Rock Tech Lithium Inc (RCKTF) Exchange: OTCQX
Data as of March 28, 2024
$0.81 ($-0.01) -1.04%
Rock Tech Lithium Inc - Daily Information
Click for more stock information on Rock Tech Lithium Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.79 |
Previous Close | $0.81 |
High | $0.81 |
Low | $0.79 |
Adjusted Open | $0.79 |
Previous Adjusted Close | $0.81 |
Adjusted High | $0.81 |
Adjusted Low | $0.79 |
About Rock Tech Lithium Inc (RCKTF)
Rock Tech Lithium is a cleantech company with operations in Canada and Germany that will supply the automotive industry with high quality lithium hydroxide "made in Germany ". As early as 2024, the company will commission Europe's first lithium converter with a production capacity of 24,000 tonnes per year. This is equivalent to the volume needed to equip around 500,000 electric cars with lithium-ion batteries. The cleantech company has set itself the goal of creating the world's first closed loop for lithium, thus closing the raw material gap on the road to clean mobility. Rock Tech owns the Georgia Lake lithium project in Ontario, Canada and, as early as 2030, around 50 percent of the raw materials used are expected to come from the recycling of batteries. Rock Tech Lithium is listed on the TSX Venture and Frankfurt stock exchanges. The company is led by Dirk Harbecke, Chairman & CEO, Stefan Krause, Chief Financial Officer, and Don Stevens, Chief Technology Officer and Esther Bahne as Chief Strategy & Marketing Officer.
Invest in Rock Tech Lithium Inc (RCKTF)
Historical Stock Data for Rock Tech Lithium Inc (RCKTF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-26 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 850 |
2024-02-23 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 608 |
2024-02-22 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 9,160 |
2024-02-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2024-02-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2024-02-16 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 1,941 |
2024-02-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 53 |
2024-02-14 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 403 |
2024-02-13 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 2,000 |
2024-02-12 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 1,812 |
2024-02-09 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 1,669 |
2024-02-08 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,271 |
2024-02-07 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 3,526 |
2024-02-06 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 51 |
2024-02-05 | $0.81 | $0.81 | $0.72 | $0.74 | $0.74 | 16,352 |
2024-02-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 2,661 |
2024-02-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 5,000 |
2024-01-31 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 796 |
2024-01-30 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 1,183 |
2024-01-29 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 227 |
2024-01-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2024-01-25 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 9,440 |
2024-01-24 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,555 |
2024-01-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,271 |
2024-01-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 170 |
2024-01-19 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 8,600 |
2024-01-18 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 250 |
2024-01-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 221 |
2024-01-16 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 1,745 |
2024-01-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 563 |
2024-01-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,310 |
2024-01-10 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 1,883 |
2024-01-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 150 |
2024-01-08 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 7,200 |
2024-01-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,102 |
2024-01-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 68 |
2024-01-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 110 |
2024-01-02 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 6,361 |
2023-12-29 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 751 |
2023-12-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,065 |
2023-12-27 | $1.03 | $1.10 | $1.03 | $1.05 | $1.05 | 3,525 |
2023-12-26 | $0.90 | $1.06 | $0.90 | $1.06 | $1.06 | 1,800 |
2023-12-22 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,350 |
2023-12-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,200 |
2023-12-20 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 3,818 |
2023-12-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2023-12-18 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 2,234 |
2023-12-15 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 17,670 |
2023-12-14 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 4,282 |
2023-12-13 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 230 |
2023-12-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,900 |
2023-12-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 315 |
2023-12-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,469 |
2023-12-07 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 900 |
2023-12-06 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 652 |
2023-12-05 | $1.22 | $1.22 | $1.06 | $1.06 | $1.06 | 2,755 |
2023-12-04 | $0.96 | $1.12 | $0.96 | $1.11 | $1.11 | 3,719 |
2023-12-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 10,800 |
2023-11-30 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 1,339 |
2023-11-29 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
2023-11-28 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 5,266 |
2023-11-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 780 |
2023-11-24 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 2,095 |
2023-11-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,023 |
2023-11-21 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,609 |
2023-11-20 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 2,510 |
2023-11-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2023-11-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,000 |
2023-11-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 123 |
2023-11-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 116 |
2023-11-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 246 |
2023-11-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 60 |
2023-11-09 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 4,898 |
2023-11-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 493 |
2023-11-07 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 464 |
2023-11-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,767 |
2023-11-03 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 662 |
2023-11-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 8,600 |
2023-11-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 236 |
2023-10-31 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 16 |
2023-10-30 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 52 |
2023-10-27 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 104 |
2023-10-26 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 5,180 |
2023-10-25 | $0.89 | $0.92 | $0.87 | $0.87 | $0.87 | 2,356 |
2023-10-24 | $1.00 | $1.00 | $0.91 | $0.93 | $0.93 | 14,216 |
2023-10-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 7,524 |
2023-10-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2023-10-19 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 1,500 |
2023-10-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 326 |
2023-10-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 999 |
2023-10-16 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
2023-10-13 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 2,152 |
2023-10-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2 |
2023-10-11 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 320 |
2023-10-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 119 |
2023-10-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-10-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,824 |
2023-10-05 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 13,616 |
2023-10-04 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 18 |
2023-10-03 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 4,029 |
2023-10-02 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 23,100 |
2023-09-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 15,100 |
2023-09-28 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 6,100 |
