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 companyâs 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 Limitedâs share price has grown steadily since its exchange listing in 2018.
Invest in Secoo Holding Ltd (SECO)
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
Similar Companies to Secoo Holding Ltd (SECO) in the Internet Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |