Stabilis Solutions Inc (SLNG) Exchange: NASDAQ
Data as of May 2, 2025
$5.90 ($0.17) 2.97%
Stabilis Solutions Inc - Daily Information
Click for more stock information on Stabilis Solutions Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $5.75 |
Previous Close | $5.90 |
High | $6.00 |
Low | $5.06 |
Adjusted Open | $5.75 |
Previous Adjusted Close | $5.90 |
Adjusted High | $6.00 |
Adjusted Low | $5.06 |
About Stabilis Solutions Inc (SLNG)
Stabilis Solutions, Inc. is a vertically integrated energy transition company that provides clean energy solutions to our customers. Our solutions include small-scale liquefied natural gas (“LNG”) production, distribution and fueling services to multiple end markets in North America. Stabilis also provides hydrogen fueling services to its customers. Stabilis has safely delivered over 250 million gallons of LNG through more than 25,000 truck deliveries during its 16-year operating history in the LNG industry, which we believe makes us one of the largest and most experienced small-scale LNG providers in North America. Stabilis’ customers use LNG and hydrogen as fuel sources in a variety of applications in the industrial, energy, mining, utilities and pipelines, commercial, and high horsepower transportation markets. Stabilis’ customers use LNG and hydrogen as alternatives to traditional fuel sources, such as distillate fuel oil and propane, to lower fuel costs and reduce harmful environmental emissions. Stabilis’ customers also use LNG as a “virtual pipeline” solution when natural gas pipelines are not available or volumes are curtailed.
Invest in Stabilis Solutions Inc (SLNG)
Historical Stock Data for Stabilis Solutions Inc (SLNG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $5.75 | $6.00 | $5.06 | $5.90 | $5.90 | 58,146 |
2025-04-24 | $5.27 | $5.78 | $5.02 | $5.73 | $5.73 | 31,381 |
2025-04-23 | $4.50 | $5.26 | $4.50 | $5.10 | $5.10 | 44,411 |
2025-04-22 | $4.53 | $4.68 | $4.53 | $4.62 | $4.62 | 2,114 |
2025-04-21 | $4.35 | $4.63 | $4.32 | $4.62 | $4.62 | 9,746 |
2025-04-17 | $4.36 | $4.43 | $4.30 | $4.32 | $4.32 | 6,488 |
2025-04-16 | $4.08 | $4.45 | $4.08 | $4.36 | $4.36 | 97,882 |
2025-04-15 | $4.03 | $4.15 | $4.03 | $4.14 | $4.14 | 4,725 |
2025-04-14 | $4.15 | $4.15 | $4.02 | $4.02 | $4.02 | 2,639 |
2025-04-11 | $4.24 | $4.24 | $4.01 | $4.01 | $4.01 | 13,116 |
2025-04-10 | $4.01 | $4.06 | $3.98 | $4.04 | $4.04 | 3,289 |
2025-04-09 | $3.95 | $4.16 | $3.91 | $4.05 | $4.05 | 4,398 |
2025-04-08 | $4.07 | $4.18 | $3.71 | $3.90 | $3.90 | 7,386 |
2025-04-07 | $4.37 | $4.37 | $4.02 | $4.07 | $4.07 | 6,617 |
2025-04-04 | $4.65 | $4.84 | $4.45 | $4.51 | $4.51 | 4,034 |
2025-04-03 | $4.63 | $5.00 | $4.63 | $4.75 | $4.75 | 9,592 |
2025-04-02 | $4.86 | $5.18 | $4.80 | $4.80 | $4.80 | 4,066 |
2025-04-01 | $4.96 | $5.00 | $4.82 | $4.82 | $4.82 | 14,639 |
2025-03-31 | $4.72 | $4.86 | $4.63 | $4.85 | $4.85 | 8,189 |
2025-03-28 | $5.03 | $5.20 | $4.88 | $4.97 | $4.97 | 7,720 |
2025-03-27 | $5.19 | $5.19 | $5.07 | $5.07 | $5.07 | 4,166 |
2025-03-26 | $5.00 | $5.10 | $4.96 | $5.07 | $5.07 | 6,088 |
2025-03-25 | $4.90 | $5.10 | $4.82 | $5.08 | $5.08 | 5,682 |
2025-03-24 | $5.14 | $5.17 | $4.89 | $4.89 | $4.89 | 9,705 |
2025-03-21 | $4.97 | $5.39 | $4.88 | $5.20 | $5.20 | 7,197 |
2025-03-20 | $5.01 | $5.14 | $4.87 | $5.06 | $5.06 | 9,382 |
2025-03-19 | $5.31 | $5.31 | $5.00 | $5.07 | $5.07 | 3,699 |
2025-03-18 | $5.11 | $5.21 | $5.03 | $5.08 | $5.08 | 11,107 |
2025-03-17 | $5.06 | $5.38 | $5.04 | $5.36 | $5.36 | 18,087 |
2025-03-14 | $4.97 | $5.43 | $4.91 | $5.19 | $5.19 | 17,491 |
2025-03-13 | $4.74 | $4.96 | $4.49 | $4.95 | $4.95 | 29,354 |
2025-03-12 | $4.65 | $4.75 | $4.28 | $4.67 | $4.67 | 81,074 |
2025-03-11 | $4.65 | $4.77 | $4.61 | $4.66 | $4.66 | 10,614 |
2025-03-10 | $4.89 | $4.89 | $4.51 | $4.65 | $4.65 | 21,144 |
2025-03-07 | $5.01 | $5.11 | $4.69 | $5.00 | $5.00 | 36,837 |
2025-03-06 | $5.15 | $5.24 | $4.88 | $4.91 | $4.91 | 29,946 |
2025-03-05 | $5.07 | $5.22 | $4.89 | $5.20 | $5.20 | 24,151 |
2025-03-04 | $5.16 | $5.18 | $4.83 | $5.08 | $5.08 | 34,418 |
2025-03-03 | $5.51 | $5.55 | $5.02 | $5.23 | $5.23 | 64,687 |
2025-02-28 | $4.79 | $5.70 | $4.46 | $5.47 | $5.47 | 592,488 |
2025-02-27 | $6.55 | $6.86 | $5.22 | $5.22 | $5.22 | 70,297 |
2025-02-26 | $6.64 | $7.29 | $6.36 | $6.58 | $6.58 | 14,268 |
2025-02-25 | $6.80 | $6.94 | $6.49 | $6.92 | $6.92 | 10,090 |
2025-02-24 | $6.94 | $6.94 | $6.68 | $6.82 | $6.82 | 22,714 |
2025-02-21 | $7.27 | $7.27 | $6.91 | $6.98 | $6.98 | 9,571 |
2025-02-20 | $7.02 | $7.58 | $7.02 | $7.38 | $7.38 | 31,841 |
2025-02-19 | $7.36 | $7.36 | $6.94 | $7.01 | $7.01 | 32,170 |
2025-02-18 | $7.75 | $8.08 | $7.29 | $7.53 | $7.53 | 23,638 |
2025-02-14 | $7.49 | $7.75 | $7.13 | $7.74 | $7.74 | 26,168 |
2025-02-13 | $7.68 | $7.77 | $7.48 | $7.60 | $7.60 | 12,067 |
2025-02-12 | $7.47 | $7.80 | $7.12 | $7.79 | $7.79 | 13,539 |
2025-02-11 | $7.67 | $8.28 | $7.17 | $7.48 | $7.48 | 103,053 |
2025-02-10 | $6.35 | $7.67 | $6.34 | $7.66 | $7.66 | 72,468 |
2025-02-07 | $6.16 | $6.29 | $5.95 | $6.29 | $6.29 | 6,125 |
2025-02-06 | $6.01 | $6.37 | $6.01 | $6.16 | $6.16 | 9,320 |
2025-02-05 | $5.94 | $6.51 | $5.64 | $6.14 | $6.14 | 50,811 |
2025-02-04 | $6.75 | $7.00 | $6.11 | $6.30 | $6.30 | 51,381 |
2025-02-03 | $7.45 | $7.46 | $6.59 | $7.06 | $7.06 | 53,878 |
2025-01-31 | $7.36 | $7.65 | $7.26 | $7.60 | $7.60 | 15,910 |
2025-01-30 | $7.49 | $7.79 | $7.20 | $7.48 | $7.48 | 18,409 |
2025-01-29 | $7.62 | $7.77 | $7.21 | $7.30 | $7.30 | 16,526 |
2025-01-28 | $7.12 | $7.49 | $6.78 | $7.35 | $7.35 | 15,522 |
2025-01-27 | $7.30 | $7.93 | $7.16 | $7.20 | $7.20 | 41,168 |
2025-01-24 | $6.90 | $7.44 | $6.70 | $7.35 | $7.35 | 39,721 |
2025-01-23 | $6.61 | $6.89 | $6.61 | $6.80 | $6.80 | 9,395 |
2025-01-22 | $6.70 | $6.94 | $6.54 | $6.73 | $6.73 | 27,044 |
2025-01-21 | $6.99 | $6.99 | $6.18 | $6.79 | $6.79 | 23,526 |
2025-01-17 | $5.94 | $6.48 | $5.94 | $6.48 | $6.48 | 5,894 |
2025-01-16 | $6.28 | $6.28 | $5.93 | $6.00 | $6.00 | 10,885 |
2025-01-15 | $6.20 | $6.29 | $6.09 | $6.29 | $6.29 | 3,647 |
2025-01-14 | $6.19 | $6.20 | $6.02 | $6.13 | $6.13 | 10,097 |
2025-01-13 | $6.13 | $6.19 | $6.02 | $6.17 | $6.17 | 5,906 |
2025-01-10 | $6.30 | $6.30 | $5.92 | $5.92 | $5.92 | 29,795 |
2025-01-08 | $6.11 | $6.32 | $6.10 | $6.15 | $6.15 | 7,358 |
2025-01-07 | $5.93 | $6.11 | $5.93 | $6.11 | $6.11 | 17,799 |
2025-01-06 | $6.62 | $7.15 | $5.95 | $6.10 | $6.10 | 46,609 |
2025-01-03 | $5.73 | $6.52 | $5.73 | $6.46 | $6.46 | 21,790 |
2025-01-02 | $5.37 | $6.08 | $5.37 | $5.91 | $5.91 | 11,740 |
2024-12-31 | $5.30 | $5.48 | $5.27 | $5.35 | $5.35 | 12,519 |
2024-12-30 | $5.57 | $5.57 | $5.27 | $5.42 | $5.42 | 9,323 |
2024-12-27 | $5.42 | $5.92 | $5.29 | $5.39 | $5.39 | 25,630 |
2024-12-26 | $5.65 | $5.78 | $5.26 | $5.46 | $5.46 | 33,577 |
2024-12-24 | $5.35 | $5.41 | $5.35 | $5.41 | $5.41 | 1,378 |
2024-12-23 | $5.38 | $5.50 | $5.20 | $5.45 | $5.45 | 9,223 |
2024-12-20 | $5.80 | $5.80 | $5.36 | $5.49 | $5.49 | 14,479 |
2024-12-19 | $5.67 | $5.90 | $5.43 | $5.80 | $5.80 | 9,818 |
2024-12-18 | $5.47 | $5.81 | $5.36 | $5.51 | $5.51 | 13,024 |
2024-12-17 | $5.53 | $5.63 | $5.34 | $5.46 | $5.46 | 11,140 |
2024-12-16 | $5.90 | $5.95 | $5.52 | $5.77 | $5.77 | 5,625 |
2024-12-13 | $5.87 | $6.07 | $5.68 | $6.00 | $6.00 | 10,234 |
2024-12-12 | $6.17 | $6.20 | $5.81 | $5.92 | $5.92 | 10,167 |
2024-12-11 | $5.75 | $6.14 | $5.73 | $5.98 | $5.98 | 12,094 |
2024-12-10 | $5.43 | $5.87 | $5.41 | $5.68 | $5.68 | 18,963 |
2024-12-09 | $5.80 | $5.84 | $5.53 | $5.60 | $5.60 | 24,465 |
2024-12-06 | $5.38 | $5.75 | $5.38 | $5.60 | $5.60 | 14,034 |
2024-12-05 | $5.50 | $5.50 | $5.11 | $5.38 | $5.38 | 15,581 |
2024-12-04 | $5.31 | $5.56 | $5.21 | $5.28 | $5.28 | 9,163 |
2024-12-03 | $5.38 | $5.43 | $5.19 | $5.43 | $5.43 | 6,737 |
2024-12-02 | $5.22 | $5.37 | $5.13 | $5.36 | $5.36 | 13,630 |
2024-11-29 | $5.06 | $5.28 | $4.88 | $5.08 | $5.08 | 5,351 |
2024-11-27 | $5.05 | $5.39 | $5.01 | $5.05 | $5.05 | 22,808 |
2024-11-26 | $5.00 | $5.09 | $4.85 | $5.09 | $5.09 | 14,163 |
2024-11-25 | $4.98 | $5.07 | $4.54 | $4.98 | $4.98 | 7,824 |
2024-11-22 | $4.57 | $5.03 | $4.57 | $5.03 | $5.03 | 2,303 |
2024-11-21 | $4.95 | $4.95 | $4.40 | $4.59 | $4.59 | 31,220 |
2024-11-20 | $5.18 | $5.18 | $4.92 | $4.95 | $4.95 | 4,300 |
2024-11-19 | $5.07 | $5.21 | $4.94 | $5.18 | $5.18 | 4,326 |
2024-11-18 | $4.94 | $5.14 | $4.72 | $4.83 | $4.83 | 27,718 |
2024-11-15 | $4.65 | $4.89 | $4.65 | $4.85 | $4.85 | 13,398 |
2024-11-14 | $4.92 | $4.92 | $4.58 | $4.60 | $4.60 | 7,675 |
2024-11-13 | $4.76 | $4.91 | $4.65 | $4.90 | $4.90 | 19,983 |
2024-11-12 | $4.75 | $4.80 | $4.70 | $4.79 | $4.79 | 19,593 |
2024-11-11 | $4.85 | $4.85 | $4.36 | $4.52 | $4.52 | 17,766 |
2024-11-08 | $4.30 | $4.75 | $4.30 | $4.41 | $4.41 | 2,401 |
2024-11-07 | $4.75 | $4.84 | $4.55 | $4.56 | $4.56 | 5,132 |
2024-11-06 | $4.61 | $4.81 | $4.50 | $4.60 | $4.60 | 4,589 |
2024-11-05 | $4.48 | $4.69 | $4.41 | $4.55 | $4.55 | 1,365 |
2024-11-04 | $4.26 | $4.49 | $4.26 | $4.32 | $4.32 | 7,901 |
2024-11-01 | $4.30 | $4.46 | $4.25 | $4.39 | $4.39 | 10,186 |
2024-10-31 | $4.36 | $4.36 | $4.26 | $4.33 | $4.33 | 675 |
2024-10-30 | $4.27 | $4.40 | $4.26 | $4.36 | $4.36 | 2,010 |
2024-10-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 403 |
2024-10-28 | $4.60 | $4.69 | $4.17 | $4.58 | $4.58 | 14,582 |
2024-10-25 | $4.57 | $4.68 | $4.35 | $4.68 | $4.68 | 7,426 |
2024-10-24 | $4.75 | $4.75 | $4.55 | $4.60 | $4.60 | 7,607 |
2024-10-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 625 |
2024-10-22 | $4.52 | $4.66 | $4.50 | $4.50 | $4.50 | 10,892 |
2024-10-21 | $4.59 | $4.59 | $4.52 | $4.53 | $4.53 | 1,297 |
2024-10-18 | $4.59 | $4.61 | $4.51 | $4.52 | $4.52 | 4,887 |
2024-10-17 | $4.60 | $4.72 | $4.49 | $4.58 | $4.58 | 2,288 |
2024-10-16 | $4.55 | $4.86 | $4.30 | $4.56 | $4.56 | 10,691 |
2024-10-15 | $4.51 | $4.73 | $4.15 | $4.44 | $4.44 | 47,197 |
2024-10-14 | $4.60 | $4.73 | $4.07 | $4.46 | $4.46 | 32,548 |
2024-10-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 419 |
2024-10-10 | $4.49 | $4.59 | $4.49 | $4.59 | $4.59 | 3,635 |
2024-10-09 | $4.46 | $4.58 | $4.46 | $4.56 | $4.56 | 5,480 |
2024-10-08 | $4.59 | $4.59 | $4.51 | $4.51 | $4.51 | 4,018 |
2024-10-07 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 4,393 |
2024-10-04 | $4.86 | $4.86 | $4.50 | $4.50 | $4.50 | 2,999 |
2024-10-03 | $4.41 | $4.54 | $4.33 | $4.42 | $4.42 | 11,011 |
2024-10-02 | $4.51 | $4.72 | $4.49 | $4.59 | $4.59 | 14,005 |
2024-10-01 | $4.74 | $4.74 | $4.45 | $4.64 | $4.64 | 29,038 |
2024-09-30 | $4.86 | $4.86 | $4.70 | $4.74 | $4.74 | 21,984 |
2024-09-27 | $4.90 | $4.94 | $4.75 | $4.90 | $4.90 | 15,056 |
2024-09-26 | $4.80 | $4.80 | $4.60 | $4.74 | $4.74 | 12,808 |
2024-09-25 | $4.75 | $5.23 | $4.54 | $4.80 | $4.80 | 20,715 |
2024-09-24 | $4.34 | $4.76 | $4.34 | $4.76 | $4.76 | 22,732 |
2024-09-23 | $4.29 | $4.33 | $4.04 | $4.33 | $4.33 | 10,840 |
2024-09-20 | $4.15 | $4.30 | $4.08 | $4.30 | $4.30 | 12,894 |
2024-09-19 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 1,349 |
2024-09-18 | $4.00 | $4.13 | $4.00 | $4.13 | $4.13 | 3,086 |
2024-09-17 | $4.01 | $4.16 | $4.00 | $4.00 | $4.00 | 1,200 |
2024-09-16 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 1,409 |
2024-09-13 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 873 |
2024-09-12 | $4.12 | $4.12 | $4.00 | $4.05 | $4.05 | 2,197 |
2024-09-11 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 1,387 |
2024-09-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 727 |
2024-09-09 | $4.01 | $4.11 | $4.01 | $4.11 | $4.11 | 1,398 |
2024-09-06 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 3,961 |
2024-09-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 630 |
2024-09-04 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 3,718 |
2024-09-03 | $3.90 | $4.03 | $3.90 | $3.93 | $3.93 | 2,397 |
2024-08-30 | $4.15 | $4.15 | $3.86 | $3.86 | $3.86 | 2,204 |
2024-08-29 | $3.95 | $4.17 | $3.95 | $4.17 | $4.17 | 3,582 |
2024-08-28 | $4.05 | $4.05 | $3.82 | $4.02 | $4.02 | 2,440 |
2024-08-27 | $4.07 | $4.07 | $3.90 | $3.90 | $3.90 | 941 |
2024-08-26 | $4.11 | $4.15 | $3.96 | $4.11 | $4.11 | 9,207 |
2024-08-23 | $4.20 | $4.20 | $4.03 | $4.03 | $4.03 | 709 |
2024-08-22 | $4.17 | $4.27 | $3.82 | $3.93 | $3.93 | 14,950 |
2024-08-21 | $4.12 | $4.22 | $3.85 | $3.98 | $3.98 | 14,946 |
2024-08-20 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 872 |
2024-08-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 674 |
2024-08-16 | $4.31 | $4.40 | $4.30 | $4.40 | $4.40 | 4,810 |
2024-08-15 | $4.22 | $4.24 | $4.22 | $4.23 | $4.23 | 5,884 |
2024-08-14 | $4.18 | $4.24 | $4.18 | $4.21 | $4.21 | 1,445 |
2024-08-13 | $4.12 | $4.29 | $3.85 | $4.02 | $4.02 | 3,499 |
2024-08-12 | $4.20 | $4.20 | $4.11 | $4.11 | $4.11 | 642 |
2024-08-09 | $4.11 | $4.16 | $4.11 | $4.15 | $4.15 | 2,279 |
2024-08-08 | $4.00 | $4.15 | $3.99 | $4.15 | $4.15 | 13,618 |
2024-08-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 164 |
2024-08-06 | $3.85 | $3.90 | $3.85 | $3.89 | $3.89 | 991 |
2024-08-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 270 |
2024-08-02 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 2,077 |
2024-08-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 376 |
2024-07-31 | $4.13 | $4.13 | $4.10 | $4.10 | $4.10 | 1,807 |
2024-07-30 | $4.01 | $4.06 | $3.98 | $4.06 | $4.06 | 1,374 |
2024-07-29 | $3.92 | $4.07 | $3.91 | $3.91 | $3.91 | 1,537 |
2024-07-26 | $4.13 | $4.13 | $3.95 | $3.95 | $3.95 | 1,556 |
2024-07-25 | $3.94 | $3.95 | $3.92 | $3.92 | $3.92 | 536 |
2024-07-24 | $3.97 | $4.00 | $3.97 | $3.97 | $3.97 | 2,293 |
2024-07-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 499 |
2024-07-22 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 2,522 |
2024-07-19 | $4.10 | $4.16 | $4.03 | $4.03 | $4.03 | 2,371 |
2024-07-18 | $4.21 | $4.32 | $3.90 | $3.90 | $3.90 | 23,945 |
2024-07-17 | $4.35 | $4.35 | $4.21 | $4.21 | $4.21 | 2,000 |
2024-07-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 108 |
2024-07-15 | $4.25 | $4.39 | $4.25 | $4.34 | $4.34 | 1,485 |
2024-07-12 | $3.98 | $4.29 | $3.95 | $4.29 | $4.29 | 11,382 |
2024-07-11 | $3.98 | $3.98 | $3.78 | $3.93 | $3.93 | 1,748 |
2024-07-10 | $3.97 | $4.00 | $3.94 | $3.95 | $3.95 | 5,638 |
2024-07-09 | $3.91 | $3.99 | $3.91 | $3.99 | $3.99 | 874 |
2024-07-08 | $3.88 | $3.93 | $3.88 | $3.93 | $3.93 | 1,699 |
2024-07-05 | $3.91 | $3.96 | $3.90 | $3.96 | $3.96 | 1,411 |
2024-07-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 278 |
2024-07-02 | $3.81 | $4.00 | $3.81 | $3.90 | $3.90 | 1,389 |
2024-07-01 | $3.78 | $3.89 | $3.77 | $3.89 | $3.89 | 3,309 |
2024-06-28 | $3.95 | $3.95 | $3.82 | $3.85 | $3.85 | 2,183 |
2024-06-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 281 |
2024-06-26 | $3.89 | $3.92 | $3.77 | $3.84 | $3.84 | 1,661 |
2024-06-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 262 |
2024-06-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 595 |
2024-06-21 | $3.98 | $3.99 | $3.95 | $3.98 | $3.98 | 7,702 |
2024-06-20 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 751 |
2024-06-18 | $4.00 | $4.00 | $3.96 | $3.96 | $3.96 | 4,765 |
2024-06-17 | $4.06 | $4.10 | $3.96 | $4.08 | $4.08 | 5,701 |
2024-06-14 | $4.03 | $4.14 | $4.03 | $4.14 | $4.14 | 1,141 |
2024-06-13 | $4.06 | $4.20 | $4.04 | $4.09 | $4.09 | 2,243 |
2024-06-12 | $4.18 | $4.21 | $4.12 | $4.21 | $4.21 | 3,256 |
2024-06-11 | $4.12 | $4.19 | $4.11 | $4.19 | $4.19 | 1,397 |
2024-06-10 | $4.15 | $4.15 | $4.03 | $4.11 | $4.11 | 3,103 |
2024-06-07 | $4.13 | $4.21 | $4.13 | $4.21 | $4.21 | 3,140 |
2024-06-06 | $4.12 | $4.12 | $4.03 | $4.07 | $4.07 | 3,161 |
2024-06-05 | $3.97 | $4.17 | $3.97 | $4.11 | $4.11 | 6,552 |
2024-06-04 | $4.15 | $4.42 | $4.15 | $4.21 | $4.21 | 32,103 |
2024-06-03 | $4.05 | $4.46 | $3.98 | $4.46 | $4.46 | 5,192 |
2024-05-31 | $4.10 | $4.10 | $3.97 | $3.97 | $3.97 | 1,381 |
2024-05-30 | $4.06 | $4.15 | $3.87 | $3.87 | $3.87 | 8,095 |
2024-05-29 | $4.08 | $4.08 | $4.06 | $4.08 | $4.08 | 4,792 |
2024-05-28 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 1,709 |
2024-05-24 | $4.01 | $4.04 | $3.97 | $4.04 | $4.04 | 5,800 |
2024-05-23 | $4.07 | $4.07 | $3.97 | $3.97 | $3.97 | 2,132 |
2024-05-22 | $3.98 | $4.02 | $3.93 | $4.02 | $4.02 | 19,252 |
2024-05-21 | $4.01 | $4.01 | $3.95 | $3.97 | $3.97 | 2,654 |
2024-05-20 | $4.05 | $4.12 | $4.00 | $4.00 | $4.00 | 2,064 |
2024-05-17 | $4.04 | $4.05 | $4.03 | $4.03 | $4.03 | 2,635 |
2024-05-16 | $4.05 | $4.05 | $4.03 | $4.03 | $4.03 | 911 |
2024-05-15 | $4.10 | $4.15 | $4.04 | $4.04 | $4.04 | 9,320 |
2024-05-14 | $4.13 | $4.13 | $4.10 | $4.10 | $4.10 | 901 |
2024-05-13 | $4.17 | $4.17 | $4.11 | $4.16 | $4.16 | 1,983 |