2023-09-27 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 10,000 |
2023-09-26 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,500 |
2023-09-25 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 8,942 |
2023-09-22 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 2,108 |
2023-09-21 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 6,689 |
2023-09-20 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 4,194 |
2023-09-19 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 22,847 |
2023-09-18 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 8,624 |
2023-09-15 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 5,796 |
2023-09-14 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 4,318 |
2023-09-13 | $1.28 | $1.29 | $1.24 | $1.24 | $1.24 | 10,619 |
2023-09-12 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 10,135 |
2023-09-11 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 350 |
2023-09-08 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 210 |
2023-09-07 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 40,047 |
2023-09-06 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 6,870 |
2023-09-05 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,002 |
2023-09-01 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 84 |
2023-08-31 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 115 |
2023-08-30 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 5,502 |
2023-08-29 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 1,296 |
2023-08-28 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 1,618 |
2023-08-25 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 114 |
2023-08-24 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 60 |
2023-08-23 | $1.42 | $1.47 | $1.41 | $1.47 | $1.47 | 1,315 |
2023-08-22 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 3,135 |
2023-08-21 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 943 |
2023-08-18 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 3,491 |
2023-08-17 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 7,135 |
2023-08-16 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 20,902 |
2023-08-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2023-08-14 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 486 |
2023-08-11 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,883 |
2023-08-10 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 400 |
2023-08-09 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 1,040 |
2023-08-08 | $1.90 | $1.90 | $1.51 | $1.52 | $1.52 | 7,786 |
2023-08-07 | $1.61 | $1.92 | $1.61 | $1.80 | $1.80 | 101,736 |
2023-08-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,050 |
2023-08-03 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 316 |
2023-08-02 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 7,510 |
2023-08-01 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 511 |
2023-07-31 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 1,340 |
2023-07-28 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 2,509 |
2023-07-27 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 2,813 |
2023-07-26 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 350 |
2023-07-25 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 502 |
2023-07-24 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 15 |
2023-07-21 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 945 |
2023-07-20 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,129 |
2023-07-19 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 4,603 |
2023-07-18 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 1,527 |
2023-07-17 | $1.64 | $1.64 | $1.51 | $1.51 | $1.51 | 680 |
2023-07-14 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 1,021 |
2023-07-13 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 1,822 |
2023-07-12 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 2,279 |
2023-07-11 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 2,425 |
2023-07-10 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 352 |
2023-07-07 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 785 |
2023-07-06 | $1.52 | $1.52 | $1.49 | $1.51 | $1.51 | 1,774 |
2023-07-05 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 7,491 |
2023-07-03 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 1,295 |
2023-06-30 | $1.54 | $1.54 | $1.51 | $1.53 | $1.53 | 2,685 |
2023-06-29 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 25 |
2023-06-28 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 2,801 |
2023-06-27 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 8,254 |
2023-06-26 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 830 |
2023-06-23 | $1.52 | $1.52 | $1.45 | $1.45 | $1.45 | 584 |
2023-06-22 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 8,604 |
2023-06-21 | $1.54 | $1.59 | $1.52 | $1.56 | $1.56 | 11,002 |
2023-06-20 | $1.58 | $1.58 | $1.54 | $1.57 | $1.57 | 1,835 |
2023-06-16 | $1.53 | $1.58 | $1.53 | $1.58 | $1.58 | 2,532 |
2023-06-15 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 893 |
2023-06-14 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 5,775 |
2023-06-13 | $1.60 | $1.60 | $1.52 | $1.53 | $1.53 | 12,858 |
2023-06-12 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 659 |
2023-06-09 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 6,942 |
2023-06-08 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 573 |
2023-06-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 250 |
2023-06-06 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 102 |
2023-06-05 | $1.70 | $1.71 | $1.67 | $1.67 | $1.67 | 868 |
2023-06-02 | $1.70 | $1.72 | $1.66 | $1.66 | $1.66 | 6,281 |
2023-06-01 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 300 |
2023-05-31 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 6,233 |
2023-05-30 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 1,735 |
2023-05-26 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 3,881 |
2023-05-25 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 10,007 |
2023-05-24 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 502 |
2023-05-23 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2023-05-22 | $1.74 | $1.74 | $1.69 | $1.69 | $1.69 | 680 |
2023-05-19 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,350 |
2023-05-18 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 231 |
2023-05-17 | $1.73 | $1.73 | $1.69 | $1.70 | $1.70 | 1,320 |
2023-05-16 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 99 |
2023-05-15 | $1.72 | $1.74 | $1.72 | $1.73 | $1.73 | 6,260 |
2023-05-12 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 434 |
2023-05-11 | $1.72 | $1.72 | $1.68 | $1.71 | $1.71 | 1,400 |
2023-05-10 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 11 |
2023-05-09 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 191 |
2023-05-08 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,005 |
2023-05-05 | $1.66 | $1.71 | $1.66 | $1.69 | $1.69 | 725 |
2023-05-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 4,000 |
2023-05-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 106 |
2023-05-02 | $1.63 | $1.69 | $1.63 | $1.69 | $1.69 | 1,400 |
2023-05-01 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 2,133 |
2023-04-28 | $1.68 | $1.71 | $1.68 | $1.71 | $1.71 | 9,063 |
2023-04-27 | $1.66 | $1.67 | $1.63 | $1.67 | $1.67 | 4,791 |
2023-04-26 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 944 |
2023-04-25 | $1.86 | $1.86 | $1.76 | $1.76 | $1.76 | 6,502 |
2023-04-24 | $1.84 | $1.84 | $1.83 | $1.83 | $1.83 | 900 |
2023-04-21 | $1.76 | $1.82 | $1.76 | $1.81 | $1.81 | 7,336 |
2023-04-20 | $1.86 | $1.86 | $1.82 | $1.82 | $1.82 | 1,299 |
2023-04-19 | $1.89 | $1.89 | $1.85 | $1.86 | $1.86 | 5,936 |
2023-04-18 | $2.02 | $2.02 | $1.89 | $1.89 | $1.89 | 694 |
2023-04-17 | $1.90 | $1.90 | $1.86 | $1.87 | $1.87 | 423 |
2023-04-14 | $1.92 | $1.92 | $1.89 | $1.89 | $1.89 | 9,160 |
2023-04-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 250 |
2023-04-12 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 625 |
2023-04-11 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 179 |
2023-04-10 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 5,307 |
2023-04-06 | $1.91 | $1.91 | $1.85 | $1.86 | $1.86 | 28,791 |
2023-04-05 | $1.98 | $1.98 | $1.90 | $1.93 | $1.93 | 7,335 |
2023-04-04 | $2.03 | $2.03 | $1.95 | $1.98 | $1.98 | 4,490 |
2023-04-03 | $2.10 | $2.10 | $2.02 | $2.02 | $2.02 | 8,252 |
2023-03-31 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 6,805 |
2023-03-30 | $1.93 | $1.99 | $1.93 | $1.97 | $1.97 | 2,472 |
2023-03-29 | $1.97 | $2.00 | $1.92 | $1.92 | $1.92 | 5,308 |
2023-03-28 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 60 |
2023-03-27 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 400 |
2023-03-24 | $1.80 | $1.88 | $1.80 | $1.87 | $1.87 | 1,015 |
2023-03-23 | $1.82 | $1.86 | $1.81 | $1.81 | $1.81 | 6,063 |
2023-03-22 | $1.83 | $1.86 | $1.83 | $1.84 | $1.84 | 2,941 |
2023-03-21 | $1.82 | $1.83 | $1.80 | $1.83 | $1.83 | 647 |
2023-03-20 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 1,293 |
2023-03-17 | $1.82 | $1.82 | $1.74 | $1.74 | $1.74 | 1,358 |
2023-03-16 | $1.77 | $1.82 | $1.77 | $1.82 | $1.82 | 2,676 |
2023-03-15 | $1.89 | $1.89 | $1.75 | $1.82 | $1.82 | 10,656 |
2023-03-14 | $1.92 | $1.95 | $1.92 | $1.92 | $1.92 | 2,395 |
2023-03-13 | $1.76 | $1.80 | $1.74 | $1.80 | $1.80 | 1,754 |
2023-03-10 | $1.88 | $1.89 | $1.83 | $1.84 | $1.84 | 3,276 |
2023-03-09 | $1.95 | $1.97 | $1.92 | $1.92 | $1.92 | 6,581 |
2023-03-08 | $1.81 | $1.97 | $1.81 | $1.97 | $1.97 | 2,915 |
2023-03-07 | $1.89 | $1.89 | $1.85 | $1.87 | $1.87 | 5,869 |
2023-03-06 | $1.88 | $1.89 | $1.87 | $1.89 | $1.89 | 5,550 |
2023-03-03 | $1.85 | $1.89 | $1.85 | $1.89 | $1.89 | 3,347 |
2023-03-02 | $1.91 | $1.91 | $1.89 | $1.89 | $1.89 | 645 |
2023-03-01 | $1.92 | $1.92 | $1.88 | $1.92 | $1.92 | 7,064 |
2023-02-28 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 113 |
2023-02-27 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 3,934 |
2023-02-24 | $1.85 | $1.92 | $1.85 | $1.92 | $1.92 | 1,256 |
2023-02-23 | $1.98 | $2.00 | $1.93 | $1.96 | $1.96 | 2,927 |
2023-02-22 | $1.98 | $1.98 | $1.94 | $1.94 | $1.94 | 1,995 |
2023-02-21 | $2.07 | $2.07 | $1.99 | $2.03 | $2.03 | 4,160 |
2023-02-17 | $2.09 | $2.14 | $2.08 | $2.08 | $2.08 | 3,211 |
2023-02-16 | $2.19 | $2.19 | $2.14 | $2.14 | $2.14 | 4,670 |
2023-02-15 | $2.22 | $2.22 | $2.20 | $2.20 | $2.20 | 2,071 |
2023-02-14 | $2.20 | $2.26 | $2.17 | $2.17 | $2.17 | 3,657 |
2023-02-13 | $2.30 | $2.30 | $2.17 | $2.18 | $2.18 | 3,683 |
2023-02-10 | $2.36 | $2.36 | $2.35 | $2.35 | $2.35 | 6,736 |
2023-02-09 | $2.66 | $2.66 | $2.48 | $2.53 | $2.53 | 6,441 |
2023-02-08 | $2.63 | $2.68 | $2.49 | $2.68 | $2.68 | 19,693 |
2023-02-07 | $2.48 | $2.57 | $2.40 | $2.57 | $2.57 | 3,838 |
2023-02-06 | $2.31 | $2.42 | $2.31 | $2.39 | $2.39 | 4,625 |
2023-02-03 | $2.27 | $2.33 | $2.25 | $2.30 | $2.30 | 4,214 |
2023-02-02 | $2.35 | $2.40 | $2.28 | $2.28 | $2.28 | 17,558 |
2023-02-01 | $2.31 | $2.31 | $2.19 | $2.29 | $2.29 | 4,846 |
2023-01-31 | $2.23 | $2.34 | $2.23 | $2.27 | $2.27 | 6,529 |
2023-01-30 | $2.15 | $2.15 | $2.10 | $2.13 | $2.13 | 6,693 |
2023-01-27 | $2.16 | $2.17 | $2.14 | $2.14 | $2.14 | 6,126 |
2023-01-26 | $2.07 | $2.09 | $2.00 | $2.04 | $2.04 | 4,412 |
2023-01-25 | $1.88 | $1.89 | $1.88 | $1.89 | $1.89 | 4,322 |
2023-01-24 | $1.98 | $1.98 | $1.90 | $1.91 | $1.91 | 1,962 |
2023-01-23 | $2.01 | $2.03 | $2.00 | $2.03 | $2.03 | 17,933 |
2023-01-20 | $1.97 | $2.06 | $1.97 | $2.06 | $2.06 | 11,174 |
2023-01-19 | $1.99 | $2.02 | $1.98 | $2.02 | $2.02 | 1,910 |
2023-01-18 | $2.10 | $2.10 | $1.99 | $1.99 | $1.99 | 3,230 |
2023-01-17 | $2.25 | $2.35 | $2.09 | $2.11 | $2.11 | 2,191 |
2023-01-13 | $2.22 | $2.22 | $2.14 | $2.15 | $2.15 | 6,210 |
2023-01-12 | $1.96 | $2.10 | $1.96 | $2.08 | $2.08 | 7,631 |
2023-01-11 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 209 |
2023-01-10 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 5,002 |
2023-01-09 | $1.73 | $1.74 | $1.72 | $1.72 | $1.72 | 4,809 |
2023-01-06 | $1.69 | $1.71 | $1.69 | $1.69 | $1.69 | 2,155 |
2023-01-05 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 837 |
2023-01-04 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 180 |
2023-01-03 | $1.62 | $1.62 | $1.56 | $1.56 | $1.56 | 1,660 |
2022-12-30 | $1.49 | $1.58 | $1.49 | $1.56 | $1.56 | 2,398 |
2022-12-29 | $1.50 | $1.52 | $1.48 | $1.52 | $1.52 | 2,468 |
2022-12-28 | $1.59 | $1.59 | $1.50 | $1.50 | $1.50 | 8,521 |
2022-12-27 | $1.59 | $1.67 | $1.59 | $1.67 | $1.67 | 8,887 |
2022-12-23 | $1.78 | $1.78 | $1.63 | $1.63 | $1.63 | 3,988 |
2022-12-22 | $1.82 | $1.82 | $1.74 | $1.75 | $1.75 | 2,810 |
2022-12-21 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 18,200 |
2022-12-20 | $1.85 | $1.85 | $1.74 | $1.74 | $1.74 | 1,761 |
2022-12-19 | $1.90 | $1.94 | $1.90 | $1.94 | $1.94 | 271 |
2022-12-16 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 1,681 |
2022-12-15 | $1.86 | $1.87 | $1.81 | $1.87 | $1.87 | 7,429 |
2022-12-14 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 5,223 |
2022-12-13 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 1,274 |
2022-12-12 | $1.94 | $1.94 | $1.92 | $1.92 | $1.92 | 5,608 |
2022-12-09 | $1.96 | $1.97 | $1.95 | $1.96 | $1.96 | 14,777 |
2022-12-08 | $2.19 | $2.19 | $2.07 | $2.07 | $2.07 | 550 |
2022-12-07 | $2.09 | $2.09 | $2.07 | $2.07 | $2.07 | 4,290 |
2022-12-06 | $2.08 | $2.08 | $2.07 | $2.07 | $2.07 | 513 |
2022-12-05 | $2.13 | $2.13 | $2.11 | $2.12 | $2.12 | 2,065 |
2022-12-02 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 500 |
2022-12-01 | $2.15 | $2.15 | $2.12 | $2.12 | $2.12 | 582 |
2022-11-30 | $2.22 | $2.22 | $2.09 | $2.09 | $2.09 | 1,681 |
2022-11-29 | $2.15 | $2.23 | $2.15 | $2.22 | $2.22 | 1,160 |
2022-11-28 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 2,472 |
2022-11-25 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
2022-11-23 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 214 |
2022-11-22 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 465 |
2022-11-21 | $2.38 | $2.38 | $2.37 | $2.37 | $2.37 | 875 |
2022-11-18 | $2.46 | $2.46 | $2.19 | $2.41 | $2.41 | 913 |
2022-11-17 | $2.31 | $2.31 | $2.29 | $2.29 | $2.29 | 3,504 |
2022-11-16 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 321 |
2022-11-15 | $2.38 | $2.38 | $2.27 | $2.31 | $2.31 | 4,112 |
2022-11-14 | $2.38 | $2.39 | $2.35 | $2.38 | $2.38 | 4,038 |
2022-11-11 | $2.28 | $2.36 | $2.28 | $2.36 | $2.36 | 736 |
2022-11-10 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 244 |
2022-11-09 | $2.30 | $2.30 | $2.25 | $2.27 | $2.27 | 1,217 |
2022-11-08 | $2.30 | $2.40 | $2.30 | $2.35 | $2.35 | 11,082 |
2022-11-07 | $2.43 | $2.43 | $2.38 | $2.41 | $2.41 | 4,615 |
2022-11-04 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 314 |
2022-11-03 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 1,897 |
2022-11-02 | $2.53 | $2.53 | $2.51 | $2.51 | $2.51 | 950 |
2022-11-01 | $2.53 | $2.58 | $2.53 | $2.55 | $2.55 | 1,829 |
2022-10-31 | $2.56 | $2.56 | $2.50 | $2.51 | $2.51 | 9,018 |
2022-10-28 | $2.52 | $2.55 | $2.52 | $2.55 | $2.55 | 4,663 |
2022-10-27 | $2.52 | $2.66 | $2.52 | $2.62 | $2.62 | 694 |
2022-10-26 | $2.50 | $2.54 | $2.50 | $2.52 | $2.52 | 6,096 |
2022-10-25 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 2,310 |
2022-10-24 | $2.60 | $2.60 | $2.44 | $2.44 | $2.44 | 6,168 |
2022-10-21 | $2.61 | $2.72 | $2.47 | $2.49 | $2.49 | 51,196 |
2022-10-20 | $2.63 | $2.70 | $2.44 | $2.68 | $2.68 | 55,272 |
2022-10-19 | $2.03 | $2.06 | $2.03 | $2.06 | $2.06 | 2,444 |
2022-10-18 | $2.01 | $2.05 | $2.01 | $2.03 | $2.03 | 1,022 |
2022-10-17 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 1,319 |
2022-10-14 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 3 |
2022-10-13 | $1.90 | $1.96 | $1.88 | $1.94 | $1.94 | 10,540 |
2022-10-12 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 506 |
2022-10-11 | $2.08 | $2.08 | $2.00 | $2.00 | $2.00 | 3,598 |
2022-10-10 | $1.93 | $2.20 | $1.92 | $2.20 | $2.20 | 4,006 |
2022-10-07 | $2.07 | $2.07 | $1.97 | $1.97 | $1.97 | 1,888 |
2022-10-06 | $2.06 | $2.06 | $2.03 | $2.03 | $2.03 | 6,907 |
2022-10-05 | $2.03 | $2.07 | $2.00 | $2.06 | $2.06 | 4,599 |
2022-10-04 | $2.20 | $2.21 | $2.17 | $2.17 | $2.17 | 4,107 |
2022-10-03 | $1.88 | $1.97 | $1.88 | $1.95 | $1.95 | 9,997 |
2022-09-30 | $1.72 | $1.81 | $1.72 | $1.81 | $1.81 | 2,634 |
2022-09-29 | $1.83 | $1.83 | $1.65 | $1.66 | $1.66 | 2,278 |
2022-09-28 | $1.85 | $1.85 | $1.76 | $1.76 | $1.76 | 1,348 |
2022-09-27 | $1.92 | $1.92 | $1.79 | $1.85 | $1.85 | 1,808 |
2022-09-26 | $1.80 | $1.91 | $1.75 | $1.75 | $1.75 | 3,730 |
2022-09-23 | $2.08 | $2.08 | $1.85 | $1.92 | $1.92 | 14,162 |
2022-09-22 | $2.17 | $2.17 | $2.07 | $2.10 | $2.10 | 16,082 |
2022-09-21 | $2.06 | $2.16 | $2.05 | $2.16 | $2.16 | 3,206 |
2022-09-20 | $2.24 | $2.30 | $2.00 | $2.09 | $2.09 | 24,406 |
2022-09-19 | $2.38 | $2.41 | $2.25 | $2.25 | $2.25 | 8,510 |
2022-09-16 | $2.40 | $2.42 | $2.37 | $2.39 | $2.39 | 8,017 |
2022-09-15 | $2.55 | $2.55 | $2.47 | $2.48 | $2.48 | 4,142 |
2022-09-14 | $2.58 | $2.58 | $2.55 | $2.55 | $2.55 | 6,361 |
2022-09-13 | $2.52 | $2.55 | $2.45 | $2.51 | $2.51 | 14,800 |
2022-09-12 | $2.68 | $2.69 | $2.59 | $2.60 | $2.60 | 12,521 |
2022-09-09 | $2.56 | $2.61 | $2.55 | $2.58 | $2.58 | 3,640 |
2022-09-08 | $2.69 | $2.69 | $2.51 | $2.52 | $2.52 | 8,494 |
2022-09-07 | $2.52 | $2.55 | $2.50 | $2.55 | $2.55 | 1,235 |
2022-09-06 | $2.53 | $2.53 | $2.47 | $2.50 | $2.50 | 19,757 |
2022-09-02 | $2.51 | $2.64 | $2.51 | $2.56 | $2.56 | 6,974 |
2022-09-01 | $2.56 | $2.64 | $2.46 | $2.47 | $2.47 | 13,223 |
2022-08-31 | $2.75 | $2.75 | $2.61 | $2.65 | $2.65 | 11,510 |
2022-08-30 | $2.69 | $2.69 | $2.60 | $2.69 | $2.69 | 13,548 |
2022-08-29 | $2.62 | $2.73 | $2.57 | $2.64 | $2.64 | 26,789 |
2022-08-26 | $2.69 | $2.69 | $2.56 | $2.56 | $2.56 | 27,449 |
2022-08-25 | $2.87 | $2.87 | $2.69 | $2.69 | $2.69 | 12,517 |
2022-08-24 | $3.20 | $3.25 | $2.77 | $2.81 | $2.81 | 51,053 |
2022-08-23 | $2.71 | $3.11 | $2.67 | $2.90 | $2.90 | 20,941 |
2022-08-22 | $2.75 | $2.75 | $2.68 | $2.70 | $2.70 | 14,487 |
2022-08-19 | $2.74 | $2.74 | $2.71 | $2.71 | $2.71 | 1,185 |
2022-08-18 | $2.90 | $2.90 | $2.71 | $2.71 | $2.71 | 10,472 |
2022-08-17 | $2.81 | $2.83 | $2.72 | $2.80 | $2.80 | 44,936 |
2022-08-16 | $2.87 | $2.87 | $2.77 | $2.78 | $2.78 | 5,981 |
2022-08-15 | $2.91 | $2.92 | $2.82 | $2.87 | $2.87 | 15,941 |
2022-08-12 | $2.93 | $3.00 | $2.75 | $2.88 | $2.88 | 15,503 |
2022-08-11 | $3.30 | $3.30 | $3.11 | $3.11 | $3.11 | 8,085 |
2022-08-10 | $3.21 | $3.27 | $3.21 | $3.27 | $3.27 | 1,309 |
2022-08-09 | $3.42 | $3.48 | $3.14 | $3.14 | $3.14 | 7,203 |
2022-08-08 | $3.51 | $3.51 | $3.33 | $3.51 | $3.51 | 5,466 |
2022-08-05 | $3.60 | $3.72 | $3.60 | $3.72 | $3.72 | 2,380 |
2022-08-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 883 |
2022-08-03 | $3.79 | $3.90 | $3.79 | $3.85 | $3.85 | 1,547 |
2022-08-02 | $3.50 | $3.79 | $3.49 | $3.79 | $3.79 | 5,107 |
2022-08-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 50 |
2022-07-29 | $3.65 | $3.65 | $3.40 | $3.45 | $3.45 | 6,680 |
2022-07-28 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 5,775 |
2022-07-27 | $3.60 | $3.60 | $3.43 | $3.43 | $3.43 | 1,000 |
2022-07-26 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 609 |
2022-07-25 | $3.80 | $3.80 | $3.73 | $3.73 | $3.73 | 2,997 |
2022-07-22 | $3.64 | $3.82 | $3.64 | $3.72 | $3.72 | 9,197 |
2022-07-21 | $3.50 | $3.52 | $3.50 | $3.51 | $3.51 | 960 |
2022-07-20 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 1,107 |
2022-07-19 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 1,875 |
2022-07-18 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 350 |
2022-07-15 | $3.29 | $3.35 | $3.29 | $3.29 | $3.29 | 10,530 |
2022-07-14 | $3.20 | $3.30 | $3.20 | $3.24 | $3.24 | 2,058 |
2022-07-13 | $3.55 | $3.55 | $3.39 | $3.39 | $3.39 | 4,579 |
2022-07-12 | $3.64 | $3.64 | $3.32 | $3.32 | $3.32 | 5,752 |
2022-07-11 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 1,241 |
2022-07-08 | $3.46 | $3.50 | $3.43 | $3.50 | $3.50 | 2,349 |
2022-07-07 | $3.36 | $3.47 | $3.31 | $3.45 | $3.45 | 11,128 |
2022-07-06 | $3.10 | $3.12 | $3.09 | $3.09 | $3.09 | 1,864 |
2022-07-05 | $3.16 | $3.16 | $3.07 | $3.07 | $3.07 | 22,061 |
2022-07-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3 |
2022-06-30 | $3.22 | $3.35 | $3.22 | $3.35 | $3.35 | 867 |
2022-06-29 | $3.37 | $3.40 | $3.37 | $3.40 | $3.40 | 11,105 |
2022-06-28 | $3.74 | $3.81 | $3.59 | $3.59 | $3.59 | 3,788 |
2022-06-27 | $3.31 | $3.47 | $3.31 | $3.45 | $3.45 | 7,541 |
2022-06-24 | $3.25 | $3.25 | $3.15 | $3.22 | $3.22 | 33,906 |
2022-06-23 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1,076 |
2022-06-22 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1,307 |
2022-06-21 | $3.35 | $3.35 | $3.28 | $3.29 | $3.29 | 6,660 |
2022-06-17 | $3.16 | $3.25 | $3.02 | $3.25 | $3.25 | 7,466 |
2022-06-16 | $3.14 | $3.14 | $3.03 | $3.03 | $3.03 | 3,907 |
2022-06-15 | $3.35 | $3.41 | $3.25 | $3.25 | $3.25 | 6,843 |
2022-06-14 | $3.40 | $3.40 | $3.30 | $3.33 | $3.33 | 696 |
2022-06-13 | $3.50 | $3.52 | $3.29 | $3.32 | $3.32 | 5,194 |
2022-06-10 | $3.53 | $3.56 | $3.53 | $3.56 | $3.56 | 5,778 |
2022-06-09 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 3,087 |
2022-06-08 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,984 |
2022-06-07 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 1,779 |
2022-06-06 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 1,733 |
2022-06-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 2,301 |
2022-06-02 | $3.93 | $3.98 | $3.93 | $3.97 | $3.97 | 1,615 |
2022-06-01 | $3.80 | $3.82 | $3.74 | $3.81 | $3.81 | 10,613 |
2022-05-31 | $3.93 | $3.94 | $3.80 | $3.80 | $3.80 | 1,783 |
2022-05-27 | $3.92 | $3.92 | $3.90 | $3.90 | $3.90 | 3,973 |
2022-05-26 | $3.81 | $3.83 | $3.81 | $3.83 | $3.83 | 851 |
2022-05-25 | $3.80 | $3.81 | $3.66 | $3.76 | $3.76 | 11,983 |
2022-05-24 | $3.79 | $3.91 | $3.70 | $3.90 | $3.90 | 6,276 |
2022-05-23 | $3.67 | $3.86 | $3.67 | $3.86 | $3.86 | 2,200 |
2022-05-20 | $3.86 | $3.93 | $3.67 | $3.67 | $3.67 | 12,986 |
2022-05-19 | $3.60 | $3.68 | $3.57 | $3.68 | $3.68 | 3,311 |
2022-05-18 | $3.85 | $3.88 | $3.65 | $3.65 | $3.65 | 1,390 |
2022-05-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,672 |
2022-05-16 | $3.74 | $3.90 | $3.74 | $3.90 | $3.90 | 5,811 |
2022-05-13 | $3.41 | $3.67 | $3.41 | $3.67 | $3.67 | 3,575 |
2022-05-12 | $3.34 | $3.37 | $3.21 | $3.37 | $3.37 | 5,865 |
2022-05-11 | $3.54 | $3.54 | $3.40 | $3.40 | $3.40 | 8,362 |
2022-05-10 | $3.46 | $3.80 | $3.37 | $3.38 | $3.38 | 2,088 |
2022-05-09 | $3.62 | $3.62 | $3.28 | $3.28 | $3.28 | 4,816 |
2022-05-06 | $3.81 | $3.81 | $3.63 | $3.64 | $3.64 | 5,277 |
2022-05-05 | $3.83 | $3.83 | $3.77 | $3.77 | $3.77 | 2,885 |
2022-05-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 374 |
2022-05-03 | $3.88 | $3.89 | $3.72 | $3.72 | $3.72 | 3,763 |
2022-05-02 | $3.84 | $3.84 | $3.81 | $3.82 | $3.82 | 1,300 |
2022-04-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 212 |
2022-04-28 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 834 |
2022-04-27 | $3.89 | $4.13 | $3.89 | $4.13 | $4.13 | 4,968 |
2022-04-26 | $4.00 | $4.00 | $3.68 | $3.85 | $3.85 | 3,471 |
2022-04-25 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 8,929 |
2022-04-22 | $4.05 | $4.05 | $3.78 | $3.85 | $3.85 | 8,929 |
2022-04-21 | $4.24 | $4.35 | $4.08 | $4.09 | $4.09 | 2,179 |
2022-04-20 | $4.34 | $4.40 | $4.12 | $4.12 | $4.12 | 2,598 |
2022-04-19 | $4.34 | $4.42 | $4.34 | $4.35 | $4.35 | 1,265 |
2022-04-18 | $4.35 | $4.41 | $4.33 | $4.41 | $4.41 | 7,206 |
2022-04-14 | $4.38 | $4.38 | $4.30 | $4.32 | $4.32 | 2,217 |
2022-04-13 | $5.39 | $5.39 | $4.24 | $4.36 | $4.36 | 2,514 |
2022-04-12 | $4.41 | $4.43 | $4.30 | $4.42 | $4.42 | 2,488 |
2022-04-11 | $4.51 | $4.51 | $4.00 | $4.33 | $4.33 | 4,331 |
2022-04-08 | $4.46 | $4.51 | $4.40 | $4.51 | $4.51 | 2,119 |
2022-04-07 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 2,684 |
2022-04-06 | $4.51 | $4.53 | $4.39 | $4.44 | $4.44 | 6,263 |
2022-04-05 | $4.60 | $4.73 | $4.59 | $4.60 | $4.60 | 7,808 |
2022-04-04 | $4.49 | $4.80 | $4.49 | $4.67 | $4.67 | 8,144 |
2022-04-01 | $4.76 | $4.76 | $4.65 | $4.67 | $4.67 | 1,712 |
2022-03-31 | $4.70 | $4.74 | $4.67 | $4.67 | $4.67 | 2,697 |
2022-03-30 | $4.69 | $4.81 | $4.69 | $4.79 | $4.79 | 14,376 |
2022-03-29 | $4.87 | $4.95 | $4.66 | $4.67 | $4.67 | 3,852 |
2022-03-28 | $4.81 | $4.82 | $4.67 | $4.67 | $4.67 | 10,368 |
2022-03-25 | $4.81 | $4.85 | $4.70 | $4.85 | $4.85 | 6,686 |
2022-03-24 | $4.86 | $5.00 | $4.70 | $4.71 | $4.71 | 12,993 |
2022-03-23 | $4.96 | $4.98 | $4.70 | $4.94 | $4.94 | 52,176 |
2022-03-22 | $3.80 | $4.36 | $3.80 | $4.36 | $4.36 | 33,868 |
2022-03-21 | $3.71 | $4.00 | $3.65 | $3.71 | $3.71 | 3,598 |
2022-03-18 | $3.73 | $3.73 | $3.65 | $3.71 | $3.71 | 3,598 |
2022-03-17 | $3.74 | $3.74 | $3.66 | $3.66 | $3.66 | 2,357 |
2022-03-16 | $3.41 | $3.74 | $3.41 | $3.58 | $3.58 | 8,871 |
2022-03-15 | $3.42 | $3.53 | $3.36 | $3.53 | $3.53 | 5,056 |
2022-03-14 | $3.57 | $3.61 | $3.50 | $3.50 | $3.50 | 8,396 |
2022-03-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 3,112 |
2022-03-10 | $3.63 | $3.66 | $3.56 | $3.56 | $3.56 | 6,101 |
2022-03-09 | $3.64 | $3.75 | $3.58 | $3.58 | $3.58 | 5,690 |
2022-03-08 | $3.54 | $3.58 | $3.31 | $3.58 | $3.58 | 4,733 |
2022-03-07 | $3.31 | $3.31 | $3.25 | $3.27 | $3.27 | 17,930 |
2022-03-04 | $3.40 | $3.46 | $3.40 | $3.46 | $3.46 | 1,035 |
2022-03-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 580 |
2022-03-02 | $3.59 | $3.60 | $3.55 | $3.60 | $3.60 | 2,453 |
2022-03-01 | $3.60 | $3.60 | $3.46 | $3.48 | $3.48 | 1,918 |
2022-02-28 | $3.64 | $3.69 | $3.64 | $3.68 | $3.68 | 978 |
2022-02-25 | $3.71 | $3.85 | $3.71 | $3.75 | $3.75 | 4,890 |
2022-02-24 | $3.10 | $3.50 | $3.10 | $3.44 | $3.44 | 14,962 |
2022-02-23 | $3.50 | $3.71 | $3.50 | $3.59 | $3.59 | 1,981 |
2022-02-22 | $3.73 | $3.73 | $3.49 | $3.59 | $3.59 | 3,807 |
2022-02-18 | $3.81 | $3.81 | $3.72 | $3.77 | $3.77 | 2,805 |
2022-02-17 | $4.15 | $4.15 | $3.77 | $3.77 | $3.77 | 13,234 |
2022-02-16 | $3.94 | $4.00 | $3.91 | $3.91 | $3.91 | 4,238 |
2022-02-15 | $3.72 | $3.94 | $3.72 | $3.94 | $3.94 | 14,352 |
2022-02-14 | $3.75 | $3.90 | $3.70 | $3.70 | $3.70 | 7,118 |
2022-02-11 | $4.14 | $4.14 | $3.94 | $3.94 | $3.94 | 13,399 |
2022-02-10 | $4.10 | $4.16 | $4.00 | $4.13 | $4.13 | 3,958 |
2022-02-09 | $4.21 | $4.21 | $4.10 | $4.11 | $4.11 | 1,841 |
2022-02-08 | $4.28 | $4.28 | $4.07 | $4.07 | $4.07 | 3,462 |
2022-02-07 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 10,489 |
2022-02-04 | $4.27 | $4.27 | $4.12 | $4.13 | $4.13 | 7,823 |
2022-02-03 | $4.38 | $4.38 | $4.09 | $4.14 | $4.14 | 7,585 |
2022-02-02 | $4.46 | $4.57 | $4.27 | $4.42 | $4.42 | 8,215 |
2022-02-01 | $4.21 | $4.23 | $4.09 | $4.14 | $4.14 | 1,590 |
2022-01-31 | $4.04 | $4.14 | $3.93 | $4.14 | $4.14 | 5,426 |
2022-01-28 | $3.90 | $4.27 | $3.90 | $3.96 | $3.96 | 9,363 |
2022-01-27 | $3.92 | $4.14 | $3.78 | $3.93 | $3.93 | 38,885 |
2022-01-26 | $4.08 | $4.19 | $3.67 | $3.67 | $3.67 | 24,697 |
2022-01-25 | $3.88 | $3.88 | $3.64 | $3.69 | $3.69 | 6,737 |
2022-01-24 | $3.73 | $3.95 | $3.42 | $3.95 | $3.95 | 25,066 |
2022-01-21 | $4.15 | $4.31 | $4.05 | $4.06 | $4.06 | 22,800 |
2022-01-20 | $4.50 | $4.61 | $4.36 | $4.37 | $4.37 | 27,553 |
2022-01-19 | $4.89 | $4.89 | $4.47 | $4.59 | $4.59 | 13,144 |
2022-01-18 | $4.54 | $4.80 | $4.48 | $4.59 | $4.59 | 13,144 |
2022-01-14 | $4.65 | $4.72 | $4.52 | $4.52 | $4.52 | 24,949 |
2022-01-13 | $4.95 | $4.96 | $4.73 | $4.74 | $4.74 | 2,434 |
2022-01-12 | $5.03 | $5.03 | $4.86 | $4.90 | $4.90 | 2,066 |
2022-01-11 | $4.81 | $5.00 | $4.78 | $5.00 | $5.00 | 9,325 |
2022-01-10 | $5.06 | $5.07 | $4.73 | $4.73 | $4.73 | 10,704 |
2022-01-07 | $5.13 | $5.28 | $4.94 | $5.11 | $5.11 | 11,997 |
2022-01-06 | $5.30 | $5.38 | $5.15 | $5.15 | $5.15 | 11,959 |
2022-01-05 | $5.59 | $5.65 | $5.48 | $5.48 | $5.48 | 5,209 |
2022-01-04 | $5.75 | $5.75 | $5.36 | $5.54 | $5.54 | 14,490 |
2022-01-03 | $6.06 | $6.50 | $5.61 | $6.00 | $6.00 | 15,118 |
2021-12-31 | $4.97 | $5.97 | $4.90 | $5.97 | $5.97 | 20,317 |
2021-12-30 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 7,235 |
2021-12-29 | $5.35 | $5.40 | $5.15 | $5.18 | $5.18 | 13,608 |
2021-12-28 | $5.50 | $5.50 | $5.25 | $5.25 | $5.25 | 4,096 |
2021-12-27 | $5.10 | $5.80 | $5.10 | $5.23 | $5.23 | 8,722 |
2021-12-23 | $4.76 | $5.12 | $4.76 | $5.10 | $5.10 | 7,233 |
2021-12-22 | $4.71 | $4.71 | $4.57 | $4.67 | $4.67 | 4,546 |
2021-12-21 | $4.54 | $4.71 | $4.39 | $4.71 | $4.71 | 17,123 |
2021-12-20 | $4.53 | $4.53 | $4.28 | $4.40 | $4.40 | 12,973 |
2021-12-17 | $4.54 | $4.73 | $4.54 | $4.73 | $4.73 | 2,772 |
2021-12-16 | $4.84 | $4.84 | $4.63 | $4.64 | $4.64 | 1,854 |
2021-12-15 | $4.50 | $4.72 | $4.50 | $4.71 | $4.71 | 4,049 |
2021-12-14 | $5.05 | $5.05 | $4.62 | $4.66 | $4.66 | 7,993 |
2021-12-13 | $4.98 | $5.27 | $4.98 | $5.06 | $5.06 | 4,292 |
2021-12-10 | $5.37 | $5.37 | $5.10 | $5.15 | $5.15 | 10,156 |
2021-12-09 | $5.54 | $5.61 | $5.27 | $5.36 | $5.36 | 7,744 |
2021-12-08 | $5.38 | $5.64 | $5.32 | $5.52 | $5.52 | 6,027 |
2021-12-07 | $5.33 | $5.44 | $4.87 | $5.38 | $5.38 | 9,720 |
2021-12-06 | $5.68 | $5.68 | $4.95 | $5.03 | $5.03 | 21,733 |
2021-12-03 | $5.45 | $5.45 | $5.32 | $5.45 | $5.45 | 64,286 |
2021-12-02 | $5.41 | $5.48 | $5.30 | $5.43 | $5.43 | 5,494 |
2021-12-01 | $5.70 | $5.72 | $5.35 | $5.38 | $5.38 | 12,984 |
2021-11-30 | $5.71 | $5.71 | $5.30 | $5.35 | $5.35 | 19,977 |
2021-11-29 | $5.35 | $5.86 | $5.35 | $5.86 | $5.86 | 55,884 |
2021-11-26 | $5.28 | $5.40 | $5.26 | $5.36 | $5.36 | 12,222 |
2021-11-24 | $5.77 | $5.79 | $5.60 | $5.77 | $5.77 | 7,134 |
2021-11-23 | $6.64 | $6.64 | $5.66 | $5.78 | $5.78 | 17,439 |
2021-11-22 | $5.85 | $6.17 | $5.83 | $6.05 | $6.05 | 8,882 |
2021-11-19 | $6.37 | $6.37 | $5.80 | $5.85 | $5.85 | 15,683 |
2021-11-18 | $6.48 | $6.48 | $5.75 | $6.03 | $6.03 | 91,185 |
2021-11-17 | $5.91 | $6.28 | $5.91 | $6.28 | $6.28 | 17,877 |
2021-11-16 | $5.80 | $5.91 | $5.58 | $5.70 | $5.70 | 17,761 |
2021-11-15 | $5.61 | $6.03 | $5.33 | $5.80 | $5.80 | 23,563 |
2021-11-12 | $5.63 | $5.91 | $5.49 | $5.75 | $5.75 | 29,805 |
2021-11-11 | $5.85 | $5.85 | $5.37 | $5.57 | $5.57 | 43,568 |
2021-11-10 | $5.68 | $5.68 | $5.47 | $5.52 | $5.52 | 21,305 |
2021-11-09 | $5.57 | $5.85 | $5.57 | $5.72 | $5.72 | 32,435 |
2021-11-08 | $6.00 | $6.00 | $5.32 | $5.54 | $5.54 | 26,544 |
2021-11-05 | $5.89 | $5.89 | $5.38 | $5.58 | $5.58 | 103,647 |
2021-11-04 | $6.35 | $6.35 | $5.69 | $5.70 | $5.70 | 44,089 |
2021-11-03 | $6.15 | $6.32 | $6.15 | $6.26 | $6.26 | 18,577 |
2021-11-02 | $6.32 | $6.58 | $6.15 | $6.43 | $6.43 | 60,971 |
2021-11-01 | $6.27 | $6.48 | $6.12 | $6.43 | $6.43 | 60,971 |
2021-10-29 | $6.50 | $6.50 | $6.21 | $6.28 | $6.28 | 22,181 |
2021-10-28 | $6.17 | $6.51 | $6.07 | $6.41 | $6.41 | 60,957 |
2021-10-27 | $6.05 | $6.37 | $5.97 | $6.08 | $6.08 | 25,697 |
2021-10-26 | $6.85 | $6.87 | $6.40 | $6.55 | $6.55 | 31,211 |
2021-10-25 | $6.77 | $6.99 | $6.50 | $6.85 | $6.85 | 23,286 |
2021-10-22 | $6.35 | $6.79 | $6.18 | $6.54 | $6.54 | 35,001 |
2021-10-21 | $7.08 | $7.08 | $6.64 | $6.87 | $6.87 | 27,632 |
2021-10-20 | $7.53 | $7.53 | $6.34 | $7.16 | $7.16 | 93,906 |
2021-10-19 | $7.00 | $7.51 | $6.73 | $7.51 | $7.51 | 85,272 |
2021-10-18 | $6.59 | $6.77 | $6.00 | $6.40 | $6.40 | 91,222 |
2021-10-15 | $5.65 | $7.07 | $5.65 | $6.96 | $6.96 | 105,988 |
2021-10-14 | $5.05 | $5.42 | $4.91 | $5.42 | $5.42 | 32,601 |
2021-10-13 | $4.78 | $4.87 | $4.71 | $4.87 | $4.87 | 11,779 |
2021-10-12 | $4.97 | $4.98 | $4.46 | $4.64 | $4.64 | 58,485 |
2021-10-11 | $4.24 | $4.66 | $4.24 | $4.52 | $4.52 | 22,316 |
2021-10-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 520 |
2021-10-07 | $3.15 | $3.68 | $3.15 | $3.64 | $3.64 | 3,723 |
2021-10-06 | $3.34 | $3.45 | $3.30 | $3.37 | $3.37 | 4,950 |
2021-10-05 | $3.70 | $3.89 | $3.55 | $3.55 | $3.55 | 8,894 |
2021-10-04 | $3.80 | $3.92 | $3.77 | $3.89 | $3.89 | 3,434 |
2021-10-01 | $3.85 | $3.85 | $3.78 | $3.79 | $3.79 | 5,167 |
2021-09-30 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 325 |
2021-09-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 220 |
2021-09-28 | $4.05 | $4.05 | $4.00 | $4.02 | $4.02 | 659 |
2021-09-27 | $4.04 | $4.25 | $3.95 | $3.97 | $3.97 | 863 |
2021-09-24 | $4.00 | $4.08 | $4.00 | $4.02 | $4.02 | 752 |
2021-09-23 | $4.25 | $4.25 | $3.96 | $3.96 | $3.96 | 5,563 |
2021-09-22 | $4.07 | $4.07 | $3.98 | $4.01 | $4.01 | 5,082 |
2021-09-21 | $4.02 | $4.07 | $3.96 | $3.96 | $3.96 | 905 |
2021-09-20 | $3.99 | $4.15 | $3.89 | $3.90 | $3.90 | 9,756 |
2021-09-17 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 1,156 |
2021-09-16 | $4.16 | $4.26 | $4.14 | $4.14 | $4.14 | 7,966 |
2021-09-15 | $4.11 | $4.15 | $3.89 | $4.15 | $4.15 | 4,396 |
2021-09-14 | $4.12 | $4.12 | $4.11 | $4.11 | $4.11 | 388 |
2021-09-13 | $4.14 | $4.14 | $4.12 | $4.12 | $4.12 | 1,600 |
2021-09-10 | $4.30 | $4.30 | $4.10 | $4.10 | $4.10 | 5,756 |
2021-09-09 | $4.29 | $4.29 | $4.24 | $4.24 | $4.24 | 1,487 |
2021-09-08 | $4.16 | $4.26 | $4.16 | $4.26 | $4.26 | 2,970 |
2021-09-07 | $4.15 | $4.18 | $4.13 | $4.14 | $4.14 | 11,004 |
2021-09-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,913 |
2021-09-02 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 361 |
2021-09-01 | $4.08 | $4.09 | $4.04 | $4.05 | $4.05 | 4,439 |
2021-08-31 | $4.16 | $4.16 | $4.00 | $4.00 | $4.00 | 3,519 |
2021-08-30 | $4.36 | $4.36 | $4.11 | $4.16 | $4.16 | 3,647 |
2021-08-27 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,431 |
2021-08-26 | $4.13 | $4.13 | $3.96 | $3.96 | $3.96 | 4,282 |
2021-08-25 | $4.05 | $4.05 | $4.02 | $4.02 | $4.02 | 250 |
2021-08-24 | $4.14 | $4.14 | $4.11 | $4.14 | $4.14 | 1,848 |
2021-08-23 | $4.07 | $4.07 | $4.05 | $4.05 | $4.05 | 1,243 |
2021-08-20 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 1,772 |
2021-08-19 | $3.98 | $3.98 | $3.92 | $3.97 | $3.97 | 3,564 |
2021-08-18 | $4.19 | $4.19 | $4.02 | $4.02 | $4.02 | 4,025 |
2021-08-17 | $4.03 | $4.43 | $4.03 | $4.24 | $4.24 | 3,916 |
2021-08-16 | $4.55 | $4.55 | $4.36 | $4.38 | $4.38 | 2,305 |
2021-08-13 | $4.52 | $4.63 | $4.40 | $4.49 | $4.49 | 1,577 |
2021-08-12 | $4.80 | $4.80 | $4.50 | $4.50 | $4.50 | 511 |
2021-08-11 | $4.50 | $4.67 | $4.50 | $4.51 | $4.51 | 2,058 |
2021-08-10 | $4.66 | $4.70 | $4.55 | $4.57 | $4.57 | 3,472 |
2021-08-09 | $4.38 | $4.75 | $4.38 | $4.75 | $4.75 | 12,388 |
2021-08-06 | $4.34 | $4.34 | $4.24 | $4.32 | $4.32 | 5,061 |
2021-08-05 | $4.42 | $4.42 | $4.13 | $4.13 | $4.13 | 4,106 |
2021-08-04 | $4.15 | $4.16 | $4.09 | $4.15 | $4.15 | 3,588 |
2021-08-03 | $3.91 | $4.07 | $3.91 | $4.07 | $4.07 | 2,249 |
2021-08-02 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 1,820 |
2021-07-30 | $3.84 | $3.90 | $3.84 | $3.90 | $3.90 | 1,006 |
2021-07-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 235 |
2021-07-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 29 |
2021-07-27 | $3.94 | $3.99 | $3.94 | $3.99 | $3.99 | 300 |
2021-07-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 120 |
2021-07-23 | $3.99 | $4.00 | $3.94 | $3.94 | $3.94 | 1,989 |
2021-07-22 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 251 |
2021-07-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 105 |
2021-07-20 | $3.91 | $4.01 | $3.91 | $3.94 | $3.94 | 667 |
2021-07-19 | $3.61 | $3.90 | $3.61 | $3.83 | $3.83 | 2,273 |
2021-07-16 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 819 |
2021-07-15 | $4.07 | $4.12 | $4.07 | $4.09 | $4.09 | 5,557 |
2021-07-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 282 |
2021-07-13 | $4.14 | $4.15 | $4.07 | $4.15 | $4.15 | 4,474 |
2021-07-12 | $4.09 | $4.18 | $4.09 | $4.18 | $4.18 | 751 |
2021-07-09 | $4.05 | $4.19 | $4.05 | $4.19 | $4.19 | 1,028 |
2021-07-08 | $4.15 | $4.15 | $3.97 | $4.05 | $4.05 | 5,714 |
2021-07-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 121 |
2021-07-06 | $4.22 | $4.22 | $4.16 | $4.19 | $4.19 | 1,386 |
2021-07-02 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 1,767 |
2021-07-01 | $4.52 | $4.52 | $4.15 | $4.27 | $4.27 | 750 |
2021-06-30 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 1,678 |
2021-06-29 | $4.13 | $4.13 | $3.85 | $3.87 | $3.87 | 6,866 |
2021-06-28 | $4.30 | $4.35 | $3.99 | $4.06 | $4.06 | 15,247 |
2021-06-25 | $4.65 | $4.65 | $4.27 | $4.29 | $4.29 | 22,322 |
2021-06-24 | $5.13 | $5.13 | $4.58 | $4.59 | $4.59 | 12,592 |
2021-06-23 | $4.50 | $4.88 | $4.50 | $4.87 | $4.87 | 16,515 |
2021-06-22 | $4.31 | $4.38 | $4.31 | $4.38 | $4.38 | 11,527 |
2021-06-21 | $4.15 | $4.23 | $4.13 | $4.23 | $4.23 | 10,350 |
2021-06-18 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 7,771 |
2021-06-17 | $3.74 | $3.88 | $3.74 | $3.82 | $3.82 | 2,192 |
2021-06-16 | $3.82 | $3.82 | $3.57 | $3.57 | $3.57 | 17,080 |
2021-06-15 | $3.46 | $3.66 | $3.43 | $3.55 | $3.55 | 6,055 |
2021-06-14 | $3.34 | $3.43 | $3.34 | $3.43 | $3.43 | 4,697 |
2021-06-11 | $3.15 | $3.35 | $3.15 | $3.30 | $3.30 | 4,810 |
2021-06-10 | $3.34 | $3.34 | $3.32 | $3.33 | $3.33 | 2,035 |
2021-06-09 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 1,340 |
2021-06-08 | $3.21 | $3.40 | $3.21 | $3.40 | $3.40 | 1,328 |
2021-06-07 | $3.14 | $3.40 | $3.14 | $3.40 | $3.40 | 2,616 |
2021-06-04 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 1,133 |
2021-06-03 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 824 |
2021-06-02 | $3.30 | $3.33 | $3.29 | $3.29 | $3.29 | 15,779 |
2021-06-01 | $3.49 | $3.49 | $3.25 | $3.30 | $3.30 | 2,913 |
2021-05-28 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 1,401 |
2021-05-27 | $3.29 | $3.31 | $3.29 | $3.31 | $3.31 | 2,887 |
2021-05-26 | $3.31 | $3.32 | $3.30 | $3.32 | $3.32 | 1,778 |
2021-05-25 | $3.33 | $3.36 | $3.09 | $3.31 | $3.31 | 5,924 |
2021-05-24 | $3.94 | $3.94 | $3.15 | $3.45 | $3.45 | 2,555 |
2021-05-21 | $3.59 | $3.59 | $3.33 | $3.33 | $3.33 | 800 |
2021-05-20 | $3.10 | $3.35 | $3.10 | $3.35 | $3.35 | 2,091 |
2021-05-19 | $3.24 | $3.31 | $3.19 | $3.24 | $3.24 | 11,658 |
2021-05-18 | $3.35 | $3.47 | $3.35 | $3.47 | $3.47 | 545 |
2021-05-17 | $3.32 | $3.36 | $3.32 | $3.36 | $3.36 | 1,446 |
2021-05-14 | $3.30 | $3.46 | $3.29 | $3.41 | $3.41 | 11,132 |
2021-05-13 | $3.61 | $3.61 | $3.23 | $3.24 | $3.24 | 15,865 |
2021-05-12 | $3.25 | $3.48 | $3.25 | $3.41 | $3.41 | 18,828 |
2021-05-11 | $3.53 | $3.55 | $3.38 | $3.38 | $3.38 | 4,151 |
2021-05-10 | $3.68 | $3.68 | $3.61 | $3.64 | $3.64 | 7,354 |
2021-05-07 | $3.65 | $3.69 | $3.64 | $3.69 | $3.69 | 757 |
2021-05-06 | $4.03 | $4.05 | $3.59 | $3.59 | $3.59 | 4,107 |
2021-05-05 | $3.74 | $3.75 | $3.68 | $3.75 | $3.75 | 10,170 |
2021-05-04 | $4.04 | $4.04 | $3.66 | $3.66 | $3.66 | 7,353 |
2021-05-03 | $3.97 | $3.97 | $3.66 | $3.80 | $3.80 | 6,416 |
2021-04-30 | $3.85 | $3.85 | $3.69 | $3.71 | $3.71 | 1,387 |
2021-04-29 | $3.65 | $3.75 | $3.60 | $3.71 | $3.71 | 4,181 |
2021-04-28 | $3.67 | $3.68 | $3.44 | $3.46 | $3.46 | 15,196 |
2021-04-27 | $3.72 | $3.72 | $3.61 | $3.67 | $3.67 | 3,502 |
2021-04-26 | $3.78 | $3.90 | $3.64 | $3.73 | $3.73 | 14,401 |
2021-04-23 | $3.69 | $3.69 | $3.57 | $3.58 | $3.58 | 2,647 |
2021-04-22 | $3.60 | $3.88 | $3.60 | $3.69 | $3.69 | 2,264 |
2021-04-21 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 2,059 |
2021-04-20 | $3.83 | $3.83 | $3.66 | $3.66 | $3.66 | 1,534 |
2021-04-19 | $3.83 | $3.84 | $3.71 | $3.84 | $3.84 | 2,734 |
2021-04-16 | $3.87 | $3.87 | $3.66 | $3.66 | $3.66 | 18,797 |
2021-04-15 | $3.91 | $3.91 | $3.75 | $3.76 | $3.76 | 1,350 |
2021-04-14 | $3.89 | $3.93 | $3.89 | $3.93 | $3.93 | 850 |
2021-04-13 | $3.98 | $4.05 | $3.98 | $4.03 | $4.03 | 4,283 |
2021-04-12 | $4.00 | $4.05 | $3.99 | $3.99 | $3.99 | 3,124 |
2021-04-09 | $4.07 | $4.12 | $4.03 | $4.10 | $4.10 | 3,187 |
2021-04-08 | $3.97 | $4.05 | $3.97 | $4.05 | $4.05 | 3,410 |
2021-04-07 | $3.87 | $3.98 | $3.87 | $3.98 | $3.98 | 2,047 |
2021-04-06 | $4.01 | $4.03 | $3.99 | $3.99 | $3.99 | 1,188 |
2021-04-05 | $3.90 | $3.96 | $3.77 | $3.90 | $3.90 | 5,352 |
2021-04-01 | $3.62 | $4.09 | $3.62 | $4.09 | $4.09 | 5,362 |
2021-03-31 | $3.55 | $3.62 | $3.27 | $3.62 | $3.62 | 45,465 |
2021-03-30 | $3.63 | $3.64 | $3.51 | $3.60 | $3.60 | 6,029 |
2021-03-29 | $3.50 | $4.11 | $3.50 | $3.80 | $3.80 | 15,237 |
2021-03-26 | $3.79 | $3.79 | $3.55 | $3.55 | $3.55 | 2,574 |
2021-03-25 | $3.50 | $4.13 | $3.25 | $3.55 | $3.55 | 7,702 |
2021-03-24 | $3.88 | $4.95 | $3.34 | $3.45 | $3.45 | 15,375 |
2021-03-23 | $4.00 | $4.95 | $3.89 | $3.98 | $3.98 | 13,963 |
2021-03-22 | $4.20 | $7.00 | $4.12 | $4.14 | $4.14 | 18,187 |
2021-03-19 | $4.08 | $4.20 | $3.97 | $4.20 | $4.20 | 4,544 |
2021-03-18 | $4.20 | $4.49 | $4.00 | $4.20 | $4.20 | 5,844 |
2021-03-17 | $3.88 | $4.20 | $3.74 | $4.18 | $4.18 | 18,066 |
2021-03-16 | $3.36 | $4.00 | $3.36 | $3.80 | $3.80 | 38,828 |
2021-03-15 | $3.21 | $3.33 | $3.19 | $3.29 | $3.29 | 9,373 |
2021-03-12 | $3.14 | $3.21 | $3.13 | $3.18 | $3.18 | 5,124 |
2021-03-11 | $2.99 | $3.80 | $2.91 | $3.23 | $3.23 | 30,283 |
2021-03-10 | $3.03 | $3.14 | $3.03 | $3.08 | $3.08 | 3,517 |
2021-03-09 | $2.75 | $3.13 | $2.75 | $3.10 | $3.10 | 12,174 |
2021-03-08 | $3.17 | $3.55 | $2.95 | $3.00 | $3.00 | 31,939 |
2021-03-05 | $3.08 | $3.18 | $2.65 | $3.12 | $3.12 | 95,691 |
2021-03-04 | $3.27 | $3.27 | $2.93 | $2.95 | $2.95 | 8,632 |
2021-03-03 | $3.33 | $3.47 | $3.30 | $3.30 | $3.30 | 2,903 |
2021-03-02 | $3.37 | $3.42 | $3.37 | $3.41 | $3.41 | 1,781 |
2021-03-01 | $3.27 | $3.37 | $3.24 | $3.25 | $3.25 | 8,468 |
2021-02-26 | $3.12 | $3.16 | $3.10 | $3.10 | $3.10 | 4,744 |
2021-02-25 | $3.49 | $3.49 | $3.22 | $3.23 | $3.23 | 2 |
2021-02-24 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 2 |
2021-02-23 | $3.36 | $3.36 | $3.14 | $3.23 | $3.23 | 33,239 |
2021-02-22 | $3.47 | $3.50 | $3.31 | $3.45 | $3.45 | 7,135 |
2021-02-19 | $3.35 | $3.57 | $3.35 | $3.45 | $3.45 | 7,135 |
2021-02-18 | $3.49 | $3.51 | $3.27 | $3.44 | $3.44 | 31,217 |
2021-02-17 | $3.92 | $3.92 | $3.60 | $3.60 | $3.60 | 4,033 |
2021-02-16 | $3.83 | $3.95 | $3.79 | $3.93 | $3.93 | 16,394 |
2021-02-12 | $3.33 | $3.39 | $3.31 | $3.31 | $3.31 | 3,108 |
2021-02-11 | $3.61 | $3.65 | $3.39 | $3.39 | $3.39 | 20,072 |
2021-02-10 | $3.95 | $3.95 | $3.53 | $3.62 | $3.62 | 23,956 |
2021-02-09 | $4.17 | $4.17 | $3.65 | $4.00 | $4.00 | 25,815 |
2021-02-08 | $4.19 | $4.21 | $4.11 | $4.21 | $4.21 | 6,778 |
2021-02-05 | $4.30 | $4.30 | $4.00 | $4.19 | $4.19 | 5,493 |
2021-02-04 | $4.14 | $4.18 | $3.96 | $4.17 | $4.17 | 3,016 |
2021-02-03 | $4.02 | $4.20 | $3.98 | $4.14 | $4.14 | 7,901 |
2021-02-02 | $4.21 | $4.21 | $4.13 | $4.17 | $4.17 | 3,613 |
2021-02-01 | $4.25 | $4.26 | $4.04 | $4.13 | $4.13 | 14,905 |
2021-01-29 | $3.98 | $4.15 | $3.98 | $4.01 | $4.01 | 12,579 |
2021-01-28 | $4.64 | $4.64 | $4.36 | $4.46 | $4.46 | 8,162 |
2021-01-27 | $4.50 | $4.78 | $4.20 | $4.69 | $4.69 | 14,317 |
2021-01-26 | $4.99 | $5.03 | $4.84 | $4.84 | $4.84 | 3,706 |
2021-01-25 | $5.34 | $5.35 | $4.72 | $4.96 | $4.96 | 28,398 |
2021-01-22 | $4.94 | $5.41 | $4.90 | $5.10 | $5.10 | 11,878 |
2021-01-21 | $4.88 | $4.89 | $4.63 | $4.89 | $4.89 | 17,592 |
2021-01-20 | $5.22 | $5.25 | $4.97 | $5.04 | $5.04 | 39,434 |
2021-01-19 | $5.13 | $5.44 | $4.94 | $5.44 | $5.44 | 46,470 |
2021-01-15 | $3.87 | $4.00 | $3.42 | $3.84 | $3.84 | 35,113 |
2021-01-14 | $6.25 | $6.99 | $3.89 | $4.85 | $4.85 | 91,855 |
2021-01-13 | $4.36 | $4.85 | $4.23 | $4.85 | $4.85 | 91,855 |
2021-01-12 | $2.89 | $3.80 | $2.89 | $2.90 | $2.90 | 30,406 |
2021-01-11 | $1.61 | $2.91 | $1.61 | $2.90 | $2.90 | 30,406 |
2021-01-08 | $1.56 | $1.59 | $1.51 | $1.59 | $1.59 | 5,801 |
2021-01-07 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 403 |
2021-01-06 | $1.67 | $1.68 | $1.55 | $1.58 | $1.58 | 194,049 |
