Secoo Holding Ltd (SECO) Exchange: NASDAQ

Data as of March 29, 2024

$0.42 ($0.00) -0.24%

Secoo Holding Ltd - Daily Information
Click for more stock information on Secoo Holding Ltd.
Daily Information Data
Date March 29, 2024
Open $0.41
Previous Close $0.42
High $0.44
Low $0.41
Adjusted Open $0.41
Previous Adjusted Close $0.42
Adjusted High $0.44
Adjusted Low $0.41

About Secoo Holding Ltd (SECO)

Secoo Holding Limited is an online integrated smart lifestyle platform operating in China. Founded in 2008 and headquartered in Shanghai, the company’s platform combines online and offline retail with various lifestyle services to provide an exceptional shopping experience for its customers. Its platform offers a wide range of goods and services across different lifestyle categories, which include apparel and accessories, digital accessories, lifestyle products, liquor, and luxury items. Secoo Holding Limited is the nation's largest online luxury and lifestyle platform, connecting customers with a wide range of products from over 3,000 international brands, as well as unique boutique items and experiences. In 2020, the company has been accelerating its international expansion and launching a next-generation luxury boutique concept store to meet the needs of a more affluent customer demographic. During the same period, it also established a partnership with the British luxury department store Harvey Nichols. Secoo Holding Limited’s share price has grown steadily since its exchange listing in 2018.

Historical Stock Data for Secoo Holding Ltd (SECO)

Date Open High Low Close Adj.Close Volume
2024-03-26 $0.41 $0.44 $0.41 $0.42 $0.42 16,925
2024-03-25 $0.46 $0.46 $0.40 $0.42 $0.42 61,883
2024-03-22 $0.45 $0.46 $0.44 $0.45 $0.45 28,428
2024-03-21 $0.43 $0.44 $0.42 $0.44 $0.44 36,987
2024-03-20 $0.43 $0.44 $0.42 $0.43 $0.43 32,710
2024-03-19 $0.43 $0.45 $0.40 $0.43 $0.43 81,671
2024-03-18 $0.45 $0.45 $0.43 $0.44 $0.44 54,669
2024-03-15 $0.61 $0.61 $0.44 $0.45 $0.45 618,201
2024-03-14 $0.46 $0.48 $0.43 $0.43 $0.43 85,799
2024-03-13 $0.47 $0.49 $0.46 $0.47 $0.47 75,473
2024-03-12 $0.48 $0.49 $0.45 $0.48 $0.48 80,398
2024-03-11 $0.46 $0.50 $0.45 $0.45 $0.45 30,958
2024-03-08 $0.47 $0.50 $0.45 $0.48 $0.48 115,815
2024-03-07 $0.44 $0.47 $0.44 $0.45 $0.45 154,997
2024-03-06 $0.43 $0.47 $0.43 $0.44 $0.44 18,541
2024-03-05 $0.46 $0.46 $0.43 $0.43 $0.43 64,621
2024-03-04 $0.45 $0.46 $0.44 $0.45 $0.45 95,965
2024-03-01 $0.51 $0.51 $0.43 $0.46 $0.46 139,120
2024-02-29 $0.50 $0.52 $0.48 $0.48 $0.48 81,522
2024-02-28 $0.47 $0.55 $0.47 $0.47 $0.47 199,814
2024-02-27 $0.46 $0.52 $0.46 $0.49 $0.49 175,066
2024-02-26 $0.48 $0.49 $0.46 $0.46 $0.46 113,848
2024-02-23 $0.47 $0.50 $0.47 $0.49 $0.49 115,803
2024-02-22 $0.52 $0.56 $0.48 $0.50 $0.50 276,011
2024-02-21 $0.54 $0.60 $0.52 $0.54 $0.54 165,164
2024-02-20 $0.55 $0.62 $0.51 $0.55 $0.55 386,943
2024-02-16 $0.56 $0.68 $0.53 $0.59 $0.59 1,053,910
2024-02-15 $0.58 $0.84 $0.56 $0.59 $0.59 4,956,920
2024-02-14 $0.48 $0.65 $0.48 $0.56 $0.56 1,045,691
2024-02-13 $0.46 $0.55 $0.45 $0.52 $0.52 408,070
2024-02-12 $0.43 $0.50 $0.42 $0.49 $0.49 210,225
2024-02-09 $0.45 $0.51 $0.43 $0.45 $0.45 358,104
2024-02-08 $0.48 $0.62 $0.43 $0.53 $0.53 2,133,432
2024-02-07 $0.45 $0.45 $0.41 $0.42 $0.42 225,221
2024-02-06 $0.41 $0.42 $0.40 $0.42 $0.42 40,326
2024-02-05 $0.41 $0.42 $0.40 $0.41 $0.41 65,803
2024-02-02 $0.40 $0.42 $0.40 $0.40 $0.40 13,193
2024-02-01 $0.42 $0.42 $0.40 $0.40 $0.40 16,428
2024-01-31 $0.39 $0.42 $0.39 $0.42 $0.42 64,903
2024-01-30 $0.39 $0.43 $0.39 $0.42 $0.42 42,054
2024-01-29 $0.41 $0.44 $0.39 $0.40 $0.40 28,764
2024-01-26 $0.44 $0.47 $0.38 $0.41 $0.41 184,765
2024-01-25 $0.49 $0.49 $0.42 $0.44 $0.44 130,963
2024-01-24 $0.46 $0.49 $0.42 $0.47 $0.47 114,902
2024-01-23 $0.42 $0.49 $0.42 $0.46 $0.46 219,884
2024-01-22 $0.46 $0.51 $0.45 $0.49 $0.49 287,293
2024-01-19 $0.44 $0.57 $0.44 $0.52 $0.52 539,461
2024-01-18 $0.46 $0.48 $0.45 $0.47 $0.47 50,770
2024-01-17 $0.46 $0.48 $0.43 $0.48 $0.48 67,144
2024-01-16 $0.50 $0.50 $0.46 $0.46 $0.46 71,237
2024-01-12 $0.48 $0.52 $0.48 $0.50 $0.50 49,192
2024-01-11 $0.50 $0.53 $0.47 $0.52 $0.52 134,465
2024-01-10 $0.52 $0.55 $0.50 $0.52 $0.52 122,527
2024-01-09 $0.56 $0.57 $0.54 $0.55 $0.55 38,122
2024-01-08 $0.56 $0.60 $0.54 $0.55 $0.55 93,714
2024-01-05 $0.58 $0.60 $0.58 $0.60 $0.60 64,318
2024-01-04 $0.63 $0.63 $0.59 $0.60 $0.60 96,365
2024-01-03 $0.53 $0.65 $0.50 $0.65 $0.65 405,338
2024-01-02 $0.55 $0.56 $0.48 $0.53 $0.53 159,065
2023-12-29 $0.62 $0.64 $0.53 $0.57 $0.57 937,064
2023-12-28 $0.53 $0.60 $0.53 $0.56 $0.56 110,133
2023-12-27 $0.52 $0.55 $0.51 $0.52 $0.52 115,588
2023-12-26 $0.52 $0.54 $0.50 $0.52 $0.52 68,322
2023-12-22 $0.48 $0.58 $0.44 $0.54 $0.54 248,649
2023-12-21 $0.52 $0.56 $0.49 $0.50 $0.50 217,235
2023-12-20 $0.62 $0.70 $0.51 $0.51 $0.51 1,635,265
2023-12-19 $0.50 $0.73 $0.48 $0.71 $0.71 3,639,909
2023-12-18 $0.50 $0.51 $0.46 $0.47 $0.47 149,405
2023-12-15 $0.47 $0.49 $0.47 $0.47 $0.47 96,304
2023-12-14 $0.40 $0.48 $0.39 $0.46 $0.46 168,711
2023-12-13 $0.39 $0.41 $0.35 $0.38 $0.38 117,526
2023-12-12 $0.41 $0.41 $0.37 $0.37 $0.37 49,564
2023-12-11 $0.44 $0.44 $0.40 $0.41 $0.41 67,661
2023-12-08 $0.46 $0.46 $0.43 $0.44 $0.44 56,994
2023-12-07 $0.45 $0.47 $0.44 $0.44 $0.44 69,038
2023-12-06 $0.47 $0.49 $0.45 $0.46 $0.46 75,369
2023-12-05 $0.48 $0.50 $0.43 $0.46 $0.46 122,577
2023-12-04 $0.49 $0.50 $0.47 $0.48 $0.48 85,622
2023-12-01 $0.51 $0.52 $0.49 $0.50 $0.50 86,815
2023-11-30 $0.58 $0.60 $0.49 $0.52 $0.52 195,600
2023-11-29 $0.50 $0.58 $0.50 $0.55 $0.55 207,457
2023-11-28 $0.55 $0.57 $0.50 $0.52 $0.52 120,940
2023-11-27 $0.53 $0.59 $0.49 $0.56 $0.56 230,125
2023-11-24 $0.54 $0.54 $0.49 $0.51 $0.51 60,959
2023-11-22 $0.51 $0.55 $0.50 $0.50 $0.50 145,466
2023-11-21 $0.52 $0.53 $0.47 $0.52 $0.52 188,412
2023-11-20 $0.57 $0.59 $0.52 $0.53 $0.53 297,648
2023-11-17 $0.60 $0.63 $0.58 $0.58 $0.58 112,408
2023-11-16 $0.59 $0.61 $0.55 $0.57 $0.57 179,198
2023-11-15 $0.62 $0.65 $0.59 $0.60 $0.60 192,499
2023-11-14 $0.61 $0.64 $0.59 $0.63 $0.63 112,300
2023-11-13 $0.68 $0.68 $0.60 $0.61 $0.61 190,279
2023-11-10 $0.63 $0.66 $0.56 $0.59 $0.59 269,491
2023-11-09 $0.58 $0.69 $0.57 $0.66 $0.66 753,931
2023-11-08 $0.59 $0.59 $0.52 $0.56 $0.56 486,786
2023-11-07 $0.67 $0.69 $0.55 $0.58 $0.58 320,195
2023-11-06 $0.73 $0.75 $0.62 $0.65 $0.65 336,468
2023-11-03 $0.73 $0.79 $0.71 $0.74 $0.74 344,959
2023-11-02 $0.82 $0.83 $0.73 $0.74 $0.74 295,855
2023-11-01 $0.82 $0.82 $0.75 $0.77 $0.77 195,793
2023-10-31 $0.82 $0.85 $0.75 $0.81 $0.81 558,616
2023-10-30 $1.00 $1.00 $0.78 $0.86 $0.86 776,764
2023-10-27 $0.97 $1.10 $0.92 $0.95 $0.95 2,699,107
2023-10-26 $0.75 $1.17 $0.72 $0.91 $0.91 6,479,419
2023-10-25 $0.79 $0.80 $0.71 $0.75 $0.75 741,010
2023-10-24 $1.01 $1.07 $0.80 $0.83 $0.83 1,372,886
2023-10-23 $1.18 $1.48 $0.99 $1.02 $1.02 5,058,432
2023-10-20 $1.57 $1.74 $1.11 $1.15 $1.15 3,945,214
2023-10-19 $1.25 $1.84 $1.21 $1.60 $1.60 17,265,412
2023-10-18 $1.14 $1.55 $1.11 $1.35 $1.35 16,516,318
2023-10-17 $1.05 $1.41 $1.01 $1.11 $1.11 12,862,171
2023-10-16 $0.79 $1.54 $0.65 $1.02 $1.02 41,063,434
2023-10-13 $0.68 $0.80 $0.55 $0.64 $0.64 3,988,948
2023-10-12 $2.15 $2.73 $0.84 $1.02 $1.02 78,414,775
2023-10-11 $0.28 $0.40 $0.28 $0.32 $0.32 19,455,976
2023-10-10 $0.29 $0.29 $0.29 $0.29 $0.29 21,791
2023-10-09 $0.31 $0.31 $0.26 $0.29 $0.29 41,988
2023-10-06 $0.34 $0.34 $0.31 $0.31 $0.31 25,492
2023-10-05 $0.31 $0.34 $0.31 $0.33 $0.33 8,621
2023-10-04 $0.34 $0.34 $0.32 $0.33 $0.33 16,133
2023-10-03 $0.32 $0.35 $0.32 $0.33 $0.33 43,190
2023-10-02 $0.33 $0.33 $0.31 $0.32 $0.32 48,743
2023-09-29 $0.33 $0.34 $0.32 $0.33 $0.33 19,891
2023-09-28 $0.33 $0.34 $0.31 $0.32 $0.32 25,948
2023-09-27 $0.31 $0.34 $0.31 $0.32 $0.32 11,920
2023-09-26 $0.32 $0.34 $0.31 $0.31 $0.31 35,393
2023-09-25 $0.32 $0.35 $0.30 $0.34 $0.34 20,360
2023-09-22 $0.32 $0.34 $0.30 $0.33 $0.33 57,124
2023-09-21 $0.33 $0.33 $0.30 $0.30 $0.30 84,781
2023-09-20 $0.33 $0.39 $0.33 $0.34 $0.34 29,125
2023-09-19 $0.34 $0.36 $0.33 $0.34 $0.34 69,667
2023-09-18 $0.35 $0.37 $0.34 $0.34 $0.34 41,968
2023-09-15 $0.33 $0.38 $0.33 $0.34 $0.34 47,344
2023-09-14 $0.35 $0.36 $0.33 $0.35 $0.35 57,210
2023-09-13 $0.35 $0.36 $0.34 $0.35 $0.35 55,190
2023-09-12 $0.36 $0.37 $0.35 $0.35 $0.35 118,590
2023-09-11 $0.41 $0.42 $0.35 $0.37 $0.37 590,553
2023-09-08 $0.42 $0.43 $0.39 $0.39 $0.39 78,592
2023-09-07 $0.46 $0.47 $0.38 $0.44 $0.44 139,485
2023-09-06 $0.46 $0.49 $0.46 $0.47 $0.47 22,112
2023-09-05 $0.46 $0.49 $0.43 $0.45 $0.45 103,928
2023-09-01 $0.52 $0.53 $0.43 $0.44 $0.44 165,789
2023-08-31 $0.52 $0.52 $0.49 $0.51 $0.51 66,041
2023-08-30 $0.54 $0.60 $0.49 $0.52 $0.52 175,567
2023-08-29 $0.57 $0.62 $0.54 $0.54 $0.54 317,698
2023-08-28 $0.48 $0.51 $0.48 $0.51 $0.51 179,285
2023-08-25 $0.48 $0.51 $0.46 $0.49 $0.49 37,057
2023-08-24 $0.52 $0.53 $0.50 $0.50 $0.50 21,665
2023-08-23 $0.49 $0.55 $0.49 $0.51 $0.51 177,015
2023-08-22 $0.51 $0.53 $0.48 $0.51 $0.51 96,020
2023-08-21 $0.53 $0.56 $0.50 $0.51 $0.51 117,313
2023-08-18 $0.54 $0.59 $0.52 $0.53 $0.53 79,119
2023-08-17 $0.58 $0.61 $0.53 $0.59 $0.59 68,681
2023-08-16 $0.56 $0.59 $0.55 $0.56 $0.56 40,851
2023-08-15 $0.58 $0.60 $0.53 $0.60 $0.60 55,980
2023-08-14 $0.61 $0.63 $0.51 $0.56 $0.56 77,952
2023-08-11 $0.62 $0.63 $0.60 $0.61 $0.61 18,610
2023-08-10 $0.62 $0.65 $0.60 $0.63 $0.63 11,825
2023-08-09 $0.61 $0.64 $0.60 $0.60 $0.60 30,652
2023-08-08 $0.64 $0.65 $0.61 $0.61 $0.61 17,585
2023-08-07 $0.65 $0.65 $0.62 $0.64 $0.64 26,741
2023-08-04 $0.67 $0.68 $0.63 $0.65 $0.65 27,520
2023-08-03 $0.67 $0.67 $0.63 $0.65 $0.65 16,728
2023-08-02 $0.61 $0.69 $0.60 $0.67 $0.67 43,467
2023-08-01 $0.67 $0.67 $0.59 $0.64 $0.64 161,186
2023-07-31 $0.71 $0.71 $0.66 $0.68 $0.68 62,862
2023-07-28 $0.76 $0.78 $0.66 $0.69 $0.69 133,600
2023-07-27 $0.80 $0.81 $0.71 $0.75 $0.75 143,959
2023-07-26 $0.81 $0.84 $0.78 $0.78 $0.78 73,287
2023-07-25 $0.82 $0.83 $0.80 $0.81 $0.81 14,313
2023-07-24 $0.82 $0.83 $0.80 $0.83 $0.83 9,602
2023-07-21 $0.81 $0.84 $0.78 $0.80 $0.80 54,276
2023-07-20 $0.85 $0.85 $0.82 $0.83 $0.83 20,078
2023-07-19 $0.90 $0.90 $0.81 $0.85 $0.85 59,933
2023-07-18 $0.84 $0.88 $0.81 $0.87 $0.87 83,849
2023-07-17 $0.84 $0.84 $0.80 $0.82 $0.82 39,671
2023-07-14 $0.80 $0.85 $0.80 $0.83 $0.83 89,186
2023-07-13 $0.80 $0.83 $0.79 $0.80 $0.80 51,026
2023-07-12 $0.83 $0.84 $0.80 $0.82 $0.82 60,418
2023-07-11 $0.80 $0.85 $0.80 $0.83 $0.83 44,509
2023-07-10 $0.83 $0.84 $0.81 $0.83 $0.83 14,243
2023-07-07 $0.80 $0.87 $0.80 $0.82 $0.82 68,040
2023-07-06 $0.83 $0.84 $0.82 $0.84 $0.84 88,572
2023-07-05 $0.84 $0.88 $0.84 $0.85 $0.85 51,906
2023-07-03 $0.85 $0.87 $0.83 $0.84 $0.84 15,604
2023-06-30 $0.84 $0.88 $0.82 $0.88 $0.88 41,389
2023-06-29 $0.86 $0.88 $0.80 $0.86 $0.86 96,943
2023-06-28 $0.88 $0.89 $0.75 $0.87 $0.87 230,696
2023-06-27 $0.84 $0.89 $0.84 $0.88 $0.88 46,061
2023-06-26 $0.84 $0.88 $0.83 $0.86 $0.86 37,249
2023-06-23 $0.85 $0.95 $0.82 $0.86 $0.86 280,027
2023-06-22 $0.85 $0.90 $0.85 $0.88 $0.88 147,159
2023-06-21 $0.88 $0.91 $0.85 $0.87 $0.87 137,219
2023-06-20 $0.88 $0.92 $0.87 $0.90 $0.90 157,900
2023-06-16 $0.97 $0.97 $0.87 $0.89 $0.89 469,026
2023-06-15 $0.99 $1.10 $0.98 $1.02 $1.02 323,580
2023-06-14 $0.99 $1.19 $0.98 $1.01 $1.01 2,118,248
2023-06-13 $0.87 $1.05 $0.86 $0.97 $0.97 1,160,496
2023-06-12 $0.91 $0.93 $0.85 $0.86 $0.86 204,423
2023-06-09 $0.98 $0.98 $0.85 $0.90 $0.90 268,804
2023-06-08 $0.84 $1.02 $0.82 $0.96 $0.96 689,157
2023-06-07 $0.89 $0.89 $0.80 $0.83 $0.83 552,166
2023-06-06 $0.90 $1.11 $0.82 $0.90 $0.90 6,660,357
2023-06-05 $0.80 $0.82 $0.79 $0.80 $0.80 883,038
2023-06-02 $0.80 $0.84 $0.79 $0.80 $0.80 91,089
2023-06-01 $0.85 $0.85 $0.79 $0.80 $0.80 180,793
2023-05-31 $0.83 $0.85 $0.81 $0.85 $0.85 48,424
2023-05-30 $0.80 $0.86 $0.79 $0.81 $0.81 63,634
2023-05-26 $0.83 $0.86 $0.80 $0.83 $0.83 106,252
2023-05-25 $0.84 $0.89 $0.79 $0.84 $0.84 154,724
2023-05-24 $0.81 $0.87 $0.80 $0.82 $0.82 131,481
2023-05-23 $0.80 $0.85 $0.79 $0.81 $0.81 84,741
2023-05-22 $0.81 $0.84 $0.78 $0.83 $0.83 58,623
2023-05-19 $0.91 $0.91 $0.82 $0.83 $0.83 140,356
2023-05-18 $0.88 $0.94 $0.84 $0.90 $0.90 140,444
2023-05-17 $0.93 $0.95 $0.83 $0.88 $0.88 194,061
2023-05-16 $0.92 $0.98 $0.90 $0.95 $0.95 203,556
2023-05-15 $0.90 $0.99 $0.89 $0.96 $0.96 110,044
2023-05-12 $0.95 $0.99 $0.90 $0.90 $0.90 224,369
2023-05-11 $0.94 $1.11 $0.90 $1.00 $1.00 1,493,472
2023-05-10 $0.95 $1.00 $0.92 $0.94 $0.94 168,344
2023-05-09 $1.09 $1.10 $0.95 $0.96 $0.96 245,803
2023-05-08 $1.11 $1.15 $1.01 $1.09 $1.09 329,841
2023-05-05 $1.04 $1.27 $1.03 $1.10 $1.10 718,790
2023-05-04 $1.35 $1.35 $1.10 $1.15 $1.15 792,395
2023-05-03 $1.21 $1.45 $1.05 $1.35 $1.35 3,170,864
2023-05-02 $1.06 $1.68 $1.00 $1.32 $1.32 18,031,528
2023-05-01 $0.82 $1.25 $0.75 $1.01 $1.01 6,862,832
2023-04-28 $0.74 $0.85 $0.71 $0.80 $0.80 898,269
2023-04-27 $0.69 $0.72 $0.68 $0.70 $0.70 790,410
2023-04-26 $0.70 $0.73 $0.68 $0.71 $0.71 137,488
2023-04-25 $0.70 $0.72 $0.69 $0.70 $0.70 100,491
2023-04-24 $0.80 $0.80 $0.70 $0.75 $0.75 169,799
2023-04-21 $0.74 $0.86 $0.66 $0.81 $0.81 1,021,792
2023-04-20 $0.82 $0.84 $0.68 $0.73 $0.73 604,228
2023-04-19 $0.74 $0.84 $0.74 $0.80 $0.80 2,373,041
2023-04-18 $0.72 $0.74 $0.68 $0.70 $0.70 134,102
2023-04-17 $0.73 $0.76 $0.71 $0.72 $0.72 194,115
2023-04-14 $0.82 $0.82 $0.73 $0.76 $0.76 438,769
2023-04-13 $0.88 $0.91 $0.80 $0.82 $0.82 588,593
2023-04-12 $0.93 $0.99 $0.86 $0.91 $0.91 574,462
2023-04-11 $1.00 $1.15 $0.90 $0.92 $0.92 746,075
2023-04-10 $1.18 $1.18 $0.92 $0.98 $0.98 1,274,787
2023-04-06 $0.85 $1.33 $0.82 $1.21 $1.21 15,099,119
2023-04-05 $1.32 $1.37 $0.86 $0.88 $0.88 5,276,157
2023-04-04 $1.00 $1.88 $1.00 $1.46 $1.46 90,855,831
2023-04-03 $0.59 $0.64 $0.59 $0.61 $0.61 46,639
2023-03-31 $0.59 $0.61 $0.58 $0.60 $0.60 70,695
2023-03-30 $0.52 $0.62 $0.52 $0.61 $0.61 319,252
2023-03-29 $0.54 $0.55 $0.52 $0.54 $0.54 111,352
2023-03-28 $0.55 $0.56 $0.53 $0.55 $0.55 79,848
2023-03-27 $0.55 $0.58 $0.54 $0.56 $0.56 49,866
2023-03-24 $0.59 $0.59 $0.54 $0.56 $0.56 74,166
2023-03-23 $0.58 $0.60 $0.57 $0.59 $0.59 106,864
2023-03-22 $0.56 $0.59 $0.54 $0.58 $0.58 63,940
2023-03-21 $0.57 $0.61 $0.54 $0.56 $0.56 223,846
2023-03-20 $0.67 $0.68 $0.61 $0.62 $0.62 154,195
2023-03-17 $0.62 $0.68 $0.62 $0.66 $0.66 218,834
2023-03-16 $0.58 $0.62 $0.56 $0.62 $0.62 166,559
2023-03-15 $0.57 $0.59 $0.54 $0.58 $0.58 306,389
2023-03-14 $0.68 $0.69 $0.60 $0.61 $0.61 320,371
2023-03-13 $0.71 $0.78 $0.62 $0.69 $0.69 346,916
2023-03-10 $0.72 $0.81 $0.72 $0.78 $0.78 420,770
2023-03-09 $0.82 $0.88 $0.71 $0.81 $0.81 798,742
2023-03-08 $0.90 $0.98 $0.80 $0.87 $0.87 1,032,547
2023-03-07 $1.09 $1.09 $1.01 $1.03 $1.03 1,342,438
2023-03-06 $1.11 $1.28 $1.05 $1.14 $1.14 8,465,200
2023-03-03 $1.60 $1.60 $0.99 $1.00 $1.00 3,837,235
2023-03-02 $1.61 $1.68 $1.45 $1.46 $1.46 186,925
2023-03-01 $1.79 $1.96 $1.72 $1.78 $1.78 73,697
2023-02-28 $2.12 $2.17 $1.81 $1.84 $1.84 85,035
2023-02-27 $2.45 $2.60 $2.16 $2.17 $2.17 63,729
2023-02-24 $2.84 $2.84 $2.56 $2.57 $2.57 24,978
2023-02-23 $3.11 $3.13 $2.75 $2.93 $2.93 106,636
2023-02-22 $3.13 $3.27 $3.12 $3.14 $3.14 64,645
2023-02-21 $3.40 $3.50 $3.08 $3.30 $3.30 84,684
2023-02-17 $3.54 $3.72 $3.39 $3.69 $3.69 69,894
2023-02-16 $3.60 $3.84 $3.33 $3.42 $3.42 74,359
2023-02-15 $3.41 $3.73 $3.40 $3.70 $3.70 153,351
2023-02-14 $3.00 $3.95 $2.87 $3.52 $3.52 1,389,797
2023-02-13 $2.86 $2.93 $2.68 $2.82 $2.82 69,919
2023-02-10 $2.53 $3.16 $2.50 $2.99 $2.99 126,705
2023-02-09 $3.54 $3.74 $2.57 $2.65 $2.65 456,839
2023-02-08 $3.55 $4.18 $3.51 $3.65 $3.65 1,300,679
2023-02-07 $3.29 $3.96 $3.17 $3.80 $3.80 3,187,497
2023-02-06 $3.84 $5.03 $3.33 $3.77 $3.77 80,097,923
2023-02-03 $1.65 $1.78 $1.65 $1.68 $1.68 40,855
2023-02-02 $1.66 $1.78 $1.64 $1.70 $1.70 67,723
2023-02-01 $1.68 $1.73 $1.64 $1.65 $1.65 39,091
2023-01-31 $1.68 $1.78 $1.65 $1.67 $1.67 31,977
2023-01-30 $1.68 $1.78 $1.66 $1.69 $1.69 32,825
2023-01-27 $1.76 $1.82 $1.67 $1.74 $1.74 37,188
2023-01-26 $1.78 $1.81 $1.68 $1.73 $1.73 38,758
2023-01-25 $1.65 $1.85 $1.65 $1.81 $1.81 62,694
2023-01-24 $1.70 $1.80 $1.64 $1.69 $1.69 47,696
2023-01-23 $1.74 $1.81 $1.64 $1.71 $1.71 47,676
2023-01-20 $1.77 $1.80 $1.67 $1.71 $1.71 50,123
2023-01-19 $1.84 $1.89 $1.72 $1.75 $1.75 74,085
2023-01-18 $1.94 $1.95 $1.80 $1.80 $1.80 38,861
2023-01-17 $1.82 $1.93 $1.82 $1.90 $1.90 62,550
2023-01-13 $1.79 $1.87 $1.77 $1.80 $1.80 41,167
2023-01-12 $1.74 $1.95 $1.68 $1.82 $1.82 58,378
2023-01-11 $1.65 $1.80 $1.61 $1.74 $1.74 81,028
2023-01-10 $1.74 $1.81 $1.56 $1.62 $1.62 89,182
2023-01-09 $1.82 $1.90 $1.70 $1.72 $1.72 99,297
2023-01-06 $1.80 $1.91 $1.71 $1.80 $1.80 68,868
2023-01-05 $1.80 $1.93 $1.74 $1.84 $1.84 107,176
2023-01-04 $1.86 $1.89 $1.71 $1.74 $1.74 120,006
2023-01-03 $1.80 $1.90 $1.73 $1.85 $1.85 110,848
2022-12-30 $2.06 $2.11 $1.78 $1.86 $1.86 143,006
2022-12-29 $2.03 $2.24 $1.92 $2.14 $2.14 114,984
2022-12-28 $2.22 $2.30 $2.10 $2.14 $2.14 122,416
2022-12-27 $2.29 $2.36 $2.18 $2.26 $2.26 103,746
2022-12-23 $2.43 $2.44 $2.07 $2.27 $2.27 124,561
2022-12-22 $2.39 $2.44 $2.08 $2.36 $2.36 152,438
2022-12-21 $2.11 $2.45 $1.96 $2.28 $2.28 103,997
2022-12-20 $2.14 $2.25 $2.00 $2.15 $2.15 103,049
2022-12-19 $2.12 $2.19 $1.96 $2.07 $2.07 111,305
2022-12-16 $2.00 $2.16 $1.95 $2.00 $2.00 118,684
2022-12-15 $2.05 $2.19 $1.92 $2.03 $2.03 104,722
2022-12-14 $2.15 $2.29 $1.92 $2.06 $2.06 109,182
2022-12-13 $1.86 $2.18 $1.86 $2.15 $2.15 128,742
2022-12-12 $1.82 $1.99 $1.70 $1.80 $1.80 35,576
2022-12-09 $1.70 $2.20 $1.70 $1.98 $1.98 233,180
2022-12-08 $1.86 $1.91 $1.75 $1.83 $1.83 112,514
2022-12-07 $1.78 $1.98 $1.61 $1.90 $1.90 138,480
2022-12-06 $1.86 $1.90 $1.70 $1.78 $1.78 49,688
2022-12-05 $1.94 $2.05 $1.78 $1.84 $1.84 52,784
2022-12-02 $1.74 $1.98 $1.69 $1.94 $1.94 98,599
2022-12-01 $1.67 $1.79 $1.62 $1.74 $1.74 48,357
2022-11-30 $1.57 $1.68 $1.53 $1.67 $1.67 67,220
2022-11-29 $2.35 $2.47 $1.50 $1.60 $1.60 218,110
2022-11-28 $2.16 $2.50 $2.16 $2.37 $2.37 32,534
2022-11-25 $0.28 $0.30 $0.27 $0.28 $2.80 19,644
2022-11-23 $0.28 $0.30 $0.26 $0.27 $0.27 160,204
2022-11-22 $0.32 $0.32 $0.28 $0.29 $0.29 132,379
2022-11-21 $0.28 $0.30 $0.27 $0.28 $0.28 116,575
2022-11-18 $0.27 $0.30 $0.27 $0.30 $0.30 63,066
2022-11-17 $0.32 $0.32 $0.26 $0.27 $0.27 145,602
2022-11-16 $0.31 $0.33 $0.28 $0.29 $0.29 709,489
2022-11-15 $0.38 $0.38 $0.30 $0.32 $0.32 449,054
2022-11-14 $0.29 $0.33 $0.28 $0.30 $0.30 937,636
2022-11-11 $0.25 $0.29 $0.25 $0.27 $0.27 193,955
2022-11-10 $0.25 $0.26 $0.25 $0.26 $0.26 119,404
2022-11-09 $0.25 $0.26 $0.24 $0.25 $0.25 137,167
2022-11-08 $0.26 $0.26 $0.24 $0.25 $0.25 109,693
2022-11-07 $0.26 $0.27 $0.25 $0.26 $0.26 133,710
2022-11-04 $0.25 $0.27 $0.24 $0.26 $0.26 117,497
2022-11-03 $0.26 $0.27 $0.25 $0.26 $0.26 139,577
2022-11-02 $0.28 $0.28 $0.26 $0.27 $0.27 110,788
2022-11-01 $0.29 $0.29 $0.27 $0.27 $0.27 97,894
2022-10-31 $0.28 $0.30 $0.28 $0.29 $0.29 123,274
2022-10-28 $0.29 $0.30 $0.28 $0.29 $0.29 75,168
2022-10-27 $0.28 $0.30 $0.27 $0.30 $0.30 130,040
2022-10-26 $0.29 $0.30 $0.26 $0.30 $0.30 46,477
2022-10-25 $0.28 $0.31 $0.28 $0.30 $0.30 36,296
2022-10-24 $0.31 $0.31 $0.26 $0.29 $0.29 117,897
2022-10-21 $0.32 $0.35 $0.31 $0.33 $0.33 24,891
2022-10-20 $0.32 $0.34 $0.32 $0.32 $0.32 28,826
2022-10-19 $0.35 $0.35 $0.31 $0.32 $0.32 37,605
2022-10-18 $0.34 $0.34 $0.32 $0.33 $0.33 50,210
2022-10-17 $0.33 $0.34 $0.32 $0.33 $0.33 58,864
2022-10-14 $0.34 $0.35 $0.33 $0.34 $0.34 107,085
2022-10-13 $0.34 $0.35 $0.34 $0.34 $0.34 117,401
2022-10-12 $0.35 $0.36 $0.34 $0.35 $0.35 110,272
2022-10-11 $0.34 $0.36 $0.32 $0.35 $0.35 137,304
2022-10-10 $0.35 $0.37 $0.34 $0.34 $0.34 157,876
2022-10-07 $0.35 $0.38 $0.35 $0.37 $0.37 192,557
2022-10-06 $0.35 $0.37 $0.34 $0.35 $0.35 111,907
2022-10-05 $0.38 $0.38 $0.34 $0.36 $0.36 138,121
2022-10-04 $0.33 $0.38 $0.32 $0.37 $0.37 156,102
2022-10-03 $0.33 $0.34 $0.32 $0.32 $0.32 185,446
2022-09-30 $0.32 $0.34 $0.31 $0.32 $0.32 146,530
2022-09-29 $0.30 $0.33 $0.30 $0.32 $0.32 115,894
2022-09-28 $0.32 $0.34 $0.31 $0.32 $0.32 145,729
2022-09-27 $0.32 $0.34 $0.32 $0.32 $0.32 134,684
2022-09-26 $0.32 $0.34 $0.32 $0.34 $0.34 135,028
2022-09-23 $0.33 $0.36 $0.32 $0.34 $0.34 153,422
2022-09-22 $0.35 $0.37 $0.34 $0.34 $0.34 181,680
2022-09-21 $0.34 $0.36 $0.32 $0.35 $0.35 211,205
2022-09-20 $0.41 $0.41 $0.34 $0.36 $0.36 428,454
2022-09-19 $0.36 $0.41 $0.31 $0.40 $0.40 1,424,229
2022-09-16 $0.28 $0.39 $0.28 $0.35 $0.35 878,942
2022-09-15 $0.30 $0.40 $0.28 $0.33 $0.33 5,188,538
2022-09-14 $0.27 $0.29 $0.26 $0.26 $0.26 151,701
2022-09-13 $0.29 $0.31 $0.27 $0.28 $0.28 105,874
2022-09-12 $0.27 $0.29 $0.27 $0.29 $0.29 103,070
2022-09-09 $0.27 $0.31 $0.27 $0.29 $0.29 106,354