2024-05-10 | $4.17 | $4.17 | $4.11 | $4.11 | $4.11 | 1,771 |
2024-05-09 | $4.07 | $4.17 | $4.07 | $4.17 | $4.17 | 3,222 |
2024-05-08 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 1,411 |
2024-05-07 | $4.18 | $4.18 | $4.06 | $4.06 | $4.06 | 1,797 |
2024-05-06 | $4.07 | $4.15 | $4.06 | $4.11 | $4.11 | 2,799 |
2024-05-03 | $4.17 | $4.17 | $4.07 | $4.13 | $4.13 | 5,756 |
2024-05-02 | $4.12 | $4.15 | $4.12 | $4.15 | $4.15 | 472 |
2024-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 399 |
2024-04-30 | $4.15 | $4.15 | $4.12 | $4.12 | $4.12 | 1,197 |
2024-04-29 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 433 |
2024-04-26 | $4.12 | $4.14 | $4.03 | $4.14 | $4.14 | 591 |
2024-04-25 | $4.15 | $4.17 | $4.12 | $4.15 | $4.15 | 1,048 |
2024-04-24 | $4.22 | $4.22 | $4.13 | $4.16 | $4.16 | 1,694 |
2024-04-23 | $4.14 | $4.16 | $4.09 | $4.14 | $4.14 | 3,409 |
2024-04-22 | $4.07 | $4.18 | $4.07 | $4.11 | $4.11 | 4,349 |
2024-04-19 | $4.18 | $4.18 | $4.01 | $4.01 | $4.01 | 1,517 |
2024-04-18 | $4.09 | $4.12 | $4.08 | $4.12 | $4.12 | 3,576 |
2024-04-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,072 |
2024-04-16 | $3.98 | $4.05 | $3.95 | $4.01 | $4.01 | 4,152 |
2024-04-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 214 |
2024-04-12 | $3.99 | $4.00 | $3.97 | $3.98 | $3.98 | 837 |
2024-04-11 | $3.95 | $3.98 | $3.95 | $3.98 | $3.98 | 1,420 |
2024-04-10 | $3.99 | $4.01 | $3.99 | $3.99 | $3.99 | 1,205 |
2024-04-09 | $4.02 | $4.17 | $3.98 | $4.03 | $4.03 | 2,244 |
2024-04-08 | $4.05 | $4.22 | $4.01 | $4.18 | $4.18 | 8,497 |
2024-04-05 | $4.21 | $4.21 | $4.05 | $4.20 | $4.20 | 2,506 |
2024-04-04 | $4.35 | $4.35 | $4.10 | $4.13 | $4.13 | 6,496 |
2024-04-03 | $4.38 | $4.38 | $4.18 | $4.26 | $4.26 | 1,355 |
2024-04-02 | $4.29 | $4.35 | $4.05 | $4.19 | $4.19 | 7,482 |
2024-04-01 | $4.07 | $4.21 | $4.07 | $4.19 | $4.19 | 3,721 |
2024-03-28 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 937 |
2024-03-27 | $4.18 | $4.29 | $4.03 | $4.29 | $4.29 | 15,523 |
2024-03-26 | $4.06 | $4.13 | $4.06 | $4.13 | $4.13 | 1,913 |
2024-03-25 | $4.06 | $4.13 | $4.03 | $4.06 | $4.06 | 6,024 |
2024-03-22 | $4.06 | $4.20 | $4.00 | $4.12 | $4.12 | 11,214 |
2024-03-21 | $4.13 | $4.20 | $4.06 | $4.06 | $4.06 | 5,103 |
2024-03-20 | $4.00 | $4.16 | $3.98 | $4.16 | $4.16 | 12,622 |
2024-03-19 | $4.00 | $4.20 | $3.98 | $3.98 | $3.98 | 11,050 |
2024-03-18 | $3.98 | $4.19 | $3.98 | $3.98 | $3.98 | 2,787 |
2024-03-15 | $3.97 | $4.11 | $3.97 | $4.11 | $4.11 | 5,971 |
2024-03-14 | $4.02 | $4.11 | $4.02 | $4.03 | $4.03 | 1,977 |
2024-03-13 | $4.16 | $4.21 | $4.02 | $4.02 | $4.02 | 7,955 |
2024-03-12 | $4.05 | $4.05 | $3.97 | $3.97 | $3.97 | 1,796 |
2024-03-11 | $4.06 | $4.19 | $4.05 | $4.05 | $4.05 | 11,285 |
2024-03-08 | $4.27 | $4.27 | $4.02 | $4.05 | $4.05 | 6,298 |
2024-03-07 | $4.42 | $4.54 | $4.02 | $4.02 | $4.02 | 12,483 |
2024-03-06 | $4.17 | $4.51 | $4.17 | $4.49 | $4.49 | 3,356 |
2024-03-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 565 |
2024-03-04 | $4.00 | $4.21 | $4.00 | $4.18 | $4.18 | 2,324 |
2024-03-01 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 1,717 |
2024-02-29 | $4.29 | $4.29 | $4.20 | $4.20 | $4.20 | 982 |
2024-02-28 | $3.99 | $4.13 | $3.98 | $3.98 | $3.98 | 11,396 |
2024-02-27 | $4.24 | $4.33 | $3.97 | $3.98 | $3.98 | 15,317 |
2024-02-26 | $4.08 | $4.35 | $4.08 | $4.17 | $4.17 | 1,808 |
2024-02-23 | $4.22 | $4.57 | $4.22 | $4.28 | $4.28 | 5,302 |
2024-02-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 42 |
2024-02-21 | $4.52 | $4.52 | $4.35 | $4.35 | $4.35 | 716 |
2024-02-20 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 218 |
2024-02-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 329 |
2024-02-15 | $4.50 | $4.51 | $4.30 | $4.34 | $4.34 | 2,440 |
2024-02-14 | $4.64 | $4.64 | $4.52 | $4.52 | $4.52 | 761 |
2024-02-13 | $4.66 | $4.66 | $4.22 | $4.24 | $4.24 | 3,000 |
2024-02-12 | $4.57 | $4.57 | $4.35 | $4.35 | $4.35 | 2,080 |
2024-02-09 | $4.51 | $4.73 | $4.50 | $4.73 | $4.73 | 3,658 |
2024-02-08 | $4.37 | $4.42 | $4.37 | $4.42 | $4.42 | 1,828 |
2024-02-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 307 |
2024-02-06 | $4.34 | $4.62 | $4.25 | $4.62 | $4.62 | 6,005 |
2024-02-05 | $4.25 | $4.25 | $4.21 | $4.25 | $4.25 | 14,155 |
2024-02-02 | $4.83 | $4.83 | $4.42 | $4.67 | $4.67 | 2,370 |
2024-02-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 69 |
2024-01-31 | $4.60 | $4.60 | $4.30 | $4.30 | $4.30 | 3,159 |
2024-01-30 | $4.45 | $4.75 | $4.21 | $4.69 | $4.69 | 6,773 |
2024-01-29 | $4.47 | $4.56 | $4.13 | $4.56 | $4.56 | 44,349 |
2024-01-26 | $4.07 | $4.07 | $4.02 | $4.07 | $4.07 | 1,484 |
2024-01-25 | $4.01 | $4.06 | $3.95 | $4.05 | $4.05 | 3,868 |
2024-01-24 | $4.12 | $4.19 | $4.05 | $4.05 | $4.05 | 1,632 |
2024-01-23 | $4.09 | $4.16 | $4.08 | $4.08 | $4.08 | 1,380 |
2024-01-22 | $4.21 | $4.21 | $4.09 | $4.09 | $4.09 | 1,359 |
2024-01-19 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 732 |
2024-01-18 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 215 |
2024-01-17 | $4.19 | $4.24 | $4.19 | $4.19 | $4.19 | 2,294 |
2024-01-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 176 |
2024-01-12 | $4.15 | $4.24 | $4.11 | $4.20 | $4.20 | 3,549 |
2024-01-11 | $4.20 | $4.29 | $4.11 | $4.11 | $4.11 | 7,291 |
2024-01-10 | $4.10 | $4.14 | $4.08 | $4.14 | $4.14 | 1,385 |
2024-01-09 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 326 |
2024-01-08 | $4.16 | $4.16 | $4.13 | $4.13 | $4.13 | 8,712 |
2024-01-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 154 |
2024-01-04 | $4.16 | $4.19 | $4.15 | $4.19 | $4.19 | 2,475 |
2024-01-03 | $4.18 | $4.19 | $4.16 | $4.19 | $4.19 | 1,776 |
2024-01-02 | $4.18 | $4.19 | $4.17 | $4.17 | $4.17 | 3,355 |
2023-12-29 | $4.16 | $4.20 | $4.15 | $4.15 | $4.15 | 8,507 |
2023-12-28 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 4,070 |
2023-12-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 490 |
2023-12-26 | $4.26 | $4.26 | $4.23 | $4.25 | $4.25 | 835 |
2023-12-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 502 |
2023-12-21 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 225 |
2023-12-20 | $4.24 | $4.31 | $4.15 | $4.31 | $4.31 | 12,502 |
2023-12-19 | $4.20 | $4.40 | $4.15 | $4.25 | $4.25 | 42,058 |
2023-12-18 | $4.31 | $4.31 | $4.18 | $4.18 | $4.18 | 866 |
2023-12-15 | $4.50 | $4.50 | $4.34 | $4.34 | $4.34 | 1,419 |
2023-12-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 360 |
2023-12-13 | $4.62 | $4.62 | $4.33 | $4.43 | $4.43 | 4,507 |
2023-12-12 | $4.37 | $4.52 | $4.32 | $4.38 | $4.38 | 1,771 |
2023-12-11 | $4.38 | $4.56 | $4.38 | $4.56 | $4.56 | 1,349 |
2023-12-08 | $4.57 | $4.65 | $4.57 | $4.62 | $4.62 | 5,877 |
2023-12-07 | $4.51 | $4.71 | $4.50 | $4.50 | $4.50 | 2,242 |
2023-12-06 | $4.74 | $4.75 | $4.53 | $4.75 | $4.75 | 9,959 |
2023-12-05 | $4.50 | $4.72 | $4.50 | $4.72 | $4.72 | 708 |
2023-12-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 653 |
2023-12-01 | $4.59 | $4.70 | $4.55 | $4.67 | $4.67 | 1,134 |
2023-11-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 307 |
2023-11-29 | $4.62 | $4.64 | $4.54 | $4.54 | $4.54 | 1,885 |
2023-11-28 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 811 |
2023-11-27 | $4.73 | $4.73 | $4.43 | $4.51 | $4.51 | 2,811 |
2023-11-24 | $4.63 | $4.73 | $4.63 | $4.73 | $4.73 | 1,021 |
2023-11-22 | $4.71 | $4.71 | $4.47 | $4.47 | $4.47 | 3,342 |
2023-11-21 | $4.63 | $4.63 | $4.45 | $4.45 | $4.45 | 903 |
2023-11-20 | $4.75 | $4.75 | $4.67 | $4.67 | $4.67 | 1,692 |
2023-11-17 | $4.76 | $4.78 | $4.66 | $4.66 | $4.66 | 1,587 |
2023-11-16 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 3,244 |
2023-11-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 314 |
2023-11-14 | $4.80 | $4.91 | $4.79 | $4.91 | $4.91 | 2,048 |
2023-11-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 5,415 |
2023-11-10 | $4.61 | $4.69 | $4.51 | $4.69 | $4.69 | 4,499 |
2023-11-09 | $4.79 | $4.97 | $4.58 | $4.69 | $4.69 | 2,111 |
2023-11-08 | $4.56 | $4.56 | $4.55 | $4.55 | $4.55 | 1,059 |
2023-11-07 | $4.67 | $4.68 | $4.55 | $4.57 | $4.57 | 2,190 |
2023-11-06 | $4.71 | $4.72 | $4.65 | $4.65 | $4.65 | 1,751 |
2023-11-03 | $5.12 | $5.13 | $4.65 | $4.65 | $4.65 | 4,785 |
2023-11-02 | $4.78 | $4.95 | $4.70 | $4.94 | $4.94 | 7,789 |
2023-11-01 | $4.90 | $4.97 | $4.68 | $4.70 | $4.70 | 8,506 |
2023-10-31 | $4.82 | $5.29 | $4.78 | $5.00 | $5.00 | 25,833 |
2023-10-30 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 843 |
2023-10-27 | $4.35 | $4.51 | $4.11 | $4.47 | $4.47 | 10,795 |
2023-10-26 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 401 |
2023-10-25 | $4.16 | $4.30 | $4.12 | $4.30 | $4.30 | 3,933 |
2023-10-24 | $4.12 | $4.24 | $4.04 | $4.24 | $4.24 | 1,370 |
2023-10-23 | $4.26 | $4.26 | $4.16 | $4.20 | $4.20 | 1,138 |
2023-10-20 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 633 |
2023-10-19 | $4.16 | $4.18 | $4.16 | $4.18 | $4.18 | 1,287 |
2023-10-18 | $4.15 | $4.19 | $4.04 | $4.16 | $4.16 | 6,930 |
2023-10-17 | $4.24 | $4.24 | $4.15 | $4.15 | $4.15 | 3,492 |
2023-10-16 | $4.22 | $4.31 | $4.16 | $4.17 | $4.17 | 4,836 |
2023-10-13 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 2,929 |
2023-10-12 | $4.50 | $4.50 | $4.03 | $4.10 | $4.10 | 3,918 |
2023-10-11 | $4.18 | $4.44 | $4.08 | $4.12 | $4.12 | 18,851 |
2023-10-10 | $4.38 | $4.70 | $4.05 | $4.35 | $4.35 | 33,073 |
2023-10-09 | $4.84 | $4.84 | $4.22 | $4.34 | $4.34 | 10,357 |
2023-10-06 | $4.27 | $4.37 | $4.12 | $4.27 | $4.27 | 22,826 |
2023-10-05 | $4.52 | $4.53 | $4.36 | $4.36 | $4.36 | 3,732 |
2023-10-04 | $4.26 | $4.30 | $4.07 | $4.19 | $4.19 | 62,991 |
2023-10-03 | $4.25 | $4.33 | $4.17 | $4.18 | $4.18 | 22,977 |
2023-10-02 | $4.32 | $4.35 | $4.20 | $4.28 | $4.28 | 12,822 |
2023-09-29 | $4.38 | $4.57 | $4.25 | $4.25 | $4.25 | 42,638 |
2023-09-28 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 911 |
2023-09-27 | $4.45 | $4.45 | $4.10 | $4.16 | $4.16 | 3,489 |
2023-09-26 | $4.48 | $4.48 | $4.06 | $4.20 | $4.20 | 4,196 |
2023-09-25 | $4.13 | $4.44 | $4.11 | $4.22 | $4.22 | 36,880 |
2023-09-22 | $4.22 | $4.45 | $4.19 | $4.24 | $4.24 | 23,267 |
2023-09-21 | $4.21 | $4.21 | $4.08 | $4.13 | $4.13 | 1,912 |
2023-09-20 | $4.32 | $4.88 | $4.18 | $4.38 | $4.38 | 36,386 |
2023-09-19 | $4.27 | $4.46 | $4.09 | $4.39 | $4.39 | 8,111 |
2023-09-18 | $4.50 | $4.56 | $4.31 | $4.35 | $4.35 | 13,883 |
2023-09-15 | $4.38 | $4.62 | $4.23 | $4.40 | $4.40 | 23,585 |
2023-09-14 | $4.25 | $4.62 | $4.25 | $4.35 | $4.35 | 2,976 |
2023-09-13 | $4.23 | $4.60 | $4.17 | $4.27 | $4.27 | 13,837 |
2023-09-12 | $4.25 | $4.57 | $4.25 | $4.27 | $4.27 | 8,708 |
2023-09-11 | $4.25 | $4.31 | $4.10 | $4.19 | $4.19 | 7,408 |
2023-09-08 | $4.09 | $4.44 | $3.93 | $4.09 | $4.09 | 37,437 |
2023-09-07 | $4.11 | $4.35 | $3.95 | $4.08 | $4.08 | 41,301 |
2023-09-06 | $4.43 | $4.44 | $4.16 | $4.22 | $4.22 | 17,649 |
2023-09-05 | $4.31 | $4.44 | $4.31 | $4.32 | $4.32 | 4,118 |
2023-09-01 | $4.31 | $5.05 | $4.22 | $4.40 | $4.40 | 21,776 |
2023-08-31 | $4.81 | $4.90 | $4.33 | $4.41 | $4.41 | 38,503 |
2023-08-30 | $4.68 | $4.74 | $4.66 | $4.66 | $4.66 | 1,422 |
2023-08-29 | $4.86 | $5.35 | $4.59 | $4.65 | $4.65 | 90,495 |
2023-08-28 | $4.97 | $5.11 | $4.97 | $4.98 | $4.98 | 7,357 |
2023-08-25 | $5.20 | $5.24 | $4.88 | $5.08 | $5.08 | 20,464 |
2023-08-24 | $5.34 | $5.77 | $4.97 | $5.19 | $5.19 | 78,151 |
2023-08-23 | $5.10 | $5.40 | $4.95 | $5.30 | $5.30 | 17,260 |
2023-08-22 | $5.25 | $5.96 | $4.84 | $5.43 | $5.43 | 126,067 |
2023-08-21 | $5.00 | $5.94 | $4.44 | $5.25 | $5.25 | 155,398 |
2023-08-18 | $4.59 | $6.40 | $4.41 | $5.11 | $5.11 | 1,090,476 |
2023-08-17 | $4.32 | $4.83 | $4.14 | $4.46 | $4.46 | 34,158 |
2023-08-16 | $4.15 | $4.16 | $4.05 | $4.15 | $4.15 | 7,345 |
2023-08-15 | $4.28 | $4.28 | $4.15 | $4.15 | $4.15 | 3,644 |
2023-08-14 | $4.20 | $4.20 | $4.15 | $4.16 | $4.16 | 1,336 |
2023-08-11 | $4.13 | $4.27 | $4.13 | $4.24 | $4.24 | 3,829 |
2023-08-10 | $4.16 | $4.39 | $4.05 | $4.15 | $4.15 | 9,558 |
2023-08-09 | $4.08 | $4.43 | $3.89 | $4.34 | $4.34 | 13,059 |
2023-08-08 | $4.05 | $4.17 | $4.05 | $4.05 | $4.05 | 928 |
2023-08-07 | $4.15 | $4.33 | $4.07 | $4.08 | $4.08 | 4,203 |
2023-08-04 | $4.09 | $4.35 | $4.08 | $4.14 | $4.14 | 8,222 |
2023-08-03 | $4.07 | $4.48 | $4.07 | $4.20 | $4.20 | 5,715 |
2023-08-02 | $4.25 | $4.29 | $3.85 | $4.16 | $4.16 | 6,189 |
2023-08-01 | $4.40 | $4.41 | $4.27 | $4.32 | $4.32 | 1,171 |
2023-07-31 | $4.16 | $4.42 | $4.16 | $4.22 | $4.22 | 7,169 |
2023-07-28 | $4.11 | $4.48 | $4.11 | $4.12 | $4.12 | 2,984 |
2023-07-27 | $4.19 | $4.30 | $4.19 | $4.30 | $4.30 | 1,910 |
2023-07-26 | $4.23 | $4.23 | $4.10 | $4.13 | $4.13 | 2,191 |
2023-07-25 | $4.33 | $4.50 | $4.21 | $4.21 | $4.21 | 4,472 |
2023-07-24 | $4.44 | $4.62 | $4.29 | $4.43 | $4.43 | 5,709 |
2023-07-21 | $4.46 | $4.46 | $4.32 | $4.41 | $4.41 | 4,152 |
2023-07-20 | $4.78 | $4.78 | $4.34 | $4.42 | $4.42 | 13,654 |
2023-07-19 | $4.82 | $4.92 | $4.73 | $4.81 | $4.81 | 3,384 |
2023-07-18 | $5.13 | $5.39 | $4.77 | $4.79 | $4.79 | 9,918 |
2023-07-17 | $5.26 | $5.34 | $5.13 | $5.14 | $5.14 | 5,477 |
2023-07-14 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 1,191 |
2023-07-13 | $5.23 | $5.35 | $5.22 | $5.27 | $5.27 | 3,059 |
2023-07-12 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 1,823 |
2023-07-11 | $5.20 | $5.41 | $5.20 | $5.30 | $5.30 | 4,269 |
2023-07-10 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 3,075 |
2023-07-07 | $5.22 | $5.34 | $5.22 | $5.34 | $5.34 | 1,927 |
2023-07-06 | $5.24 | $5.25 | $5.13 | $5.15 | $5.15 | 2,846 |
2023-07-05 | $5.17 | $5.35 | $5.09 | $5.27 | $5.27 | 11,699 |
2023-07-03 | $5.13 | $5.13 | $4.94 | $5.07 | $5.07 | 1,540 |
2023-06-30 | $4.84 | $5.16 | $4.82 | $5.03 | $5.03 | 8,910 |
2023-06-29 | $4.68 | $4.90 | $4.67 | $4.81 | $4.81 | 5,978 |
2023-06-28 | $4.66 | $4.68 | $4.65 | $4.65 | $4.65 | 3,649 |
2023-06-27 | $4.70 | $4.72 | $4.52 | $4.61 | $4.61 | 6,472 |
2023-06-26 | $4.41 | $4.62 | $4.41 | $4.62 | $4.62 | 6,086 |
2023-06-23 | $4.29 | $4.42 | $4.29 | $4.42 | $4.42 | 10,205 |
2023-06-22 | $4.43 | $4.43 | $4.23 | $4.23 | $4.23 | 1,050 |
2023-06-21 | $4.31 | $4.47 | $4.31 | $4.41 | $4.41 | 4,663 |
2023-06-20 | $4.32 | $4.40 | $4.29 | $4.29 | $4.29 | 747 |
2023-06-16 | $4.32 | $4.41 | $4.31 | $4.38 | $4.38 | 7,991 |
2023-06-15 | $4.31 | $4.43 | $4.31 | $4.37 | $4.37 | 1,932 |
2023-06-14 | $4.48 | $4.48 | $4.28 | $4.31 | $4.31 | 4,718 |
2023-06-13 | $4.44 | $4.44 | $4.31 | $4.34 | $4.34 | 4,229 |
2023-06-12 | $4.39 | $4.39 | $4.28 | $4.37 | $4.37 | 2,452 |
2023-06-09 | $4.30 | $4.39 | $4.30 | $4.31 | $4.31 | 2,239 |
2023-06-08 | $4.40 | $4.40 | $4.17 | $4.21 | $4.21 | 5,635 |
2023-06-07 | $4.29 | $4.37 | $4.29 | $4.37 | $4.37 | 1,843 |
2023-06-06 | $4.15 | $4.21 | $4.14 | $4.21 | $4.21 | 2,406 |
2023-06-05 | $4.45 | $4.46 | $4.08 | $4.21 | $4.21 | 4,399 |
2023-06-02 | $3.75 | $4.38 | $3.75 | $4.27 | $4.27 | 22,046 |
2023-06-01 | $3.78 | $3.86 | $3.78 | $3.86 | $3.86 | 2,235 |
2023-05-31 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 1,447 |
2023-05-30 | $3.79 | $3.84 | $3.67 | $3.67 | $3.67 | 2,738 |
2023-05-26 | $3.71 | $3.87 | $3.57 | $3.76 | $3.76 | 17,131 |
2023-05-25 | $3.82 | $3.90 | $3.78 | $3.78 | $3.78 | 4,982 |
2023-05-24 | $3.79 | $3.94 | $3.69 | $3.84 | $3.84 | 19,259 |
2023-05-23 | $3.57 | $3.57 | $3.54 | $3.54 | $3.54 | 816 |
2023-05-22 | $3.55 | $3.58 | $3.46 | $3.50 | $3.50 | 6,432 |
2023-05-19 | $3.72 | $3.72 | $3.51 | $3.55 | $3.55 | 3,090 |
2023-05-18 | $3.41 | $3.56 | $3.41 | $3.45 | $3.45 | 4,998 |
2023-05-17 | $3.48 | $3.67 | $3.40 | $3.53 | $3.53 | 7,044 |
2023-05-16 | $3.27 | $3.41 | $3.27 | $3.37 | $3.37 | 7,305 |
2023-05-15 | $3.26 | $3.32 | $3.25 | $3.26 | $3.26 | 1,874 |
2023-05-12 | $3.25 | $3.25 | $3.11 | $3.15 | $3.15 | 4,916 |
2023-05-11 | $3.40 | $3.40 | $3.15 | $3.30 | $3.30 | 8,458 |
2023-05-10 | $3.28 | $3.30 | $3.14 | $3.30 | $3.30 | 10,484 |
2023-05-09 | $3.18 | $3.18 | $3.13 | $3.13 | $3.13 | 8,100 |
2023-05-08 | $3.30 | $3.30 | $3.19 | $3.19 | $3.19 | 4,496 |
2023-05-05 | $3.14 | $3.31 | $3.12 | $3.31 | $3.31 | 4,123 |
2023-05-04 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 4,162 |
2023-05-03 | $3.14 | $3.32 | $3.03 | $3.05 | $3.05 | 10,921 |
2023-05-02 | $3.40 | $3.40 | $3.18 | $3.23 | $3.23 | 5,659 |
2023-05-01 | $3.18 | $3.43 | $3.18 | $3.34 | $3.34 | 2,055 |
2023-04-28 | $3.34 | $3.34 | $3.24 | $3.29 | $3.29 | 6,745 |
2023-04-27 | $3.15 | $3.30 | $3.01 | $3.25 | $3.25 | 34,480 |
2023-04-26 | $3.26 | $3.26 | $3.15 | $3.22 | $3.22 | 3,241 |
2023-04-25 | $3.20 | $3.24 | $3.19 | $3.24 | $3.24 | 2,682 |
2023-04-24 | $3.30 | $3.33 | $3.20 | $3.20 | $3.20 | 5,180 |