2021-01-05 | $1.41 | $1.58 | $1.41 | $1.57 | $1.57 | 12,218 |
2021-01-04 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 1,450 |
2020-12-31 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 2,204 |
2020-12-30 | $1.20 | $1.25 | $1.17 | $1.25 | $1.25 | 1,603 |
2020-12-29 | $1.21 | $1.21 | $1.13 | $1.14 | $1.14 | 4,703 |
2020-12-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2020-12-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4 |
2020-12-23 | $0.95 | $1.03 | $0.90 | $0.90 | $0.90 | 1,759 |
2020-12-22 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 505 |
2020-12-21 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 204 |
2020-12-18 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 103 |
2020-12-17 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 10,004 |
2020-12-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 3 |
2020-12-15 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,614 |
2020-12-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 146 |
2020-12-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,350 |
2020-12-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 104 |
2020-12-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 104 |
2020-12-08 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 7,036 |
2020-12-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 6 |
2020-12-04 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 2,118 |
2020-12-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,006 |
2020-12-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 6 |
2020-12-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,653 |
2020-11-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 28 |
2020-11-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 8 |
2020-11-25 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 8 |
2020-11-24 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 17,503 |
2020-11-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 8 |
2020-11-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 400 |
2020-11-19 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 6 |
2020-11-18 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 6 |
2020-11-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,005 |
2020-11-16 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 1,160 |
2020-11-13 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 133 |
2020-11-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 5,000 |
2020-11-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 10 |
2020-11-10 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 8 |
2020-11-09 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 208 |
2020-11-06 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 208 |
2020-11-05 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10 |
2020-11-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10 |
2020-11-03 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 5 |
2020-11-02 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 12 |
2020-10-30 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 8 |
2020-10-29 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 5 |
2020-10-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 5 |
2020-10-27 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 6,010 |
2020-10-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 8 |
2020-10-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 8 |
2020-10-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 20 |
2020-10-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 8 |
2020-10-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 8 |
2020-10-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 10 |
2020-10-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 10 |
2020-10-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 33 |
2020-10-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,510 |
2020-10-13 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2020-10-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2020-10-09 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 12 |
2020-10-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,002 |
2020-10-07 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2020-10-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 25 |
2020-10-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,100 |
2020-10-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 950 |
2020-10-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-09-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 230 |
2020-09-14 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2020-09-11 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2020-09-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2020-09-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2020-09-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 100 |
2020-09-04 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 26 |
2020-09-03 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 25 |
2020-09-02 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 125 |
2020-09-01 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-28 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 20 |
2020-08-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-20 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-19 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-18 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2020-08-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 100 |
2020-08-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-08-12 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 445 |
2020-08-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-08-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-08-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2020-08-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,400 |
2020-08-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 25 |
2020-08-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-08-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-07-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-07-30 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-07-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-07-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2020-07-27 | $0.42 | $0.52 | $0.42 | $0.52 | $0.52 | 2,120 |
2020-07-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
2020-07-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 300 |
2020-07-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
2020-07-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 400 |
2020-07-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
2020-07-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2020-07-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 500 |
2020-07-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 500 |
2020-07-06 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 250 |
2020-06-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 150 |
2020-06-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,000 |
2020-06-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 100 |
2020-05-21 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 8,200 |
2020-05-04 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 15,000 |
2020-04-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 775 |
2020-04-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 12,000 |
2020-03-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10,000 |
2020-02-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 4,285 |
2020-02-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 12,500 |
2020-02-12 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 3,215 |
2020-01-30 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 150 |
2020-01-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 10,500 |
2020-01-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 25 |
2020-01-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 40 |
2020-01-15 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5,000 |
2019-12-06 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 822 |
2019-11-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 100 |
2019-10-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,200 |
2019-09-12 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 110 |
2019-08-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10 |
2019-07-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 200 |
2019-07-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,000 |
2019-06-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 500 |
2019-06-21 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 500 |
2019-06-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 2,000 |