2022-09-08 $0.28 $0.31 $0.27 $0.31 $0.31 140,493
2022-09-07 $0.29 $0.30 $0.27 $0.27 $0.27 132,642
2022-09-06 $0.30 $0.34 $0.27 $0.28 $0.28 145,016
2022-09-02 $0.31 $0.31 $0.27 $0.29 $0.29 150,940
2022-09-01 $0.28 $0.30 $0.27 $0.28 $0.28 145,460
2022-08-31 $0.28 $0.28 $0.27 $0.27 $0.27 125,174
2022-08-30 $0.29 $0.29 $0.28 $0.28 $0.28 135,881
2022-08-29 $0.32 $0.35 $0.28 $0.29 $0.29 356,823
2022-08-26 $0.33 $0.36 $0.32 $0.33 $0.33 366,441
2022-08-25 $0.33 $0.35 $0.33 $0.34 $0.34 275,735
2022-08-24 $0.36 $0.36 $0.33 $0.33 $0.33 379,247
2022-08-23 $0.30 $0.38 $0.30 $0.37 $0.37 1,439,673
2022-08-22 $0.25 $0.33 $0.24 $0.30 $0.30 1,639,145
2022-08-19 $0.29 $0.29 $0.24 $0.27 $0.27 2,615,728
2022-08-18 $0.23 $0.24 $0.23 $0.23 $0.23 34,429
2022-08-17 $0.24 $0.24 $0.23 $0.23 $0.23 200,944
2022-08-16 $0.26 $0.26 $0.24 $0.25 $0.25 65,211
2022-08-15 $0.28 $0.28 $0.24 $0.25 $0.25 194,304
2022-08-12 $0.28 $0.28 $0.26 $0.26 $0.26 180,762
2022-08-11 $0.27 $0.29 $0.26 $0.28 $0.28 109,204
2022-08-10 $0.28 $0.28 $0.26 $0.27 $0.27 42,373
2022-08-09 $0.30 $0.30 $0.27 $0.27 $0.27 56,363
2022-08-08 $0.30 $0.30 $0.26 $0.28 $0.28 115,272
2022-08-05 $0.29 $0.30 $0.28 $0.29 $0.29 102,861
2022-08-04 $0.28 $0.32 $0.28 $0.31 $0.31 567,761
2022-08-03 $0.26 $0.32 $0.26 $0.29 $0.29 1,577,673
2022-08-02 $0.24 $0.27 $0.24 $0.26 $0.26 112,123
2022-08-01 $0.27 $0.28 $0.26 $0.26 $0.26 230,353
2022-07-29 $0.25 $0.26 $0.25 $0.26 $0.26 121,030
2022-07-28 $0.27 $0.27 $0.25 $0.26 $0.26 114,518
2022-07-27 $0.26 $0.27 $0.26 $0.27 $0.27 145,483
2022-07-26 $0.28 $0.28 $0.25 $0.27 $0.27 209,613
2022-07-25 $0.26 $0.28 $0.25 $0.28 $0.28 274,394
2022-07-22 $0.28 $0.28 $0.25 $0.26 $0.26 211,863
2022-07-21 $0.28 $0.30 $0.26 $0.27 $0.27 495,095
2022-07-20 $0.26 $0.30 $0.26 $0.29 $0.29 579,291
2022-07-19 $0.23 $0.30 $0.23 $0.28 $0.28 1,214,352
2022-07-18 $0.23 $0.27 $0.23 $0.25 $0.25 849,063
2022-07-15 $0.26 $0.26 $0.24 $0.24 $0.24 65,333
2022-07-14 $0.24 $0.27 $0.22 $0.26 $0.26 151,619
2022-07-13 $0.23 $0.26 $0.22 $0.25 $0.25 44,030
2022-07-12 $0.25 $0.25 $0.23 $0.25 $0.25 41,885
2022-07-11 $0.24 $0.25 $0.22 $0.25 $0.25 176,695
2022-07-08 $0.23 $0.26 $0.22 $0.24 $0.24 199,264
2022-07-07 $0.24 $0.24 $0.23 $0.24 $0.24 56,542
2022-07-06 $0.25 $0.26 $0.22 $0.23 $0.23 143,673
2022-07-05 $0.24 $0.26 $0.22 $0.24 $0.24 400,472
2022-07-01 $0.22 $0.24 $0.21 $0.23 $0.23 327,813
2022-06-30 $0.21 $0.26 $0.21 $0.22 $0.22 446,380
2022-06-29 $0.23 $0.24 $0.20 $0.23 $0.23 729,721
2022-06-28 $0.24 $0.27 $0.24 $0.24 $0.24 337,612
2022-06-27 $0.25 $0.28 $0.23 $0.25 $0.25 375,698
2022-06-24 $0.25 $0.26 $0.23 $0.26 $0.26 303,196
2022-06-23 $0.25 $0.27 $0.25 $0.26 $0.26 621,003
2022-06-22 $0.28 $0.29 $0.24 $0.25 $0.25 117,941
2022-06-21 $0.28 $0.29 $0.26 $0.26 $0.26 273,673
2022-06-17 $0.26 $0.30 $0.23 $0.29 $0.29 483,684
2022-06-16 $0.25 $0.25 $0.23 $0.23 $0.23 151,022
2022-06-15 $0.23 $0.25 $0.23 $0.23 $0.23 406,863
2022-06-14 $0.26 $0.26 $0.22 $0.24 $0.24 792,382
2022-06-13 $0.26 $0.27 $0.22 $0.24 $0.24 602,548
2022-06-10 $0.29 $0.30 $0.26 $0.27 $0.27 403,685
2022-06-09 $0.27 $0.37 $0.26 $0.29 $0.29 1,849,101
2022-06-08 $0.24 $0.27 $0.24 $0.27 $0.27 441,876
2022-06-07 $0.23 $0.27 $0.23 $0.24 $0.24 401,917
2022-06-06 $0.23 $0.27 $0.23 $0.27 $0.27 380,059
2022-06-03 $0.22 $0.24 $0.22 $0.22 $0.22 95,242
2022-06-02 $0.25 $0.25 $0.22 $0.23 $0.23 66,867
2022-06-01 $0.22 $0.24 $0.22 $0.23 $0.23 39,487
2022-05-31 $0.27 $0.27 $0.23 $0.24 $0.24 50,077
2022-05-27 $0.24 $0.24 $0.23 $0.23 $0.23 35,191
2022-05-26 $0.22 $0.23 $0.22 $0.23 $0.23 72,705
2022-05-25 $0.24 $0.24 $0.22 $0.23 $0.23 133,310
2022-05-24 $0.24 $0.24 $0.23 $0.23 $0.23 56,678
2022-05-23 $0.25 $0.26 $0.24 $0.24 $0.24 73,347
2022-05-20 $0.25 $0.27 $0.25 $0.25 $0.25 45,031
2022-05-19 $0.25 $0.26 $0.24 $0.26 $0.26 31,075
2022-05-18 $0.26 $0.26 $0.25 $0.25 $0.25 75,639
2022-05-17 $0.25 $0.28 $0.24 $0.26 $0.26 162,415
2022-05-16 $0.25 $0.25 $0.24 $0.24 $0.24 67,148
2022-05-13 $0.25 $0.27 $0.24 $0.24 $0.24 165,459
2022-05-12 $0.23 $0.25 $0.22 $0.23 $0.23 188,686
2022-05-11 $0.28 $0.28 $0.25 $0.25 $0.25 258,621
2022-05-10 $0.28 $0.31 $0.27 $0.28 $0.28 115,799
2022-05-09 $0.32 $0.32 $0.28 $0.28 $0.28 204,394
2022-05-06 $0.32 $0.33 $0.31 $0.32 $0.32 115,025
2022-05-05 $0.34 $0.34 $0.32 $0.33 $0.33 109,756
2022-05-04 $0.34 $0.35 $0.31 $0.35 $0.35 92,925
2022-05-03 $0.33 $0.35 $0.33 $0.35 $0.35 129,481
2022-05-02 $0.35 $0.35 $0.32 $0.33 $0.33 134,329
2022-04-29 $0.33 $0.37 $0.33 $0.34 $0.34 182,925
2022-04-28 $0.34 $0.35 $0.32 $0.33 $0.33 159,500
2022-04-27 $0.33 $0.37 $0.33 $0.33 $0.33 76,886
2022-04-26 $0.36 $0.38 $0.32 $0.33 $0.33 170,200
2022-04-25 $0.34 $0.40 $0.34 $0.37 $0.37 761,223
2022-04-22 $0.32 $0.34 $0.32 $0.34 $0.34 262,972
2022-04-21 $0.32 $0.34 $0.32 $0.33 $0.33 338,620
2022-04-20 $0.32 $0.34 $0.32 $0.32 $0.32 193,870
2022-04-19 $0.32 $0.33 $0.31 $0.32 $0.32 125,659
2022-04-18 $0.33 $0.33 $0.31 $0.33 $0.33 224,098
2022-04-14 $0.34 $0.35 $0.32 $0.33 $0.33 165,520
2022-04-13 $0.36 $0.36 $0.34 $0.34 $0.34 274,438
2022-04-12 $0.35 $0.37 $0.34 $0.35 $0.35 223,961
2022-04-11 $0.37 $0.37 $0.35 $0.35 $0.35 112,912
2022-04-08 $0.37 $0.38 $0.36 $0.36 $0.36 40,231
2022-04-07 $0.37 $0.38 $0.35 $0.36 $0.36 351,978
2022-04-06 $0.36 $0.37 $0.35 $0.36 $0.36 135,029
2022-04-05 $0.39 $0.40 $0.36 $0.36 $0.36 443,388
2022-04-04 $0.35 $0.41 $0.35 $0.39 $0.39 1,104,267
2022-04-01 $0.35 $0.37 $0.34 $0.35 $0.35 157,574
2022-03-31 $0.36 $0.38 $0.34 $0.35 $0.35 282,491
2022-03-30 $0.37 $0.38 $0.35 $0.36 $0.36 236,578
2022-03-29 $0.36 $0.38 $0.34 $0.37 $0.37 1,047,184
2022-03-28 $0.39 $0.40 $0.36 $0.36 $0.36 560,835
2022-03-25 $0.43 $0.44 $0.39 $0.40 $0.40 544,865
2022-03-24 $0.48 $0.59 $0.43 $0.46 $0.46 1,347,769
2022-03-23 $0.43 $0.69 $0.41 $0.50 $0.50 5,219,126
2022-03-22 $0.44 $0.44 $0.42 $0.43 $0.43 183,905
2022-03-21 $0.47 $0.47 $0.41 $0.43 $0.43 207,178
2022-03-18 $0.41 $0.48 $0.38 $0.45 $0.45 1,080,940
2022-03-17 $0.42 $0.46 $0.37 $0.44 $0.44 647,606
2022-03-16 $0.38 $0.41 $0.36 $0.40 $0.40 427,165
2022-03-15 $0.34 $0.36 $0.33 $0.34 $0.34 56,924
2022-03-14 $0.37 $0.38 $0.33 $0.34 $0.34 72,955
2022-03-11 $0.37 $0.38 $0.35 $0.37 $0.37 77,453
2022-03-10 $0.42 $0.42 $0.37 $0.37 $0.37 34,135
2022-03-09 $0.39 $0.41 $0.35 $0.40 $0.40 190,958
2022-03-08 $0.41 $0.41 $0.35 $0.38 $0.38 50,296
2022-03-07 $0.40 $0.44 $0.36 $0.36 $0.36 199,258
2022-03-04 $0.39 $0.44 $0.38 $0.41 $0.41 232,175
2022-03-03 $0.42 $0.42 $0.36 $0.37 $0.37 215,383
2022-03-02 $0.40 $0.47 $0.38 $0.42 $0.42 495,609
2022-03-01 $0.40 $0.48 $0.36 $0.42 $0.42 536,856
2022-02-28 $0.33 $0.44 $0.30 $0.40 $0.40 469,419
2022-02-25 $0.33 $0.33 $0.31 $0.33 $0.33 54,826
2022-02-24 $0.32 $0.34 $0.29 $0.33 $0.33 234,062
2022-02-23 $0.36 $0.36 $0.32 $0.33 $0.33 65,508
2022-02-22 $0.35 $0.35 $0.33 $0.35 $0.35 98,979
2022-02-18 $0.37 $0.37 $0.34 $0.35 $0.35 50,764
2022-02-17 $0.37 $0.38 $0.35 $0.36 $0.36 104,492
2022-02-16 $0.36 $0.38 $0.36 $0.36 $0.36 70,027
2022-02-15 $0.38 $0.39 $0.35 $0.36 $0.36 64,498
2022-02-14 $0.37 $0.39 $0.35 $0.36 $0.36 54,140
2022-02-11 $0.38 $0.41 $0.37 $0.39 $0.39 51,514
2022-02-10 $0.43 $0.44 $0.39 $0.40 $0.40 138,651
2022-02-09 $0.39 $0.44 $0.36 $0.41 $0.41 211,707
2022-02-08 $0.39 $0.40 $0.38 $0.39 $0.39 77,765
2022-02-07 $0.36 $0.41 $0.36 $0.37 $0.37 146,773
2022-02-04 $0.35 $0.41 $0.34 $0.36 $0.36 211,813
2022-02-03 $0.38 $0.38 $0.34 $0.35 $0.35 84,799
2022-02-02 $0.40 $0.41 $0.35 $0.38 $0.38 109,254
2022-02-01 $0.39 $0.42 $0.37 $0.39 $0.39 142,802
2022-01-31 $0.36 $0.43 $0.36 $0.37 $0.37 194,234
2022-01-28 $0.37 $0.42 $0.34 $0.36 $0.36 341,870
2022-01-27 $0.39 $0.41 $0.37 $0.38 $0.38 137,504
2022-01-26 $0.39 $0.43 $0.35 $0.39 $0.39 312,031
2022-01-25 $0.39 $0.43 $0.36 $0.40 $0.40 330,029
2022-01-24 $0.39 $0.39 $0.33 $0.38 $0.38 496,271
2022-01-21 $0.36 $0.38 $0.33 $0.37 $0.37 176,576
2022-01-20 $0.36 $0.39 $0.34 $0.36 $0.36 82,204
2022-01-19 $0.36 $0.36 $0.34 $0.36 $0.36 100,109
2022-01-18 $0.39 $0.39 $0.34 $0.35 $0.35 140,451
2022-01-14 $0.34 $0.37 $0.34 $0.36 $0.36 198,203
2022-01-13 $0.40 $0.40 $0.33 $0.35 $0.35 404,985
2022-01-12 $0.38 $0.43 $0.38 $0.40 $0.40 148,648
2022-01-11 $0.38 $0.43 $0.37 $0.38 $0.38 746,859
2022-01-10 $0.41 $0.42 $0.36 $0.37 $0.37 394,667
2022-01-07 $0.43 $0.45 $0.41 $0.43 $0.43 197,435
2022-01-06 $0.41 $0.45 $0.40 $0.43 $0.43 243,012
2022-01-05 $0.45 $0.45 $0.40 $0.41 $0.41 232,151
2022-01-04 $0.47 $0.47 $0.43 $0.45 $0.45 106,181
2022-01-03 $0.49 $0.49 $0.44 $0.47 $0.47 168,677
2021-12-31 $0.47 $0.49 $0.43 $0.48 $0.48 213,330
2021-12-30 $0.39 $0.50 $0.39 $0.49 $0.49 889,736
2021-12-29 $0.39 $0.42 $0.38 $0.39 $0.39 329,885
2021-12-28 $0.44 $0.46 $0.39 $0.39 $0.39 235,557
2021-12-27 $0.39 $0.48 $0.39 $0.46 $0.46 612,298
2021-12-23 $0.42 $0.42 $0.41 $0.42 $0.42 160,889
2021-12-22 $0.40 $0.43 $0.40 $0.42 $0.42 125,019
2021-12-21 $0.39 $0.43 $0.37 $0.40 $0.40 321,262
2021-12-20 $0.43 $0.44 $0.38 $0.39 $0.39 301,368
2021-12-17 $0.39 $0.45 $0.38 $0.43 $0.43 494,381
2021-12-16 $0.39 $0.41 $0.38 $0.38 $0.38 391,497
2021-12-15 $0.40 $0.41 $0.36 $0.40 $0.40 623,260
2021-12-14 $0.39 $0.47 $0.38 $0.40 $0.40 329,560
2021-12-13 $0.52 $0.52 $0.36 $0.42 $0.42 496,049
2021-12-10 $0.51 $0.51 $0.47 $0.47 $0.47 287,123
2021-12-09 $0.50 $0.55 $0.50 $0.50 $0.50 545,511
2021-12-08 $0.50 $0.55 $0.45 $0.50 $0.50 944,792
2021-12-07 $0.39 $0.51 $0.37 $0.50 $0.50 2,693,216
2021-12-06 $0.47 $0.47 $0.33 $0.39 $0.39 947,274
2021-12-03 $0.53 $0.53 $0.45 $0.46 $0.46 347,712
2021-12-02 $0.54 $0.56 $0.48 $0.51 $0.51 518,433
2021-12-01 $0.65 $0.65 $0.58 $0.59 $0.59 151,745
2021-11-30 $0.68 $0.68 $0.63 $0.65 $0.65 159,543
2021-11-29 $0.72 $0.72 $0.68 $0.68 $0.68 37,646
2021-11-26 $0.71 $0.74 $0.68 $0.70 $0.70 63,548
2021-11-24 $0.74 $0.75 $0.72 $0.74 $0.74 17,679
2021-11-23 $0.74 $0.76 $0.71 $0.73 $0.73 42,280
2021-11-22 $0.78 $0.80 $0.74 $0.74 $0.74 84,164
2021-11-19 $0.85 $0.85 $0.78 $0.79 $0.79 162,823
2021-11-18 $0.94 $0.95 $0.83 $0.86 $0.86 235,001
2021-11-17 $0.91 $0.94 $0.91 $0.94 $0.94 36,770
2021-11-16 $0.94 $0.94 $0.92 $0.93 $0.93 71,417
2021-11-15 $0.93 $0.99 $0.93 $0.94 $0.94 79,006
2021-11-12 $0.95 $0.99 $0.93 $0.93 $0.93 53,663
2021-11-11 $0.94 $0.97 $0.94 $0.95 $0.95 38,842
2021-11-10 $0.94 $0.96 $0.94 $0.94 $0.94 41,497
2021-11-09 $0.99 $1.00 $0.93 $0.94 $0.94 140,290
2021-11-08 $0.94 $0.96 $0.93 $0.95 $0.95 211,730
2021-11-05 $0.97 $0.99 $0.93 $0.94 $0.94 135,814