2023-04-21 | $3.31 | $3.37 | $3.30 | $3.30 | $3.30 | 1,522 |
2023-04-20 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 977 |
2023-04-19 | $3.31 | $3.34 | $3.25 | $3.30 | $3.30 | 1,755 |
2023-04-18 | $3.33 | $3.33 | $3.23 | $3.23 | $3.23 | 8,437 |
2023-04-17 | $3.36 | $3.36 | $3.19 | $3.31 | $3.31 | 5,822 |
2023-04-14 | $3.38 | $3.49 | $3.19 | $3.24 | $3.24 | 9,850 |
2023-04-13 | $3.42 | $3.42 | $3.32 | $3.32 | $3.32 | 2,534 |
2023-04-12 | $3.27 | $3.47 | $3.27 | $3.36 | $3.36 | 4,313 |
2023-04-11 | $3.19 | $3.37 | $3.19 | $3.35 | $3.35 | 2,343 |
2023-04-10 | $3.30 | $3.47 | $3.23 | $3.24 | $3.24 | 6,849 |
2023-04-06 | $3.51 | $3.53 | $3.19 | $3.30 | $3.30 | 15,742 |
2023-04-05 | $3.55 | $3.72 | $3.41 | $3.50 | $3.50 | 11,971 |
2023-04-04 | $3.41 | $3.59 | $3.41 | $3.59 | $3.59 | 1,923 |
2023-04-03 | $3.66 | $3.70 | $3.36 | $3.36 | $3.36 | 10,552 |
2023-03-31 | $3.55 | $3.74 | $3.52 | $3.65 | $3.65 | 6,073 |
2023-03-30 | $3.63 | $3.63 | $3.35 | $3.53 | $3.53 | 17,043 |
2023-03-29 | $3.67 | $3.67 | $3.55 | $3.57 | $3.57 | 2,685 |
2023-03-28 | $3.51 | $3.61 | $3.51 | $3.59 | $3.59 | 5,895 |
2023-03-27 | $3.36 | $3.60 | $3.34 | $3.60 | $3.60 | 9,234 |
2023-03-24 | $3.25 | $3.49 | $3.25 | $3.42 | $3.42 | 4,695 |
2023-03-23 | $3.55 | $3.67 | $3.47 | $3.52 | $3.52 | 4,233 |
2023-03-22 | $3.80 | $3.85 | $3.61 | $3.71 | $3.71 | 9,346 |
2023-03-21 | $3.95 | $3.95 | $3.71 | $3.71 | $3.71 | 6,005 |
2023-03-20 | $3.70 | $3.81 | $3.70 | $3.71 | $3.71 | 3,192 |
2023-03-17 | $3.71 | $3.81 | $3.60 | $3.70 | $3.70 | 6,001 |
2023-03-16 | $3.73 | $3.89 | $3.60 | $3.72 | $3.72 | 7,389 |
2023-03-15 | $4.07 | $4.07 | $3.51 | $3.59 | $3.59 | 19,149 |
2023-03-14 | $3.79 | $4.11 | $3.65 | $4.08 | $4.08 | 28,453 |
2023-03-13 | $3.24 | $3.85 | $3.18 | $3.77 | $3.77 | 57,139 |
2023-03-10 | $3.25 | $3.25 | $3.15 | $3.15 | $3.15 | 11,830 |
2023-03-09 | $3.66 | $3.87 | $3.14 | $3.29 | $3.29 | 93,539 |
2023-03-08 | $3.11 | $3.18 | $3.00 | $3.05 | $3.05 | 31,221 |
2023-03-07 | $3.12 | $3.22 | $3.07 | $3.14 | $3.14 | 16,232 |
2023-03-06 | $3.26 | $3.26 | $3.07 | $3.13 | $3.13 | 23,139 |
2023-03-03 | $3.33 | $3.45 | $3.10 | $3.20 | $3.20 | 21,879 |
2023-03-02 | $3.68 | $3.68 | $3.24 | $3.29 | $3.29 | 34,025 |
2023-03-01 | $3.71 | $3.83 | $3.38 | $3.50 | $3.50 | 21,140 |
2023-02-28 | $3.92 | $3.92 | $3.77 | $3.82 | $3.82 | 8,435 |
2023-02-27 | $3.93 | $4.03 | $3.90 | $3.90 | $3.90 | 5,688 |
2023-02-24 | $4.01 | $4.11 | $3.87 | $3.92 | $3.92 | 6,887 |
2023-02-23 | $4.12 | $4.13 | $3.85 | $3.91 | $3.91 | 6,871 |
2023-02-22 | $3.80 | $4.02 | $3.74 | $3.74 | $3.74 | 3,003 |
2023-02-21 | $4.01 | $4.35 | $3.80 | $3.85 | $3.85 | 17,217 |
2023-02-17 | $4.21 | $4.44 | $4.10 | $4.13 | $4.13 | 6,538 |
2023-02-16 | $4.50 | $4.50 | $4.11 | $4.21 | $4.21 | 22,476 |
2023-02-15 | $4.53 | $4.58 | $4.45 | $4.46 | $4.46 | 12,794 |
2023-02-14 | $4.59 | $4.65 | $4.45 | $4.50 | $4.50 | 7,906 |
2023-02-13 | $4.37 | $4.55 | $4.33 | $4.48 | $4.48 | 17,134 |
2023-02-10 | $4.83 | $4.98 | $4.50 | $4.55 | $4.55 | 12,473 |
2023-02-09 | $4.93 | $4.93 | $4.52 | $4.65 | $4.65 | 9,497 |
2023-02-08 | $4.87 | $5.18 | $4.66 | $4.70 | $4.70 | 26,230 |
2023-02-07 | $4.65 | $4.87 | $4.60 | $4.87 | $4.87 | 12,390 |
2023-02-06 | $5.04 | $5.22 | $4.63 | $4.63 | $4.63 | 21,082 |
2023-02-03 | $4.63 | $4.75 | $4.61 | $4.75 | $4.75 | 7,383 |
2023-02-02 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 10,289 |
2023-02-01 | $4.59 | $4.73 | $4.59 | $4.61 | $4.61 | 4,869 |
2023-01-31 | $4.45 | $4.68 | $4.43 | $4.59 | $4.59 | 5,538 |
2023-01-30 | $4.69 | $4.72 | $4.45 | $4.60 | $4.60 | 4,666 |
2023-01-27 | $4.63 | $4.74 | $4.62 | $4.70 | $4.70 | 8,730 |
2023-01-26 | $4.54 | $4.65 | $4.45 | $4.50 | $4.50 | 10,209 |
2023-01-25 | $4.47 | $4.75 | $4.35 | $4.51 | $4.51 | 12,060 |
2023-01-24 | $4.47 | $4.87 | $4.46 | $4.46 | $4.46 | 9,098 |
2023-01-23 | $4.75 | $4.75 | $4.50 | $4.53 | $4.53 | 11,859 |
2023-01-20 | $4.55 | $4.75 | $4.39 | $4.47 | $4.47 | 13,385 |
2023-01-19 | $4.59 | $4.90 | $4.41 | $4.49 | $4.49 | 12,107 |
2023-01-18 | $5.02 | $5.07 | $4.45 | $4.65 | $4.65 | 34,467 |
2023-01-17 | $5.15 | $5.30 | $5.02 | $5.09 | $5.09 | 4,615 |
2023-01-13 | $5.43 | $5.44 | $4.60 | $5.00 | $5.00 | 19,459 |
2023-01-12 | $5.14 | $5.46 | $5.07 | $5.46 | $5.46 | 9,529 |
2023-01-11 | $5.17 | $5.19 | $5.10 | $5.14 | $5.14 | 2,869 |
2023-01-10 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 1,100 |
2023-01-09 | $5.17 | $5.44 | $5.07 | $5.12 | $5.12 | 5,501 |
2023-01-06 | $5.18 | $5.21 | $5.08 | $5.10 | $5.10 | 6,436 |
2023-01-05 | $5.15 | $5.19 | $5.09 | $5.09 | $5.09 | 2,958 |
2023-01-04 | $5.15 | $5.30 | $5.15 | $5.30 | $5.30 | 4,562 |
2023-01-03 | $5.09 | $5.35 | $5.09 | $5.35 | $5.35 | 3,854 |
2022-12-30 | $5.08 | $5.32 | $5.07 | $5.32 | $5.32 | 7,463 |
2022-12-29 | $5.01 | $5.25 | $5.01 | $5.10 | $5.10 | 12,233 |
2022-12-28 | $5.49 | $5.49 | $5.09 | $5.10 | $5.10 | 6,253 |
2022-12-27 | $5.59 | $5.85 | $5.44 | $5.49 | $5.49 | 7,014 |
2022-12-23 | $5.75 | $5.75 | $5.60 | $5.66 | $5.66 | 1,611 |
2022-12-22 | $5.62 | $5.66 | $5.50 | $5.50 | $5.50 | 2,647 |
2022-12-21 | $5.39 | $6.25 | $5.38 | $5.67 | $5.67 | 28,540 |
2022-12-20 | $5.62 | $5.66 | $5.41 | $5.52 | $5.52 | 13,478 |
2022-12-19 | $5.04 | $5.38 | $5.04 | $5.13 | $5.13 | 6,163 |
2022-12-16 | $5.45 | $5.54 | $5.22 | $5.48 | $5.48 | 12,021 |
2022-12-15 | $5.72 | $5.72 | $5.45 | $5.50 | $5.50 | 1,729 |
2022-12-14 | $5.71 | $5.76 | $5.51 | $5.52 | $5.52 | 7,617 |
2022-12-13 | $5.79 | $6.23 | $5.71 | $5.71 | $5.71 | 10,029 |
2022-12-12 | $5.56 | $5.91 | $5.56 | $5.88 | $5.88 | 8,599 |
2022-12-09 | $6.19 | $6.19 | $5.71 | $5.81 | $5.81 | 9,051 |
2022-12-08 | $5.83 | $6.20 | $5.76 | $5.98 | $5.98 | 9,042 |
2022-12-07 | $6.02 | $6.21 | $5.81 | $5.81 | $5.81 | 10,628 |
2022-12-06 | $6.55 | $6.55 | $6.15 | $6.15 | $6.15 | 9,232 |
2022-12-05 | $6.76 | $6.76 | $6.56 | $6.58 | $6.58 | 4,171 |
2022-12-02 | $6.81 | $6.91 | $6.65 | $6.67 | $6.67 | 10,140 |
2022-12-01 | $7.05 | $7.10 | $6.67 | $6.77 | $6.77 | 4,863 |
2022-11-30 | $6.77 | $6.97 | $6.77 | $6.96 | $6.96 | 4,239 |
2022-11-29 | $6.64 | $6.98 | $6.64 | $6.75 | $6.75 | 7,922 |
2022-11-28 | $6.67 | $6.85 | $6.63 | $6.63 | $6.63 | 7,967 |
2022-11-25 | $6.63 | $6.97 | $6.63 | $6.97 | $6.97 | 3,992 |
2022-11-23 | $6.96 | $6.98 | $6.67 | $6.67 | $6.67 | 5,350 |
2022-11-22 | $6.37 | $6.89 | $6.37 | $6.55 | $6.55 | 7,231 |
2022-11-21 | $6.47 | $6.76 | $6.40 | $6.40 | $6.40 | 7,516 |
2022-11-18 | $6.33 | $7.03 | $6.33 | $6.51 | $6.51 | 49,689 |
2022-11-17 | $6.75 | $6.76 | $6.32 | $6.53 | $6.53 | 13,412 |
2022-11-16 | $6.88 | $6.99 | $6.73 | $6.89 | $6.89 | 6,370 |
2022-11-15 | $6.91 | $7.22 | $6.72 | $6.93 | $6.93 | 14,008 |
2022-11-14 | $6.97 | $7.46 | $6.81 | $6.99 | $6.99 | 7,403 |
2022-11-11 | $6.50 | $7.15 | $6.30 | $6.88 | $6.88 | 41,010 |
2022-11-10 | $6.91 | $6.98 | $6.53 | $6.58 | $6.58 | 13,478 |
2022-11-09 | $7.32 | $7.50 | $6.92 | $7.00 | $7.00 | 11,233 |
2022-11-08 | $7.57 | $7.87 | $7.22 | $7.30 | $7.30 | 31,690 |
2022-11-07 | $7.57 | $7.61 | $7.00 | $7.50 | $7.50 | 40,381 |
2022-11-04 | $8.00 | $8.00 | $7.25 | $7.35 | $7.35 | 30,498 |
2022-11-03 | $8.34 | $8.34 | $7.64 | $7.70 | $7.70 | 27,071 |
2022-11-02 | $7.76 | $7.91 | $7.51 | $7.91 | $7.91 | 33,609 |
2022-11-01 | $8.06 | $8.19 | $7.58 | $7.72 | $7.72 | 21,196 |
2022-10-31 | $8.05 | $8.40 | $7.85 | $8.01 | $8.01 | 25,476 |
2022-10-28 | $8.01 | $8.20 | $7.60 | $8.02 | $8.02 | 46,841 |
2022-10-27 | $8.30 | $8.68 | $8.00 | $8.07 | $8.07 | 41,744 |
2022-10-26 | $8.40 | $8.40 | $7.67 | $8.33 | $8.33 | 44,207 |
2022-10-25 | $8.07 | $8.66 | $8.04 | $8.19 | $8.19 | 102,759 |
2022-10-24 | $7.84 | $8.18 | $7.70 | $8.07 | $8.07 | 36,138 |
2022-10-21 | $7.87 | $8.30 | $7.61 | $8.00 | $8.00 | 54,838 |
2022-10-20 | $9.97 | $10.15 | $7.65 | $8.14 | $8.14 | 223,571 |
2022-10-19 | $9.94 | $10.31 | $9.75 | $10.09 | $10.09 | 35,362 |
2022-10-18 | $10.49 | $10.61 | $9.82 | $10.24 | $10.24 | 122,142 |
2022-10-17 | $9.65 | $10.58 | $9.62 | $10.29 | $10.29 | 44,301 |
2022-10-14 | $10.31 | $10.31 | $9.63 | $9.87 | $9.87 | 32,141 |
2022-10-13 | $10.72 | $10.84 | $9.43 | $10.06 | $10.06 | 134,470 |
2022-10-12 | $11.00 | $11.00 | $10.53 | $10.85 | $10.85 | 266,259 |
2022-10-11 | $9.37 | $10.96 | $9.29 | $10.92 | $10.92 | 235,356 |
2022-10-10 | $8.00 | $9.75 | $7.84 | $9.72 | $9.72 | 229,903 |
2022-10-07 | $7.81 | $8.00 | $7.60 | $8.00 | $8.00 | 79,836 |
2022-10-06 | $8.25 | $8.25 | $7.76 | $7.90 | $7.90 | 40,889 |
2022-10-05 | $7.65 | $8.25 | $7.45 | $8.17 | $8.17 | 92,735 |
2022-10-04 | $8.10 | $8.25 | $7.57 | $7.71 | $7.71 | 112,091 |
2022-10-03 | $7.73 | $8.50 | $7.49 | $8.14 | $8.14 | 218,630 |
2022-09-30 | $6.51 | $7.78 | $6.35 | $7.74 | $7.74 | 304,893 |
2022-09-29 | $6.49 | $6.80 | $6.26 | $6.49 | $6.49 | 103,214 |
2022-09-28 | $5.84 | $6.80 | $5.84 | $6.62 | $6.62 | 140,923 |
2022-09-27 | $6.49 | $6.64 | $5.84 | $5.90 | $5.90 | 267,930 |
2022-09-26 | $7.05 | $7.74 | $6.20 | $6.59 | $6.59 | 703,216 |
2022-09-23 | $7.50 | $8.39 | $6.79 | $7.47 | $7.47 | 897,209 |
2022-09-22 | $7.77 | $8.75 | $7.17 | $8.05 | $8.05 | 2,046,800 |
2022-09-21 | $5.75 | $12.32 | $5.29 | $8.84 | $8.84 | 21,116,083 |
2022-09-20 | $5.11 | $5.25 | $4.90 | $5.09 | $5.09 | 10,815 |
2022-09-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 718 |
2022-09-16 | $5.38 | $5.38 | $5.14 | $5.37 | $5.37 | 32,164 |
2022-09-15 | $5.17 | $5.52 | $5.13 | $5.22 | $5.22 | 6,254 |
2022-09-14 | $5.34 | $5.37 | $5.15 | $5.19 | $5.19 | 4,458 |
2022-09-13 | $5.40 | $5.40 | $5.11 | $5.28 | $5.28 | 9,965 |
2022-09-12 | $5.71 | $5.71 | $5.50 | $5.56 | $5.56 | 2,014 |
2022-09-09 | $5.67 | $5.70 | $5.48 | $5.70 | $5.70 | 4,435 |
2022-09-08 | $5.69 | $5.69 | $5.50 | $5.59 | $5.59 | 3,204 |
2022-09-07 | $5.74 | $5.74 | $5.51 | $5.70 | $5.70 | 4,165 |
2022-09-06 | $5.28 | $5.71 | $5.22 | $5.71 | $5.71 | 11,563 |
2022-09-02 | $5.59 | $5.60 | $5.19 | $5.28 | $5.28 | 7,797 |
2022-09-01 | $4.75 | $5.36 | $4.75 | $5.33 | $5.33 | 14,461 |
2022-08-31 | $4.75 | $4.99 | $4.75 | $4.77 | $4.77 | 1,176 |
2022-08-30 | $4.73 | $4.73 | $4.69 | $4.69 | $4.69 | 1,235 |
2022-08-29 | $4.81 | $5.10 | $4.49 | $4.84 | $4.84 | 5,775 |
2022-08-26 | $5.31 | $5.60 | $4.99 | $4.99 | $4.99 | 5,158 |
2022-08-25 | $5.12 | $5.31 | $4.73 | $4.98 | $4.98 | 11,018 |
2022-08-24 | $4.68 | $5.45 | $4.68 | $4.78 | $4.78 | 10,414 |
2022-08-23 | $4.48 | $4.97 | $4.48 | $4.66 | $4.66 | 7,303 |
2022-08-22 | $4.48 | $4.48 | $4.13 | $4.48 | $4.48 | 7,544 |
2022-08-19 | $4.11 | $4.49 | $4.11 | $4.40 | $4.40 | 4,563 |
2022-08-18 | $5.69 | $5.69 | $4.12 | $4.50 | $4.50 | 26,379 |
2022-08-17 | $4.62 | $5.50 | $4.62 | $5.03 | $5.03 | 18,963 |
2022-08-16 | $4.21 | $4.63 | $4.21 | $4.63 | $4.63 | 10,265 |
2022-08-15 | $4.25 | $4.25 | $4.09 | $4.11 | $4.11 | 1,878 |
2022-08-12 | $4.53 | $4.53 | $4.35 | $4.35 | $4.35 | 1,738 |
2022-08-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 182 |
2022-08-10 | $4.69 | $4.70 | $4.69 | $4.69 | $4.69 | 939 |
2022-08-09 | $4.64 | $4.64 | $4.58 | $4.58 | $4.58 | 1,492 |
2022-08-08 | $4.57 | $4.75 | $4.54 | $4.54 | $4.54 | 3,572 |
2022-08-05 | $4.55 | $4.56 | $4.29 | $4.44 | $4.44 | 1,342 |
2022-08-04 | $4.31 | $4.50 | $4.26 | $4.38 | $4.38 | 1,861 |
2022-08-03 | $4.50 | $4.50 | $4.21 | $4.21 | $4.21 | 1,188 |
2022-08-02 | $4.24 | $4.36 | $4.20 | $4.30 | $4.30 | 5,153 |
2022-08-01 | $4.19 | $4.19 | $4.08 | $4.15 | $4.15 | 1,511 |
2022-07-29 | $4.34 | $4.34 | $4.33 | $4.34 | $4.34 | 881 |
2022-07-28 | $4.00 | $4.54 | $4.00 | $4.21 | $4.21 | 3,261 |
2022-07-27 | $4.09 | $4.09 | $3.98 | $4.09 | $4.09 | 478 |
2022-07-26 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 820 |
2022-07-25 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 563 |
2022-07-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 163 |
2022-07-21 | $3.98 | $4.15 | $3.98 | $4.15 | $4.15 | 2,994 |
2022-07-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 379 |
2022-07-19 | $4.07 | $4.17 | $3.86 | $3.86 | $3.86 | 1,129 |
2022-07-18 | $4.30 | $4.30 | $4.12 | $4.12 | $4.12 | 719 |
2022-07-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 70 |
2022-07-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 27 |
2022-07-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 337 |
2022-07-12 | $3.98 | $4.15 | $3.98 | $4.15 | $4.15 | 445 |
2022-07-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 278 |
2022-07-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 155 |
2022-07-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 315 |
2022-07-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 279 |
2022-07-05 | $3.76 | $3.96 | $3.76 | $3.96 | $3.96 | 1,049 |
2022-07-01 | $3.94 | $4.02 | $3.94 | $4.02 | $4.02 | 719 |
2022-06-30 | $3.82 | $4.04 | $3.74 | $4.04 | $4.04 | 5,920 |
2022-06-29 | $4.17 | $4.17 | $4.09 | $4.11 | $4.11 | 561 |
2022-06-28 | $4.29 | $4.52 | $4.23 | $4.25 | $4.25 | 5,128 |
2022-06-27 | $4.34 | $4.76 | $4.34 | $4.50 | $4.50 | 1,135 |
2022-06-24 | $4.29 | $4.54 | $4.29 | $4.39 | $4.39 | 974 |
2022-06-23 | $4.40 | $4.45 | $4.23 | $4.23 | $4.23 | 4,000 |
2022-06-22 | $4.45 | $4.50 | $4.25 | $4.35 | $4.35 | 3,115 |
2022-06-21 | $4.62 | $4.90 | $4.62 | $4.63 | $4.63 | 29,386 |
2022-06-17 | $4.75 | $4.81 | $4.62 | $4.62 | $4.62 | 3,381 |
2022-06-16 | $4.73 | $4.98 | $4.61 | $4.61 | $4.61 | 2,718 |
2022-06-15 | $4.60 | $4.94 | $4.60 | $4.89 | $4.89 | 10,950 |
2022-06-14 | $4.66 | $4.74 | $4.57 | $4.58 | $4.58 | 2,501 |
2022-06-13 | $4.66 | $4.79 | $4.58 | $4.58 | $4.58 | 2,187 |
2022-06-10 | $4.77 | $4.84 | $4.61 | $4.73 | $4.73 | 1,489 |
2022-06-09 | $4.90 | $5.00 | $4.77 | $4.78 | $4.78 | 1,682 |
2022-06-08 | $4.90 | $4.94 | $4.87 | $4.87 | $4.87 | 1,395 |
2022-06-07 | $4.97 | $4.97 | $4.64 | $4.81 | $4.81 | 9,812 |
2022-06-06 | $4.98 | $4.98 | $4.81 | $4.90 | $4.90 | 7,185 |
2022-06-03 | $4.98 | $4.98 | $4.74 | $4.75 | $4.75 | 7,690 |
2022-06-02 | $4.90 | $4.99 | $4.90 | $4.99 | $4.99 | 6,971 |
2022-06-01 | $4.76 | $4.78 | $4.52 | $4.78 | $4.78 | 1,250 |
2022-05-31 | $4.76 | $4.83 | $4.54 | $4.81 | $4.81 | 1,152 |
2022-05-27 | $4.38 | $4.64 | $4.38 | $4.60 | $4.60 | 4,484 |
2022-05-26 | $4.54 | $4.80 | $4.42 | $4.68 | $4.68 | 2,121 |
2022-05-25 | $4.39 | $4.65 | $4.38 | $4.57 | $4.57 | 5,494 |
2022-05-24 | $4.34 | $4.50 | $4.25 | $4.49 | $4.49 | 6,754 |
2022-05-23 | $4.88 | $4.97 | $4.30 | $4.38 | $4.38 | 13,669 |
2022-05-20 | $4.96 | $4.96 | $4.44 | $4.50 | $4.50 | 4,006 |
2022-05-19 | $4.60 | $4.64 | $4.51 | $4.64 | $4.64 | 1,215 |
2022-05-18 | $4.70 | $4.75 | $4.46 | $4.54 | $4.54 | 3,322 |
2022-05-17 | $4.48 | $5.00 | $4.48 | $4.97 | $4.97 | 4,455 |
2022-05-16 | $4.53 | $4.88 | $4.51 | $4.55 | $4.55 | 8,039 |
2022-05-13 | $4.32 | $4.55 | $4.32 | $4.45 | $4.45 | 1,612 |
2022-05-12 | $4.16 | $4.20 | $4.05 | $4.20 | $4.20 | 2,505 |
2022-05-11 | $4.21 | $4.32 | $3.99 | $4.12 | $4.12 | 11,513 |
2022-05-10 | $4.39 | $4.42 | $4.03 | $4.09 | $4.09 | 16,787 |
2022-05-09 | $3.90 | $4.50 | $3.60 | $4.30 | $4.30 | 20,617 |
2022-05-06 | $4.19 | $4.19 | $3.71 | $3.84 | $3.84 | 11,544 |
2022-05-05 | $4.34 | $4.34 | $4.10 | $4.10 | $4.10 | 9,492 |
2022-05-04 | $4.55 | $4.84 | $4.51 | $4.52 | $4.52 | 3,738 |
2022-05-03 | $4.62 | $4.93 | $4.21 | $4.60 | $4.60 | 1,654 |
2022-05-02 | $4.65 | $4.65 | $4.33 | $4.63 | $4.63 | 5,547 |
2022-04-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 838 |
2022-04-28 | $4.81 | $4.81 | $4.79 | $4.79 | $4.79 | 843 |
2022-04-27 | $4.79 | $4.82 | $4.79 | $4.82 | $4.82 | 385 |
2022-04-26 | $4.80 | $4.80 | $4.79 | $4.79 | $4.79 | 816 |
2022-04-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 731 |
2022-04-22 | $4.61 | $4.86 | $4.61 | $4.82 | $4.82 | 6,538 |
2022-04-21 | $5.04 | $5.04 | $4.45 | $4.57 | $4.57 | 6,722 |
2022-04-20 | $4.99 | $5.24 | $4.84 | $5.05 | $5.05 | 2,943 |
2022-04-19 | $5.10 | $5.17 | $4.92 | $5.05 | $5.05 | 983 |
2022-04-18 | $5.05 | $5.25 | $5.05 | $5.24 | $5.24 | 2,747 |
2022-04-14 | $4.96 | $5.23 | $4.96 | $5.11 | $5.11 | 1,985 |
2022-04-13 | $5.13 | $5.20 | $4.80 | $5.00 | $5.00 | 30,346 |
2022-04-12 | $5.06 | $5.29 | $4.96 | $5.22 | $5.22 | 11,802 |
2022-04-11 | $5.66 | $5.66 | $5.06 | $5.26 | $5.26 | 14,605 |
2022-04-08 | $5.50 | $5.70 | $5.42 | $5.67 | $5.67 | 39,250 |
2022-04-07 | $5.50 | $5.50 | $5.45 | $5.49 | $5.49 | 4,004 |
2022-04-06 | $5.43 | $5.50 | $5.36 | $5.48 | $5.48 | 12,519 |
2022-04-05 | $5.47 | $5.50 | $5.12 | $5.49 | $5.49 | 48,606 |
2022-04-04 | $5.22 | $5.50 | $5.02 | $5.47 | $5.47 | 30,149 |
2022-04-01 | $5.00 | $5.25 | $4.91 | $5.06 | $5.06 | 12,316 |
2022-03-31 | $4.97 | $5.08 | $4.97 | $5.00 | $5.00 | 11,443 |
2022-03-30 | $4.95 | $5.09 | $4.86 | $5.09 | $5.09 | 6,499 |
2022-03-29 | $5.30 | $5.48 | $4.92 | $4.92 | $4.92 | 10,785 |
2022-03-28 | $5.25 | $5.48 | $4.87 | $5.10 | $5.10 | 10,583 |
2022-03-25 | $5.45 | $5.45 | $5.00 | $5.38 | $5.38 | 10,613 |
2022-03-24 | $4.79 | $5.42 | $4.79 | $5.26 | $5.26 | 6,439 |
2022-03-23 | $5.00 | $5.09 | $4.90 | $4.97 | $4.97 | 5,235 |
2022-03-22 | $5.09 | $5.25 | $5.08 | $5.16 | $5.16 | 6,727 |
2022-03-21 | $5.15 | $5.15 | $4.97 | $5.00 | $5.00 | 2,593 |
2022-03-18 | $4.83 | $4.98 | $4.83 | $4.98 | $4.98 | 5,351 |
2022-03-17 | $4.53 | $4.89 | $4.53 | $4.78 | $4.78 | 7,209 |
2022-03-16 | $4.70 | $5.25 | $4.48 | $4.63 | $4.63 | 18,621 |
2022-03-15 | $4.28 | $4.61 | $3.74 | $4.38 | $4.38 | 240,746 |
2022-03-14 | $4.75 | $4.75 | $4.29 | $4.32 | $4.32 | 6,392 |
2022-03-11 | $4.96 | $4.96 | $4.22 | $4.54 | $4.54 | 54,346 |
2022-03-10 | $5.86 | $5.86 | $4.70 | $4.95 | $4.95 | 9,895 |
2022-03-09 | $5.25 | $5.29 | $5.00 | $5.20 | $5.20 | 8,359 |
2022-03-08 | $5.90 | $6.00 | $5.41 | $5.49 | $5.49 | 8,989 |
2022-03-07 | $5.84 | $6.18 | $5.42 | $5.91 | $5.91 | 28,791 |
2022-03-04 | $5.58 | $6.23 | $5.39 | $5.71 | $5.71 | 48,574 |
2022-03-03 | $5.37 | $5.89 | $5.37 | $5.53 | $5.53 | 13,023 |
2022-03-02 | $5.78 | $5.78 | $5.21 | $5.60 | $5.60 | 14,438 |
2022-03-01 | $4.91 | $5.98 | $4.83 | $5.81 | $5.81 | 93,352 |
2022-02-28 | $4.57 | $4.93 | $4.43 | $4.89 | $4.89 | 9,160 |
2022-02-25 | $4.30 | $4.33 | $4.05 | $4.33 | $4.33 | 6,511 |
2022-02-24 | $4.38 | $4.41 | $4.27 | $4.36 | $4.36 | 5,850 |
2022-02-23 | $4.40 | $4.40 | $4.17 | $4.17 | $4.17 | 2,986 |
2022-02-22 | $4.16 | $4.33 | $3.92 | $4.33 | $4.33 | 2,122 |
2022-02-18 | $3.76 | $4.18 | $3.56 | $4.11 | $4.11 | 2,876 |
2022-02-17 | $4.15 | $4.37 | $3.74 | $3.89 | $3.89 | 4,410 |
2022-02-16 | $4.07 | $4.11 | $3.96 | $3.96 | $3.96 | 514 |
2022-02-15 | $3.87 | $4.10 | $3.87 | $4.10 | $4.10 | 3,570 |
2022-02-14 | $3.76 | $3.96 | $3.76 | $3.96 | $3.96 | 1,972 |
2022-02-11 | $3.84 | $4.03 | $3.65 | $3.67 | $3.67 | 19,471 |
2022-02-10 | $3.88 | $4.04 | $3.61 | $3.87 | $3.87 | 16,997 |
2022-02-09 | $3.67 | $3.91 | $3.67 | $3.87 | $3.87 | 2,015 |
2022-02-08 | $3.59 | $3.86 | $3.53 | $3.82 | $3.82 | 2,434 |
2022-02-07 | $3.81 | $3.81 | $3.53 | $3.62 | $3.62 | 3,961 |
2022-02-04 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 377 |
2022-02-03 | $3.95 | $3.95 | $3.73 | $3.73 | $3.73 | 1,311 |
2022-02-02 | $3.75 | $3.93 | $3.75 | $3.93 | $3.93 | 963 |
2022-02-01 | $3.48 | $3.96 | $3.48 | $3.75 | $3.75 | 3,947 |
2022-01-31 | $3.43 | $3.77 | $3.43 | $3.54 | $3.54 | 3,176 |
2022-01-28 | $3.28 | $3.82 | $3.11 | $3.37 | $3.37 | 78,916 |
2022-01-27 | $3.54 | $3.58 | $3.29 | $3.30 | $3.30 | 4,877 |
2022-01-26 | $3.23 | $3.65 | $3.22 | $3.22 | $3.22 | 5,004 |
2022-01-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 317 |
2022-01-24 | $3.20 | $3.20 | $2.98 | $3.12 | $3.12 | 14,638 |
2022-01-21 | $3.50 | $3.51 | $3.36 | $3.37 | $3.37 | 8,842 |
2022-01-20 | $4.13 | $4.13 | $3.60 | $3.60 | $3.60 | 11,259 |
2022-01-19 | $3.89 | $3.89 | $3.67 | $3.87 | $3.87 | 8,743 |
2022-01-18 | $4.06 | $4.08 | $3.70 | $3.90 | $3.90 | 7,751 |
2022-01-14 | $4.13 | $4.14 | $3.82 | $4.07 | $4.07 | 2,671 |
2022-01-13 | $4.12 | $4.15 | $4.09 | $4.09 | $4.09 | 2,200 |
2022-01-12 | $4.30 | $4.30 | $4.07 | $4.15 | $4.15 | 9,220 |
2022-01-11 | $4.25 | $4.49 | $4.25 | $4.30 | $4.30 | 26,197 |
2022-01-10 | $4.28 | $4.28 | $4.17 | $4.17 | $4.17 | 3,219 |
2022-01-07 | $4.85 | $4.85 | $4.31 | $4.31 | $4.31 | 3,587 |
2022-01-06 | $4.48 | $4.85 | $4.48 | $4.85 | $4.85 | 20,987 |
2022-01-05 | $4.61 | $4.75 | $4.59 | $4.67 | $4.67 | 2,796 |
2022-01-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 971 |
2022-01-03 | $4.37 | $4.51 | $4.29 | $4.51 | $4.51 | 2,025 |
2021-12-31 | $4.19 | $4.32 | $4.12 | $4.23 | $4.23 | 2,660 |
2021-12-30 | $4.10 | $4.19 | $3.84 | $4.19 | $4.19 | 2,985 |
2021-12-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 194 |
2021-12-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 359 |
2021-12-27 | $4.22 | $4.45 | $4.22 | $4.33 | $4.33 | 1,970 |
2021-12-23 | $4.28 | $4.30 | $4.16 | $4.16 | $4.16 | 1,556 |
2021-12-22 | $4.49 | $4.49 | $4.08 | $4.27 | $4.27 | 9,960 |
2021-12-21 | $4.17 | $4.22 | $4.17 | $4.22 | $4.22 | 821 |
2021-12-20 | $4.33 | $4.33 | $4.14 | $4.14 | $4.14 | 663 |
2021-12-17 | $4.19 | $4.40 | $4.14 | $4.32 | $4.32 | 1,334 |
2021-12-16 | $4.43 | $4.51 | $4.37 | $4.37 | $4.37 | 2,928 |
2021-12-15 | $4.41 | $4.50 | $4.31 | $4.43 | $4.43 | 2,257 |
2021-12-14 | $4.63 | $4.99 | $4.32 | $4.36 | $4.36 | 8,466 |
2021-12-13 | $5.16 | $5.16 | $4.64 | $4.69 | $4.69 | 2,916 |
2021-12-10 | $4.55 | $5.05 | $4.55 | $5.05 | $5.05 | 1,419 |
2021-12-09 | $5.05 | $5.05 | $4.87 | $4.87 | $4.87 | 1,785 |
2021-12-08 | $4.96 | $5.24 | $4.73 | $5.09 | $5.09 | 46,133 |
2021-12-07 | $5.01 | $5.36 | $4.58 | $5.06 | $5.06 | 19,529 |
2021-12-06 | $4.81 | $5.32 | $4.81 | $4.83 | $4.83 | 17,943 |
2021-12-03 | $4.76 | $5.19 | $4.66 | $4.77 | $4.77 | 30,507 |
2021-12-02 | $4.83 | $5.10 | $4.80 | $4.97 | $4.97 | 2,528 |
2021-12-01 | $5.25 | $5.50 | $4.96 | $4.99 | $4.99 | 33,102 |
2021-11-30 | $5.58 | $5.63 | $5.36 | $5.52 | $5.52 | 6,955 |
2021-11-29 | $5.69 | $5.77 | $5.65 | $5.65 | $5.65 | 1,492 |
2021-11-26 | $6.28 | $6.28 | $5.67 | $5.67 | $5.67 | 696 |
2021-11-24 | $5.72 | $6.29 | $5.62 | $6.01 | $6.01 | 65,730 |
2021-11-23 | $5.87 | $5.96 | $5.67 | $5.68 | $5.68 | 2,262 |
2021-11-22 | $6.05 | $6.05 | $5.98 | $6.01 | $6.01 | 3,368 |
2021-11-19 | $5.93 | $6.35 | $5.70 | $6.13 | $6.13 | 30,154 |
2021-11-18 | $5.83 | $6.11 | $5.67 | $6.11 | $6.11 | 3,587 |
2021-11-17 | $5.90 | $6.28 | $5.90 | $6.00 | $6.00 | 18,739 |
2021-11-16 | $5.82 | $5.91 | $5.58 | $5.90 | $5.90 | 28,232 |
2021-11-15 | $5.69 | $5.80 | $5.64 | $5.80 | $5.80 | 16,917 |
2021-11-12 | $5.61 | $5.75 | $5.28 | $5.74 | $5.74 | 29,895 |
2021-11-11 | $4.93 | $5.80 | $4.89 | $5.52 | $5.52 | 35,977 |
2021-11-10 | $4.69 | $4.93 | $4.61 | $4.88 | $4.88 | 12,922 |
2021-11-09 | $4.60 | $4.81 | $4.42 | $4.54 | $4.54 | 8,550 |
2021-11-08 | $4.50 | $4.80 | $4.41 | $4.78 | $4.78 | 12,812 |
2021-11-05 | $4.19 | $4.46 | $4.03 | $4.41 | $4.41 | 46,644 |
2021-11-04 | $4.71 | $4.71 | $4.12 | $4.16 | $4.16 | 21,924 |
2021-11-03 | $5.40 | $5.59 | $4.50 | $4.71 | $4.71 | 45,844 |
2021-11-02 | $5.55 | $5.68 | $5.55 | $5.68 | $5.68 | 2,834 |
2021-11-01 | $5.80 | $5.80 | $5.30 | $5.46 | $5.46 | 12,067 |
2021-10-29 | $6.05 | $6.09 | $6.01 | $6.01 | $6.01 | 1,432 |
2021-10-28 | $6.08 | $6.10 | $6.04 | $6.04 | $6.04 | 2,451 |
2021-10-27 | $6.13 | $6.17 | $6.05 | $6.17 | $6.17 | 4,188 |
2021-10-26 | $6.21 | $6.27 | $6.11 | $6.22 | $6.22 | 4,705 |
2021-10-25 | $6.43 | $6.61 | $6.10 | $6.32 | $6.32 | 4,995 |
2021-10-22 | $6.44 | $6.74 | $6.44 | $6.74 | $6.74 | 2,271 |
2021-10-21 | $6.68 | $6.92 | $6.43 | $6.43 | $6.43 | 9,638 |
2021-10-20 | $6.94 | $6.94 | $6.81 | $6.81 | $6.81 | 546 |
2021-10-19 | $6.75 | $6.97 | $6.60 | $6.94 | $6.94 | 6,151 |
2021-10-18 | $6.98 | $7.00 | $6.95 | $6.98 | $6.98 | 3,489 |
2021-10-15 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 8,892 |
2021-10-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 39 |
2021-10-13 | $6.86 | $6.93 | $6.86 | $6.90 | $6.90 | 2,187 |
2021-10-12 | $6.67 | $6.82 | $6.67 | $6.82 | $6.82 | 538 |
2021-10-11 | $6.59 | $7.00 | $6.59 | $7.00 | $7.00 | 1,983 |
2021-10-08 | $7.03 | $7.03 | $6.85 | $6.89 | $6.89 | 5,532 |
2021-10-07 | $7.00 | $7.00 | $6.99 | $7.00 | $7.00 | 3,802 |
2021-10-06 | $7.10 | $7.49 | $7.03 | $7.03 | $7.03 | 8,406 |
2021-10-05 | $7.07 | $7.07 | $6.99 | $7.07 | $7.07 | 3,195 |
2021-10-04 | $7.24 | $7.24 | $6.89 | $6.99 | $6.99 | 5,456 |
2021-10-01 | $7.25 | $7.25 | $6.72 | $6.72 | $6.72 | 1,641 |
2021-09-30 | $7.00 | $7.00 | $6.69 | $7.00 | $7.00 | 792 |
2021-09-29 | $6.97 | $7.00 | $6.90 | $7.00 | $7.00 | 3,449 |
2021-09-28 | $6.88 | $6.99 | $6.57 | $6.99 | $6.99 | 1,628 |
2021-09-27 | $7.00 | $7.00 | $6.94 | $6.98 | $6.98 | 2,057 |
2021-09-24 | $7.43 | $7.67 | $6.79 | $6.97 | $6.97 | 8,465 |
2021-09-23 | $6.50 | $7.46 | $6.50 | $7.00 | $7.00 | 13,757 |
2021-09-22 | $6.45 | $6.50 | $6.40 | $6.40 | $6.40 | 6,906 |
2021-09-21 | $6.30 | $6.49 | $6.16 | $6.40 | $6.40 | 5,080 |
2021-09-20 | $6.45 | $6.51 | $6.19 | $6.19 | $6.19 | 914 |
2021-09-17 | $6.34 | $6.43 | $6.30 | $6.43 | $6.43 | 7,273 |
2021-09-16 | $6.10 | $6.25 | $5.88 | $6.16 | $6.16 | 4,477 |
2021-09-15 | $6.15 | $6.20 | $6.00 | $6.14 | $6.14 | 6,573 |
2021-09-14 | $6.52 | $7.08 | $6.14 | $6.30 | $6.30 | 14,203 |
2021-09-13 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 698 |
2021-09-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 388 |
2021-09-09 | $6.49 | $6.66 | $6.49 | $6.60 | $6.60 | 2,410 |
2021-09-08 | $6.98 | $7.18 | $6.62 | $6.89 | $6.89 | 6,844 |
2021-09-07 | $6.92 | $7.11 | $6.88 | $6.88 | $6.88 | 3,088 |
2021-09-03 | $6.62 | $7.20 | $6.62 | $7.20 | $7.20 | 7,588 |
2021-09-02 | $7.20 | $7.20 | $6.54 | $6.95 | $6.95 | 6,849 |
2021-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 682 |
2021-08-31 | $6.97 | $7.20 | $6.80 | $6.93 | $6.93 | 5,318 |
2021-08-30 | $7.14 | $7.14 | $6.91 | $6.96 | $6.96 | 7,071 |
2021-08-27 | $6.87 | $6.87 | $6.72 | $6.84 | $6.84 | 875 |
2021-08-26 | $6.45 | $6.74 | $6.35 | $6.62 | $6.62 | 10,876 |
2021-08-25 | $6.66 | $6.66 | $6.45 | $6.45 | $6.45 | 6,381 |
2021-08-24 | $6.66 | $6.78 | $6.21 | $6.53 | $6.53 | 8,205 |
2021-08-23 | $6.50 | $6.96 | $6.50 | $6.78 | $6.78 | 7,408 |
2021-08-20 | $6.98 | $6.98 | $6.75 | $6.95 | $6.95 | 696 |
2021-08-19 | $6.71 | $6.91 | $6.71 | $6.91 | $6.91 | 3,184 |
2021-08-18 | $6.80 | $6.95 | $6.80 | $6.85 | $6.85 | 9,122 |
2021-08-17 | $6.97 | $6.97 | $6.77 | $6.77 | $6.77 | 807 |
2021-08-16 | $7.06 | $7.06 | $6.61 | $6.61 | $6.61 | 1,614 |
2021-08-13 | $7.22 | $7.22 | $6.80 | $6.82 | $6.82 | 7,569 |
2021-08-12 | $7.12 | $7.15 | $7.00 | $7.11 | $7.11 | 5,988 |
2021-08-11 | $7.31 | $7.43 | $7.15 | $7.15 | $7.15 | 6,905 |
2021-08-10 | $7.53 | $7.60 | $7.32 | $7.57 | $7.57 | 5,736 |
2021-08-09 | $7.90 | $7.90 | $7.58 | $7.59 | $7.59 | 3,832 |
2021-08-06 | $7.80 | $7.99 | $7.60 | $7.99 | $7.99 | 4,140 |
2021-08-05 | $8.14 | $8.14 | $7.65 | $7.97 | $7.97 | 7,709 |
2021-08-04 | $8.45 | $8.45 | $7.72 | $8.00 | $8.00 | 7,508 |
2021-08-03 | $8.19 | $8.50 | $8.19 | $8.50 | $8.50 | 6,174 |
2021-08-02 | $7.97 | $8.42 | $7.97 | $8.42 | $8.42 | 1,736 |
2021-07-30 | $8.06 | $8.06 | $8.04 | $8.04 | $8.04 | 761 |
2021-07-29 | $8.29 | $8.30 | $8.00 | $8.29 | $8.29 | 9,083 |
2021-07-28 | $8.35 | $8.35 | $8.22 | $8.22 | $8.22 | 912 |
2021-07-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 646 |
2021-07-26 | $8.42 | $8.43 | $8.37 | $8.37 | $8.37 | 2,526 |
2021-07-23 | $8.28 | $8.45 | $8.27 | $8.37 | $8.37 | 1,186 |
2021-07-22 | $8.50 | $8.50 | $7.75 | $8.20 | $8.20 | 3,323 |
2021-07-21 | $7.80 | $9.72 | $7.50 | $8.48 | $8.48 | 15,865 |
2021-07-20 | $8.48 | $8.48 | $7.80 | $7.80 | $7.80 | 13,268 |
2021-07-19 | $8.01 | $8.72 | $8.00 | $8.26 | $8.26 | 8,424 |
2021-07-16 | $8.60 | $9.03 | $8.36 | $8.36 | $8.36 | 5,871 |
2021-07-15 | $8.83 | $8.83 | $8.67 | $8.73 | $8.73 | 1,989 |
2021-07-14 | $8.75 | $9.32 | $8.63 | $8.84 | $8.84 | 4,426 |
2021-07-13 | $8.75 | $8.86 | $8.51 | $8.64 | $8.64 | 4,868 |
2021-07-12 | $8.51 | $8.97 | $8.51 | $8.77 | $8.77 | 5,104 |
2021-07-09 | $8.50 | $9.00 | $8.50 | $8.50 | $8.50 | 10,668 |
2021-07-08 | $9.26 | $9.38 | $8.50 | $8.59 | $8.59 | 17,604 |
2021-07-07 | $9.64 | $9.67 | $9.44 | $9.45 | $9.45 | 2,315 |
2021-07-06 | $9.57 | $10.00 | $9.45 | $9.45 | $9.45 | 7,061 |
2021-07-02 | $9.70 | $9.88 | $9.60 | $9.76 | $9.76 | 4,024 |
2021-07-01 | $9.95 | $10.09 | $9.78 | $9.78 | $9.78 | 2,149 |
2021-06-30 | $9.98 | $9.99 | $9.78 | $9.95 | $9.95 | 4,371 |
2021-06-29 | $10.31 | $10.31 | $10.00 | $10.03 | $10.03 | 8,131 |
2021-06-28 | $10.27 | $10.39 | $9.96 | $10.27 | $10.27 | 26,817 |
2021-06-25 | $10.00 | $10.39 | $9.88 | $10.16 | $10.16 | 33,430 |
2021-06-24 | $9.80 | $10.47 | $9.63 | $10.11 | $10.11 | 41,604 |
2021-06-23 | $9.05 | $9.79 | $9.00 | $9.68 | $9.68 | 48,411 |
2021-06-22 | $9.06 | $9.06 | $8.87 | $9.02 | $9.02 | 15,644 |
2021-06-21 | $8.70 | $9.09 | $8.70 | $8.94 | $8.94 | 14,381 |
2021-06-18 | $8.71 | $9.14 | $8.45 | $8.58 | $8.58 | 43,490 |
2021-06-17 | $8.88 | $9.12 | $8.66 | $8.79 | $8.79 | 12,872 |
2021-06-16 | $8.58 | $9.12 | $8.58 | $8.92 | $8.92 | 25,544 |
2021-06-15 | $8.86 | $9.09 | $8.03 | $8.57 | $8.57 | 50,133 |
2021-06-14 | $8.94 | $9.14 | $8.55 | $9.05 | $9.05 | 32,624 |
2021-06-11 | $8.52 | $8.87 | $8.51 | $8.87 | $8.87 | 16,121 |
2021-06-10 | $8.50 | $8.69 | $8.00 | $8.48 | $8.48 | 13,286 |
2021-06-09 | $7.60 | $8.88 | $7.60 | $8.10 | $8.10 | 86,240 |
2021-06-08 | $7.41 | $7.52 | $7.41 | $7.52 | $7.52 | 4,789 |
2021-06-07 | $7.59 | $7.59 | $7.32 | $7.33 | $7.33 | 4,017 |
2021-06-04 | $7.67 | $7.67 | $7.01 | $7.56 | $7.56 | 7,535 |
2021-06-03 | $7.70 | $7.70 | $7.52 | $7.59 | $7.59 | 5,982 |
2021-06-02 | $7.75 | $7.80 | $7.54 | $7.75 | $7.75 | 12,698 |
2021-06-01 | $7.78 | $7.78 | $7.59 | $7.59 | $7.59 | 4,965 |
2021-05-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 344 |
2021-05-27 | $7.74 | $7.75 | $7.66 | $7.73 | $7.73 | 2,239 |
2021-05-26 | $7.81 | $8.08 | $7.76 | $7.84 | $7.84 | 3,578 |
2021-05-25 | $7.85 | $7.85 | $7.82 | $7.85 | $7.85 | 2,030 |
2021-05-24 | $7.85 | $7.85 | $7.76 | $7.76 | $7.76 | 1,391 |
2021-05-21 | $7.85 | $7.94 | $7.63 | $7.64 | $7.64 | 3,170 |
2021-05-20 | $7.85 | $7.95 | $7.60 | $7.68 | $7.68 | 7,433 |
2021-05-19 | $7.70 | $7.87 | $7.70 | $7.87 | $7.87 | 4,456 |
2021-05-18 | $7.76 | $7.90 | $7.72 | $7.87 | $7.87 | 4,420 |
2021-05-17 | $7.80 | $7.95 | $7.73 | $7.83 | $7.83 | 15,486 |
2021-05-14 | $7.89 | $7.90 | $7.74 | $7.83 | $7.83 | 9,756 |
2021-05-13 | $8.00 | $8.00 | $7.74 | $7.75 | $7.75 | 1,271 |
2021-05-12 | $7.55 | $8.00 | $7.50 | $7.70 | $7.70 | 8,589 |
2021-05-11 | $7.90 | $7.91 | $7.50 | $7.73 | $7.73 | 4,479 |
2021-05-10 | $8.00 | $8.00 | $7.68 | $7.68 | $7.68 | 4,856 |
2021-05-07 | $8.70 | $8.70 | $8.00 | $8.10 | $8.10 | 5,127 |
2021-05-06 | $8.25 | $8.40 | $8.00 | $8.13 | $8.13 | 7,465 |
2021-05-05 | $8.55 | $8.93 | $8.00 | $8.43 | $8.43 | 11,878 |
2021-05-04 | $8.50 | $8.76 | $8.39 | $8.40 | $8.40 | 21,639 |
2021-05-03 | $9.00 | $9.00 | $8.33 | $8.66 | $8.66 | 16,178 |
2021-04-30 | $8.30 | $8.50 | $8.03 | $8.30 | $8.30 | 7,715 |
2021-04-29 | $7.79 | $8.80 | $7.79 | $7.98 | $7.98 | 3,257 |
2021-04-28 | $7.61 | $7.90 | $7.46 | $7.79 | $7.79 | 4,738 |
2021-04-27 | $7.52 | $7.70 | $7.45 | $7.63 | $7.63 | 6,297 |
2021-04-26 | $7.30 | $8.00 | $7.30 | $7.52 | $7.52 | 6,047 |
2021-04-23 | $7.38 | $7.40 | $6.51 | $7.00 | $7.00 | 2,296 |
2021-04-22 | $6.85 | $7.45 | $6.85 | $7.21 | $7.21 | 2,174 |
2021-04-21 | $7.25 | $7.26 | $6.50 | $6.55 | $6.55 | 3,933 |
2021-04-20 | $6.99 | $7.43 | $6.77 | $7.39 | $7.39 | 13,080 |
2021-04-19 | $6.75 | $6.75 | $6.41 | $6.65 | $6.65 | 2,881 |
2021-04-16 | $6.68 | $6.68 | $6.67 | $6.67 | $6.67 | 1,972 |
2021-04-15 | $6.68 | $6.72 | $6.40 | $6.68 | $6.68 | 1,174 |
2021-04-14 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 295 |
2021-04-13 | $7.00 | $7.00 | $6.11 | $6.99 | $6.99 | 2,493 |
2021-04-12 | $6.50 | $6.95 | $6.50 | $6.95 | $6.95 | 1,580 |
2021-04-09 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 117 |
2021-04-08 | $6.65 | $6.90 | $5.85 | $6.00 | $6.00 | 5,217 |
2021-04-07 | $6.72 | $6.93 | $6.72 | $6.93 | $6.93 | 233 |
2021-04-06 | $6.70 | $6.89 | $6.70 | $6.79 | $6.79 | 454 |
2021-04-05 | $6.80 | $6.98 | $5.85 | $6.77 | $6.77 | 2,113 |
2021-04-01 | $6.98 | $6.98 | $6.80 | $6.80 | $6.80 | 328 |
2021-03-31 | $6.59 | $6.99 | $6.27 | $6.75 | $6.75 | 3,442 |
2021-03-30 | $6.04 | $6.06 | $5.86 | $6.06 | $6.06 | 833 |
2021-03-29 | $6.71 | $6.99 | $6.71 | $6.99 | $6.99 | 501 |
2021-03-26 | $6.74 | $7.40 | $5.00 | $6.70 | $6.70 | 1,585 |
2021-03-25 | $6.50 | $6.90 | $4.01 | $6.50 | $6.50 | 14,814 |
2021-03-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 39 |
2021-03-23 | $6.94 | $7.08 | $5.94 | $6.99 | $6.99 | 3,363 |
2021-03-22 | $6.80 | $7.50 | $6.55 | $6.55 | $6.55 | 4,099 |
2021-03-19 | $6.76 | $7.00 | $6.32 | $6.32 | $6.32 | 727 |
2021-03-18 | $6.56 | $6.76 | $6.56 | $6.69 | $6.69 | 2,919 |
2021-03-17 | $8.75 | $8.75 | $7.00 | $7.00 | $7.00 | 9,652 |
2021-03-16 | $7.50 | $7.50 | $6.84 | $6.84 | $6.84 | 2,368 |
2021-03-15 | $7.99 | $9.00 | $6.20 | $7.50 | $7.50 | 16,774 |
2021-03-12 | $5.49 | $9.07 | $5.31 | $9.07 | $9.07 | 63,445 |
2021-03-11 | $5.25 | $5.50 | $5.19 | $5.50 | $5.50 | 5,672 |
2021-03-10 | $5.02 | $5.02 | $5.00 | $5.02 | $5.02 | 1,217 |
2021-03-09 | $5.00 | $5.00 | $4.03 | $5.00 | $5.00 | 754 |
2021-03-08 | $4.67 | $5.02 | $4.67 | $5.00 | $5.00 | 1,403 |
2021-03-05 | $4.55 | $5.02 | $4.01 | $5.02 | $5.02 | 2,036 |
2021-03-04 | $4.50 | $5.14 | $4.10 | $4.50 | $4.50 | 2,762 |
2021-03-03 | $5.10 | $5.10 | $4.83 | $4.94 | $4.94 | 648 |
2021-03-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 30 |
2021-03-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 183 |
2021-02-26 | $4.60 | $4.80 | $4.01 | $4.60 | $4.60 | 5,637 |
2021-02-25 | $4.51 | $5.05 | $4.38 | $4.60 | $4.60 | 5,637 |
2021-02-24 | $5.49 | $5.49 | $5.25 | $5.25 | $5.25 | 384 |
2021-02-23 | $5.42 | $5.94 | $4.20 | $5.65 | $5.65 | 6,241 |
2021-02-22 | $5.14 | $6.50 | $3.68 | $6.00 | $6.00 | 8,565 |
2021-02-19 | $4.95 | $6.62 | $3.21 | $5.69 | $5.69 | 30,842 |
2021-02-18 | $3.80 | $4.95 | $3.20 | $4.95 | $4.95 | 9,728 |
2021-02-17 | $3.15 | $3.15 | $3.08 | $3.10 | $3.10 | 10,686 |
2021-02-16 | $3.07 | $3.20 | $2.69 | $3.01 | $3.01 | 15,574 |
2021-02-12 | $2.97 | $3.36 | $2.91 | $3.07 | $3.07 | 19,260 |
2021-02-11 | $3.00 | $3.00 | $2.91 | $3.00 | $3.00 | 3,396 |
2021-02-10 | $2.90 | $3.00 | $2.80 | $2.93 | $2.93 | 1,339 |
2021-02-09 | $2.89 | $2.95 | $2.89 | $2.93 | $2.93 | 1,339 |
2021-02-08 | $2.77 | $2.93 | $2.72 | $2.93 | $2.93 | 690 |
2021-02-05 | $2.88 | $2.98 | $2.78 | $2.98 | $2.98 | 735 |
2021-02-04 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 976 |
2021-02-03 | $2.68 | $2.80 | $2.65 | $2.80 | $2.80 | 2,878 |
2021-02-02 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 146 |
2021-02-01 | $2.51 | $2.74 | $2.46 | $2.50 | $2.50 | 3,461 |
2021-01-29 | $2.50 | $2.81 | $2.50 | $2.81 | $2.81 | 1,795 |
2021-01-28 | $2.98 | $2.98 | $2.15 | $2.39 | $2.39 | 10,946 |
2021-01-27 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 11,230 |
2021-01-26 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 12 |
2021-01-25 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 1,952 |
2021-01-22 | $2.51 | $2.78 | $2.50 | $2.78 | $2.78 | 561 |
2021-01-21 | $3.00 | $3.00 | $2.50 | $2.50 | $2.50 | 1,741 |
2021-01-20 | $2.80 | $2.96 | $2.80 | $2.89 | $2.89 | 18,610 |
2021-01-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 485 |
2021-01-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 291 |
2021-01-14 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 590 |
2021-01-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 12 |
2021-01-12 | $2.80 | $2.90 | $2.80 | $2.90 | $2.90 | 441 |
2021-01-11 | $2.80 | $2.80 | $2.50 | $2.75 | $2.75 | 1,106 |
2021-01-08 | $3.14 | $3.14 | $2.99 | $2.99 | $2.99 | 365 |
2021-01-07 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 124 |
2021-01-06 | $2.75 | $3.00 | $2.75 | $3.00 | $3.00 | 1,353 |
2021-01-05 | $2.75 | $2.91 | $2.75 | $2.85 | $2.85 | 673 |
2021-01-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 395 |
2020-12-31 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 428 |
2020-12-30 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 337 |
2020-12-29 | $3.15 | $3.15 | $2.70 | $2.75 | $2.75 | 1,984 |
2020-12-28 | $2.84 | $2.89 | $2.84 | $2.89 | $2.89 | 741 |
2020-12-24 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,888 |
2020-12-23 | $2.75 | $2.91 | $2.65 | $2.65 | $2.65 | 791 |
2020-12-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2 |
2020-12-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,139 |
2020-12-18 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 13 |
2020-12-17 | $2.75 | $3.04 | $2.75 | $3.04 | $3.04 | 1,270 |
2020-12-16 | $3.04 | $3.04 | $3.00 | $3.02 | $3.02 | 2,346 |
2020-12-15 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 267 |
2020-12-14 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 291 |
2020-12-11 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 138 |
2020-12-10 | $2.75 | $3.16 | $2.75 | $3.16 | $3.16 | 956 |
2020-12-09 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 751 |
2020-12-08 | $2.85 | $2.85 | $2.55 | $2.70 | $2.70 | 788 |
2020-12-07 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 169 |
2020-12-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1 |
2020-12-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 214 |
2020-12-02 | $2.80 | $2.85 | $2.75 | $2.75 | $2.75 | 741 |
2020-12-01 | $2.73 | $2.90 | $2.56 | $2.83 | $2.83 | 2,674 |
2020-11-30 | $2.55 | $2.76 | $2.52 | $2.55 | $2.55 | 35,902 |
2020-11-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 32 |
2020-11-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3,420 |
2020-11-24 | $2.60 | $3.14 | $2.55 | $2.57 | $2.57 | 1,151 |
2020-11-23 | $2.40 | $2.60 | $2.40 | $2.52 | $2.52 | 10,407 |
2020-11-20 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 315 |
2020-11-19 | $3.19 | $3.19 | $2.35 | $2.35 | $2.35 | 660 |
2020-11-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 255 |
2020-11-17 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 121 |
2020-11-16 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 12 |
2020-11-13 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 102 |
2020-11-12 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2020-11-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2020-11-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 34 |
2020-11-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 6 |
2020-11-06 | $3.00 | $3.20 | $2.30 | $2.30 | $2.30 | 3,251 |
2020-11-05 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 190 |
2020-11-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 10 |
2020-11-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 189 |
2020-11-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
2020-10-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 3 |
2020-10-29 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
2020-10-28 | $2.14 | $2.15 | $2.14 | $2.15 | $2.15 | 1,001 |
2020-10-27 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
2020-10-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
2020-10-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 4 |
2020-10-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 39 |
2020-10-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 386 |
2020-10-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2 |
2020-10-19 | $2.30 | $2.30 | $2.20 | $2.25 | $2.25 | 1,045 |
2020-10-16 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 7 |
2020-10-15 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 9 |
2020-10-14 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 28 |
2020-10-13 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 437 |
2020-10-12 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 248 |
2020-10-09 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 178 |
2020-10-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 539 |
2020-10-07 | $2.34 | $3.89 | $2.25 | $3.00 | $3.00 | 5,009 |
2020-10-06 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 118 |
2020-10-05 | $2.29 | $2.29 | $2.25 | $2.25 | $2.25 | 247 |
2020-10-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2020-10-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 108 |
2020-09-30 | $2.30 | $2.56 | $2.30 | $2.56 | $2.56 | 223 |
2020-09-29 | $2.25 | $2.63 | $2.25 | $2.63 | $2.63 | 810 |
2020-09-28 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
2020-09-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 5 |
2020-09-24 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
2020-09-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 62 |
2020-09-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 2 |
2020-09-21 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 15 |
2020-09-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 2,456 |
2020-09-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 3 |
2020-09-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 14 |
2020-09-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 15 |
2020-09-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 28 |
2020-09-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 14 |
2020-09-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,001 |
2020-09-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2020-09-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 8 |
2020-09-04 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 107 |
2020-09-03 | $2.25 | $2.37 | $2.25 | $2.25 | $2.25 | 1,027 |
2020-09-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 146 |
2020-09-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 619 |
2020-08-31 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 189 |
2020-08-28 | $2.49 | $2.49 | $2.37 | $2.37 | $2.37 | 411 |
2020-08-27 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 150 |
2020-08-26 | $2.35 | $2.65 | $2.35 | $2.65 | $2.65 | 300 |
2020-08-25 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
2020-08-24 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 72 |
2020-08-21 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 71 |
2020-08-20 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
2020-08-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 4 |
2020-08-18 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 108 |
2020-08-17 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
2020-08-14 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 12 |
2020-08-13 | $2.25 | $2.50 | $2.25 | $2.31 | $2.31 | 450 |
2020-08-12 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
2020-08-11 | $2.60 | $2.60 | $2.15 | $2.15 | $2.15 | 1,031 |
2020-08-10 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 2,121 |
2020-08-07 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 5 |
2020-08-06 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 88 |
2020-08-05 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 1 |
2020-08-04 | $1.99 | $2.04 | $1.99 | $2.04 | $2.04 | 483 |
2020-08-03 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 111 |
2020-07-31 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 151 |
2020-07-30 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 4 |
2020-07-29 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 1 |
2020-07-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 16 |
2020-07-27 | $1.99 | $2.00 | $1.99 | $1.99 | $1.99 | 2,973 |
2020-07-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 513 |
2020-07-23 | $2.50 | $2.50 | $1.81 | $2.20 | $2.20 | 909 |
2020-07-22 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 169 |
2020-07-21 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 20 |
2020-07-20 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 746 |
2020-07-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 500 |
2020-07-16 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 50 |
2020-07-15 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 80 |
2020-07-14 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 280 |
2020-07-13 | $2.35 | $2.41 | $2.35 | $2.41 | $2.41 | 720 |
2020-07-10 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 320 |
2020-07-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 350 |
2020-07-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
2020-07-07 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 200 |
2020-07-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 970 |
2020-07-02 | $2.14 | $2.55 | $2.14 | $2.55 | $2.55 | 440 |
2020-07-01 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
2020-06-30 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 440 |
2020-06-29 | $2.07 | $2.11 | $2.06 | $2.09 | $2.09 | 1,516 |
2020-06-26 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 43 |
2020-06-25 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 354 |
2020-06-24 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 148 |
2020-06-23 | $2.07 | $2.10 | $2.00 | $2.08 | $2.08 | 1,978 |
2020-06-22 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 28 |
2020-06-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2020-06-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2020-06-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 8 |
2020-06-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 80 |
2020-06-15 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 7,253 |
2020-06-12 | $1.90 | $1.92 | $1.89 | $1.92 | $1.92 | 725 |
2020-06-11 | $2.00 | $2.10 | $1.75 | $1.75 | $1.75 | 1,443 |
2020-06-10 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 81 |
2020-06-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 280 |
2020-06-08 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 330 |
2020-06-05 | $2.10 | $2.10 | $2.07 | $2.09 | $2.09 | 506 |
2020-06-04 | $2.05 | $2.05 | $2.04 | $2.04 | $2.04 | 2,162 |
2020-06-03 | $2.20 | $2.20 | $1.90 | $1.90 | $1.90 | 3,290 |
2020-06-02 | $2.51 | $2.51 | $2.26 | $2.30 | $2.30 | 701 |
2020-06-01 | $2.10 | $2.50 | $2.10 | $2.50 | $2.50 | 203 |
2020-05-29 | $2.07 | $2.60 | $2.07 | $2.60 | $2.60 | 426 |
2020-05-28 | $2.19 | $2.56 | $2.08 | $2.08 | $2.08 | 3,031 |
2020-05-27 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 1 |
2020-05-26 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 134 |
2020-05-22 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 350 |
2020-05-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 975 |
2020-05-20 | $1.90 | $1.90 | $1.87 | $1.87 | $1.87 | 201 |
2020-05-19 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 15 |
2020-05-18 | $2.01 | $2.01 | $1.20 | $1.87 | $1.87 | 3,059 |
2020-05-15 | $2.00 | $2.34 | $1.60 | $2.34 | $2.34 | 1,246 |
2020-05-14 | $2.92 | $2.92 | $2.00 | $2.00 | $2.00 | 566 |
2020-05-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 21 |
2020-05-12 | $1.80 | $1.99 | $1.80 | $1.90 | $1.90 | 323 |
2020-05-11 | $1.90 | $1.95 | $1.56 | $1.56 | $1.56 | 1,348 |
2020-05-08 | $1.95 | $1.99 | $1.90 | $1.99 | $1.99 | 743 |
2020-05-07 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 19 |
2020-05-06 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 976 |
2020-05-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 6 |
2020-05-04 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 277 |
2020-05-01 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 7,725 |
2020-04-30 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 2 |
2020-04-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 220 |
2020-04-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 2,127 |
2020-04-27 | $1.68 | $1.76 | $1.68 | $1.75 | $1.75 | 2,901 |
2020-04-24 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1 |
2020-04-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 138 |
2020-04-22 | $1.35 | $1.68 | $1.35 | $1.56 | $1.56 | 616 |
2020-04-21 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 57 |
2020-04-20 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 64 |
2020-04-17 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 13 |
2020-04-16 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 5 |
2020-04-15 | $1.46 | $1.60 | $1.46 | $1.60 | $1.60 | 960 |
2020-04-14 | $1.63 | $1.63 | $1.46 | $1.46 | $1.46 | 477 |
2020-04-13 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 149 |
2020-04-09 | $1.66 | $1.79 | $1.66 | $1.66 | $1.66 | 1,852 |
2020-04-08 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,205 |
2020-04-07 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 131 |
2020-04-06 | $1.65 | $1.79 | $1.50 | $1.60 | $1.60 | 2,550 |
2020-04-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 6 |
2020-04-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 173 |
2020-04-01 | $1.50 | $1.79 | $1.35 | $1.35 | $1.35 | 2,326 |
2020-03-31 | $1.35 | $1.70 | $1.35 | $1.50 | $1.50 | 1,406 |
2020-03-30 | $1.36 | $1.43 | $1.33 | $1.33 | $1.33 | 680 |
2020-03-27 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 44 |
2020-03-26 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,041 |
2020-03-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 31 |
2020-03-24 | $0.92 | $1.00 | $0.92 | $0.99 | $0.99 | 3,020 |
2020-03-23 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 1,362 |
2020-03-20 | $1.06 | $1.06 | $0.90 | $0.92 | $0.92 | 1,680 |
2020-03-19 | $0.95 | $1.15 | $0.95 | $0.99 | $0.99 | 5,465 |
2020-03-18 | $1.25 | $1.70 | $0.82 | $0.92 | $0.92 | 10,285 |
2020-03-17 | $2.40 | $2.40 | $1.50 | $1.50 | $1.50 | 4,428 |
2020-03-16 | $2.50 | $2.50 | $2.40 | $2.50 | $2.50 | 362 |
2020-03-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 252 |
2020-03-12 | $2.65 | $2.68 | $2.60 | $2.60 | $2.60 | 607 |
2020-03-11 | $3.00 | $3.00 | $2.65 | $2.70 | $2.70 | 3,385 |
2020-03-10 | $3.05 | $3.05 | $2.89 | $2.89 | $2.89 | 801 |
2020-03-09 | $3.42 | $3.42 | $2.70 | $2.70 | $2.70 | 2,465 |
2020-03-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 366 |
2020-03-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 287 |
2020-03-04 | $3.55 | $3.89 | $3.55 | $3.89 | $3.89 | 376 |
2020-03-03 | $3.62 | $3.80 | $3.62 | $3.80 | $3.80 | 315 |
2020-03-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
2020-02-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 66 |
2020-02-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 140 |
2020-02-26 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 209 |
2020-02-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 594 |
2020-02-24 | $3.60 | $3.77 | $3.60 | $3.62 | $3.62 | 361 |
2020-02-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 329 |
2020-02-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 199 |
2020-02-19 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 651 |
2020-02-18 | $3.70 | $3.70 | $3.60 | $3.70 | $3.70 | 1,351 |
2020-02-14 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 412 |
2020-02-13 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 2,387 |
2020-02-12 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 783 |
2020-02-11 | $3.67 | $3.71 | $3.67 | $3.67 | $3.67 | 690 |
2020-02-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 222 |
2020-02-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 62 |
2020-02-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 213 |
2020-02-05 | $3.75 | $3.75 | $3.67 | $3.75 | $3.75 | 1,437 |
2020-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 25 |
2020-02-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,019 |
2020-01-31 | $3.75 | $3.87 | $3.67 | $3.80 | $3.80 | 12,819 |
2020-01-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 3 |
2020-01-29 | $4.07 | $4.07 | $3.75 | $3.97 | $3.97 | 5,916 |
2020-01-28 | $4.16 | $4.16 | $3.86 | $3.86 | $3.86 | 396 |
2020-01-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 215 |
2020-01-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 126 |
2020-01-23 | $4.00 | $4.19 | $3.84 | $4.19 | $4.19 | 6,689 |
2020-01-22 | $4.10 | $4.20 | $3.95 | $4.20 | $4.20 | 23,603 |
2020-01-21 | $4.30 | $4.30 | $4.03 | $4.29 | $4.29 | 723 |
2020-01-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 520 |
2020-01-16 | $4.40 | $4.45 | $4.35 | $4.35 | $4.35 | 1,307 |
2020-01-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 87 |
2020-01-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,235 |
2020-01-13 | $4.30 | $4.55 | $4.30 | $4.50 | $4.50 | 2,829 |
2020-01-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2020-01-09 | $4.40 | $4.59 | $4.40 | $4.50 | $4.50 | 1,001 |
2020-01-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 134 |
2020-01-07 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 35,807 |
2020-01-06 | $4.60 | $4.68 | $4.40 | $4.40 | $4.40 | 6,540 |
2020-01-03 | $4.81 | $4.81 | $4.60 | $4.60 | $4.60 | 615 |
2020-01-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 161 |
2019-12-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 900 |
2019-12-30 | $4.58 | $5.00 | $4.58 | $4.65 | $4.65 | 3,700 |
2019-12-27 | $4.60 | $4.95 | $4.60 | $4.95 | $4.95 | 3,200 |
2019-12-26 | $4.61 | $4.87 | $4.60 | $4.60 | $4.60 | 2,091 |
2019-12-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 3,264 |
2019-12-23 | $4.75 | $4.85 | $4.65 | $4.85 | $4.85 | 3,366 |
2019-12-20 | $4.75 | $4.82 | $4.75 | $4.82 | $4.82 | 571 |
2019-12-19 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 660 |
2019-12-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 94 |
2019-12-17 | $4.65 | $4.85 | $4.63 | $4.85 | $4.85 | 3,029 |
2019-12-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 236 |
2019-12-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 69 |
2019-12-12 | $4.60 | $4.70 | $4.55 | $4.70 | $4.70 | 5,076 |
2019-12-11 | $4.76 | $4.76 | $4.60 | $4.70 | $4.70 | 5,048 |
2019-12-10 | $5.00 | $5.00 | $4.77 | $4.90 | $4.90 | 579 |
2019-12-09 | $4.99 | $5.00 | $4.77 | $4.77 | $4.77 | 1,867 |
2019-12-06 | $4.76 | $4.77 | $4.76 | $4.77 | $4.77 | 641 |
2019-12-05 | $5.05 | $5.10 | $5.01 | $5.01 | $5.01 | 1,029 |
2019-12-04 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 256 |
2019-12-03 | $5.45 | $5.45 | $5.00 | $5.00 | $5.00 | 1,353 |
2019-12-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 173 |
2019-11-29 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 270 |
2019-11-27 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 338 |
2019-11-26 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 1,012 |
2019-11-25 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 1,610 |
2019-11-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 236 |
2019-11-21 | $4.99 | $5.00 | $4.80 | $4.80 | $4.80 | 1,255 |
2019-11-20 | $4.30 | $5.15 | $4.30 | $4.81 | $4.81 | 1,322 |
2019-11-19 | $4.02 | $4.51 | $4.02 | $4.51 | $4.51 | 743 |
2019-11-18 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 12,068 |
2019-11-15 | $4.49 | $4.55 | $4.20 | $4.20 | $4.20 | 5,943 |
2019-11-14 | $4.76 | $4.76 | $4.01 | $4.01 | $4.01 | 2,962 |
2019-11-13 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 529 |
2019-11-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 222 |
2019-11-11 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 977 |
2019-11-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 110 |
2019-11-07 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 903 |
2019-11-06 | $4.95 | $5.06 | $4.80 | $4.80 | $4.80 | 2,323 |
2019-11-05 | $4.81 | $4.90 | $4.80 | $4.80 | $4.80 | 3,557 |
2019-11-04 | $5.15 | $5.15 | $4.92 | $4.92 | $4.92 | 8,234 |
2019-11-01 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 445 |
2019-10-31 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 3,477 |
2019-10-30 | $5.30 | $5.32 | $5.30 | $5.31 | $5.31 | 2,649 |
2019-10-29 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 781 |
2019-10-28 | $5.15 | $5.76 | $5.15 | $5.30 | $5.30 | 3,600 |
2019-10-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 5,965 |
2019-10-24 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 1,430 |
2019-10-23 | $5.20 | $5.23 | $5.20 | $5.20 | $5.20 | 6,066 |
2019-10-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 646 |
2019-10-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 553 |
2019-10-18 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 250 |
2019-10-17 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 2,093 |
2019-10-16 | $5.12 | $5.24 | $5.12 | $5.24 | $5.24 | 3,680 |
2019-10-15 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 1,009 |
2019-10-14 | $5.20 | $5.39 | $5.11 | $5.22 | $5.22 | 6,072 |
2019-10-11 | $5.20 | $5.45 | $5.20 | $5.45 | $5.45 | 5,300 |
2019-10-10 | $5.70 | $5.79 | $4.95 | $5.05 | $5.05 | 2,977 |
2019-10-09 | $6.00 | $6.00 | $4.70 | $5.79 | $5.79 | 4,026 |
2019-10-08 | $5.94 | $6.15 | $5.60 | $5.60 | $5.60 | 2,541 |
2019-10-07 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 1,801 |
2019-10-04 | $6.25 | $7.01 | $5.80 | $5.80 | $5.80 | 49,015 |
2019-10-03 | $6.00 | $7.50 | $6.00 | $6.15 | $6.15 | 22,161 |
2019-10-02 | $5.49 | $7.45 | $4.94 | $6.23 | $6.23 | 23,365 |
2019-10-01 | $6.46 | $6.46 | $5.50 | $6.03 | $6.03 | 9,179 |
2019-09-30 | $5.85 | $6.50 | $5.63 | $6.50 | $6.50 | 8,783 |
2019-09-27 | $5.90 | $6.06 | $5.81 | $5.86 | $5.86 | 4,934 |
2019-09-26 | $6.32 | $6.32 | $5.75 | $5.99 | $5.99 | 9,117 |
2019-09-25 | $6.07 | $6.54 | $6.07 | $6.32 | $6.32 | 4,511 |
2019-09-24 | $6.33 | $6.33 | $6.10 | $6.22 | $6.22 | 3,970 |
2019-09-23 | $6.05 | $6.57 | $6.05 | $6.30 | $6.30 | 3,575 |
2019-09-20 | $6.15 | $6.45 | $6.11 | $6.11 | $6.11 | 3,978 |
2019-09-19 | $6.61 | $6.80 | $6.12 | $6.29 | $6.29 | 5,779 |
2019-09-18 | $6.45 | $6.73 | $6.32 | $6.32 | $6.32 | 1,923 |
2019-09-17 | $7.50 | $7.50 | $6.34 | $6.56 | $6.56 | 21,519 |
2019-09-16 | $6.92 | $6.99 | $6.54 | $6.87 | $6.87 | 13,062 |
2019-09-13 | $6.18 | $7.23 | $6.18 | $6.40 | $6.40 | 3,860 |
2019-09-12 | $6.35 | $6.37 | $6.32 | $6.37 | $6.37 | 1,168 |
2019-09-11 | $7.85 | $7.85 | $6.17 | $6.17 | $6.17 | 10,486 |
2019-09-10 | $6.39 | $7.86 | $6.29 | $6.96 | $6.96 | 25,721 |
2019-09-09 | $6.39 | $6.39 | $6.15 | $6.23 | $6.23 | 11,611 |
2019-09-06 | $6.15 | $6.56 | $6.15 | $6.31 | $6.31 | 5,815 |
2019-09-05 | $6.42 | $6.82 | $6.03 | $6.03 | $6.03 | 9,646 |
2019-09-04 | $5.75 | $6.72 | $5.66 | $6.40 | $6.40 | 9,815 |
2019-09-03 | $5.36 | $6.20 | $5.15 | $6.07 | $6.07 | 10,054 |
2019-08-30 | $5.66 | $5.66 | $5.50 | $5.50 | $5.50 | 821 |
2019-08-29 | $5.76 | $5.85 | $5.30 | $5.56 | $5.56 | 7,231 |
2019-08-28 | $5.41 | $5.72 | $5.11 | $5.70 | $5.70 | 13,403 |
2019-08-27 | $5.47 | $5.47 | $5.01 | $5.30 | $5.30 | 1,920 |
2019-08-26 | $5.29 | $5.29 | $4.98 | $5.10 | $5.10 | 5,444 |
2019-08-23 | $5.61 | $5.77 | $5.00 | $5.26 | $5.26 | 8,813 |
2019-08-22 | $5.56 | $5.79 | $4.77 | $5.75 | $5.75 | 9,570 |
2019-08-21 | $4.89 | $5.79 | $4.89 | $5.22 | $5.22 | 23,288 |
2019-08-20 | $4.46 | $4.95 | $4.02 | $4.16 | $4.16 | 8,880 |
2019-08-19 | $4.07 | $4.55 | $4.02 | $4.50 | $4.50 | 13,252 |
2019-08-16 | $4.19 | $4.19 | $3.79 | $4.02 | $4.02 | 5,375 |
2019-08-15 | $4.08 | $4.32 | $3.85 | $4.32 | $4.32 | 2,940 |
2019-08-14 | $4.40 | $4.50 | $3.92 | $4.34 | $4.34 | 5,662 |
2019-08-13 | $4.88 | $4.88 | $4.24 | $4.29 | $4.29 | 6,216 |
2019-08-12 | $4.13 | $4.93 | $4.00 | $4.93 | $4.93 | 9,126 |
2019-08-09 | $4.17 | $4.28 | $3.90 | $4.28 | $4.28 | 3,213 |
2019-08-08 | $4.22 | $4.30 | $4.02 | $4.30 | $4.30 | 6,085 |
2019-08-07 | $4.53 | $4.53 | $4.09 | $4.25 | $4.25 | 17,348 |
2019-08-06 | $4.62 | $4.69 | $4.19 | $4.68 | $4.68 | 27,544 |
2019-08-05 | $4.45 | $5.63 | $3.70 | $4.68 | $4.68 | 158,252 |
2019-08-02 | $5.01 | $5.44 | $4.61 | $5.14 | $5.14 | 10,084 |
2019-08-01 | $5.33 | $5.39 | $4.96 | $4.96 | $4.96 | 9,455 |
2019-07-31 | $5.08 | $5.80 | $4.80 | $5.41 | $5.41 | 45,683 |
2019-07-30 | $5.36 | $5.81 | $5.04 | $5.08 | $5.08 | 28,113 |
2019-07-29 | $5.51 | $6.75 | $5.11 | $5.51 | $5.51 | 22,683 |
2019-07-26 | $0.85 | $0.95 | $0.80 | $0.89 | $7.12 | 12,455 |
2019-07-25 | $0.92 | $0.95 | $0.82 | $0.87 | $6.97 | 12,201 |
2019-07-24 | $1.03 | $1.03 | $0.86 | $0.88 | $7.05 | 29,378 |
2019-07-23 | $0.91 | $1.05 | $0.86 | $1.03 | $8.24 | 62,585 |
2019-07-22 | $0.87 | $0.93 | $0.84 | $0.92 | $7.33 | 34,244 |
2019-07-19 | $0.83 | $0.94 | $0.79 | $0.90 | $7.20 | 131,028 |
2019-07-18 | $0.89 | $0.90 | $0.72 | $0.88 | $7.06 | 477,536 |
2019-07-17 | $1.49 | $1.56 | $1.27 | $1.37 | $10.96 | 330,566 |
2019-07-16 | $1.28 | $1.41 | $1.26 | $1.39 | $11.12 | 152,161 |
2019-07-15 | $1.09 | $1.45 | $1.08 | $1.38 | $11.04 | 622,926 |
2019-07-12 | $1.02 | $1.05 | $0.97 | $1.02 | $8.16 | 74,811 |
2019-07-11 | $0.92 | $1.17 | $0.91 | $1.00 | $7.96 | 255,195 |
2019-07-10 | $0.82 | $0.96 | $0.81 | $0.92 | $7.36 | 117,464 |
2019-07-09 | $0.74 | $0.81 | $0.74 | $0.80 | $6.40 | 11,730 |
2019-07-08 | $0.76 | $0.83 | $0.75 | $0.78 | $6.24 | 46,295 |
2019-07-05 | $0.74 | $0.77 | $0.70 | $0.76 | $6.08 | 9,948 |
2019-07-03 | $0.67 | $0.75 | $0.67 | $0.72 | $5.76 | 17,958 |
2019-07-02 | $0.66 | $0.71 | $0.66 | $0.70 | $5.60 | 7,990 |
2019-07-01 | $0.68 | $0.70 | $0.67 | $0.70 | $5.60 | 1,614 |
2019-06-28 | $0.69 | $0.72 | $0.68 | $0.70 | $5.60 | 12,203 |
2019-06-27 | $0.66 | $0.69 | $0.65 | $0.69 | $5.49 | 9,268 |
2019-06-26 | $0.68 | $0.69 | $0.65 | $0.65 | $5.21 | 8,749 |
2019-06-25 | $0.67 | $0.73 | $0.67 | $0.68 | $5.40 | 24,856 |
2019-06-24 | $0.71 | $0.71 | $0.66 | $0.68 | $5.45 | 5,656 |
2019-06-21 | $0.66 | $0.71 | $0.66 | $0.68 | $5.44 | 19,008 |
2019-06-20 | $0.65 | $0.69 | $0.63 | $0.66 | $5.28 | 16,615 |
2019-06-19 | $0.66 | $0.66 | $0.62 | $0.66 | $5.26 | 3,556 |
2019-06-18 | $0.63 | $0.68 | $0.61 | $0.66 | $5.29 | 22,886 |
2019-06-17 | $0.63 | $0.78 | $0.60 | $0.64 | $5.10 | 100,596 |
2019-06-14 | $0.64 | $0.64 | $0.60 | $0.60 | $4.80 | 7,845 |
2019-06-13 | $0.64 | $0.67 | $0.61 | $0.62 | $4.96 | 8,822 |
2019-06-12 | $0.65 | $0.70 | $0.64 | $0.67 | $5.36 | 11,503 |
2019-06-11 | $0.67 | $0.70 | $0.63 | $0.66 | $5.30 | 5,588 |
2019-06-10 | $0.65 | $0.72 | $0.65 | $0.67 | $5.36 | 7,478 |
2019-06-07 | $0.68 | $0.72 | $0.64 | $0.70 | $5.59 | 11,356 |
2019-06-06 | $0.66 | $0.72 | $0.66 | $0.68 | $5.40 | 3,830 |
2019-06-05 | $0.76 | $0.76 | $0.67 | $0.72 | $5.74 | 5,287 |
2019-06-04 | $0.74 | $0.79 | $0.70 | $0.71 | $5.68 | 17,171 |
2019-06-03 | $0.71 | $0.75 | $0.67 | $0.74 | $5.90 | 29,836 |
2019-05-31 | $0.66 | $0.70 | $0.65 | $0.69 | $5.52 | 28,918 |
2019-05-30 | $0.68 | $0.68 | $0.63 | $0.65 | $5.22 | 7,065 |
2019-05-29 | $0.63 | $0.73 | $0.62 | $0.69 | $5.51 | 61,231 |
2019-05-28 | $0.61 | $0.63 | $0.60 | $0.61 | $4.90 | 4,039 |
2019-05-24 | $0.62 | $0.65 | $0.60 | $0.61 | $4.90 | 1,864 |
2019-05-23 | $0.62 | $0.64 | $0.60 | $0.60 | $4.81 | 9,180 |
2019-05-22 | $0.63 | $0.68 | $0.62 | $0.63 | $5.04 | 24,539 |
2019-05-21 | $0.67 | $0.67 | $0.61 | $0.62 | $4.92 | 8,387 |
2019-05-20 | $0.66 | $0.66 | $0.61 | $0.64 | $5.08 | 31,450 |
2019-05-17 | $0.65 | $0.67 | $0.63 | $0.67 | $5.35 | 40,958 |
2019-05-16 | $0.67 | $0.68 | $0.64 | $0.67 | $5.35 | 21,029 |
2019-05-15 | $0.72 | $0.73 | $0.70 | $0.70 | $5.58 | 23,599 |
2019-05-14 | $0.70 | $0.77 | $0.68 | $0.73 | $5.84 | 78,105 |
2019-05-13 | $0.84 | $0.84 | $0.70 | $0.70 | $5.61 | 60,592 |
2019-05-10 | $1.05 | $1.07 | $0.84 | $0.87 | $6.99 | 297,597 |
2019-05-09 | $0.81 | $1.61 | $0.79 | $1.15 | $9.20 | 2,528,961 |
2019-05-08 | $0.82 | $0.82 | $0.80 | $0.80 | $6.44 | 2,346 |
2019-05-07 | $0.82 | $0.82 | $0.80 | $0.80 | $6.40 | 3,071 |
2019-05-06 | $0.82 | $0.82 | $0.80 | $0.81 | $6.48 | 3,978 |
2019-05-03 | $0.81 | $0.82 | $0.81 | $0.82 | $6.52 | 4,564 |
2019-05-02 | $0.82 | $0.82 | $0.80 | $0.80 | $6.43 | 4,537 |
2019-05-01 | $0.80 | $0.83 | $0.80 | $0.81 | $6.44 | 7,441 |
2019-04-30 | $0.83 | $0.83 | $0.80 | $0.82 | $6.52 | 3,859 |
2019-04-29 | $0.83 | $0.83 | $0.81 | $0.83 | $6.64 | 3,820 |
2019-04-26 | $0.87 | $0.87 | $0.82 | $0.82 | $6.53 | 8,381 |
2019-04-25 | $0.84 | $0.95 | $0.82 | $0.82 | $6.57 | 54,450 |
2019-04-24 | $0.81 | $0.84 | $0.81 | $0.82 | $6.56 | 5,594 |
2019-04-23 | $0.84 | $0.85 | $0.81 | $0.84 | $6.68 | 7,078 |
2019-04-22 | $0.82 | $0.85 | $0.81 | $0.85 | $6.78 | 5,783 |
2019-04-18 | $0.83 | $0.85 | $0.80 | $0.83 | $6.61 | 10,005 |
2019-04-17 | $0.90 | $0.90 | $0.82 | $0.83 | $6.64 | 13,978 |
2019-04-16 | $0.89 | $0.89 | $0.83 | $0.85 | $6.80 | 6,313 |
2019-04-15 | $0.93 | $0.93 | $0.85 | $0.86 | $6.88 | 5,796 |
2019-04-12 | $0.95 | $0.95 | $0.87 | $0.90 | $7.23 | 8,344 |
2019-04-11 | $0.93 | $0.94 | $0.86 | $0.92 | $7.36 | 12,365 |
2019-04-10 | $0.86 | $0.90 | $0.83 | $0.87 | $6.99 | 12,467 |
2019-04-09 | $0.84 | $0.88 | $0.83 | $0.85 | $6.80 | 6,646 |
2019-04-08 | $0.88 | $0.88 | $0.81 | $0.83 | $6.65 | 3,432 |
2019-04-05 | $0.82 | $0.87 | $0.81 | $0.85 | $6.78 | 12,924 |
2019-04-04 | $0.82 | $0.86 | $0.82 | $0.85 | $6.76 | 3,831 |
2019-04-03 | $0.84 | $0.84 | $0.81 | $0.84 | $6.70 | 10,967 |
2019-04-02 | $0.83 | $0.85 | $0.80 | $0.82 | $6.56 | 7,764 |
2019-04-01 | $0.86 | $0.88 | $0.82 | $0.84 | $6.69 | 9,719 |
2019-03-29 | $0.84 | $0.90 | $0.84 | $0.85 | $6.82 | 16,490 |
2019-03-28 | $0.84 | $0.88 | $0.83 | $0.86 | $6.87 | 9,156 |
2019-03-27 | $0.88 | $0.90 | $0.84 | $0.86 | $6.91 | 13,075 |
2019-03-26 | $0.88 | $0.95 | $0.80 | $0.90 | $7.18 | 48,894 |
2019-03-25 | $0.86 | $1.26 | $0.83 | $0.95 | $7.60 | 841,539 |
2019-03-22 | $0.78 | $0.85 | $0.78 | $0.83 | $6.65 | 11,353 |
2019-03-21 | $0.84 | $0.87 | $0.80 | $0.81 | $6.45 | 19,294 |
2019-03-20 | $0.78 | $0.87 | $0.76 | $0.82 | $6.56 | 12,831 |
2019-03-19 | $0.77 | $0.79 | $0.77 | $0.79 | $6.34 | 5,995 |
2019-03-18 | $0.79 | $0.81 | $0.76 | $0.77 | $6.16 | 8,561 |
2019-03-15 | $0.80 | $0.82 | $0.75 | $0.81 | $6.48 | 9,732 |
2019-03-14 | $0.76 | $0.77 | $0.74 | $0.77 | $6.12 | 1,808 |
2019-03-13 | $0.77 | $0.80 | $0.74 | $0.74 | $5.92 | 9,733 |
2019-03-12 | $0.80 | $0.80 | $0.76 | $0.77 | $6.16 | 3,527 |
2019-03-11 | $0.79 | $0.80 | $0.76 | $0.76 | $6.08 | 4,897 |
2019-03-08 | $0.75 | $0.78 | $0.73 | $0.78 | $6.23 | 7,033 |
2019-03-07 | $0.77 | $0.80 | $0.73 | $0.75 | $6.00 | 3,702 |
2019-03-06 | $0.76 | $0.77 | $0.73 | $0.77 | $6.16 | 2,023 |
2019-03-05 | $0.80 | $0.80 | $0.74 | $0.74 | $5.90 | 4,688 |
2019-03-04 | $0.80 | $0.81 | $0.77 | $0.78 | $6.24 | 7,473 |
2019-03-01 | $0.80 | $0.81 | $0.77 | $0.80 | $6.40 | 5,089 |
2019-02-28 | $0.81 | $0.81 | $0.80 | $0.80 | $6.42 | 3,376 |
2019-02-27 | $0.84 | $0.84 | $0.81 | $0.81 | $6.44 | 2,978 |
2019-02-26 | $0.85 | $0.85 | $0.80 | $0.82 | $6.56 | 4,593 |
2019-02-25 | $0.80 | $0.82 | $0.80 | $0.81 | $6.48 | 4,301 |
2019-02-22 | $0.85 | $0.85 | $0.81 | $0.82 | $6.56 | 3,820 |
2019-02-21 | $0.84 | $0.86 | $0.82 | $0.82 | $6.57 | 5,023 |
2019-02-20 | $0.82 | $0.88 | $0.82 | $0.85 | $6.80 | 5,617 |
2019-02-19 | $0.84 | $0.85 | $0.81 | $0.85 | $6.80 | 8,176 |
2019-02-15 | $0.81 | $0.86 | $0.81 | $0.84 | $6.72 | 7,780 |
2019-02-14 | $0.82 | $0.83 | $0.80 | $0.81 | $6.44 | 3,319 |
2019-02-13 | $0.81 | $0.84 | $0.81 | $0.83 | $6.60 | 5,165 |
2019-02-12 | $0.84 | $0.84 | $0.80 | $0.83 | $6.64 | 6,080 |
2019-02-11 | $0.85 | $0.90 | $0.80 | $0.80 | $6.40 | 15,361 |
2019-02-08 | $0.86 | $0.91 | $0.86 | $0.86 | $6.89 | 23,926 |
2019-02-07 | $0.90 | $0.91 | $0.86 | $0.89 | $7.13 | 4,623 |
2019-02-06 | $0.93 | $0.93 | $0.88 | $0.89 | $7.16 | 4,651 |
2019-02-05 | $0.96 | $0.96 | $0.92 | $0.93 | $7.44 | 6,990 |
2019-02-04 | $0.91 | $0.95 | $0.91 | $0.93 | $7.45 | 7,494 |
2019-02-01 | $0.95 | $0.95 | $0.91 | $0.93 | $7.44 | 11,052 |
2019-01-31 | $0.91 | $0.93 | $0.91 | $0.93 | $7.44 | 6,710 |
2019-01-30 | $0.91 | $0.93 | $0.88 | $0.91 | $7.28 | 15,470 |
2019-01-29 | $0.98 | $0.98 | $0.90 | $0.92 | $7.32 | 12,313 |
2019-01-28 | $0.92 | $1.02 | $0.92 | $0.94 | $7.54 | 69,748 |
2019-01-25 | $0.84 | $0.91 | $0.84 | $0.91 | $7.28 | 24,948 |
2019-01-24 | $0.85 | $0.87 | $0.84 | $0.87 | $6.96 | 2,903 |
2019-01-23 | $0.84 | $0.87 | $0.83 | $0.83 | $6.65 | 6,249 |
2019-01-22 | $0.93 | $0.93 | $0.85 | $0.86 | $6.88 | 14,521 |
2019-01-18 | $0.87 | $0.93 | $0.85 | $0.93 | $7.44 | 23,985 |
2019-01-17 | $0.85 | $0.88 | $0.84 | $0.86 | $6.88 | 11,267 |
2019-01-16 | $0.85 | $0.88 | $0.82 | $0.85 | $6.80 | 11,070 |
2019-01-15 | $0.86 | $0.88 | $0.80 | $0.84 | $6.72 | 11,262 |
2019-01-14 | $0.89 | $0.92 | $0.86 | $0.90 | $7.18 | 7,927 |
2019-01-11 | $0.95 | $0.95 | $0.86 | $0.89 | $7.12 | 8,056 |
2019-01-10 | $0.98 | $0.99 | $0.90 | $0.91 | $7.26 | 20,772 |
2019-01-09 | $0.90 | $0.99 | $0.86 | $0.99 | $7.88 | 71,067 |
2019-01-08 | $0.86 | $0.90 | $0.82 | $0.90 | $7.17 | 16,597 |
2019-01-07 | $0.84 | $0.89 | $0.80 | $0.84 | $6.72 | 35,702 |
2019-01-04 | $0.81 | $0.86 | $0.80 | $0.84 | $6.69 | 17,985 |
2019-01-03 | $0.86 | $0.86 | $0.75 | $0.81 | $6.48 | 12,078 |
2019-01-02 | $0.85 | $0.87 | $0.81 | $0.84 | $6.74 | 15,425 |
2018-12-31 | $0.85 | $0.87 | $0.84 | $0.87 | $6.96 | 9,969 |
2018-12-28 | $0.82 | $0.90 | $0.80 | $0.89 | $7.15 | 64,878 |
2018-12-27 | $0.93 | $0.93 | $0.76 | $0.82 | $6.56 | 15,467 |
2018-12-26 | $0.92 | $0.93 | $0.83 | $0.86 | $6.88 | 19,704 |
2018-12-24 | $0.80 | $0.89 | $0.76 | $0.85 | $6.80 | 31,061 |
2018-12-21 | $0.72 | $1.10 | $0.60 | $1.08 | $8.64 | 187,770 |
2018-12-20 | $0.78 | $0.89 | $0.72 | $0.73 | $5.88 | 52,764 |
2018-12-19 | $0.92 | $0.92 | $0.75 | $0.83 | $6.63 | 120,701 |
2018-12-18 | $1.27 | $1.27 | $0.93 | $0.96 | $7.68 | 829,054 |
2018-12-17 | $0.95 | $0.95 | $0.83 | $0.84 | $6.72 | 31,461 |
2018-12-14 | $0.82 | $0.94 | $0.81 | $0.89 | $7.12 | 39,767 |
2018-12-13 | $0.85 | $0.90 | $0.84 | $0.87 | $6.96 | 35,842 |
2018-12-12 | $0.80 | $0.91 | $0.80 | $0.89 | $7.12 | 123,849 |
2018-12-11 | $1.03 | $1.03 | $0.84 | $0.86 | $6.84 | 116,665 |
2018-12-10 | $1.17 | $1.19 | $1.01 | $1.04 | $8.32 | 70,297 |
2018-12-07 | $1.17 | $1.23 | $1.02 | $1.11 | $8.88 | 137,682 |
2018-12-06 | $1.30 | $1.34 | $1.12 | $1.16 | $9.28 | 319,565 |
2018-12-04 | $1.25 | $1.72 | $1.16 | $1.49 | $11.92 | 3,766,662 |
2018-12-03 | $1.06 | $1.55 | $0.98 | $1.08 | $8.64 | 4,572,971 |
2018-11-30 | $0.42 | $0.42 | $0.40 | $0.40 | $3.20 | 6,632 |
2018-11-29 | $0.45 | $0.45 | $0.42 | $0.43 | $3.43 | 4,809 |
2018-11-28 | $0.45 | $0.45 | $0.42 | $0.43 | $3.44 | 3,873 |
2018-11-27 | $0.47 | $0.49 | $0.40 | $0.46 | $3.66 | 5,882 |
2018-11-26 | $0.54 | $0.54 | $0.47 | $0.48 | $3.85 | 19,061 |
2018-11-23 | $0.51 | $0.54 | $0.51 | $0.51 | $4.10 | 7,017 |
2018-11-21 | $0.49 | $0.53 | $0.47 | $0.48 | $3.80 | 5,648 |
2018-11-20 | $0.46 | $0.50 | $0.45 | $0.49 | $3.92 | 1,664 |
2018-11-19 | $0.50 | $0.52 | $0.45 | $0.50 | $3.96 | 1,940 |
2018-11-16 | $0.50 | $0.53 | $0.49 | $0.50 | $3.98 | 11,072 |
2018-11-15 | $0.57 | $0.58 | $0.50 | $0.53 | $4.20 | 10,515 |
2018-11-14 | $0.58 | $0.64 | $0.56 | $0.58 | $4.64 | 3,533 |
2018-11-13 | $0.58 | $0.61 | $0.58 | $0.59 | $4.72 | 2,331 |
2018-11-12 | $0.63 | $0.65 | $0.60 | $0.61 | $4.90 | 3,908 |
2018-11-09 | $0.64 | $0.64 | $0.61 | $0.63 | $5.03 | 8,092 |
2018-11-08 | $0.61 | $0.64 | $0.61 | $0.61 | $4.90 | 2,368 |
2018-11-07 | $0.66 | $0.66 | $0.62 | $0.64 | $5.12 | 7,938 |
2018-11-06 | $0.62 | $0.64 | $0.61 | $0.61 | $4.88 | 4,245 |
2018-11-05 | $0.61 | $0.65 | $0.61 | $0.62 | $4.96 | 3,046 |
2018-11-02 | $0.63 | $0.66 | $0.61 | $0.62 | $4.94 | 3,012 |
2018-11-01 | $0.62 | $0.62 | $0.57 | $0.62 | $4.96 | 2,634 |
2018-10-31 | $0.56 | $0.61 | $0.56 | $0.61 | $4.86 | 7,603 |
2018-10-30 | $0.58 | $0.62 | $0.56 | $0.58 | $4.65 | 1,645 |
2018-10-29 | $0.65 | $0.65 | $0.60 | $0.60 | $4.80 | 5,790 |
2018-10-26 | $0.63 | $0.64 | $0.60 | $0.60 | $4.82 | 5,291 |
2018-10-25 | $0.60 | $0.64 | $0.60 | $0.60 | $4.80 | 9,306 |
2018-10-24 | $0.65 | $0.78 | $0.61 | $0.61 | $4.88 | 85,091 |
2018-10-23 | $0.65 | $0.65 | $0.60 | $0.65 | $5.20 | 1,039 |
2018-10-22 | $0.71 | $0.72 | $0.55 | $0.64 | $5.08 | 17,253 |
2018-10-19 | $0.66 | $0.75 | $0.66 | $0.68 | $5.44 | 3,877 |
2018-10-18 | $0.66 | $0.70 | $0.66 | $0.67 | $5.33 | 7,258 |
2018-10-17 | $0.70 | $0.71 | $0.66 | $0.70 | $5.58 | 2,795 |
2018-10-16 | $0.69 | $0.75 | $0.65 | $0.69 | $5.52 | 13,115 |
2018-10-15 | $0.70 | $0.73 | $0.69 | $0.69 | $5.54 | 3,149 |
2018-10-12 | $0.73 | $0.73 | $0.65 | $0.68 | $5.41 | 6,198 |
2018-10-11 | $0.72 | $0.72 | $0.63 | $0.70 | $5.59 | 7,510 |
2018-10-10 | $0.73 | $0.78 | $0.73 | $0.73 | $5.84 | 4,174 |
2018-10-09 | $0.76 | $0.79 | $0.71 | $0.73 | $5.85 | 8,405 |
2018-10-08 | $0.77 | $0.81 | $0.75 | $0.78 | $6.24 | 6,686 |
2018-10-05 | $0.74 | $0.82 | $0.74 | $0.78 | $6.24 | 70,623 |
2018-10-04 | $0.77 | $0.79 | $0.74 | $0.74 | $5.90 | 4,201 |
2018-10-03 | $0.75 | $0.84 | $0.73 | $0.77 | $6.16 | 7,731 |
2018-10-02 | $0.73 | $0.75 | $0.73 | $0.75 | $6.00 | 11,138 |
2018-10-01 | $0.73 | $0.75 | $0.73 | $0.73 | $5.86 | 6,781 |
2018-09-28 | $0.71 | $0.73 | $0.71 | $0.71 | $5.64 | 7,913 |
2018-09-27 | $0.72 | $0.75 | $0.71 | $0.71 | $5.68 | 3,138 |
2018-09-26 | $0.74 | $0.75 | $0.70 | $0.71 | $5.68 | 6,256 |
2018-09-25 | $0.70 | $0.75 | $0.70 | $0.74 | $5.88 | 10,138 |
2018-09-24 | $0.78 | $0.81 | $0.70 | $0.74 | $5.91 | 16,652 |
2018-09-21 | $0.90 | $0.90 | $0.80 | $0.81 | $6.45 | 18,233 |
2018-09-20 | $0.72 | $0.90 | $0.69 | $0.84 | $6.74 | 78,442 |
2018-09-19 | $0.70 | $0.71 | $0.68 | $0.70 | $5.59 | 6,805 |
2018-09-18 | $0.73 | $0.73 | $0.69 | $0.69 | $5.52 | 11,012 |
2018-09-17 | $0.85 | $0.85 | $0.67 | $0.75 | $6.00 | 22,728 |
2018-09-14 | $0.87 | $0.88 | $0.83 | $0.84 | $6.71 | 10,196 |
2018-09-13 | $0.89 | $0.93 | $0.87 | $0.87 | $6.96 | 7,146 |
2018-09-12 | $0.93 | $0.98 | $0.89 | $0.91 | $7.28 | 1,305 |
2018-09-11 | $0.92 | $0.95 | $0.88 | $0.88 | $7.06 | 10,282 |
2018-09-10 | $0.96 | $0.96 | $0.91 | $0.93 | $7.47 | 1,295 |
2018-09-07 | $0.92 | $0.98 | $0.92 | $0.94 | $7.54 | 2,628 |
2018-09-06 | $0.97 | $0.97 | $0.92 | $0.95 | $7.60 | 4,473 |
2018-09-05 | $0.97 | $0.99 | $0.95 | $0.97 | $7.76 | 4,513 |
2018-09-04 | $1.00 | $1.07 | $0.95 | $0.99 | $7.92 | 17,158 |
2018-08-31 | $1.05 | $1.05 | $0.97 | $0.98 | $7.86 | 7,744 |
2018-08-30 | $0.91 | $1.04 | $0.90 | $1.03 | $8.24 | 15,909 |
2018-08-29 | $0.89 | $0.92 | $0.87 | $0.90 | $7.20 | 3,168 |
2018-08-28 | $0.85 | $0.90 | $0.85 | $0.89 | $7.08 | 3,244 |
2018-08-27 | $0.88 | $0.94 | $0.85 | $0.87 | $6.96 | 4,706 |
2018-08-24 | $0.92 | $0.95 | $0.82 | $0.87 | $6.96 | 11,777 |
2018-08-23 | $0.95 | $1.00 | $0.95 | $0.95 | $7.60 | 3,821 |
2018-08-22 | $0.95 | $0.98 | $0.94 | $0.98 | $7.84 | 4,143 |
2018-08-21 | $0.96 | $0.99 | $0.93 | $0.93 | $7.44 | 6,941 |
2018-08-20 | $0.96 | $1.17 | $0.96 | $0.96 | $7.68 | 18,809 |
2018-08-17 | $0.92 | $0.98 | $0.90 | $0.94 | $7.50 | 3,250 |
2018-08-16 | $0.90 | $1.03 | $0.88 | $0.91 | $7.31 | 8,852 |
2018-08-15 | $0.96 | $0.97 | $0.90 | $0.90 | $7.20 | 9,932 |
2018-08-14 | $1.10 | $1.10 | $0.93 | $0.98 | $7.84 | 36,853 |
2018-08-13 | $1.15 | $1.19 | $1.07 | $1.09 | $8.71 | 5,220 |
2018-08-10 | $1.19 | $1.20 | $1.14 | $1.14 | $9.12 | 3,683 |
2018-08-09 | $1.18 | $1.21 | $1.17 | $1.20 | $9.59 | 10,119 |
2018-08-08 | $1.25 | $1.25 | $1.15 | $1.18 | $9.44 | 16,840 |
2018-08-07 | $1.30 | $1.40 | $1.20 | $1.26 | $10.08 | 25,636 |
2018-08-06 | $1.24 | $1.84 | $1.21 | $1.30 | $10.40 | 161,404 |
2018-08-03 | $1.20 | $1.26 | $1.20 | $1.23 | $9.85 | 2,289 |
2018-08-02 | $1.20 | $1.23 | $1.17 | $1.22 | $9.76 | 4,752 |
2018-08-01 | $1.21 | $1.22 | $1.17 | $1.18 | $9.45 | 2,172 |
2018-07-31 | $1.24 | $1.25 | $1.20 | $1.21 | $9.68 | 2,226 |
2018-07-30 | $1.23 | $1.25 | $1.16 | $1.25 | $10.00 | 6,781 |
2018-07-27 | $1.20 | $1.22 | $1.17 | $1.17 | $9.36 | 5,198 |
2018-07-26 | $1.18 | $1.24 | $1.17 | $1.20 | $9.60 | 4,613 |
2018-07-25 | $1.26 | $1.26 | $1.16 | $1.17 | $9.36 | 5,774 |
2018-07-24 | $1.28 | $1.28 | $1.22 | $1.22 | $9.76 | 3,146 |
2018-07-23 | $1.30 | $1.30 | $1.23 | $1.24 | $9.89 | 3,110 |
2018-07-20 | $1.25 | $1.25 | $1.17 | $1.25 | $10.00 | 6,393 |
2018-07-19 | $1.23 | $1.25 | $1.20 | $1.23 | $9.84 | 3,826 |
2018-07-18 | $1.25 | $1.29 | $1.20 | $1.21 | $9.68 | 7,270 |
2018-07-17 | $1.25 | $1.30 | $1.20 | $1.24 | $9.92 | 6,108 |
2018-07-16 | $1.34 | $1.35 | $1.18 | $1.27 | $10.16 | 12,749 |
2018-07-13 | $1.31 | $1.31 | $1.28 | $1.30 | $10.40 | 4,911 |
2018-07-12 | $1.30 | $1.33 | $1.27 | $1.31 | $10.48 | 7,618 |
2018-07-11 | $1.28 | $1.32 | $1.27 | $1.30 | $10.42 | 3,978 |
2018-07-10 | $1.37 | $1.37 | $1.27 | $1.28 | $10.24 | 11,842 |
2018-07-09 | $1.30 | $1.49 | $1.27 | $1.33 | $10.64 | 113,792 |
2018-07-06 | $1.25 | $1.30 | $1.21 | $1.27 | $10.16 | 10,285 |
2018-07-05 | $1.25 | $1.25 | $1.18 | $1.24 | $9.93 | 9,524 |
2018-07-03 | $1.20 | $1.24 | $1.20 | $1.22 | $9.76 | 4,960 |
2018-07-02 | $1.19 | $1.26 | $1.19 | $1.20 | $9.64 | 8,534 |
2018-06-29 | $1.23 | $1.26 | $1.20 | $1.25 | $10.00 | 14,256 |
2018-06-28 | $1.28 | $1.37 | $1.21 | $1.26 | $10.08 | 55,638 |
2018-06-27 | $1.27 | $1.30 | $1.25 | $1.27 | $10.16 | 14,879 |
2018-06-26 | $1.20 | $1.34 | $1.15 | $1.26 | $10.08 | 34,245 |
2018-06-25 | $1.23 | $1.29 | $1.14 | $1.22 | $9.76 | 26,251 |
2018-06-22 | $1.32 | $1.33 | $1.23 | $1.24 | $9.92 | 41,397 |
2018-06-21 | $1.40 | $1.43 | $1.22 | $1.27 | $10.16 | 116,694 |
2018-06-20 | $1.49 | $1.90 | $1.23 | $1.44 | $11.52 | 1,892,237 |
2018-06-19 | $1.11 | $1.17 | $1.10 | $1.13 | $9.04 | 19,319 |
2018-06-18 | $1.10 | $1.15 | $1.08 | $1.11 | $8.88 | 24,593 |
2018-06-15 | $1.15 | $1.19 | $1.13 | $1.13 | $9.04 | 14,120 |
2018-06-14 | $1.25 | $1.25 | $1.15 | $1.20 | $9.60 | 23,360 |
2018-06-13 | $1.35 | $1.36 | $1.19 | $1.24 | $9.92 | 49,516 |
2018-06-12 | $1.45 | $1.46 | $1.30 | $1.33 | $10.64 | 44,567 |
2018-06-11 | $1.50 | $1.67 | $1.40 | $1.40 | $11.20 | 132,740 |
2018-06-08 | $1.57 | $1.64 | $1.44 | $1.50 | $12.00 | 77,848 |
2018-06-07 | $1.40 | $1.76 | $1.33 | $1.60 | $12.80 | 321,051 |
2018-06-06 | $1.44 | $1.54 | $1.27 | $1.35 | $10.80 | 125,399 |
2018-06-05 | $1.86 | $1.86 | $1.37 | $1.49 | $11.92 | 429,481 |
2018-06-04 | $1.01 | $2.53 | $1.01 | $1.68 | $13.40 | 3,763,122 |
2018-06-01 | $0.72 | $0.75 | $0.72 | $0.74 | $5.92 | 2,833 |
2018-05-31 | $0.75 | $0.76 | $0.71 | $0.73 | $5.84 | 10,185 |
2018-05-30 | $0.75 | $0.78 | $0.74 | $0.75 | $5.97 | 5,577 |
2018-05-29 | $0.84 | $0.85 | $0.72 | $0.77 | $6.16 | 4,359 |
2018-05-25 | $0.77 | $0.82 | $0.77 | $0.81 | $6.48 | 3,105 |
2018-05-24 | $0.90 | $0.95 | $0.77 | $0.77 | $6.18 | 31,463 |
2018-05-23 | $0.75 | $1.00 | $0.75 | $0.91 | $7.26 | 86,914 |
2018-05-22 | $0.75 | $0.80 | $0.70 | $0.75 | $6.00 | 3,229 |
2018-05-21 | $0.80 | $0.80 | $0.77 | $0.80 | $6.40 | 2,658 |
2018-05-18 | $0.82 | $0.82 | $0.74 | $0.80 | $6.40 | 5,588 |
2018-05-17 | $0.80 | $0.82 | $0.71 | $0.81 | $6.48 | 10,130 |
2018-05-16 | $0.70 | $0.78 | $0.70 | $0.76 | $6.08 | 11,099 |
2018-05-15 | $0.75 | $0.75 | $0.68 | $0.70 | $5.57 | 5,117 |
2018-05-14 | $0.66 | $0.74 | $0.66 | $0.73 | $5.84 | 7,230 |
2018-05-11 | $0.65 | $0.70 | $0.65 | $0.67 | $5.36 | 2,266 |
2018-05-10 | $0.65 | $0.70 | $0.64 | $0.67 | $5.36 | 2,490 |
2018-05-09 | $0.70 | $0.70 | $0.62 | $0.65 | $5.20 | 14,521 |
2018-05-08 | $0.73 | $0.78 | $0.70 | $0.71 | $5.64 | 48,277 |
2018-05-07 | $0.73 | $0.78 | $0.68 | $0.71 | $5.67 | 15,230 |
2018-05-04 | $0.67 | $0.71 | $0.67 | $0.70 | $5.60 | 3,343 |
2018-05-03 | $0.70 | $0.71 | $0.67 | $0.67 | $5.36 | 4,884 |
2018-05-02 | $0.71 | $0.74 | $0.67 | $0.72 | $5.76 | 6,191 |
2018-05-01 | $0.70 | $0.70 | $0.67 | $0.68 | $5.44 | 3,829 |
2018-04-30 | $0.69 | $0.70 | $0.67 | $0.67 | $5.36 | 1,870 |
2018-04-27 | $0.70 | $0.70 | $0.67 | $0.69 | $5.53 | 4,161 |
2018-04-26 | $0.70 | $0.74 | $0.66 | $0.70 | $5.57 | 15,025 |
2018-04-25 | $0.71 | $0.75 | $0.70 | $0.70 | $5.60 | 3,416 |
2018-04-24 | $0.75 | $0.75 | $0.71 | $0.73 | $5.84 | 882 |
2018-04-23 | $0.79 | $0.79 | $0.70 | $0.75 | $6.00 | 9,399 |
2018-04-20 | $0.82 | $0.82 | $0.78 | $0.81 | $6.46 | 867 |
2018-04-19 | $0.81 | $0.84 | $0.77 | $0.81 | $6.47 | 6,670 |
2018-04-18 | $0.80 | $0.95 | $0.80 | $0.82 | $6.57 | 26,784 |
2018-04-17 | $0.79 | $0.83 | $0.78 | $0.82 | $6.56 | 2,596 |
2018-04-16 | $0.82 | $0.82 | $0.77 | $0.80 | $6.38 | 3,633 |
2018-04-13 | $0.80 | $0.81 | $0.80 | $0.80 | $6.40 | 4,318 |
2018-04-12 | $0.80 | $0.82 | $0.80 | $0.80 | $6.41 | 4,265 |
2018-04-11 | $0.80 | $0.82 | $0.80 | $0.81 | $6.44 | 2,206 |
2018-04-10 | $0.87 | $0.87 | $0.74 | $0.80 | $6.40 | 5,129 |
2018-04-09 | $0.90 | $0.90 | $0.80 | $0.88 | $7.00 | 14,031 |
2018-04-06 | $0.87 | $0.90 | $0.85 | $0.89 | $7.12 | 5,433 |
2018-04-05 | $0.90 | $0.94 | $0.85 | $0.90 | $7.19 | 3,167 |
2018-04-04 | $0.90 | $0.95 | $0.90 | $0.90 | $7.20 | 2,847 |
2018-04-03 | $1.00 | $1.00 | $0.85 | $0.95 | $7.60 | 14,809 |
2018-04-02 | $1.05 | $1.05 | $1.00 | $1.00 | $8.01 | 13,765 |
2018-03-29 | $1.40 | $1.50 | $0.95 | $1.10 | $8.80 | 191,581 |
2018-03-28 | $1.00 | $1.20 | $1.00 | $1.20 | $9.60 | 4,613 |
2018-03-27 | $1.00 | $1.00 | $1.00 | $1.00 | $8.00 | 41 |
2018-03-26 | $1.02 | $1.05 | $1.00 | $1.00 | $8.00 | 4,590 |
2018-03-23 | $1.00 | $1.05 | $1.00 | $1.02 | $8.17 | 3,749 |
2018-03-22 | $1.05 | $1.05 | $1.00 | $1.05 | $8.40 | 3,718 |
2018-03-21 | $1.05 | $1.05 | $1.00 | $1.05 | $8.40 | 1,537 |
2018-03-20 | $1.15 | $1.15 | $1.05 | $1.05 | $8.40 | 2,184 |
2018-03-19 | $1.25 | $1.25 | $1.05 | $1.10 | $8.80 | 3,697 |
2018-03-16 | $1.20 | $1.25 | $1.19 | $1.25 | $10.00 | 1,380 |
2018-03-15 | $1.25 | $1.25 | $1.20 | $1.20 | $9.60 | 796 |
2018-03-14 | $1.25 | $1.25 | $1.25 | $1.25 | $9.99 | 571 |
2018-03-13 | $1.25 | $1.35 | $1.20 | $1.25 | $10.00 | 4,426 |
2018-03-12 | $1.29 | $1.30 | $1.25 | $1.25 | $10.00 | 488 |
2018-03-09 | $1.30 | $1.35 | $1.30 | $1.35 | $10.80 | 1,444 |
2018-03-08 | $1.35 | $1.35 | $1.35 | $1.35 | $10.79 | 458 |
2018-03-07 | $1.25 | $1.30 | $1.25 | $1.30 | $10.40 | 1,058 |
2018-03-06 | $1.28 | $1.35 | $1.25 | $1.25 | $10.00 | 638 |
2018-03-05 | $1.28 | $1.35 | $1.28 | $1.35 | $10.80 | 553 |
2018-03-02 | $1.30 | $1.30 | $1.20 | $1.25 | $10.03 | 636 |
2018-03-01 | $1.35 | $1.35 | $1.30 | $1.30 | $10.40 | 1,342 |
2018-02-28 | $1.35 | $1.40 | $1.35 | $1.35 | $10.80 | 151 |
2018-02-27 | $1.35 | $1.35 | $1.35 | $1.35 | $10.81 | 81 |
2018-02-26 | $1.30 | $1.40 | $1.30 | $1.40 | $11.20 | 613 |
2018-02-23 | $1.35 | $1.35 | $1.35 | $1.35 | $10.80 | 86 |
2018-02-22 | $1.35 | $1.35 | $1.35 | $1.35 | $10.81 | 71 |
2018-02-21 | $1.35 | $1.40 | $1.35 | $1.39 | $11.15 | 1,329 |
2018-02-20 | $1.40 | $1.40 | $1.35 | $1.35 | $10.80 | 256 |
2018-02-16 | $1.35 | $1.40 | $1.35 | $1.40 | $11.20 | 1,169 |
2018-02-15 | $1.40 | $1.40 | $1.35 | $1.35 | $10.80 | 1,087 |
2018-02-14 | $1.35 | $1.40 | $1.35 | $1.35 | $10.80 | 2,023 |
2018-02-13 | $1.30 | $1.40 | $1.20 | $1.35 | $10.80 | 33,684 |
2018-02-12 | $1.35 | $1.35 | $1.25 | $1.25 | $10.00 | 5,942 |
2018-02-09 | $1.35 | $1.50 | $1.25 | $1.34 | $10.70 | 28,054 |
2018-02-08 | $1.30 | $1.35 | $1.30 | $1.35 | $10.80 | 2,277 |
2018-02-07 | $1.36 | $1.40 | $1.35 | $1.35 | $10.80 | 1,449 |
2018-02-06 | $1.40 | $1.40 | $1.35 | $1.35 | $10.80 | 1,008 |
2018-02-05 | $1.35 | $1.40 | $1.35 | $1.40 | $11.20 | 573 |
2018-02-02 | $1.40 | $1.40 | $1.30 | $1.35 | $10.80 | 4,278 |
2018-02-01 | $1.45 | $1.45 | $1.40 | $1.45 | $11.59 | 952 |
2018-01-31 | $1.45 | $1.50 | $1.38 | $1.50 | $12.00 | 5,203 |
2018-01-30 | $1.45 | $1.50 | $1.40 | $1.45 | $11.56 | 2,836 |
2018-01-29 | $1.55 | $1.55 | $1.45 | $1.50 | $12.02 | 26,009 |
2018-01-26 | $1.52 | $1.55 | $1.50 | $1.55 | $12.40 | 1,653 |
2018-01-25 | $1.55 | $1.55 | $1.45 | $1.50 | $12.00 | 3,140 |
2018-01-24 | $1.60 | $1.60 | $1.55 | $1.56 | $12.44 | 138 |
2018-01-23 | $1.55 | $1.65 | $1.50 | $1.60 | $12.80 | 1,495 |
2018-01-22 | $1.60 | $1.69 | $1.55 | $1.60 | $12.80 | 1,279 |
2018-01-19 | $1.65 | $1.65 | $1.60 | $1.60 | $12.83 | 334 |
2018-01-18 | $1.75 | $1.75 | $1.65 | $1.65 | $13.20 | 342 |
2018-01-17 | $1.75 | $1.75 | $1.65 | $1.65 | $13.20 | 1,220 |