2019-06-14 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 3,500 |
2019-06-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 700 |
2019-05-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 365 |
2019-05-23 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 2,800 |
2019-05-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 36 |
2019-05-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 50 |
2019-04-22 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 2,500 |
2019-04-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 200 |
2019-04-08 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 1,500 |
2019-03-19 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 50 |
2019-03-07 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,000 |
2019-02-22 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 350 |
2019-02-21 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 4,425 |
2019-02-20 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,000 |
2019-02-19 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,000 |
2019-02-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 540 |
2019-01-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 800 |
2018-12-10 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
2018-12-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 200 |
2018-11-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,000 |
2018-11-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 500 |
2018-10-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,000 |
2018-10-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 500 |
2018-10-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 400 |
2018-10-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 500 |
2018-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
2018-09-21 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 100 |
2018-09-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 230 |
2018-09-14 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 250 |
2018-09-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 89 |
2018-09-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 200 |
2018-08-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 250 |
2018-08-14 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 550 |
2018-08-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 425 |
2018-07-31 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 5,300 |
2018-07-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,500 |
2018-07-12 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 20,000 |
2018-06-27 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 4,400 |
2018-06-26 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 600 |
2018-06-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 84 |
2018-06-11 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 2,000 |
2018-06-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,500 |
2018-06-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 8,500 |
2018-06-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,000 |
2018-05-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 300 |
2018-05-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 12,200 |
2018-05-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
2018-05-10 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,900 |
2018-05-09 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 23,000 |
2018-05-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 15,210 |
2018-05-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 23,000 |
2018-05-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
2018-05-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,000 |
2018-04-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 5,500 |
2018-04-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4,400 |
2018-04-25 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 600 |
2018-04-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,500 |
2018-04-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 30 |
2018-03-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 200 |
2018-03-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 5,040 |
2018-03-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,000 |
2018-03-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
2018-03-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 200 |
2018-03-12 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 200 |
2018-03-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
2018-03-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 150 |
2018-02-27 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 20 |
2018-02-26 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 1,150 |
2018-02-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 500 |
2018-02-09 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 3,780 |
2018-02-06 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,000 |
2018-02-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 450 |
2018-02-02 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 4,000 |
2018-01-30 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 4,900 |
2018-01-26 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 2,500 |
2018-01-25 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,300 |
2018-01-24 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 300 |
2018-01-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 500 |
2018-01-22 | $1.27 | $1.31 | $1.27 | $1.27 | $1.27 | 5,000 |
2018-01-12 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 750 |
2018-01-09 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 775 |
2018-01-05 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,000 |
2018-01-03 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 2,000 |
2017-12-28 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 750 |
2017-12-27 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 675 |
2017-12-19 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 4,550 |
2017-12-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,000 |
2017-12-14 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,550 |
2017-12-12 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 500 |
2017-12-11 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 1,524 |
2017-12-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 10 |
2017-12-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 3,400 |
2017-11-30 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 2,000 |
2017-11-28 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 100 |
2017-11-27 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 5,000 |
2017-11-24 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 12,500 |
2017-11-22 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 5,100 |
2017-11-21 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 3,700 |
2017-11-17 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,000 |
2017-11-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 100 |
2017-11-14 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 1,000 |
2017-11-13 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 500 |
2017-11-10 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 4,000 |
2017-11-08 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 1,550 |
2017-11-07 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 700 |
2017-11-06 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 675 |
2017-11-02 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 4,710 |
2017-11-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 590 |
2017-10-30 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 800 |
2017-10-26 | $1.39 | $1.39 | $1.24 | $1.24 | $1.24 | 10,585 |
2017-10-25 | $1.46 | $1.46 | $1.36 | $1.36 | $1.36 | 4,020 |
2017-10-23 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,125 |
2017-10-20 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 200 |
2017-10-19 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,000 |
2017-10-17 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 200 |
2017-10-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,700 |
2017-10-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 25 |
2017-10-10 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
2017-10-09 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 50 |
2017-10-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 500 |
2017-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 825 |
2017-10-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 450 |
2017-09-25 | $0.97 | $1.10 | $0.97 | $1.10 | $1.10 | 5,000 |
Rock Tech Lithium Inc (RCKTF) News Headlines
Recent Rock Tech Lithium Inc (RCKTF) News
Similar Companies to Rock Tech Lithium Inc (RCKTF) 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 | -- | -- | -- |