2021-11-04 $1.01 $1.02 $0.94 $0.97 $0.97 121,265
2021-11-03 $1.07 $1.07 $0.99 $1.00 $1.00 394,739
2021-11-02 $1.11 $1.14 $1.04 $1.05 $1.05 157,056
2021-11-01 $1.15 $1.19 $1.13 $1.13 $1.13 60,035
2021-10-29 $1.20 $1.20 $1.12 $1.14 $1.14 115,940
2021-10-28 $1.17 $1.19 $1.15 $1.17 $1.17 62,290
2021-10-27 $1.20 $1.25 $1.17 $1.17 $1.17 122,647
2021-10-26 $1.24 $1.30 $1.17 $1.26 $1.26 393,834
2021-10-25 $1.17 $1.34 $1.16 $1.23 $1.23 340,936
2021-10-22 $1.18 $1.22 $1.12 $1.12 $1.12 80,079
2021-10-21 $1.15 $1.27 $1.15 $1.17 $1.17 77,067
2021-10-20 $1.14 $1.18 $1.13 $1.13 $1.13 33,153
2021-10-19 $1.17 $1.17 $1.12 $1.14 $1.14 157,650
2021-10-18 $1.24 $1.29 $1.12 $1.14 $1.14 516,613
2021-10-15 $1.14 $1.24 $1.14 $1.16 $1.16 710,407
2021-10-14 $1.20 $1.23 $1.12 $1.15 $1.15 135,524
2021-10-13 $1.23 $1.29 $1.17 $1.19 $1.19 72,548
2021-10-12 $1.27 $1.28 $1.21 $1.23 $1.23 17,170
2021-10-11 $1.29 $1.34 $1.18 $1.31 $1.31 33,615
2021-10-08 $1.32 $1.37 $1.29 $1.34 $1.34 12,077
2021-10-07 $1.26 $1.38 $1.24 $1.36 $1.36 69,860
2021-10-06 $1.21 $1.25 $1.21 $1.23 $1.23 8,290
2021-10-05 $1.22 $1.24 $1.21 $1.22 $1.22 15,295
2021-10-04 $1.20 $1.26 $1.20 $1.22 $1.22 19,426
2021-10-01 $1.25 $1.26 $1.20 $1.25 $1.25 47,551
2021-09-30 $1.21 $1.25 $1.20 $1.24 $1.24 55,230
2021-09-29 $1.29 $1.31 $1.22 $1.22 $1.22 59,437
2021-09-28 $1.35 $1.36 $1.27 $1.27 $1.27 69,308
2021-09-27 $1.34 $1.43 $1.34 $1.34 $1.34 60,349
2021-09-24 $1.41 $1.42 $1.34 $1.37 $1.37 21,561
2021-09-23 $1.39 $1.43 $1.30 $1.42 $1.42 97,678
2021-09-22 $1.42 $1.43 $1.38 $1.41 $1.41 43,691
2021-09-21 $1.45 $1.47 $1.33 $1.42 $1.42 85,956
2021-09-20 $1.60 $1.60 $1.36 $1.45 $1.45 100,125
2021-09-17 $1.63 $1.65 $1.60 $1.60 $1.60 30,965
2021-09-16 $1.66 $1.66 $1.58 $1.63 $1.63 39,967
2021-09-15 $1.67 $1.70 $1.67 $1.68 $1.68 28,831
2021-09-14 $1.70 $1.72 $1.68 $1.69 $1.69 13,887
2021-09-13 $1.71 $1.72 $1.69 $1.72 $1.72 27,117
2021-09-10 $1.75 $1.75 $1.70 $1.72 $1.72 35,059
2021-09-09 $1.74 $1.74 $1.70 $1.73 $1.73 16,750
2021-09-08 $1.72 $1.75 $1.72 $1.74 $1.74 28,840
2021-09-07 $1.74 $1.75 $1.72 $1.72 $1.72 59,299
2021-09-03 $1.77 $1.78 $1.64 $1.73 $1.73 163,653
2021-09-02 $1.92 $1.92 $1.79 $1.80 $1.80 120,944
2021-09-01 $1.95 $1.95 $1.89 $1.94 $1.94 21,608
2021-08-31 $1.82 $1.99 $1.75 $1.99 $1.99 140,432
2021-08-30 $1.74 $1.84 $1.74 $1.82 $1.82 37,571
2021-08-27 $1.78 $1.81 $1.76 $1.80 $1.80 48,883
2021-08-26 $1.71 $1.78 $1.69 $1.78 $1.78 83,227
2021-08-25 $1.75 $1.75 $1.68 $1.71 $1.71 51,941
2021-08-24 $1.70 $1.76 $1.68 $1.75 $1.75 43,165
2021-08-23 $1.69 $1.70 $1.65 $1.68 $1.68 40,005
2021-08-20 $1.69 $1.69 $1.64 $1.68 $1.68 24,520
2021-08-19 $1.78 $1.78 $1.65 $1.69 $1.69 213,231
2021-08-18 $1.70 $1.80 $1.70 $1.80 $1.80 61,916
2021-08-17 $1.74 $1.77 $1.63 $1.66 $1.66 132,716
2021-08-16 $1.83 $1.84 $1.77 $1.78 $1.78 61,739
2021-08-13 $1.81 $1.88 $1.75 $1.83 $1.83 31,454
2021-08-12 $1.88 $1.89 $1.82 $1.84 $1.84 21,494
2021-08-11 $1.88 $1.94 $1.85 $1.87 $1.87 39,674
2021-08-10 $1.89 $1.93 $1.84 $1.90 $1.90 37,797
2021-08-09 $1.82 $1.94 $1.81 $1.90 $1.90 284,932
2021-08-06 $1.80 $1.86 $1.78 $1.83 $1.83 125,628
2021-08-05 $1.94 $1.94 $1.78 $1.79 $1.79 65,935
2021-08-04 $1.78 $1.94 $1.76 $1.80 $1.80 67,536
2021-08-03 $1.87 $1.90 $1.76 $1.77 $1.77 192,496
2021-08-02 $1.90 $1.92 $1.86 $1.87 $1.87 38,869
2021-07-30 $1.94 $2.06 $1.87 $1.90 $1.90 178,934
2021-07-29 $1.91 $1.97 $1.88 $1.92 $1.92 483,860
2021-07-28 $1.80 $1.91 $1.80 $1.86 $1.86 491,006
2021-07-27 $1.93 $1.95 $1.78 $1.79 $1.79 154,379
2021-07-26 $2.05 $2.09 $1.96 $1.96 $1.96 130,686
2021-07-23 $2.10 $2.18 $2.00 $2.09 $2.09 173,802
2021-07-22 $2.21 $2.21 $2.15 $2.16 $2.16 97,762
2021-07-21 $2.19 $2.22 $2.15 $2.20 $2.20 131,535
2021-07-20 $2.17 $2.21 $2.14 $2.18 $2.18 81,648
2021-07-19 $2.16 $2.19 $2.13 $2.18 $2.18 122,128
2021-07-16 $2.24 $2.24 $2.20 $2.20 $2.20 44,885
2021-07-15 $2.27 $2.30 $2.21 $2.24 $2.24 111,229
2021-07-14 $2.27 $2.30 $2.26 $2.28 $2.28 43,659
2021-07-13 $2.29 $2.33 $2.25 $2.27 $2.27 63,970
2021-07-12 $2.31 $2.31 $2.26 $2.30 $2.30 70,992
2021-07-09 $2.26 $2.31 $2.26 $2.29 $2.29 42,533
2021-07-08 $2.32 $2.32 $2.24 $2.27 $2.27 98,658
2021-07-07 $2.38 $2.39 $2.31 $2.34 $2.34 152,624
2021-07-06 $2.38 $2.40 $2.35 $2.36 $2.36 66,831
2021-07-02 $2.42 $2.44 $2.38 $2.38 $2.38 52,385
2021-07-01 $2.45 $2.46 $2.42 $2.42 $2.42 29,951
2021-06-30 $2.47 $2.48 $2.45 $2.46 $2.46 40,102
2021-06-29 $2.50 $2.50 $2.47 $2.47 $2.47 62,532
2021-06-28 $2.54 $2.54 $2.49 $2.50 $2.50 48,197
2021-06-25 $2.52 $2.53 $2.52 $2.53 $2.53 21,992
2021-06-24 $2.51 $2.52 $2.49 $2.50 $2.50 53,882
2021-06-23 $2.51 $2.52 $2.49 $2.50 $2.50 36,044
2021-06-22 $2.46 $2.50 $2.46 $2.49 $2.49 47,653
2021-06-21 $2.46 $2.52 $2.46 $2.49 $2.49 124,033
2021-06-18 $2.52 $2.52 $2.45 $2.48 $2.48 102,979
2021-06-17 $2.49 $2.52 $2.48 $2.51 $2.51 200,592
2021-06-16 $2.50 $2.52 $2.48 $2.49 $2.49 179,197
2021-06-15 $2.52 $2.55 $2.49 $2.52 $2.52 48,582
2021-06-14 $2.53 $2.55 $2.47 $2.51 $2.51 98,742
2021-06-11 $2.50 $2.50 $2.48 $2.50 $2.50 31,189
2021-06-10 $2.52 $2.52 $2.49 $2.49 $2.49 93,154
2021-06-09 $2.48 $2.52 $2.47 $2.50 $2.50 587,009
2021-06-08 $2.49 $2.53 $2.45 $2.49 $2.49 304,505
2021-06-07 $2.45 $2.49 $2.45 $2.49 $2.49 29,127
2021-06-04 $2.50 $2.52 $2.48 $2.50 $2.50 84,158
2021-06-03 $2.49 $2.53 $2.47 $2.53 $2.53 100,052
2021-06-02 $2.51 $2.58 $2.47 $2.50 $2.50 276,398
2021-06-01 $2.56 $2.57 $2.47 $2.51 $2.51 162,012
2021-05-28 $2.59 $2.59 $2.52 $2.53 $2.53 35,367
2021-05-27 $2.54 $2.63 $2.53 $2.59 $2.59 170,295
2021-05-26 $2.54 $2.56 $2.50 $2.52 $2.52 281,769
2021-05-25 $2.51 $2.58 $2.50 $2.56 $2.56 161,020
2021-05-24 $2.51 $2.53 $2.50 $2.50 $2.50 73,594
2021-05-21 $2.48 $2.56 $2.47 $2.52 $2.52 124,439
2021-05-20 $2.47 $2.55 $2.43 $2.50 $2.50 47,514
2021-05-19 $2.46 $2.48 $2.42 $2.48 $2.48 28,031
2021-05-18 $2.48 $2.49 $2.42 $2.46 $2.46 62,706
2021-05-17 $2.50 $2.50 $2.45 $2.48 $2.48 65,209
2021-05-14 $2.49 $2.49 $2.45 $2.49 $2.49 89,354
2021-05-13 $2.46 $2.50 $2.40 $2.45 $2.45 197,932
2021-05-12 $2.59 $2.59 $2.45 $2.47 $2.47 107,968
2021-05-11 $2.48 $2.53 $2.45 $2.51 $2.51 92,921
2021-05-10 $2.53 $2.55 $2.49 $2.49 $2.49 72,368
2021-05-07 $2.53 $2.57 $2.50 $2.52 $2.52 72,358
2021-05-06 $2.55 $2.56 $2.49 $2.54 $2.54 95,696
2021-05-05 $2.49 $2.59 $2.48 $2.55 $2.55 146,965
2021-05-04 $2.46 $2.48 $2.41 $2.48 $2.48 152,742
2021-05-03 $2.41 $2.46 $2.41 $2.46 $2.46 78,198
2021-04-30 $2.42 $2.45 $2.40 $2.45 $2.45 54,393
2021-04-29 $2.42 $2.46 $2.39 $2.40 $2.40 79,043
2021-04-28 $2.39 $2.44 $2.37 $2.43 $2.43 52,051
2021-04-27 $2.40 $2.43 $2.37 $2.39 $2.39 72,435
2021-04-26 $2.36 $2.43 $2.36 $2.39 $2.39 72,632
2021-04-23 $2.39 $2.39 $2.32 $2.36 $2.36 27,032
2021-04-22 $2.41 $2.41 $2.32 $2.36 $2.36 74,032
2021-04-21 $2.32 $2.39 $2.32 $2.36 $2.36 85,471
2021-04-20 $2.40 $2.45 $2.27 $2.30 $2.30 335,917
2021-04-19 $2.44 $2.48 $2.39 $2.39 $2.39 241,043
2021-04-16 $2.44 $2.49 $2.41 $2.45 $2.45 98,260
2021-04-15 $2.45 $2.50 $2.40 $2.45 $2.45 136,932
2021-04-14 $2.45 $2.51 $2.43 $2.43 $2.43 112,760
2021-04-13 $2.46 $2.47 $2.43 $2.46 $2.46 169,255
2021-04-12 $2.49 $2.49 $2.46 $2.46 $2.46 132,127
2021-04-09 $2.51 $2.54 $2.48 $2.51 $2.51 193,498
2021-04-08 $2.49 $2.52 $2.48 $2.50 $2.50 91,110
2021-04-07 $2.51 $2.55 $2.48 $2.49 $2.49 256,368
2021-04-06 $2.56 $2.58 $2.50 $2.50 $2.50 193,667
2021-04-05 $2.55 $2.59 $2.50 $2.55 $2.55 218,845
2021-04-01 $2.52 $2.58 $2.48 $2.58 $2.58 320,825
2021-03-31 $2.55 $2.57 $2.50 $2.53 $2.53 357,000
2021-03-30 $2.58 $2.61 $2.49 $2.53 $2.53 278,525
2021-03-29 $2.63 $2.65 $2.54 $2.61 $2.61 384,702
2021-03-26 $2.54 $2.62 $2.52 $2.61 $2.61 309,607
2021-03-25 $2.66 $2.66 $2.42 $2.56 $2.56 1,337,197
2021-03-24 $2.75 $3.05 $2.68 $2.75 $2.75 3,516,310
2021-03-23 $2.75 $2.77 $2.68 $2.75 $2.75 131,722
2021-03-22 $2.79 $2.82 $2.75 $2.78 $2.78 104,056
2021-03-19 $2.80 $2.80 $2.72 $2.79 $2.79 98,863
2021-03-18 $2.79 $2.83 $2.73 $2.77 $2.77 128,347
2021-03-17 $2.73 $2.88 $2.70 $2.80 $2.80 255,722
2021-03-16 $2.81 $2.82 $2.71 $2.73 $2.73 227,906
2021-03-15 $2.82 $2.84 $2.77 $2.81 $2.81 94,250
2021-03-12 $2.75 $2.86 $2.73 $2.82 $2.82 242,537
2021-03-11 $2.72 $2.80 $2.67 $2.80 $2.80 292,009
2021-03-10 $2.70 $2.73 $2.66 $2.67 $2.67 196,564
2021-03-09 $2.73 $2.79 $2.68 $2.68 $2.68 307,910
2021-03-08 $2.75 $2.80 $2.68 $2.69 $2.69 129,516
2021-03-05 $2.76 $2.80 $2.68 $2.75 $2.75 203,199
2021-03-04 $2.81 $2.85 $2.68 $2.76 $2.76 283,552
2021-03-03 $2.83 $2.90 $2.78 $2.80 $2.80 197,700
2021-03-02 $2.82 $2.84 $2.78 $2.82 $2.82 75,286
2021-03-01 $2.80 $2.86 $2.77 $2.83 $2.83 83,928
2021-02-26 $2.87 $2.87 $2.74 $2.76 $2.76 245,383
2021-02-25 $2.92 $2.94 $2.81 $2.83 $2.83 351,531
2021-02-24 $2.93 $2.97 $2.91 $2.91 $2.91 140,746
2021-02-23 $2.98 $3.03 $2.91 $2.92 $2.92 303,674
2021-02-22 $3.05 $3.05 $2.93 $2.97 $2.97 171,618
2021-02-19 $2.98 $3.09 $2.95 $3.05 $3.05 215,523
2021-02-18 $3.04 $3.07 $2.92 $2.95 $2.95 325,507
2021-02-17 $3.16 $3.16 $3.05 $3.07 $3.07 278,366
2021-02-16 $3.05 $3.18 $3.04 $3.09 $3.09 475,253
2021-02-12 $3.02 $3.12 $3.00 $3.03 $3.03 449,479
2021-02-11 $2.96 $3.23 $2.94 $2.99 $2.99 1,057,023
2021-02-10 $2.95 $3.05 $2.86 $2.95 $2.95 598,513
2021-02-09 $2.90 $2.94 $2.84 $2.92 $2.92 360,824
2021-02-08 $2.84 $2.89 $2.80 $2.88 $2.88 408,193
2021-02-05 $2.85 $2.90 $2.76 $2.84 $2.84 529,448
2021-02-04 $2.74 $2.80 $2.72 $2.78 $2.78 257,370
2021-02-03 $2.67 $2.76 $2.67 $2.74 $2.74 172,963
2021-02-02 $2.69 $2.73 $2.63 $2.70 $2.70 143,502
2021-02-01 $2.67 $2.73 $2.65 $2.69 $2.69 159,397
2021-01-29 $2.72 $2.72 $2.60 $2.67 $2.67 288,729
2021-01-28 $2.80 $2.84 $2.70 $2.70 $2.70 369,949
2021-01-27 $2.80 $2.86 $2.78 $2.80 $2.80 313,909
2021-01-26 $2.84 $2.86 $2.81 $2.85 $2.85 269,431
2021-01-25 $2.85 $2.87 $2.75 $2.84 $2.84 470,229
2021-01-22 $2.85 $2.87 $2.81 $2.85 $2.85 257,908
2021-01-21 $2.87 $2.90 $2.83 $2.84 $2.84 377,691
2021-01-20 $2.86 $2.89 $2.83 $2.86 $2.86 206,892
2021-01-19 $2.86 $2.90 $2.83 $2.86 $2.86 388,978
2021-01-15 $2.88 $2.88 $2.82 $2.86 $2.86 115,085
2021-01-14 $2.85 $2.90 $2.84 $2.86 $2.86 172,554
2021-01-13 $2.83 $2.90 $2.82 $2.86 $2.86 294,566
2021-01-12 $2.86 $2.92 $2.72 $2.85 $2.85 568,275
2021-01-11 $2.85 $3.00 $2.76 $2.96 $2.96 1,459,872
2021-01-08 $2.48 $2.48 $2.33 $2.41 $2.41 186,565
2021-01-07 $2.30 $2.38 $2.27 $2.37 $2.37 114,017
2021-01-06 $2.31 $2.38 $2.23 $2.27 $2.27 168,914
