18 $2.18 $2.18 4,000
2018-04-23 $2.20 $2.20 $2.05 $2.05 $2.05 50,000
2018-04-20 $2.30 $2.30 $2.16 $2.16 $2.16 5,500
2018-04-19 $2.22 $2.22 $2.22 $2.22 $2.22 5,000
2018-04-17 $2.46 $2.46 $2.46 $2.46 $2.46 5,000
2018-04-13 $2.25 $2.25 $2.25 $2.25 $2.25 6,300
2018-04-11 $2.29 $2.29 $2.28 $2.28 $2.28 24,180
2018-04-10 $2.15 $2.15 $2.15 $2.15 $2.15 6,820
2018-04-09 $2.16 $2.16 $2.15 $2.15 $2.15 7,000
2018-04-06 $2.22 $2.22 $2.22 $2.22 $2.22 1,500
2018-04-02 $2.04 $2.04 $2.04 $2.04 $2.04 100
2018-03-29 $2.16 $2.16 $2.16 $2.16 $2.16 500
2018-03-27 $2.14 $2.14 $2.00 $2.00 $2.00 8,100
2018-03-26 $2.20 $2.20 $2.20 $2.20 $2.20 500
2018-03-21 $2.11 $2.11 $2.11 $2.11 $2.11 8,190
2018-03-20 $2.10 $2.14 $1.96 $2.06 $2.06 34,125
2018-03-15 $2.25 $2.25 $2.25 $2.25 $2.25 900
2018-03-14 $2.30 $2.30 $2.25 $2.25 $2.25 47,400
2018-03-13 $2.30 $2.34 $2.20 $2.22 $2.22 31,890
2018-03-12 $2.48 $2.48 $2.20 $2.20 $2.20 5,590
2018-03-09 $2.50 $2.50 $2.45 $2.45 $2.45 1,500
2018-03-08 $2.50 $2.50 $2.33 $2.33 $2.33 2,514
2018-03-07 $2.40 $2.40 $2.40 $2.40 $2.40 10,085
2018-03-06 $2.55 $2.55 $2.46 $2.46 $2.46 8,700
2018-03-05 $2.43 $2.43 $2.43 $2.43 $2.43 121
2018-03-02 $2.35 $2.35 $2.35 $2.35 $2.35 811
2018-03-01 $2.42 $2.50 $2.40 $2.47 $2.47 8,500
2018-02-28 $2.48 $2.48 $2.42 $2.42 $2.42 7,410
2018-02-27 $2.49 $2.54 $2.40 $2.51 $2.51 11,665
2018-02-26 $2.53 $2.53 $2.38 $2.42 $2.42 6,950
2018-02-23 $2.47 $2.49 $2.35 $2.35 $2.35 23,019
2018-02-14 $2.25 $2.25 $2.25 $2.25 $2.25 422
2018-02-13 $2.20 $2.20 $2.20 $2.20 $2.20 5,000
2018-02-08 $2.38 $2.38 $2.38 $2.38 $2.38 2,000
2018-02-06 $2.46 $2.46 $2.46 $2.46 $2.46 3,300
2018-02-02 $2.41 $2.41 $2.41 $2.41 $2.41 10,000
2018-01-30 $2.60 $2.60 $2.54 $2.54 $2.54 10,500
2018-01-29 $2.48 $2.48 $2.47 $2.47 $2.47 5,335
2018-01-26 $2.63 $2.63 $2.63 $2.63 $2.63 560
2018-01-25 $2.64 $2.64 $2.63 $2.63 $2.63 800
2018-01-23 $2.43 $2.43 $2.43 $2.43 $2.43 14
2018-01-22 $2.35 $2.43 $2.35 $2.43 $2.43 7,800
2018-01-19 $2.32 $2.32 $2.30 $2.30 $2.30 5,237
2018-01-18 $2.07 $2.07 $2.07 $2.07 $2.07 7
2018-01-12 $2.07 $2.07 $2.07 $2.07 $2.07 10,000
2018-01-08 $2.07 $2.07 $2.07 $2.07 $2.07 5,000
2018-01-05 $2.10 $2.10 $2.10 $2.10 $2.10 5,000
2018-01-04 $2.00 $2.00 $2.00 $2.00 $2.00 5,000
2017-12-28 $1.92 $1.92 $1.92 $1.92 $1.92 5,000
2017-12-12 $1.80 $1.87 $1.80 $1.87 $1.87 11,000
2017-12-07 $1.75 $1.75 $1.75 $1.75 $1.75 1,000
2017-12-06 $1.83 $1.83 $1.83 $1.83 $1.83 237
2017-12-05 $1.95 $1.95 $1.83 $1.83 $1.83 530
2017-12-04 $1.60 $1.60 $1.60 $1.60 $1.60 21,489
2017-11-29 $1.60 $1.60 $1.60 $1.60 $1.60 1,000
2017-11-24 $1.59 $1.59 $1.59 $1.59 $1.59 30,000
2017-11-21 $1.59 $1.59 $1.59 $1.59 $1.59 1,000
2017-11-20 $1.69 $1.69 $1.69 $1.69 $1.69 1,000
2017-11-16 $1.60 $1.60 $1.60 $1.60 $1.60 8,000
2017-11-13 $1.60 $1.60 $1.60 $1.60 $1.60 1,000
2017-11-10 $1.55 $1.55 $1.55 $1.55 $1.55 1,000
2017-11-09 $1.69 $1.69 $1.69 $1.69 $1.69 19,082
2017-11-01 $1.67 $1.67 $1.67 $1.67 $1.67 1,000
2017-10-25 $1.55 $1.55 $1.55 $1.55 $1.55 1,000
2017-10-24 $1.62 $1.62 $1.62 $1.62 $1.62 892
2017-10-19 $1.75 $1.75 $1.75 $1.75 $1.75 1,000
2017-10-11 $1.78 $1.78 $1.78 $1.78 $1.78 1,000
2017-10-10 $1.78 $1.78 $1.78 $1.78 $1.78 2,000
2017-10-02 $1.65 $1.65 $1.65 $1.65 $1.65 1,000
2017-09-26 $1.74 $1.74 $1.74 $1.74 $1.74 30
2017-09-25 $1.75 $1.75 $1.74 $1.74 $1.74 1,110

PureTech Health Plc (PTCHF) News Headlines

Recent PureTech Health Plc (PTCHF) News
Similar Companies to PureTech Health Plc (PTCHF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.