2021-01-05 $2.29 $2.36 $2.26 $2.31 $2.31 110,392
2021-01-04 $2.36 $2.36 $2.22 $2.28 $2.28 185,477
2020-12-31 $2.29 $2.38 $2.29 $2.30 $2.30 171,894
2020-12-30 $2.26 $2.28 $2.21 $2.27 $2.27 202,346
2020-12-29 $2.42 $2.42 $2.18 $2.25 $2.25 222,130
2020-12-28 $2.42 $2.49 $2.20 $2.33 $2.33 310,046
2020-12-24 $2.47 $2.55 $2.40 $2.45 $2.45 140,466
2020-12-23 $2.52 $2.58 $2.45 $2.47 $2.47 137,955
2020-12-22 $2.51 $2.56 $2.47 $2.48 $2.48 114,032
2020-12-21 $2.60 $2.61 $2.51 $2.54 $2.54 111,906
2020-12-18 $2.63 $2.69 $2.60 $2.61 $2.61 104,248
2020-12-17 $2.70 $2.70 $2.57 $2.60 $2.60 108,398
2020-12-16 $2.73 $2.74 $2.66 $2.67 $2.67 54,375
2020-12-15 $2.58 $2.71 $2.57 $2.65 $2.65 104,931
2020-12-14 $2.64 $2.74 $2.58 $2.59 $2.59 108,966
2020-12-11 $2.70 $2.75 $2.62 $2.65 $2.65 69,023
2020-12-10 $2.66 $2.70 $2.61 $2.67 $2.67 40,015
2020-12-09 $2.69 $2.80 $2.63 $2.66 $2.66 87,433
2020-12-08 $2.78 $2.78 $2.61 $2.68 $2.68 83,473
2020-12-07 $2.72 $2.79 $2.57 $2.65 $2.65 183,191
2020-12-04 $2.72 $2.90 $2.66 $2.71 $2.71 162,658
2020-12-03 $2.82 $2.87 $2.68 $2.76 $2.76 179,712
2020-12-02 $2.88 $2.90 $2.64 $2.65 $2.65 202,298
2020-12-01 $3.12 $3.29 $2.86 $2.88 $2.88 185,739
2020-11-30 $3.30 $3.33 $2.96 $3.12 $3.12 283,428
2020-11-27 $3.38 $3.46 $3.30 $3.37 $3.37 309,112
2020-11-25 $3.07 $3.46 $3.07 $3.19 $3.19 420,613
2020-11-24 $3.05 $3.08 $2.97 $3.05 $3.05 137,865
2020-11-23 $2.96 $3.04 $2.84 $2.99 $2.99 366,600
2020-11-20 $2.65 $2.86 $2.65 $2.82 $2.82 129,529
2020-11-19 $2.54 $2.69 $2.54 $2.61 $2.61 37,137
2020-11-18 $2.63 $2.67 $2.54 $2.54 $2.54 44,283
2020-11-17 $2.70 $2.70 $2.51 $2.63 $2.63 69,674
2020-11-16 $2.71 $2.81 $2.68 $2.70 $2.70 44,645
2020-11-13 $2.72 $2.76 $2.65 $2.70 $2.70 75,170
2020-11-12 $2.81 $2.81 $2.70 $2.72 $2.72 27,723
2020-11-11 $2.85 $2.85 $2.71 $2.71 $2.71 45,350
2020-11-10 $2.84 $2.86 $2.71 $2.83 $2.83 135,385
2020-11-09 $2.53 $2.76 $2.53 $2.75 $2.75 85,081
2020-11-06 $2.57 $2.62 $2.52 $2.61 $2.61 41,020
2020-11-05 $2.55 $2.65 $2.54 $2.60 $2.60 38,285
2020-11-04 $2.64 $2.64 $2.50 $2.58 $2.58 55,129
2020-11-03 $2.60 $2.65 $2.47 $2.59 $2.59 60,693
2020-11-02 $2.55 $2.65 $2.55 $2.59 $2.59 39,534
2020-10-30 $2.51 $2.59 $2.43 $2.50 $2.50 74,816
2020-10-29 $2.62 $2.66 $2.51 $2.55 $2.55 32,386
2020-10-28 $2.73 $2.73 $2.60 $2.65 $2.65 45,587
2020-10-27 $2.80 $2.85 $2.65 $2.76 $2.76 49,074
2020-10-26 $2.87 $2.91 $2.77 $2.85 $2.85 58,829
2020-10-23 $2.77 $2.89 $2.77 $2.88 $2.88 35,973
2020-10-22 $2.85 $2.88 $2.77 $2.84 $2.84 53,613
2020-10-21 $2.75 $2.89 $2.75 $2.85 $2.85 51,027
2020-10-20 $2.75 $2.79 $2.71 $2.75 $2.75 29,008
2020-10-19 $2.72 $2.78 $2.70 $2.76 $2.76 122,059
2020-10-16 $2.67 $2.80 $2.66 $2.74 $2.74 50,205
2020-10-15 $2.77 $2.80 $2.65 $2.69 $2.69 67,784
2020-10-14 $2.80 $2.83 $2.67 $2.82 $2.82 83,299
2020-10-13 $2.77 $2.83 $2.72 $2.83 $2.83 118,864
2020-10-12 $2.75 $2.83 $2.70 $2.82 $2.82 60,954
2020-10-09 $2.81 $2.81 $2.69 $2.76 $2.76 19,226
2020-10-08 $2.72 $2.80 $2.72 $2.78 $2.78 70,153
2020-10-07 $2.70 $2.75 $2.67 $2.72 $2.72 29,862
2020-10-06 $2.67 $2.75 $2.66 $2.70 $2.70 94,724
2020-10-05 $2.67 $2.72 $2.65 $2.68 $2.68 98,509
2020-10-02 $2.60 $2.70 $2.60 $2.68 $2.68 44,965
2020-10-01 $2.71 $2.72 $2.57 $2.65 $2.65 133,652
2020-09-30 $2.54 $2.67 $2.50 $2.67 $2.67 100,698
2020-09-29 $2.61 $2.61 $2.47 $2.51 $2.51 144,003
2020-09-28 $2.40 $2.65 $2.39 $2.63 $2.63 225,525
2020-09-25 $2.33 $2.38 $2.30 $2.38 $2.38 65,229
2020-09-24 $2.36 $2.36 $2.27 $2.35 $2.35 70,565
2020-09-23 $2.32 $2.42 $2.27 $2.37 $2.37 154,309
2020-09-22 $2.31 $2.33 $2.29 $2.29 $2.29 36,608
2020-09-21 $2.31 $2.34 $2.30 $2.32 $2.32 125,155
2020-09-18 $2.37 $2.37 $2.30 $2.31 $2.31 65,721
2020-09-17 $2.43 $2.45 $2.33 $2.38 $2.38 101,026
2020-09-16 $2.40 $2.48 $2.38 $2.44 $2.44 141,824
2020-09-15 $2.39 $2.40 $2.33 $2.36 $2.36 70,066
2020-09-14 $2.27 $2.42 $2.26 $2.36 $2.36 63,821
2020-09-11 $2.27 $2.27 $2.21 $2.22 $2.22 59,016
2020-09-10 $2.32 $2.33 $2.22 $2.22 $2.22 92,400
2020-09-09 $2.36 $2.36 $2.30 $2.30 $2.30 97,332
2020-09-08 $2.40 $2.42 $2.32 $2.32 $2.32 194,053
2020-09-04 $2.56 $2.56 $2.43 $2.44 $2.44 163,935
2020-09-03 $2.80 $2.84 $2.51 $2.59 $2.59 324,737
2020-09-02 $2.93 $2.99 $2.82 $2.94 $2.94 254,627
2020-09-01 $2.83 $2.97 $2.80 $2.94 $2.94 216,257
2020-08-31 $3.03 $3.03 $2.79 $2.85 $2.85 176,722
2020-08-28 $2.60 $3.05 $2.60 $3.04 $3.04 303,354
2020-08-27 $2.61 $2.64 $2.58 $2.64 $2.64 203,630
2020-08-26 $2.73 $2.73 $2.58 $2.61 $2.61 93,272
2020-08-25 $2.62 $2.69 $2.56 $2.69 $2.69 109,474
2020-08-24 $2.54 $2.59 $2.49 $2.59 $2.59 174,789
2020-08-21 $2.52 $2.52 $2.45 $2.48 $2.48 115,886
2020-08-20 $2.53 $2.58 $2.46 $2.54 $2.54 89,355
2020-08-19 $2.65 $2.65 $2.50 $2.51 $2.51 180,796
2020-08-18 $2.60 $2.67 $2.59 $2.66 $2.66 88,699
2020-08-17 $2.62 $2.62 $2.57 $2.59 $2.59 71,569
2020-08-14 $2.68 $2.69 $2.61 $2.63 $2.63 98,364
2020-08-13 $2.68 $2.76 $2.63 $2.63 $2.63 118,649
2020-08-12 $2.68 $2.70 $2.63 $2.65 $2.65 123,423
2020-08-11 $2.71 $2.75 $2.67 $2.67 $2.67 90,372
2020-08-10 $2.80 $2.84 $2.69 $2.69 $2.69 121,547
2020-08-07 $2.64 $2.77 $2.64 $2.77 $2.77 227,226
2020-08-06 $2.69 $2.73 $2.66 $2.66 $2.66 94,255
2020-08-05 $2.71 $2.80 $2.66 $2.70 $2.70 254,462
2020-08-04 $2.69 $2.78 $2.67 $2.68 $2.68 163,651
2020-08-03 $2.66 $2.69 $2.63 $2.63 $2.63 181,100
2020-07-31 $2.80 $2.81 $2.61 $2.63 $2.63 149,470
2020-07-30 $2.80 $2.80 $2.65 $2.77 $2.77 100,794
2020-07-29 $2.73 $2.80 $2.68 $2.79 $2.79 138,860
2020-07-28 $2.79 $2.79 $2.65 $2.71 $2.71 209,097
2020-07-27 $2.72 $2.77 $2.54 $2.73 $2.73 153,609
2020-07-24 $2.61 $2.73 $2.53 $2.68 $2.68 219,384
2020-07-23 $2.77 $2.87 $2.61 $2.63 $2.63 265,424
2020-07-22 $2.88 $2.88 $2.76 $2.77 $2.77 247,397
2020-07-21 $2.98 $2.98 $2.85 $2.90 $2.90 321,473
2020-07-20 $3.10 $3.19 $2.78 $2.88 $2.88 909,756
2020-07-17 $3.30 $3.34 $2.99 $3.10 $3.10 551,900
2020-07-16 $3.51 $3.55 $3.11 $3.22 $3.22 1,278,100
2020-07-15 $3.56 $3.78 $3.44 $3.62 $3.62 721,100
2020-07-14 $3.48 $3.53 $3.29 $3.43 $3.43 359,200
2020-07-13 $3.62 $3.73 $3.48 $3.51 $3.51 403,600
2020-07-10 $3.70 $3.71 $3.46 $3.54 $3.54 435,300
2020-07-09 $4.04 $4.09 $3.60 $3.74 $3.74 532,400
2020-07-08 $3.34 $4.10 $3.34 $3.97 $3.97 1,544,000
2020-07-07 $3.46 $3.46 $3.25 $3.27 $3.27 177,800
2020-07-06 $3.39 $3.53 $3.32 $3.45 $3.45 586,000
2020-07-02 $3.11 $3.30 $3.10 $3.28 $3.28 271,100
2020-07-01 $3.21 $3.28 $3.06 $3.08 $3.08 139,500
2020-06-30 $2.98 $3.25 $2.98 $3.23 $3.23 275,400
2020-06-29 $3.13 $3.20 $3.02 $3.02 $3.02 234,200
2020-06-26 $3.23 $3.28 $3.08 $3.18 $3.18 235,131
2020-06-25 $2.96 $3.33 $2.96 $3.30 $3.30 461,257
2020-06-24 $3.37 $3.43 $3.18 $3.20 $3.20 308,328
2020-06-23 $3.32 $3.62 $3.32 $3.49 $3.49 333,936
2020-06-22 $3.63 $3.63 $3.35 $3.46 $3.46 293,117
2020-06-19 $3.51 $3.71 $3.47 $3.61 $3.61 428,380
2020-06-18 $3.65 $3.77 $3.45 $3.57 $3.57 462,786
2020-06-17 $3.30 $3.67 $3.21 $3.59 $3.59 525,142
2020-06-16 $3.26 $3.38 $3.22 $3.32 $3.32 201,986
2020-06-15 $3.10 $3.34 $3.04 $3.23 $3.23 290,741
2020-06-12 $3.16 $3.29 $3.06 $3.29 $3.29 335,954
2020-06-11 $3.24 $3.30 $2.96 $3.03 $3.03 525,970
2020-06-10 $3.50 $3.54 $3.25 $3.40 $3.40 637,506
2020-06-09 $3.27 $3.50 $3.13 $3.49 $3.49 523,971
2020-06-08 $3.03 $3.34 $2.96 $3.24 $3.24 774,130
2020-06-05 $3.06 $3.08 $2.80 $3.01 $3.01 712,834
2020-06-04 $3.16 $3.27 $2.96 $3.00 $3.00 1,915,924
2020-06-03 $4.24 $4.66 $3.13 $3.28 $3.28 27,002,173
2020-06-02 $2.23 $2.26 $2.11 $2.15 $2.15 284,659
2020-06-01 $2.39 $2.39 $2.25 $2.25 $2.25 105,757
2020-05-29 $2.38 $2.39 $2.31 $2.33 $2.33 63,089
2020-05-28 $2.40 $2.48 $2.32 $2.35 $2.35 49,287
2020-05-27 $2.40 $2.40 $2.34 $2.38 $2.38 29,062
2020-05-26 $2.49 $2.51 $2.36 $2.36 $2.36 80,033
2020-05-22 $2.48 $2.48 $2.38 $2.43 $2.43 89,471
2020-05-21 $2.50 $2.54 $2.46 $2.51 $2.51 41,784
2020-05-20 $2.56 $2.70 $2.45 $2.52 $2.52 239,599
2020-05-19 $2.60 $2.61 $2.55 $2.56 $2.56 64,932
2020-05-18 $2.58 $2.74 $2.58 $2.62 $2.62 107,698
2020-05-15 $2.61 $2.64 $2.51 $2.62 $2.62 53,774
2020-05-14 $2.65 $2.65 $2.52 $2.60 $2.60 91,674
2020-05-13 $2.75 $2.84 $2.65 $2.66 $2.66 114,563
2020-05-12 $2.86 $2.99 $2.72 $2.72 $2.72 155,132
2020-05-11 $2.60 $3.00 $2.60 $2.99 $2.99 232,894
2020-05-08 $2.68 $2.68 $2.51 $2.57 $2.57 127,327
2020-05-07 $2.86 $2.88 $2.60 $2.61 $2.61 181,242
2020-05-06 $2.84 $2.88 $2.74 $2.80 $2.80 159,901
2020-05-05 $3.06 $3.15 $2.72 $2.75 $2.75 191,855
2020-05-04 $3.20 $3.20 $3.00 $3.05 $3.05 144,014
2020-05-01 $3.17 $3.17 $2.86 $3.13 $3.13 232,306
2020-04-30 $3.28 $3.30 $2.91 $3.18 $3.18 1,089,973
2020-04-29 $2.29 $2.73 $2.27 $2.61 $2.61 614,955
2020-04-28 $2.39 $2.40 $2.22 $2.28 $2.28 182,795
2020-04-27 $2.33 $2.40 $2.13 $2.34 $2.34 235,757
2020-04-24 $2.32 $2.37 $2.20 $2.32 $2.32 158,595
2020-04-23 $2.53 $2.53 $2.28 $2.28 $2.28 286,151
2020-04-22 $2.50 $2.60 $2.26 $2.55 $2.55 454,044
2020-04-21 $2.69 $2.70 $2.38 $2.41 $2.41 189,652
2020-04-20 $2.75 $2.76 $2.51 $2.55 $2.55 160,373
2020-04-17 $2.73 $2.82 $2.64 $2.67 $2.67 111,801
2020-04-16 $2.76 $2.85 $2.68 $2.72 $2.72 174,916
2020-04-15 $2.72 $2.87 $2.72 $2.77 $2.77 99,813
2020-04-14 $2.97 $2.97 $2.76 $2.76 $2.76 136,070
2020-04-13 $3.07 $3.07 $2.90 $2.97 $2.97 41,949
2020-04-09 $3.13 $3.36 $2.85 $2.97 $2.97 53,651
2020-04-08 $3.25 $3.43 $2.86 $2.98 $2.98 66,633
2020-04-07 $2.95 $3.07 $2.91 $3.04 $3.04 104,861
2020-04-06 $3.10 $3.10 $2.73 $2.87 $2.87 38,903
2020-04-03 $3.01 $3.19 $2.70 $2.94 $2.94 94,133
2020-04-02 $3.61 $3.80 $2.95 $3.09 $3.09 93,343
2020-04-01 $3.72 $3.74 $3.60 $3.61 $3.61 15,807
2020-03-31 $3.80 $3.80 $3.71 $3.76 $3.76 16,445
2020-03-30 $3.80 $3.80 $3.71 $3.76 $3.76 23,076
2020-03-27 $3.71 $3.80 $3.71 $3.75 $3.75 36,325
2020-03-26 $3.93 $4.00 $3.84 $4.00 $4.00 22,566
2020-03-25 $4.10 $4.12 $3.82 $3.85 $3.85 49,914
2020-03-24 $3.86 $4.39 $3.85 $3.88 $3.88 79,396
2020-03-23 $4.14 $4.61 $3.46 $3.85 $3.85 67,832
2020-03-20 $4.46 $4.77 $4.21 $4.25 $4.25 69,753
2020-03-19 $4.61 $4.68 $4.30 $4.59 $4.59 32,681
2020-03-18 $4.44 $4.80 $3.72 $4.80 $4.80 228,134
2020-03-17 $4.65 $4.81 $4.44 $4.59 $4.59 24,881
2020-03-16 $4.84 $5.03 $4.56 $4.78 $4.78 56,493
2020-03-13 $5.83 $5.85 $5.03 $5.13 $5.13 27,254
2020-03-12 $4.75 $5.40 $4.33 $5.40 $5.40 63,967
2020-03-11 $5.46 $5.59 $5.28 $5.29 $5.29 44,695
2020-03-10 $5.75 $5.87 $5.51 $5.62 $5.62 33,574
2020-03-09 $5.58 $5.72 $5.31 $5.43 $5.43 72,120
2020-03-06 $6.00 $6.21 $5.78 $6.02 $6.02 42,319
2020-03-05 $6.46 $6.56 $5.84 $6.04 $6.04 12,147
2020-03-04 $6.25 $6.95 $5.94 $6.01 $6.01 62,776
2020-03-03 $5.90 $6.05 $5.83 $5.90 $5.90 64,797
2020-03-02 $5.67 $5.89 $5.60 $5.76 $5.76 48,147
2020-02-28 $5.56 $5.81 $5.49 $5.55 $5.55 43,038
2020-02-27 $5.61 $5.77 $5.61 $5.61 $5.61 19,397
2020-02-26 $5.80 $5.81 $5.60 $5.74 $5.74 26,827
2020-02-25 $5.67 $5.76 $5.67 $5.73 $5.73 15,674
2020-02-24 $5.75 $5.87 $5.60 $5.64 $5.64 29,043
2020-02-21 $5.90 $5.96 $5.86 $5.90 $5.90 7,987
2020-02-20 $5.95 $5.99 $5.90 $5.94 $5.94 32,128
2020-02-19 $5.90 $5.94 $5.88 $5.90 $5.90 14,466
2020-02-18 $6.06 $6.10 $5.84 $5.89 $5.89 31,671
2020-02-14 $6.09 $6.12 $5.98 $6.04 $6.04 13,968
2020-02-13 $6.15 $6.27 $5.92 $6.00 $6.00 19,880
2020-02-12 $6.13 $6.22 $6.07 $6.07 $6.07 10,516
2020-02-11 $6.14 $6.16 $6.04 $6.15 $6.15 12,689
2020-02-10 $6.11 $6.35 $5.97 $6.08 $6.08 141,380
2020-02-07 $6.13 $6.14 $5.96 $6.07 $6.07 10,920
2020-02-06 $6.07 $6.28 $6.05 $6.10 $6.10 13,900
2020-02-05 $6.37 $6.37 $6.02 $6.06 $6.06 20,697
2020-02-04 $6.48 $6.48 $6.30 $6.33 $6.33 19,826
2020-02-03 $6.41 $6.48 $6.27 $6.29 $6.29 25,060
2020-01-31 $6.54 $6.69 $6.33 $6.38 $6.38 39,561
2020-01-30 $6.65 $6.75 $6.39 $6.72 $6.72 65,055
2020-01-29 $6.52 $6.74 $6.46 $6.72 $6.72 20,222
2020-01-28 $6.67 $6.74 $6.35 $6.63 $6.63 25,506
2020-01-27 $6.55 $6.75 $6.45 $6.61 $6.61 68,009
2020-01-24 $6.95 $6.95 $6.46 $6.66 $6.66 73,418
2020-01-23 $6.92 $7.07 $6.92 $6.99 $6.99 82,303
2020-01-22 $6.91 $7.10 $6.84 $7.02 $7.02 63,316
2020-01-21 $6.81 $6.99 $6.81 $6.89 $6.89 47,351
2020-01-17 $6.95 $6.99 $6.80 $6.90 $6.90 49,153
2020-01-16 $7.08 $7.11 $6.85 $6.95 $6.95 28,603
2020-01-15 $7.09 $7.21 $6.97 $6.98 $6.98 22,768
2020-01-14 $7.25 $7.29 $7.00 $7.12 $7.12 29,552
2020-01-13 $7.22 $7.30 $7.13 $7.23 $7.23 34,958
2020-01-10 $7.01 $7.15 $6.99 $7.15 $7.15 27,666
2020-01-09 $6.75 $7.13 $6.75 $7.11 $7.11 49,578
2020-01-08 $6.33 $7.10 $6.26 $6.68 $6.68 142,938
2020-01-07 $6.08 $6.45 $6.07 $6.39 $6.39 66,552
2020-01-06 $5.98 $6.10 $5.98 $6.09 $6.09 37,796
2020-01-03 $6.00 $6.00 $5.92 $5.98 $5.98 33,873
2020-01-02 $5.98 $6.10 $5.93 $6.05 $6.05 69,717
2019-12-31 $5.86 $5.94 $5.82 $5.89 $5.89 40,935
2019-12-30 $6.03 $6.03 $5.79 $5.87 $5.87 74,411
2019-12-27 $6.08 $6.08 $5.91 $5.99 $5.99 60,730
2019-12-26 $5.82 $6.09 $5.82 $6.08 $6.08 68,688
2019-12-24 $5.70 $5.88 $5.70 $5.88 $5.88 37,642
2019-12-23 $5.72 $5.86 $5.64 $5.84 $5.84 71,249
2019-12-20 $5.86 $5.87 $5.56 $5.68 $5.68 206,361
2019-12-19 $5.87 $5.87 $5.72 $5.83 $5.83 36,006
2019-12-18 $5.86 $5.94 $5.84 $5.84 $5.84 24,157
2019-12-17 $5.74 $5.89 $5.74 $5.87 $5.87 98,689
2019-12-16 $5.78 $5.83 $5.73 $5.75 $5.75 89,015
2019-12-13 $5.75 $5.89 $5.68 $5.78 $5.78 62,472
2019-12-12 $5.76 $5.90 $5.62 $5.78 $5.78 40,121
2019-12-11 $5.72 $5.92 $5.62 $5.71 $5.71 32,658
2019-12-10 $5.73 $5.78 $5.50 $5.72 $5.72 34,098
2019-12-09 $5.80 $5.88 $5.64 $5.75 $5.75 23,914
2019-12-06 $5.56 $5.92 $5.56 $5.84 $5.84 67,071
2019-12-05 $5.80 $6.34 $5.47 $5.76 $5.76 116,901
2019-12-04 $5.85 $6.04 $5.52 $5.66 $5.66 68,624
2019-12-03 $5.99 $5.99 $5.75 $5.88 $5.88 61,752
2019-12-02 $6.26 $6.26 $5.97 $6.05 $6.05 46,646
2019-11-29 $6.25 $6.30 $6.14 $6.27 $6.27 17,804
2019-11-27 $6.00 $6.31 $6.00 $6.31 $6.31 44,793
2019-11-26 $6.03 $6.19 $5.72 $6.19 $6.19 29,087
2019-11-25 $5.91 $6.03 $5.72 $6.03 $6.03 55,679
2019-11-22 $5.80 $5.94 $5.80 $5.90 $5.90 7,628
2019-11-21 $5.80 $5.90 $5.67 $5.77 $5.77 86,971
2019-11-20 $5.59 $5.89 $5.28 $5.65 $5.65 104,878
2019-11-19 $5.70 $5.75 $5.55 $5.66 $5.66 15,023
2019-11-18 $5.87 $5.94 $5.67 $5.67 $5.67 11,071
2019-11-15 $5.89 $6.00 $5.77 $5.89 $5.89 69,774
2019-11-14 $5.84 $5.94 $5.84 $5.89 $5.89 6,893
2019-11-13 $5.90 $6.00 $5.88 $5.97 $5.97 15,448
2019-11-12 $5.84 $6.00 $5.80 $5.98 $5.98 23,115
2019-11-11 $5.69 $6.00 $5.69 $5.84 $5.84 26,948
2019-11-08 $5.81 $5.87 $5.73 $5.80 $5.80 8,696
2019-11-07 $5.70 $6.00 $5.70 $5.85 $5.85 130,713
2019-11-06 $5.80 $5.90 $5.69 $5.69 $5.69 25,049
2019-11-05 $5.81 $5.97 $5.80 $5.80 $5.80 21,067
2019-11-04 $6.00 $6.11 $5.82 $5.82 $5.82 17,951
2019-11-01 $6.00 $6.00 $5.05 $5.99 $5.99 31,496
2019-10-31 $5.94 $6.10 $5.94 $5.99 $5.99 89,789
2019-10-30 $6.12 $6.12 $5.94 $5.95 $5.95 11,106
2019-10-29 $6.10 $6.17 $6.04 $6.11 $6.11 20,116
2019-10-28 $6.11 $6.19 $6.06 $6.08 $6.08 38,161
2019-10-25 $6.20 $6.24 $6.08 $6.11 $6.11 107,295
2019-10-24 $6.17 $6.30 $5.74 $6.27 $6.27 128,561
2019-10-23 $6.19 $6.23 $6.00 $6.10 $6.10 99,610
2019-10-22 $6.17 $6.25 $5.90 $6.21 $6.21 103,378
2019-10-21 $5.99 $6.18 $5.92 $6.17 $6.17 31,385
2019-10-18 $5.96 $5.96 $5.86 $5.92 $5.92 23,425
2019-10-17 $6.12 $6.12 $5.87 $5.95 $5.95 19,476
2019-10-16 $6.09 $6.13 $6.06 $6.11 $6.11 12,113
2019-10-15 $5.98 $6.15 $5.97 $6.13 $6.13 33,501
2019-10-14 $5.85 $6.12 $5.72 $5.95 $5.95 50,756
2019-10-11 $5.88 $6.02 $5.80 $5.84 $5.84 48,591
2019-10-10 $5.91 $5.92 $5.70 $5.80 $5.80 89,561
2019-10-09 $5.98 $5.98 $5.67 $5.82 $5.82 66,932
2019-10-08 $6.17 $6.26 $5.90 $5.94 $5.94 25,614
2019-10-07 $6.15 $6.24 $6.11 $6.17 $6.17 13,327
2019-10-04 $6.17 $6.55 $6.03 $6.10 $6.10 66,991
2019-10-03 $6.31 $6.48 $6.01 $6.15 $6.15 63,566
2019-10-02 $6.26 $6.41 $6.07 $6.30 $6.30 44,383
2019-10-01 $6.70 $6.70 $6.18 $6.30 $6.30 102,489
2019-09-30 $6.60 $6.76 $6.60 $6.70 $6.70 29,434
2019-09-27 $6.69 $6.88 $6.55 $6.56 $6.56 52,405
2019-09-26 $6.71 $6.89 $6.61 $6.75 $6.75 44,638
2019-09-25 $6.80 $6.90 $6.71 $6.71 $6.71 38,760
2019-09-24 $6.93 $7.00 $6.70 $6.86 $6.86 49,433
2019-09-23 $7.00 $7.05 $6.92 $7.02 $7.02 20,471
2019-09-20 $7.15 $7.15 $6.95 $7.00 $7.00 26,480
2019-09-19 $7.22 $7.25 $7.04 $7.14 $7.14 6,868
2019-09-18 $7.25 $7.28 $6.91 $6.97 $6.97 172,295
2019-09-17 $7.39 $7.51 $7.20 $7.20 $7.20 115,159
2019-09-16 $7.40 $7.59 $7.31 $7.47 $7.47 27,826
2019-09-13 $7.40 $7.71 $7.20 $7.40 $7.40 34,554
2019-09-12 $7.40 $7.45 $7.29 $7.40 $7.40 6,439
2019-09-11 $7.40 $7.49 $7.29 $7.40 $7.40 8,677
2019-09-10 $7.30 $7.41 $7.20 $7.38 $7.38 25,832
2019-09-09 $7.36 $7.43 $7.24 $7.33 $7.33 21,062
2019-09-06 $7.39 $7.51 $7.30 $7.30 $7.30 5,981
2019-09-05 $7.46 $7.50 $7.28 $7.40 $7.40 31,494
2019-09-04 $7.50 $7.53 $7.30 $7.30 $7.30 7,435
2019-09-03 $7.31 $7.63 $7.31 $7.40 $7.40 14,422
2019-08-30 $7.62 $7.80 $7.34 $7.48 $7.48 36,077
2019-08-29 $7.85 $8.25 $7.42 $7.66 $7.66 92,985
2019-08-28 $7.79 $8.15 $7.68 $8.15 $8.15 48,060
2019-08-27 $7.81 $7.95 $7.34 $7.87 $7.87 66,163
2019-08-26 $7.35 $7.79 $7.35 $7.76 $7.76 29,050
2019-08-23 $7.30 $7.47 $7.27 $7.30 $7.30 21,981
2019-08-22 $7.36 $7.48 $6.96 $7.30 $7.30 24,695
2019-08-21 $7.63 $7.63 $7.34 $7.35 $7.35 16,505
2019-08-20 $7.43 $7.61 $7.43 $7.59 $7.59 13,052
2019-08-19 $7.47 $7.50 $7.25 $7.37 $7.37 10,377
2019-08-16 $7.17 $7.37 $7.04 $7.37 $7.37 20,785
2019-08-15 $7.13 $7.27 $6.96 $7.15 $7.15 39,394
2019-08-14 $6.97 $7.22 $6.97 $7.07 $7.07 73,692
2019-08-13 $7.18 $7.51 $7.18 $7.44 $7.44 22,302
2019-08-12 $7.40 $7.40 $7.10 $7.21 $7.21 14,676
2019-08-09 $7.57 $7.57 $7.19 $7.42 $7.42 33,211
2019-08-08 $7.13 $7.71 $7.00 $7.71 $7.71 31,371
2019-08-07 $7.04 $7.20 $7.00 $7.13 $7.13 7,743
2019-08-06 $7.43 $7.43 $7.09 $7.17 $7.17 8,855
2019-08-05 $6.71 $7.43 $6.71 $7.27 $7.27 78,435
2019-08-02 $7.45 $7.45 $7.16 $7.33 $7.33 40,959
2019-08-01 $8.05 $8.05 $7.43 $7.50 $7.50 28,363
2019-07-31 $8.04 $8.16 $7.88 $7.99 $7.99 50,857
2019-07-30 $7.82 $8.19 $7.80 $8.08 $8.08 13,280
2019-07-29 $8.00 $8.00 $7.67 $7.95 $7.95 60,682
2019-07-26 $7.85 $8.18 $7.83 $8.09 $8.09 82,343
2019-07-25 $8.10 $8.15 $7.85 $8.09 $8.09 25,792
2019-07-24 $7.67 $8.20 $7.67 $8.03 $8.03 66,288
2019-07-23 $7.65 $7.87 $7.65 $7.73 $7.73 29,727
2019-07-22 $7.58 $7.65 $7.55 $7.63 $7.63 35,494
2019-07-19 $7.45 $7.66 $7.40 $7.58 $7.58 24,083
2019-07-18 $7.21 $7.54 $7.21 $7.38 $7.38 23,547
2019-07-17 $7.51 $7.55 $7.26 $7.35 $7.35 18,169
2019-07-16 $7.50 $7.69 $7.37 $7.51 $7.51 32,143
2019-07-15 $7.31 $7.60 $7.22 $7.58 $7.58 63,435
2019-07-12 $7.32 $7.35 $7.25 $7.31 $7.31 8,832
2019-07-11 $7.37 $7.37 $7.23 $7.32 $7.32 13,247
2019-07-10 $7.29 $7.48 $7.18 $7.35 $7.35 38,365
2019-07-09 $7.24 $7.29 $7.15 $7.29 $7.29 38,297
2019-07-08 $7.43 $7.56 $7.06 $7.29 $7.29 43,310
2019-07-05 $7.23 $7.54 $7.21 $7.43 $7.43 76,233
2019-07-03 $7.67 $7.78 $7.21 $7.24 $7.24 84,778
2019-07-02 $7.90 $7.90 $7.53 $7.64 $7.64 34,039
2019-07-01 $7.83 $8.02 $7.64 $7.93 $7.93 101,184
2019-06-28 $7.47 $7.60 $7.30 $7.60 $7.60 52,851
2019-06-27 $7.24 $7.40 $7.15 $7.31 $7.31 78,408
2019-06-26 $7.20 $7.51 $7.10 $7.28 $7.28 150,528
2019-06-25 $7.45 $7.50 $7.08 $7.15 $7.15 109,292
2019-06-24 $7.96 $7.97 $7.39 $7.53 $7.53 279,853
2019-06-21 $7.96 $8.17 $7.91 $8.01 $8.01 66,742
2019-06-20 $7.69 $7.99 $7.41 $7.98 $7.98 248,419
2019-06-19 $7.53 $7.84 $7.45 $7.65 $7.65 70,063
2019-06-18 $7.22 $7.55 $7.14 $7.48 $7.48 60,037
2019-06-17 $6.98 $7.25 $6.98 $7.20 $7.20 49,678
2019-06-14 $7.63 $7.64 $6.65 $6.91 $6.91 629,440
2019-06-13 $8.03 $8.25 $7.41 $7.56 $7.56 227,979
2019-06-12 $8.00 $8.13 $7.62 $7.75 $7.75 58,795
2019-06-11 $8.04 $8.32 $7.80 $8.01 $8.01 137,374
2019-06-10 $7.81 $7.97 $7.66 $7.88 $7.88 63,622
2019-06-07 $7.41 $7.80 $7.29 $7.60 $7.60 55,210
2019-06-06 $7.43 $7.54 $7.32 $7.54 $7.54 38,087
2019-06-05 $7.53 $7.58 $7.33 $7.49 $7.49 29,931
2019-06-04 $7.35 $7.72 $7.35 $7.58 $7.58 28,941
2019-06-03 $7.24 $7.83 $7.24 $7.41 $7.41 49,022
2019-05-31 $7.10 $7.35 $7.05 $7.17 $7.17 66,885
2019-05-30 $7.49 $7.61 $7.12 $7.17 $7.17 122,521
2019-05-29 $7.78 $7.80 $7.35 $7.53 $7.53 64,227
2019-05-28 $7.24 $8.00 $7.06 $7.78 $7.78 132,581
2019-05-24 $7.40 $7.40 $7.03 $7.10 $7.10 49,801
2019-05-23 $7.48 $7.49 $7.17 $7.33 $7.33 35,300
2019-05-22 $7.83 $7.91 $7.42 $7.48 $7.48 119,991
2019-05-21 $7.99 $8.32 $7.70 $7.87 $7.87 86,602
2019-05-20 $8.03 $8.03 $7.57 $7.89 $7.89 113,988
2019-05-17 $8.23 $8.27 $7.90 $8.05 $8.05 83,861
2019-05-16 $8.79 $9.17 $8.27 $8.35 $8.35 151,582
2019-05-15 $9.28 $9.34 $8.73 $8.90 $8.90 172,883
2019-05-14 $9.25 $9.25 $8.70 $8.99 $8.99 54,346
2019-05-13 $9.33 $9.35 $8.66 $9.12 $9.12 238,253
2019-05-10 $9.47 $9.56 $9.15 $9.50 $9.50 68,499
2019-05-09 $9.58 $9.59 $9.22 $9.40 $9.40 183,027
2019-05-08 $9.50 $9.85 $9.50 $9.73 $9.73 44,910
2019-05-07 $9.69 $9.92 $9.57 $9.87 $9.87 100,677
2019-05-06 $9.02 $9.82 $9.01 $9.70 $9.70 87,479
2019-05-03 $9.90 $10.11 $9.55 $9.64 $9.64 67,145
2019-05-02 $9.70 $10.00 $9.60 $9.87 $9.87 43,309
2019-05-01 $9.51 $9.99 $9.48 $9.86 $9.86 84,254
2019-04-30 $9.33 $9.68 $9.23 $9.59 $9.59 60,208
2019-04-29 $9.34 $9.60 $9.26 $9.35 $9.35 27,865
2019-04-26 $9.58 $9.58 $9.36 $9.38 $9.38 29,932
2019-04-25 $9.53 $9.64 $9.38 $9.59 $9.59 29,464
2019-04-24 $9.74 $9.76 $9.36 $9.64 $9.64 74,929
2019-04-23 $10.05 $10.08 $9.78 $9.78 $9.78 60,169
2019-04-22 $10.02 $10.06 $9.95 $10.05 $10.05 56,211
2019-04-18 $9.89 $10.10 $9.71 $10.02 $10.02 53,485
2019-04-17 $10.27 $10.27 $9.75 $9.99 $9.99 129,160
2019-04-16 $10.24 $10.45 $9.95 $10.27 $10.27 186,300
2019-04-15 $10.30 $10.45 $9.88 $10.17 $10.17 323,137
2019-04-12 $9.61 $10.30 $9.58 $10.18 $10.18 184,571
2019-04-11 $9.47 $9.64 $9.43 $9.58 $9.58 54,210
2019-04-10 $9.64 $9.75 $9.46 $9.64 $9.64 40,653
2019-04-09 $9.62 $9.63 $9.42 $9.61 $9.61 75,302
2019-04-08 $9.63 $9.94 $9.53 $9.70 $9.70 123,775
2019-04-05 $9.30 $9.79 $9.26 $9.78 $9.78 81,747
2019-04-04 $8.95 $9.40 $8.62 $9.37 $9.37 203,344
2019-04-03 $9.12 $9.38 $9.04 $9.25 $9.25 136,636
2019-04-02 $9.10 $9.14 $8.85 $9.06 $9.06 63,056
2019-04-01 $8.86 $9.54 $8.86 $9.02 $9.02 363,147
2019-03-29 $8.84 $8.85 $8.61 $8.76 $8.76 28,742
2019-03-28 $8.64 $8.88 $8.57 $8.80 $8.80 63,616
2019-03-27 $8.57 $8.70 $8.53 $8.59 $8.59 296,289
2019-03-26 $8.69 $8.70 $8.55 $8.63 $8.63 80,554
2019-03-25 $8.41 $8.62 $8.28 $8.52 $8.52 137,787
2019-03-22 $8.63 $8.80 $8.41 $8.55 $8.55 164,184
2019-03-21 $8.40 $8.80 $8.38 $8.76 $8.76 170,507
2019-03-20 $8.17 $8.43 $7.86 $8.36 $8.36 139,527
2019-03-19 $8.61 $8.65 $8.13 $8.21 $8.21 167,445
2019-03-18 $8.72 $8.97 $8.37 $8.60 $8.60 122,910
2019-03-15 $8.53 $8.85 $8.50 $8.70 $8.70 125,586
2019-03-14 $8.73 $8.79 $8.51 $8.55 $8.55 124,037
2019-03-13 $8.91 $8.93 $8.52 $8.70 $8.70 107,618
2019-03-12 $9.23 $9.30 $8.93 $8.98 $8.98 96,842
2019-03-11 $9.32 $9.57 $9.07 $9.20 $9.20 94,636
2019-03-08 $9.19 $9.41 $9.05 $9.24 $9.24 97,061
2019-03-07 $9.66 $9.72 $9.03 $9.36 $9.36 169,931
2019-03-06 $10.35 $10.52 $9.51 $9.71 $9.71 152,259
2019-03-05 $9.96 $10.38 $9.96 $10.35 $10.35 89,993
2019-03-04 $9.88 $10.24 $9.75 $9.91 $9.91 299,983
2019-03-01 $9.46 $9.86 $9.46 $9.75 $9.75 189,877
2019-02-28 $9.31 $9.49 $9.26 $9.43 $9.43 214,506
2019-02-27 $9.28 $9.48 $9.05 $9.26 $9.26 58,091
2019-02-26 $9.09 $9.51 $9.01 $9.36 $9.36 142,595
2019-02-25 $8.74 $9.45 $8.69 $9.20 $9.20 829,162
2019-02-22 $8.80 $8.89 $8.52 $8.55 $8.55 480,640
2019-02-21 $8.79 $8.80 $8.72 $8.74 $8.74 59,978
2019-02-20 $8.83 $8.90 $8.71 $8.83 $8.83 71,362
2019-02-19 $8.69 $8.90 $8.68 $8.80 $8.80 131,788
2019-02-15 $8.52 $8.74 $8.52 $8.68 $8.68 24,135
2019-02-14 $8.50 $8.62 $8.41 $8.53 $8.53 133,444
2019-02-13 $8.60 $8.69 $8.40 $8.65 $8.65 190,741
2019-02-12 $8.50 $8.77 $8.46 $8.66 $8.66 168,480
2019-02-11 $8.40 $8.67 $8.29 $8.56 $8.56 54,489
2019-02-08 $8.20 $8.57 $8.20 $8.43 $8.43 89,515
2019-02-07 $8.31 $8.42 $8.25 $8.28 $8.28 61,162
2019-02-06 $8.54 $8.66 $8.31 $8.40 $8.40 137,845
2019-02-05 $8.68 $8.69 $8.43 $8.57 $8.57 71,297
2019-02-04 $8.52 $8.80 $8.39 $8.59 $8.59 61,931
2019-02-01 $8.80 $8.85 $8.37 $8.44 $8.44 146,142
2019-01-31 $9.00 $9.00 $8.80 $8.91 $8.91 175,722
2019-01-30 $8.80 $8.96 $8.79 $8.87 $8.87 202,530
2019-01-29 $8.90 $8.98 $8.78 $8.79 $8.79 94,534
2019-01-28 $8.72 $8.94 $8.70 $8.78 $8.78 227,320
2019-01-25 $8.83 $9.10 $8.82 $8.87 $8.87 162,233
2019-01-24 $8.76 $9.01 $8.72 $8.75 $8.75 70,727
2019-01-23 $8.80 $8.96 $8.58 $8.69 $8.69 67,283
2019-01-22 $8.71 $8.91 $8.55 $8.75 $8.75 184,463
2019-01-18 $8.80 $9.22 $8.62 $8.83 $8.83 205,716
2019-01-17 $8.88 $9.02 $8.76 $8.99 $8.99 98,035
2019-01-16 $8.81 $9.00 $8.65 $8.81 $8.81 205,803
2019-01-15 $8.95 $9.07 $8.62 $8.70 $8.70 184,670
2019-01-14 $8.97 $9.08 $8.93 $8.98 $8.98 115,139
2019-01-11 $9.34 $9.34 $8.79 $9.06 $9.06 211,995
2019-01-10 $9.64 $9.83 $9.32 $9.40 $9.40 152,196
2019-01-09 $9.54 $9.90 $9.21 $9.84 $9.84 415,913
2019-01-08 $9.13 $9.80 $9.13 $9.49 $9.49 145,140
2019-01-07 $8.82 $9.29 $8.82 $9.13 $9.13 82,601
2019-01-04 $8.91 $9.10 $8.78 $8.92 $8.92 43,735
2019-01-03 $8.90 $8.90 $8.63 $8.69 $8.69 10,735
2019-01-02 $9.38 $9.38 $8.87 $9.02 $9.02 27,257
2018-12-31 $8.87 $9.45 $8.58 $9.07 $9.07 74,649
2018-12-28 $8.65 $8.87 $8.65 $8.80 $8.80 111,732
2018-12-27 $8.43 $9.24 $8.43 $8.71 $8.71 91,269
2018-12-26 $8.83 $9.09 $8.56 $8.58 $8.58 77,745
2018-12-24 $8.50 $9.18 $8.50 $8.83 $8.83 36,901
2018-12-21 $8.70 $8.97 $8.51 $8.60 $8.60 67,514
2018-12-20 $9.32 $9.55 $8.53 $8.78 $8.78 29,732
2018-12-19 $9.93 $9.93 $9.20 $9.38 $9.38 42,690
2018-12-18 $9.40 $9.84 $9.38 $9.83 $9.83 22,799
2018-12-17 $9.95 $9.97 $9.21 $9.36 $9.36 35,361
2018-12-14 $9.91 $10.16 $9.70 $9.98 $9.98 133,409
2018-12-13 $9.87 $10.17 $9.84 $10.08 $10.08 81,977
2018-12-12 $9.88 $9.93 $9.64 $9.88 $9.88 35,501
2018-12-11 $10.00 $10.19 $9.66 $9.93 $9.93 54,140
2018-12-10 $10.42 $10.55 $9.81 $9.81 $9.81 42,242
2018-12-07 $10.48 $10.87 $10.00 $10.53 $10.53 71,185
2018-12-06 $10.34 $10.72 $9.56 $10.63 $10.63 52,081
2018-12-04 $10.70 $11.37 $10.55 $10.72 $10.72 234,847
2018-12-03 $10.35 $10.84 $10.35 $10.65 $10.65 122,488
2018-11-30 $9.89 $10.40 $9.89 $10.00 $10.00 71,369
2018-11-29 $10.01 $10.15 $9.79 $9.95 $9.95 60,697
2018-11-28 $9.91 $10.18 $9.70 $10.09 $10.09 84,666
2018-11-27 $9.76 $10.00 $9.60 $9.90 $9.90 32,409
2018-11-26 $9.80 $10.28 $9.67 $9.87 $9.87 45,358
2018-11-23 $9.84 $9.84 $9.43 $9.53 $9.53 14,744
2018-11-21 $9.61 $10.26 $9.47 $9.91 $9.91 213,201
2018-11-20 $9.40 $9.86 $8.73 $9.32 $9.32 100,271
2018-11-19 $9.65 $9.65 $9.25 $9.39 $9.39 24,737
2018-11-16 $9.76 $9.85 $9.38 $9.68 $9.68 43,018
2018-11-15 $9.39 $9.85 $9.24 $9.80 $9.80 46,312
2018-11-14 $9.43 $9.45 $9.15 $9.41 $9.41 43,738
2018-11-13 $9.05 $9.43 $8.93 $9.43 $9.43 32,949
2018-11-12 $9.07 $9.25 $8.64 $8.88 $8.88 37,979
2018-11-09 $9.36 $9.38 $9.08 $9.12 $9.12 57,356
2018-11-08 $9.63 $9.84 $9.50 $9.51 $9.51 45,562
2018-11-07 $9.70 $9.97 $9.65 $9.79 $9.79 58,098
2018-11-06 $9.56 $9.87 $9.50 $9.65 $9.65 33,841
2018-11-05 $9.58 $9.81 $9.20 $9.56 $9.56 40,045
2018-11-02 $10.00 $10.41 $9.40 $9.62 $9.62 92,628
2018-11-01 $9.03 $9.79 $8.93 $9.74 $9.74 130,763
2018-10-31 $8.79 $9.15 $8.76 $9.00 $9.00 123,436
2018-10-30 $8.72 $9.02 $8.69 $8.75 $8.75 71,322
2018-10-29 $8.65 $9.53 $8.63 $8.77 $8.77 241,268
2018-10-26 $8.79 $9.00 $8.50 $8.54 $8.54 192,053
2018-10-25 $8.83 $9.15 $8.83 $8.96 $8.96 96,957
2018-10-24 $9.32 $9.38 $8.73 $8.79 $8.79 136,323
2018-10-23 $10.00 $10.18 $9.22 $9.41 $9.41 157,011
2018-10-22 $10.00 $10.37 $9.73 $10.29 $10.29 120,152
2018-10-19 $9.90 $10.70 $9.73 $9.76 $9.76 141,850
2018-10-18 $10.81 $10.86 $9.67 $9.80 $9.80 197,233
2018-10-17 $11.01 $11.31 $10.75 $10.99 $10.99 223,450
2018-10-16 $11.06 $11.77 $11.04 $11.22 $11.22 77,313
2018-10-15 $11.50 $11.74 $11.12 $11.17 $11.17 53,739
2018-10-12 $11.02 $11.76 $11.02 $11.67 $11.67 52,112
2018-10-11 $10.45 $11.43 $10.41 $11.00 $11.00 119,452
2018-10-10 $11.00 $11.26 $10.54 $11.04 $11.04 187,280
2018-10-09 $11.43 $11.52 $11.00 $11.05 $11.05 73,056
2018-10-08 $11.82 $11.90 $11.37 $11.54 $11.54 78,079
2018-10-05 $11.60 $12.01 $11.60 $11.99 $11.99 109,087
2018-10-04 $12.68 $12.71 $11.43 $11.60 $11.60 178,704
2018-10-03 $12.90 $13.04 $12.72 $12.73 $12.73 83,529
2018-10-02 $12.62 $12.89 $12.60 $12.89 $12.89 25,763
2018-10-01 $12.72 $13.08 $12.63 $12.67 $12.67 63,373
2018-09-28 $12.72 $13.03 $12.60 $12.70 $12.70 75,255
2018-09-27 $13.01 $13.27 $12.72 $12.77 $12.77 102,917
2018-09-26 $13.00 $13.25 $12.84 $13.00 $13.00 116,858
2018-09-25 $12.91 $13.18 $12.65 $12.98 $12.98 126,739
2018-09-24 $12.38 $13.13 $12.38 $12.85 $12.85 118,595
2018-09-21 $12.92 $13.70 $12.10 $12.50 $12.50 185,358
2018-09-20 $13.57 $13.60 $12.51 $12.75 $12.75 158,554
2018-09-19 $13.98 $13.98 $13.53 $13.59 $13.59 90,568
2018-09-18 $13.77 $14.10 $13.72 $13.81 $13.81 81,369
2018-09-17 $13.50 $13.88 $13.50 $13.62 $13.62 64,958
2018-09-14 $13.46 $14.09 $13.36 $13.92 $13.92 282,035
2018-09-13 $13.74 $14.20 $13.41 $13.53 $13.53 140,536
2018-09-12 $12.67 $13.83 $12.62 $13.50 $13.50 291,696
2018-09-11 $12.40 $13.26 $12.40 $12.81 $12.81 233,217
2018-09-10 $12.59 $12.84 $11.87 $12.61 $12.61 200,189
2018-09-07 $11.60 $12.73 $11.57 $12.63 $12.63 240,923
2018-09-06 $13.60 $13.88 $11.28 $11.84 $11.84 427,600
2018-09-05 $13.18 $13.18 $12.80 $13.00 $13.00 67,552
2018-09-04 $13.01 $13.41 $13.01 $13.19 $13.19 166,351
2018-08-31 $12.81 $13.16 $12.81 $13.05 $13.05 145,911
2018-08-30 $13.08 $13.22 $12.69 $12.95 $12.95 198,190
2018-08-29 $13.65 $13.94 $13.11 $13.16 $13.16 92,111
2018-08-28 $14.71 $15.00 $13.25 $13.62 $13.62 266,999
2018-08-27 $14.31 $15.10 $14.20 $14.56 $14.56 204,354
2018-08-24 $13.87 $14.49 $13.87 $14.00 $14.00 89,503
2018-08-23 $14.15 $14.76 $13.82 $13.87 $13.87 90,571
2018-08-22 $14.16 $14.51 $13.90 $14.18 $14.18 129,718
2018-08-21 $14.05 $14.60 $13.99 $14.46 $14.46 149,989
2018-08-20 $14.50 $14.71 $13.88 $14.07 $14.07 142,213
2018-08-17 $14.25 $14.64 $13.85 $14.46 $14.46 177,017
2018-08-16 $13.50 $14.32 $13.46 $14.25 $14.25 292,751
2018-08-15 $13.35 $13.74 $13.00 $13.26 $13.26 259,820
2018-08-14 $14.32 $14.99 $13.10 $13.72 $13.72 355,616
2018-08-13 $14.03 $15.34 $13.82 $14.30 $14.30 357,366
2018-08-10 $14.55 $14.65 $13.84 $13.97 $13.97 227,409
2018-08-09 $14.12 $15.48 $13.70 $14.65 $14.65 727,932
2018-08-08 $13.00 $14.30 $13.00 $13.88 $13.88 410,024
2018-08-07 $13.86 $14.09 $13.23 $13.39 $13.39 213,246
2018-08-06 $14.09 $14.35 $13.41 $13.76 $13.76 399,995
2018-08-03 $13.42 $14.26 $13.30 $13.94 $13.94 482,416
2018-08-02 $11.99 $13.64 $11.61 $13.56 $13.56 438,009
2018-08-01 $11.79 $12.32 $11.67 $12.24 $12.24 242,123
2018-07-31 $11.99 $12.12 $11.63 $11.75 $11.75 156,724
2018-07-30 $12.45 $12.50 $11.63 $11.72 $11.72 403,969
2018-07-27 $12.55 $12.73 $11.96 $12.24 $12.24 321,680
2018-07-26 $12.65 $12.75 $12.00 $12.63 $12.63 343,081
2018-07-25 $12.10 $12.66 $11.99 $12.64 $12.64 185,337
2018-07-24 $11.64 $12.25 $11.62 $12.10 $12.10 300,041
2018-07-23 $12.00 $12.00 $11.14 $11.49 $11.49 330,949
2018-07-20 $12.33 $12.74 $11.86 $11.96 $11.96 651,996
2018-07-19 $12.00 $12.28 $11.81 $12.19 $12.19 297,840
2018-07-18 $12.25 $12.47 $12.00 $12.13 $12.13 283,503
2018-07-17 $11.40 $12.39 $11.40 $12.15 $12.15 818,519
2018-07-16 $11.29 $11.50 $11.00 $11.49 $11.49 263,645
2018-07-13 $10.80 $11.36 $10.74 $11.20 $11.20 386,281
2018-07-12 $10.10 $11.00 $9.78 $10.96 $10.96 618,928
2018-07-11 $9.77 $10.10 $9.52 $10.05 $10.05 256,558
2018-07-10 $9.72 $10.15 $9.46 $9.82 $9.82 528,575
2018-07-09 $9.00 $9.84 $8.61 $9.73 $9.73 1,521,138
2018-07-06 $8.96 $9.23 $8.85 $8.97 $8.97 89,366
2018-07-05 $8.86 $9.08 $8.60 $9.07 $9.07 153,564
2018-07-03 $8.60 $8.92 $8.50 $8.86 $8.86 180,056
2018-07-02 $9.00 $9.01 $8.11 $8.46 $8.46 293,534
2018-06-29 $8.88 $9.12 $8.00 $8.08 $8.08 331,356
2018-06-28 $9.00 $9.22 $8.60 $8.70 $8.70 226,991
2018-06-27 $10.00 $10.08 $8.98 $9.07 $9.07 210,204
2018-06-26 $9.79 $9.97 $9.35 $9.77 $9.77 140,671
2018-06-25 $9.50 $9.95 $9.26 $9.80 $9.80 310,598
2018-06-22 $9.56 $9.59 $9.27 $9.52 $9.52 98,255
2018-06-21 $9.44 $9.59 $9.32 $9.59 $9.59 151,487
2018-06-20 $9.12 $9.55 $8.93 $9.44 $9.44 209,462
2018-06-19 $10.50 $10.50 $8.83 $9.02 $9.02 406,308
2018-06-18 $9.79 $9.88 $9.48 $9.60 $9.60 316,474
2018-06-15 $10.25 $10.46 $9.69 $9.88 $9.88 466,189
2018-06-14 $9.75 $10.36 $9.66 $10.23 $10.23 226,356
2018-06-13 $9.80 $9.98 $9.71 $9.75 $9.75 159,303
2018-06-12 $10.30 $10.30 $9.24 $9.80 $9.80 216,651
2018-06-11 $10.24 $10.46 $9.72 $10.22 $10.22 219,912
2018-06-08 $10.11 $10.55 $9.82 $10.15 $10.15 441,326
2018-06-07 $9.95 $10.17 $9.95 $10.04 $10.04 207,023
2018-06-06 $9.64 $10.06 $9.64 $9.91 $9.91 166,986
2018-06-05 $9.76 $10.00 $9.58 $9.70 $9.70 142,734
2018-06-04 $10.00 $10.00 $9.72 $9.83 $9.83 111,026
2018-06-01 $9.45 $9.76 $9.45 $9.51 $9.51 45,973
2018-05-31 $9.58 $9.67 $9.38 $9.41 $9.41 44,847
2018-05-30 $9.62 $9.87 $9.36 $9.52 $9.52 51,695
2018-05-29 $9.90 $9.92 $9.60 $9.62 $9.62 45,020
2018-05-25 $9.60 $9.99 $9.59 $9.88 $9.88 40,806
2018-05-24 $9.83 $10.09 $9.40 $9.60 $9.60 97,362
2018-05-23 $10.05 $10.05 $9.26 $9.91 $9.91 111,307
2018-05-22 $10.35 $10.35 $10.04 $10.07 $10.07 30,459
2018-05-21 $10.13 $10.35 $10.10 $10.10 $10.10 57,601
2018-05-18 $10.20 $10.38 $10.01 $10.10 $10.10 83,973
2018-05-17 $10.50 $10.53 $10.20 $10.20 $10.20 81,312
2018-05-16 $10.25 $10.46 $10.03 $10.09 $10.09 27,065
2018-05-15 $10.27 $10.28 $10.06 $10.12 $10.12 21,957
2018-05-14 $10.15 $10.50 $10.15 $10.25 $10.25 116,425
2018-05-11 $10.17 $10.58 $10.13 $10.18 $10.18 32,802
2018-05-10 $10.20 $10.30 $10.16 $10.17 $10.17 255,504
2018-05-09 $10.22 $10.40 $10.18 $10.20 $10.20 35,986
2018-05-08 $10.33 $10.46 $10.20 $10.25 $10.25 21,532
2018-05-07 $10.43 $10.49 $10.18 $10.20 $10.20 32,019
2018-05-04 $10.20 $10.55 $10.20 $10.34 $10.34 10,169
2018-05-03 $10.32 $10.64 $10.06 $10.29 $10.29 39,921
2018-05-02 $10.64 $10.72 $10.37 $10.38 $10.38 21,880
2018-05-01 $10.36 $10.87 $10.36 $10.87 $10.87 24,533
2018-04-30 $10.48 $10.93 $10.38 $10.38 $10.38 61,121
2018-04-27 $10.50 $10.68 $10.21 $10.24 $10.24 17,752
2018-04-26 $10.36 $10.78 $10.36 $10.51 $10.51 17,790
2018-04-25 $10.15 $10.63 $10.15 $10.30 $10.30 46,982
2018-04-24 $10.15 $10.48 $10.05 $10.21 $10.21 64,047
2018-04-23 $11.16 $11.20 $10.03 $10.05 $10.05 149,100
2018-04-20 $11.18 $11.59 $11.14 $11.24 $11.24 52,338
2018-04-19 $11.55 $11.66 $11.01 $11.20 $11.20 56,350
2018-04-18 $11.98 $11.98 $11.68 $11.76 $11.76 83,274
2018-04-17 $11.60 $11.98 $11.36 $11.98 $11.98 75,647
2018-04-16 $11.50 $11.54 $11.18 $11.46 $11.46 92,497
2018-04-13 $10.65 $11.87 $10.65 $11.54 $11.54 221,947
2018-04-12 $10.23 $10.83 $10.14 $10.74 $10.74 47,720
2018-04-11 $10.15 $10.45 $10.14 $10.27 $10.27 53,352
2018-04-10 $9.68 $10.65 $9.63 $10.34 $10.34 144,105
2018-04-09 $9.25 $9.84 $9.00 $9.77 $9.77 139,674
2018-04-06 $9.31 $9.44 $8.92 $8.92 $8.92 82,774
2018-04-05 $9.20 $9.50 $9.19 $9.49 $9.49 82,041
2018-04-04 $8.80 $9.29 $8.71 $9.22 $9.22 100,476
2018-04-03 $9.50 $9.90 $8.93 $8.98 $8.98 223,966
2018-04-02 $9.98 $10.00 $9.50 $9.73 $9.73 200,642
2018-03-29 $9.91 $10.97 $9.90 $10.49 $10.49 88,722
2018-03-28 $10.75 $11.26 $9.88 $10.32 $10.32 167,611
2018-03-27 $11.73 $11.90 $10.75 $10.79 $10.79 146,089
2018-03-26 $12.15 $12.72 $11.60 $11.75 $11.75 144,557
2018-03-23 $12.54 $12.80 $11.71 $12.15 $12.15 205,728
2018-03-22 $12.00 $12.62 $11.41 $12.32 $12.32 367,113
2018-03-21 $11.49 $12.35 $11.43 $11.79 $11.79 151,874
2018-03-20 $11.25 $11.56 $11.11 $11.25 $11.25 156,636
2018-03-19 $11.29 $11.30 $11.15 $11.30 $11.30 29,775
2018-03-16 $11.32 $11.49 $11.12 $11.22 $11.22 49,166
2018-03-15 $11.03 $11.47 $10.80 $11.35 $11.35 97,686
2018-03-14 $11.27 $11.36 $10.88 $11.07 $11.07 77,654
2018-03-13 $11.26 $11.40 $11.09 $11.19 $11.19 53,746
2018-03-12 $11.20 $11.41 $10.83 $11.23 $11.23 78,266
2018-03-09 $11.10 $11.43 $11.10 $11.13 $11.13 73,467
2018-03-08 $11.60 $11.60 $11.02 $11.11 $11.11 168,971
2018-03-07 $11.53 $11.80 $11.46 $11.51 $11.51 139,979
2018-03-06 $11.73 $11.92 $11.33 $11.70 $11.70 80,432
2018-03-05 $11.28 $11.79 $10.71 $11.61 $11.61 109,804
2018-03-02 $11.09 $11.49 $11.09 $11.38 $11.38 96,134
2018-03-01 $11.79 $11.79 $11.18 $11.36 $11.36 107,575
2018-02-28 $12.32 $12.32 $11.37 $11.84 $11.84 397,327
2018-02-27 $12.50 $12.70 $12.09 $12.40 $12.40 104,119
2018-02-26 $13.51 $13.52 $12.41 $12.51 $12.51 259,231
2018-02-23 $13.48 $13.56 $13.30 $13.41 $13.41 68,468
2018-02-22 $13.33 $13.60 $13.27 $13.51 $13.51 105,592
2018-02-21 $13.40 $13.95 $13.40 $13.50 $13.50 163,471
2018-02-20 $13.00 $13.56 $13.00 $13.41 $13.41 110,458
2018-02-16 $13.31 $13.31 $13.06 $13.16 $13.16 52,504
2018-02-15 $13.50 $13.50 $13.02 $13.23 $13.23 65,570
2018-02-14 $13.35 $13.45 $13.02 $13.28 $13.28 165,901
2018-02-13 $13.22 $13.42 $12.94 $13.40 $13.40 69,502
2018-02-12 $12.51 $13.24 $12.51 $13.12 $13.12 164,916
2018-02-09 $13.45 $13.45 $12.00 $12.41 $12.41 293,586
2018-02-08 $13.67 $13.74 $13.21 $13.26 $13.26 227,422
2018-02-07 $12.65 $13.85 $12.57 $13.50 $13.50 255,799
2018-02-06 $12.48 $12.90 $12.21 $12.75 $12.75 359,749
2018-02-05 $13.00 $13.21 $12.61 $12.98 $12.98 289,886
2018-02-02 $13.79 $13.90 $13.00 $13.31 $13.31 332,830
2018-02-01 $14.20 $14.50 $13.80 $13.93 $13.93 279,952
2018-01-31 $14.16 $14.64 $13.89 $14.43 $14.43 343,320
2018-01-30 $13.97 $14.05 $13.39 $14.04 $14.04 286,228
2018-01-29 $14.00 $14.58 $13.95 $14.27 $14.27 378,947
2018-01-26 $14.17 $14.75 $13.85 $13.97 $13.97 358,035
2018-01-25 $13.85 $14.61 $13.65 $14.06 $14.06 595,289
2018-01-24 $12.29 $14.45 $11.91 $14.14 $14.14 1,295,020
2018-01-23 $11.55 $12.34 $11.54 $12.14 $12.14 297,372
2018-01-22 $10.86 $12.09 $10.57 $11.51 $11.51 682,139
2018-01-19 $10.61 $10.78 $10.32 $10.78 $10.78 149,852
2018-01-18 $10.60 $10.60 $10.35 $10.43 $10.43 113,327
2018-01-17 $10.59 $10.75 $10.41 $10.54 $10.54 122,804
2018-01-16 $10.54 $10.80 $10.32 $10.42 $10.42 343,502
2018-01-12 $10.45 $10.80 $10.10 $10.74 $10.74 849,177
2018-01-11 $14.05 $14.75 $10.03 $10.07 $10.07 9,130,272
2018-01-10 $9.87 $10.02 $9.80 $9.91 $9.91 97,568
2018-01-09 $10.04 $10.08 $9.71 $9.80 $9.80 152,083
2018-01-08 $9.98 $9.99 $9.67 $9.93 $9.93 60,365
2018-01-05 $9.67 $10.26 $9.51 $9.88 $9.88 194,735
2018-01-04 $9.72 $9.82 $9.40 $9.59 $9.59 58,638
2018-01-03 $9.50 $9.65 $9.15 $9.59 $9.59 156,280
2018-01-02 $9.79 $9.85 $9.07 $9.44 $9.44 78,521
2017-12-29 $9.87 $9.98 $9.63 $9.66 $9.66 99,517
2017-12-28 $9.48 $9.85 $9.37 $9.75 $9.75 193,149
2017-12-27 $9.50 $9.68 $8.60 $9.54 $9.54 398,403
2017-12-26 $9.48 $9.60 $9.31 $9.40 $9.40 191,627
2017-12-22 $9.51 $9.59 $9.30 $9.40 $9.40 96,745
2017-12-21 $9.49 $9.51 $9.30 $9.44 $9.44 97,129
2017-12-20 $9.28 $9.65 $9.16 $9.36 $9.36 208,007
2017-12-19 $9.34 $9.59 $8.96 $9.01 $9.01 178,171
2017-12-18 $9.05 $9.47 $8.96 $9.40 $9.40 311,761
2017-12-15 $8.84 $9.08 $8.84 $8.91 $8.91 85,335
2017-12-14 $8.83 $9.34 $8.59 $8.91 $8.91 419,747
2017-12-13 $8.74 $8.93 $8.69 $8.77 $8.77 174,766
2017-12-12 $8.83 $8.93 $8.70 $8.81 $8.81 164,458
2017-12-11 $8.70 $8.93 $8.65 $8.71 $8.71 109,392
2017-12-08 $8.75 $8.88 $8.49 $8.80 $8.80 104,420
2017-12-07 $8.59 $8.81 $8.52 $8.68 $8.68 179,591
2017-12-06 $8.48 $8.73 $8.48 $8.66 $8.66 83,018
2017-12-05 $8.32 $8.60 $8.32 $8.52 $8.52 77,620
2017-12-04 $8.24 $8.55 $8.23 $8.44 $8.44 180,261
2017-12-01 $8.52 $8.75 $8.20 $8.29 $8.29 260,697
2017-11-30 $8.75 $8.75 $8.51 $8.69 $8.69 81,133
2017-11-29 $8.67 $8.82 $8.40 $8.57 $8.57 156,226
2017-11-28 $8.98 $8.98 $8.61 $8.78 $8.78 243,902
2017-11-27 $8.25 $8.79 $8.00 $8.65 $8.65 538,858
2017-11-24 $8.40 $8.49 $8.20 $8.23 $8.23 120,621
2017-11-22 $8.23 $8.36 $8.20 $8.34 $8.34 95,607
2017-11-21 $8.18 $8.50 $8.18 $8.20 $8.20 170,553
2017-11-20 $8.25 $8.80 $8.25 $8.44 $8.44 195,032
2017-11-17 $8.36 $8.36 $8.02 $8.26 $8.26 167,492
2017-11-16 $8.99 $8.99 $8.10 $8.22 $8.22 482,732
2017-11-15 $8.56 $9.07 $8.25 $8.99 $8.99 356,111
2017-11-14 $8.90 $9.18 $8.40 $8.61 $8.61 202,677
2017-11-13 $8.00 $8.96 $7.90 $8.90 $8.90 829,506
2017-11-10 $8.09 $8.09 $7.95 $8.02 $8.02 102,537
2017-11-09 $8.01 $8.12 $7.73 $8.06 $8.06 224,728
2017-11-08 $8.11 $8.23 $7.86 $8.00 $8.00 489,184
2017-11-07 $8.32 $8.32 $8.00 $8.10 $8.10 177,291
2017-11-06 $8.00 $8.17 $7.96 $8.07 $8.07 169,731
2017-11-03 $8.15 $8.25 $7.75 $8.00 $8.00 217,394
2017-11-02 $7.42 $8.20 $7.35 $8.01 $8.01 866,679
2017-11-01 $7.13 $7.33 $7.02 $7.19 $7.19 155,840
2017-10-31 $7.18 $7.26 $7.02 $7.24 $7.24 107,565
2017-10-30 $7.00 $7.73 $6.78 $7.06 $7.06 1,287,531
2017-10-27 $7.03 $7.51 $7.00 $7.10 $7.10 363,722
2017-10-26 $7.21 $7.28 $6.90 $7.08 $7.08 165,760
2017-10-25 $7.69 $7.73 $7.04 $7.18 $7.18 451,730
2017-10-24 $8.03 $8.16 $7.72 $7.74 $7.74 111,872
2017-10-23 $8.00 $8.30 $7.90 $8.00 $8.00 238,650
2017-10-20 $7.37 $8.12 $7.37 $7.90 $7.90 299,535
2017-10-19 $7.75 $7.79 $7.35 $7.37 $7.37 271,388
2017-10-18 $7.78 $8.05 $7.76 $7.78 $7.78 211,755
2017-10-17 $8.40 $8.50 $7.75 $7.75 $7.75 582,384
2017-10-16 $7.90 $8.64 $7.86 $8.30 $8.30 369,189
2017-10-13 $6.99 $8.17 $6.99 $8.16 $8.16 975,206
2017-10-12 $6.81 $7.42 $6.80 $6.97 $6.97 1,211,207
2017-10-11 $7.97 $8.05 $6.61 $6.78 $6.78 2,160,866
2017-10-10 $8.71 $8.91 $7.96 $8.00 $8.00 656,160
2017-10-09 $9.01 $9.23 $8.51 $8.95 $8.95 336,031
2017-10-06 $9.22 $9.39 $8.90 $8.91 $8.91 360,186
2017-10-05 $9.58 $9.58 $9.20 $9.30 $9.30 156,004
2017-10-04 $9.17 $9.44 $9.16 $9.32 $9.32 188,966
2017-10-03 $9.03 $9.25 $9.02 $9.12 $9.12 138,727
2017-10-02 $8.96 $9.37 $8.92 $9.02 $9.02 643,776
2017-09-29 $8.67 $8.99 $8.67 $8.90 $8.90 658,859
2017-09-28 $9.38 $9.42 $7.81 $8.64 $8.64 1,811,218
2017-09-27 $10.30 $10.36 $9.33 $9.37 $9.37 1,526,807
2017-09-26 $10.80 $10.99 $10.07 $10.32 $10.32 965,810
2017-09-25 $10.42 $10.99 $10.09 $10.75 $10.75 1,830,534
2017-09-22 $12.10 $12.70 $9.97 $10.00 $10.00 7,471,736

Secoo Holding Ltd (SECO) News Headlines

Recent Secoo Holding Ltd (SECO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.