2018-01-16 | $1.80 | $1.80 | $1.65 | $1.75 | $14.00 | 470 |
2018-01-12 | $1.75 | $1.75 | $1.75 | $1.75 | $14.00 | 143 |
2018-01-11 | $1.70 | $1.75 | $1.65 | $1.70 | $13.60 | 274 |
2018-01-10 | $1.65 | $1.75 | $1.65 | $1.68 | $13.40 | 1,474 |
2018-01-09 | $1.70 | $1.74 | $1.70 | $1.70 | $13.60 | 268 |
2018-01-08 | $1.80 | $1.80 | $1.65 | $1.65 | $13.20 | 1,243 |
2018-01-05 | $1.70 | $1.85 | $1.65 | $1.80 | $14.40 | 992 |
2018-01-04 | $1.68 | $1.70 | $1.65 | $1.70 | $13.60 | 1,263 |
2018-01-03 | $1.65 | $1.75 | $1.55 | $1.65 | $13.20 | 1,382 |
2018-01-02 | $1.45 | $1.78 | $1.45 | $1.65 | $13.20 | 4,683 |
2017-12-29 | $1.45 | $1.50 | $1.40 | $1.50 | $12.00 | 4,842 |
2017-12-28 | $1.40 | $1.45 | $1.40 | $1.43 | $11.40 | 343 |
2017-12-27 | $1.50 | $1.50 | $1.44 | $1.45 | $11.60 | 760 |
2017-12-26 | $1.45 | $1.50 | $1.43 | $1.45 | $11.61 | 2,122 |
2017-12-22 | $1.45 | $1.50 | $1.45 | $1.45 | $11.60 | 220 |
2017-12-21 | $1.50 | $1.50 | $1.44 | $1.50 | $11.97 | 7,601 |
2017-12-20 | $1.50 | $1.55 | $1.46 | $1.55 | $12.40 | 1,791 |
2017-12-19 | $1.40 | $1.55 | $1.30 | $1.55 | $12.40 | 4,394 |
2017-12-18 | $1.45 | $1.45 | $1.30 | $1.40 | $11.20 | 3,476 |
2017-12-15 | $1.45 | $1.50 | $1.41 | $1.45 | $11.60 | 1,349 |
2017-12-14 | $1.55 | $1.56 | $1.40 | $1.45 | $11.60 | 2,132 |
2017-12-13 | $1.60 | $1.60 | $1.50 | $1.50 | $12.00 | 882 |
2017-12-12 | $1.55 | $1.60 | $1.50 | $1.55 | $12.40 | 2,474 |
2017-12-11 | $1.65 | $1.65 | $1.50 | $1.51 | $12.04 | 4,552 |
2017-12-08 | $1.55 | $1.65 | $1.50 | $1.65 | $13.20 | 19,651 |
2017-12-07 | $1.55 | $1.60 | $1.50 | $1.60 | $12.80 | 3,633 |
2017-12-06 | $1.55 | $1.60 | $1.50 | $1.55 | $12.40 | 5,117 |
2017-12-05 | $1.60 | $2.25 | $1.55 | $1.57 | $12.56 | 105,192 |
2017-12-04 | $1.55 | $1.60 | $1.50 | $1.60 | $12.80 | 3,000 |
2017-12-01 | $1.58 | $1.60 | $1.55 | $1.60 | $12.80 | 160 |
2017-11-30 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 1,312 |
2017-11-29 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 491 |
2017-11-28 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 283 |
2017-11-27 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 1,262 |
2017-11-24 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 315 |
2017-11-22 | $1.60 | $1.60 | $1.55 | $1.60 | $12.76 | 3,326 |
2017-11-21 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 281 |
2017-11-20 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 624 |
2017-11-17 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 491 |
2017-11-16 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 5,451 |
2017-11-15 | $1.55 | $1.55 | $1.45 | $1.55 | $12.40 | 1,233 |
2017-11-14 | $1.45 | $1.60 | $1.45 | $1.55 | $12.40 | 577 |
2017-11-13 | $1.40 | $1.45 | $1.40 | $1.45 | $11.60 | 271 |
2017-11-10 | $1.45 | $1.45 | $1.40 | $1.40 | $11.20 | 3,228 |
2017-11-09 | $1.45 | $1.45 | $1.40 | $1.45 | $11.60 | 2,062 |
2017-11-08 | $1.50 | $1.50 | $1.46 | $1.50 | $12.00 | 1,318 |
2017-11-07 | $1.50 | $1.55 | $1.50 | $1.55 | $12.40 | 222 |
2017-11-06 | $1.55 | $1.55 | $1.50 | $1.50 | $12.03 | 151 |
2017-11-03 | $1.55 | $1.55 | $1.55 | $1.55 | $12.40 | 548 |
2017-11-02 | $1.55 | $1.60 | $1.55 | $1.55 | $12.41 | 732 |
2017-11-01 | $1.55 | $1.60 | $1.55 | $1.60 | $12.78 | 937 |
2017-10-31 | $1.60 | $1.60 | $1.58 | $1.58 | $12.60 | 5,146 |
2017-10-30 | $1.60 | $1.63 | $1.60 | $1.60 | $12.80 | 9,485 |
2017-10-27 | $1.65 | $1.65 | $1.55 | $1.58 | $12.60 | 15,824 |
2017-10-26 | $1.60 | $1.65 | $1.55 | $1.65 | $13.20 | 846 |
2017-10-25 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 703 |
2017-10-24 | $1.60 | $1.65 | $1.55 | $1.65 | $13.20 | 735 |
2017-10-23 | $1.55 | $1.60 | $1.55 | $1.60 | $12.80 | 1,764 |
2017-10-20 | $1.60 | $1.65 | $1.55 | $1.60 | $12.80 | 1,102 |
2017-10-19 | $1.55 | $1.60 | $1.50 | $1.50 | $12.00 | 471 |
2017-10-18 | $1.55 | $1.60 | $1.55 | $1.60 | $12.80 | 200 |
2017-10-17 | $1.63 | $1.63 | $1.63 | $1.63 | $13.00 | 18 |
2017-10-16 | $1.60 | $1.70 | $1.55 | $1.63 | $13.00 | 2,987 |
2017-10-13 | $1.55 | $1.65 | $1.55 | $1.65 | $13.20 | 1,063 |
2017-10-12 | $1.60 | $1.66 | $1.55 | $1.65 | $13.20 | 935 |
2017-10-11 | $1.62 | $1.70 | $1.60 | $1.65 | $13.20 | 2,804 |
2017-10-10 | $1.65 | $1.65 | $1.58 | $1.65 | $13.16 | 1,656 |
2017-10-09 | $1.60 | $1.65 | $1.60 | $1.60 | $12.80 | 1,954 |
2017-10-06 | $1.50 | $1.55 | $1.50 | $1.55 | $12.40 | 138 |
2017-10-05 | $1.50 | $1.50 | $1.50 | $1.50 | $12.00 | 19 |
2017-10-04 | $1.57 | $1.60 | $1.50 | $1.50 | $12.00 | 432 |
2017-10-03 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 438 |
2017-10-02 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 211 |
2017-09-29 | $1.55 | $1.60 | $1.55 | $1.60 | $12.77 | 213 |
2017-09-28 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 685 |
2017-09-27 | $1.55 | $1.65 | $1.55 | $1.65 | $13.20 | 2,675 |
2017-09-26 | $1.45 | $1.55 | $1.45 | $1.55 | $12.40 | 312 |
2017-09-25 | $1.50 | $1.50 | $1.50 | $1.50 | $12.00 | 37 |
2017-09-22 | $1.52 | $1.55 | $1.52 | $1.55 | $12.40 | 625 |
2017-09-21 | $1.53 | $1.53 | $1.50 | $1.50 | $12.00 | 1,053 |
2017-09-20 | $1.70 | $1.70 | $1.50 | $1.55 | $12.40 | 850 |
2017-09-19 | $1.50 | $1.70 | $1.45 | $1.50 | $12.00 | 5,254 |
2017-09-18 | $1.45 | $1.55 | $1.45 | $1.55 | $12.40 | 1,734 |
2017-09-15 | $1.50 | $1.50 | $1.40 | $1.45 | $11.60 | 2,178 |
2017-09-14 | $1.50 | $1.60 | $1.45 | $1.50 | $12.00 | 2,173 |
2017-09-13 | $1.50 | $1.55 | $1.45 | $1.50 | $12.00 | 1,693 |
2017-09-12 | $1.50 | $1.55 | $1.45 | $1.48 | $11.84 | 1,097 |
2017-09-11 | $1.45 | $1.55 | $1.45 | $1.45 | $11.60 | 763 |
2017-09-08 | $1.55 | $1.55 | $1.40 | $1.45 | $11.60 | 2,855 |
2017-09-07 | $1.65 | $1.70 | $1.45 | $1.55 | $12.40 | 4,933 |
2017-09-06 | $1.51 | $1.70 | $1.45 | $1.60 | $12.80 | 14,848 |
2017-09-05 | $1.50 | $1.52 | $1.45 | $1.45 | $11.60 | 2,797 |
2017-09-01 | $1.50 | $1.55 | $1.45 | $1.45 | $11.60 | 1,850 |
2017-08-31 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 250 |
2017-08-30 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 62 |
2017-08-29 | $1.50 | $1.60 | $1.50 | $1.60 | $12.79 | 124 |
2017-08-28 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 221 |
2017-08-25 | $1.60 | $1.60 | $1.60 | $1.60 | $12.80 | 80 |
2017-08-24 | $1.55 | $1.60 | $1.50 | $1.55 | $12.40 | 141 |
2017-08-23 | $1.55 | $1.65 | $1.55 | $1.55 | $12.40 | 507 |
2017-08-22 | $1.65 | $1.65 | $1.60 | $1.65 | $13.20 | 417 |
2017-08-21 | $1.65 | $1.65 | $1.65 | $1.65 | $13.20 | 71 |
2017-08-18 | $1.75 | $1.95 | $1.65 | $1.70 | $13.60 | 4,793 |
2017-08-17 | $1.75 | $1.80 | $1.70 | $1.80 | $14.40 | 999 |
2017-08-16 | $1.80 | $1.80 | $1.60 | $1.70 | $13.60 | 6,498 |
2017-08-15 | $1.80 | $1.85 | $1.55 | $1.80 | $14.40 | 8,858 |
2017-08-14 | $1.65 | $1.85 | $1.65 | $1.80 | $14.40 | 6,296 |
2017-08-11 | $1.87 | $1.87 | $1.65 | $1.70 | $13.60 | 3,564 |
2017-08-10 | $1.81 | $1.81 | $1.81 | $1.81 | $14.46 | 281 |
2017-08-09 | $1.90 | $1.90 | $1.85 | $1.85 | $14.80 | 397 |
2017-08-08 | $1.90 | $2.00 | $1.75 | $1.95 | $15.59 | 966 |
2017-08-07 | $1.95 | $1.95 | $1.85 | $1.85 | $14.80 | 336 |
2017-08-04 | $1.85 | $1.95 | $1.85 | $1.90 | $15.20 | 570 |
2017-08-03 | $1.95 | $2.00 | $1.90 | $1.95 | $15.60 | 1,195 |
2017-08-02 | $2.00 | $2.05 | $1.95 | $1.95 | $15.60 | 2,110 |
2017-08-01 | $1.95 | $2.10 | $1.95 | $2.00 | $16.00 | 4,474 |
2017-07-31 | $2.00 | $2.00 | $1.95 | $2.00 | $16.00 | 751 |
2017-07-28 | $2.00 | $2.00 | $1.90 | $2.00 | $16.00 | 325 |
2017-07-27 | $2.00 | $2.00 | $1.95 | $2.00 | $16.00 | 1,071 |
2017-07-26 | $1.95 | $2.00 | $1.85 | $1.95 | $15.60 | 2,890 |
2017-07-25 | $1.90 | $2.15 | $1.90 | $1.95 | $15.60 | 8,613 |
2017-07-24 | $1.81 | $1.90 | $1.80 | $1.90 | $15.20 | 2,154 |
2017-07-21 | $1.85 | $1.92 | $1.80 | $1.90 | $15.20 | 2,899 |
2017-07-20 | $1.84 | $1.95 | $1.75 | $1.95 | $15.60 | 12,336 |
2017-07-19 | $1.75 | $1.85 | $1.65 | $1.85 | $14.80 | 1,513 |
2017-07-18 | $1.65 | $1.78 | $1.60 | $1.78 | $14.20 | 5,596 |
2017-07-17 | $1.80 | $1.85 | $1.60 | $1.80 | $14.39 | 10,062 |
2017-07-14 | $1.75 | $1.75 | $1.73 | $1.75 | $14.00 | 253 |
2017-07-13 | $1.70 | $1.70 | $1.60 | $1.70 | $13.60 | 6,296 |
2017-07-12 | $1.70 | $1.70 | $1.70 | $1.70 | $13.60 | 20 |
2017-07-11 | $1.80 | $1.80 | $1.70 | $1.70 | $13.60 | 353 |
2017-07-10 | $1.70 | $1.70 | $1.70 | $1.70 | $13.62 | 21 |
2017-07-07 | $1.70 | $1.70 | $1.70 | $1.70 | $13.62 | 268 |
2017-07-06 | $1.70 | $1.70 | $1.70 | $1.70 | $13.60 | 378 |
2017-07-05 | $1.60 | $1.70 | $1.60 | $1.65 | $13.20 | 817 |
2017-07-03 | $1.65 | $1.70 | $1.65 | $1.70 | $13.60 | 134 |
2017-06-30 | $1.65 | $1.85 | $1.63 | $1.77 | $14.16 | 4,210 |
2017-06-29 | $1.55 | $1.60 | $1.55 | $1.60 | $12.80 | 867 |
2017-06-28 | $1.60 | $1.60 | $1.50 | $1.55 | $12.40 | 689 |
2017-06-27 | $1.50 | $1.60 | $1.50 | $1.60 | $12.80 | 189 |
2017-06-26 | $1.55 | $1.55 | $1.50 | $1.50 | $12.00 | 76 |
2017-06-23 | $1.35 | $1.55 | $1.30 | $1.50 | $12.00 | 3,659 |
2017-06-22 | $1.45 | $1.45 | $1.45 | $1.45 | $11.60 | 93 |
2017-06-21 | $1.55 | $1.55 | $1.45 | $1.45 | $11.60 | 347 |
2017-06-20 | $1.45 | $1.50 | $1.45 | $1.50 | $12.00 | 592 |
2017-06-19 | $1.45 | $1.50 | $1.45 | $1.46 | $11.65 | 171 |
2017-06-16 | $1.55 | $1.55 | $1.45 | $1.45 | $11.60 | 637 |
2017-06-15 | $1.45 | $1.60 | $1.45 | $1.55 | $12.40 | 1,179 |
2017-06-14 | $1.50 | $1.55 | $1.45 | $1.50 | $12.00 | 503 |
2017-06-13 | $1.50 | $1.55 | $1.45 | $1.55 | $12.40 | 1,009 |
2017-06-12 | $1.50 | $1.55 | $1.45 | $1.45 | $11.60 | 2,586 |
2017-06-09 | $1.55 | $1.55 | $1.51 | $1.55 | $12.40 | 232 |
2017-06-08 | $1.50 | $1.55 | $1.50 | $1.55 | $12.38 | 1,047 |
2017-06-07 | $1.60 | $1.60 | $1.50 | $1.55 | $12.40 | 2,975 |
2017-06-06 | $1.50 | $1.55 | $1.50 | $1.55 | $12.40 | 325 |
2017-06-05 | $1.55 | $1.60 | $1.50 | $1.53 | $12.27 | 326 |
2017-06-02 | $1.61 | $1.61 | $1.40 | $1.50 | $12.00 | 7,752 |
2017-06-01 | $1.65 | $1.65 | $1.55 | $1.60 | $12.80 | 3,672 |
2017-05-31 | $1.66 | $1.66 | $1.55 | $1.55 | $12.40 | 1,466 |
2017-05-30 | $1.70 | $1.74 | $1.70 | $1.71 | $13.67 | 2,279 |
2017-05-26 | $1.60 | $1.80 | $1.55 | $1.71 | $13.66 | 5,901 |
2017-05-25 | $1.65 | $1.65 | $1.60 | $1.60 | $12.80 | 942 |
2017-05-24 | $1.70 | $1.70 | $1.60 | $1.60 | $12.83 | 9,791 |
2017-05-23 | $1.75 | $1.75 | $1.60 | $1.65 | $13.20 | 3,246 |
2017-05-22 | $1.75 | $1.80 | $1.70 | $1.70 | $13.60 | 2,088 |
2017-05-19 | $1.80 | $1.80 | $1.70 | $1.70 | $13.60 | 1,490 |
2017-05-18 | $1.90 | $1.90 | $1.75 | $1.85 | $14.78 | 324 |
2017-05-17 | $1.90 | $1.90 | $1.75 | $1.85 | $14.79 | 4,018 |
2017-05-16 | $1.95 | $1.95 | $1.90 | $1.90 | $15.20 | 420 |
2017-05-15 | $2.00 | $2.00 | $1.90 | $1.90 | $15.20 | 3,586 |
2017-05-12 | $2.05 | $2.15 | $1.90 | $2.00 | $16.00 | 1,993 |
2017-05-11 | $2.00 | $2.10 | $1.85 | $2.05 | $16.40 | 3,550 |
2017-05-10 | $2.00 | $2.00 | $1.85 | $1.90 | $15.20 | 10,705 |
2017-05-09 | $1.65 | $2.80 | $1.65 | $2.00 | $16.00 | 774 |
2017-05-08 | $1.70 | $1.81 | $1.65 | $1.70 | $13.60 | 467 |
2017-05-05 | $1.60 | $1.95 | $1.60 | $1.75 | $14.00 | 47 |
2017-05-04 | $1.65 | $1.69 | $1.61 | $1.61 | $12.84 | 242 |
2017-05-03 | $1.66 | $1.70 | $1.66 | $1.70 | $13.60 | 137 |
2017-05-02 | $1.65 | $1.70 | $1.65 | $1.70 | $13.60 | 65 |
2017-05-01 | $1.67 | $1.70 | $1.67 | $1.70 | $13.60 | 108 |
2017-04-28 | $1.70 | $1.70 | $1.62 | $1.62 | $12.92 | 884 |
2017-04-27 | $1.70 | $1.70 | $1.70 | $1.70 | $13.60 | 89 |
2017-04-26 | $1.70 | $1.70 | $1.68 | $1.68 | $13.41 | 159 |
2017-04-25 | $1.70 | $1.70 | $1.65 | $1.65 | $13.20 | 4 |
2017-04-24 | $1.70 | $1.70 | $1.65 | $1.65 | $13.20 | 15 |
2017-04-21 | $1.69 | $1.69 | $1.68 | $1.68 | $13.45 | 56 |
2017-04-20 | $1.70 | $1.70 | $1.65 | $1.65 | $13.20 | 4 |
2017-04-19 | $1.70 | $1.70 | $1.65 | $1.65 | $13.20 | 50 |
2017-04-18 | $1.78 | $1.80 | $1.70 | $1.70 | $13.60 | 194 |
2017-04-17 | $1.75 | $1.75 | $1.70 | $1.75 | $14.00 | 390 |
2017-04-13 | $1.72 | $1.75 | $1.65 | $1.70 | $13.60 | 4,999 |
2017-04-12 | $1.71 | $1.75 | $1.70 | $1.73 | $13.80 | 7,187 |
2017-04-11 | $1.80 | $1.80 | $1.70 | $1.70 | $13.60 | 7,574 |
2017-04-10 | $1.80 | $1.85 | $1.70 | $1.75 | $14.00 | 44,775 |
2017-04-07 | $1.85 | $1.85 | $1.70 | $1.70 | $13.60 | 3,824 |
2017-04-06 | $1.85 | $1.90 | $1.85 | $1.86 | $14.86 | 1,154 |
2017-04-05 | $2.00 | $2.00 | $1.85 | $1.85 | $14.80 | 1,847 |
2017-04-04 | $2.00 | $2.09 | $1.85 | $1.90 | $15.20 | 1,985 |
2017-04-03 | $2.15 | $2.20 | $2.10 | $2.10 | $16.80 | 882 |
2017-03-31 | $2.15 | $2.23 | $2.15 | $2.15 | $17.20 | 551 |
2017-03-30 | $2.10 | $2.20 | $2.10 | $2.15 | $17.19 | 1,970 |
2017-03-29 | $2.25 | $2.25 | $2.10 | $2.14 | $17.13 | 1,222 |
2017-03-28 | $2.05 | $2.25 | $2.03 | $2.10 | $16.80 | 7,098 |
2017-03-27 | $1.98 | $2.00 | $1.95 | $2.00 | $16.00 | 272 |
2017-03-24 | $1.95 | $2.00 | $1.95 | $1.95 | $15.60 | 528 |
2017-03-23 | $2.05 | $2.05 | $1.95 | $1.97 | $15.72 | 460 |
2017-03-22 | $2.00 | $2.01 | $1.90 | $1.95 | $15.60 | 433 |
2017-03-21 | $1.95 | $2.05 | $1.90 | $2.05 | $16.40 | 1,206 |
2017-03-20 | $1.95 | $2.00 | $1.86 | $1.90 | $15.20 | 3,512 |
2017-03-17 | $2.00 | $2.05 | $1.95 | $1.95 | $15.60 | 2,753 |
2017-03-16 | $2.00 | $2.02 | $1.95 | $2.00 | $16.00 | 1,373 |
2017-03-15 | $2.10 | $2.10 | $2.00 | $2.00 | $16.00 | 205 |
2017-03-14 | $2.00 | $2.05 | $2.00 | $2.03 | $16.20 | 1,291 |
2017-03-13 | $2.00 | $2.05 | $2.00 | $2.00 | $16.00 | 1,274 |
2017-03-10 | $2.10 | $2.10 | $2.00 | $2.00 | $16.00 | 501 |
2017-03-09 | $1.95 | $2.05 | $1.95 | $2.00 | $16.00 | 1,897 |
2017-03-08 | $1.96 | $2.00 | $1.96 | $2.00 | $16.00 | 329 |
2017-03-07 | $1.90 | $2.00 | $1.90 | $2.00 | $16.00 | 326 |
2017-03-06 | $1.90 | $1.95 | $1.90 | $1.95 | $15.60 | 618 |
2017-03-03 | $1.90 | $1.95 | $1.85 | $1.90 | $15.20 | 2,459 |
2017-03-02 | $1.90 | $1.95 | $1.90 | $1.95 | $15.60 | 944 |
2017-03-01 | $1.95 | $1.95 | $1.90 | $1.95 | $15.60 | 1,479 |
2017-02-28 | $1.90 | $1.95 | $1.90 | $1.90 | $15.20 | 1,435 |
2017-02-27 | $2.00 | $2.05 | $1.90 | $1.95 | $15.60 | 3,988 |
2017-02-24 | $2.05 | $2.10 | $1.95 | $1.95 | $15.60 | 3,550 |
2017-02-23 | $2.35 | $2.36 | $2.10 | $2.10 | $16.80 | 3,840 |
2017-02-22 | $2.15 | $2.40 | $1.91 | $2.40 | $19.20 | 137 |
2017-02-21 | $2.00 | $2.25 | $1.90 | $1.95 | $15.60 | 43 |
2017-02-17 | $1.80 | $1.90 | $1.80 | $1.85 | $14.80 | 1,324 |
2017-02-16 | $1.85 | $1.85 | $1.85 | $1.85 | $14.80 | 54 |
2017-02-15 | $1.85 | $1.88 | $1.80 | $1.85 | $14.80 | 1,348 |
2017-02-14 | $1.85 | $1.90 | $1.80 | $1.90 | $15.20 | 6,974 |
2017-02-13 | $1.85 | $1.95 | $1.85 | $1.85 | $14.80 | 2,040 |
2017-02-10 | $1.90 | $1.95 | $1.85 | $1.91 | $15.30 | 2,560 |
2017-02-09 | $1.85 | $1.90 | $1.85 | $1.90 | $15.20 | 76 |
2017-02-08 | $1.90 | $1.94 | $1.85 | $1.85 | $14.80 | 1,509 |
2017-02-07 | $1.85 | $1.97 | $1.75 | $1.85 | $14.80 | 2,679 |
2017-02-06 | $1.80 | $1.90 | $1.80 | $1.85 | $14.80 | 5,427 |
2017-02-03 | $1.90 | $1.90 | $1.85 | $1.85 | $14.80 | 3,042 |
2017-02-02 | $1.85 | $1.90 | $1.80 | $1.85 | $14.80 | 26,316 |
2017-02-01 | $1.80 | $1.87 | $1.80 | $1.85 | $14.80 | 3,724 |
2017-01-31 | $1.85 | $1.85 | $1.85 | $1.85 | $14.81 | 24 |
2017-01-30 | $1.95 | $1.95 | $1.85 | $1.85 | $14.81 | 845 |
2017-01-27 | $1.90 | $1.95 | $1.85 | $1.90 | $15.20 | 2,427 |
2017-01-26 | $1.80 | $1.85 | $1.80 | $1.83 | $14.63 | 1,530 |
2017-01-25 | $1.80 | $1.80 | $1.75 | $1.75 | $14.00 | 543 |
2017-01-24 | $1.80 | $1.80 | $1.75 | $1.76 | $14.04 | 733 |
2017-01-23 | $1.80 | $1.80 | $1.75 | $1.75 | $14.00 | 95 |
2017-01-20 | $1.77 | $1.85 | $1.75 | $1.75 | $14.00 | 2,735 |
2017-01-19 | $1.85 | $1.85 | $1.70 | $1.75 | $14.00 | 2,735 |
2017-01-18 | $1.80 | $1.80 | $1.75 | $1.75 | $14.00 | 111 |
2017-01-17 | $1.80 | $1.85 | $1.75 | $1.80 | $14.40 | 1,827 |
2017-01-13 | $1.60 | $1.75 | $1.60 | $1.72 | $13.76 | 3,586 |
2017-01-12 | $1.65 | $1.65 | $1.55 | $1.55 | $12.40 | 2,439 |
2017-01-11 | $1.65 | $1.70 | $1.55 | $1.60 | $12.80 | 873 |
2017-01-10 | $1.60 | $1.67 | $1.56 | $1.64 | $13.10 | 1,893 |
2017-01-09 | $1.70 | $1.70 | $1.60 | $1.60 | $12.80 | 1,154 |
2017-01-06 | $1.70 | $1.70 | $1.65 | $1.65 | $13.20 | 1,752 |
2017-01-05 | $1.55 | $1.70 | $1.55 | $1.65 | $13.20 | 3,011 |
2017-01-04 | $1.60 | $1.60 | $1.55 | $1.55 | $12.40 | 619 |
2017-01-03 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 473 |
2016-12-30 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 1,763 |
2016-12-29 | $1.55 | $1.60 | $1.55 | $1.55 | $12.40 | 2,359 |
2016-12-28 | $1.62 | $1.65 | $1.55 | $1.55 | $12.40 | 1,263 |
2016-12-27 | $1.55 | $1.65 | $1.55 | $1.60 | $12.80 | 3,770 |
2016-12-23 | $1.55 | $1.60 | $1.55 | $1.60 | $12.80 | 2,830 |
2016-12-22 | $1.50 | $1.65 | $1.50 | $1.55 | $12.40 | 7,843 |
2016-12-21 | $1.55 | $1.60 | $1.50 | $1.50 | $12.00 | 5,194 |
2016-12-20 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 1,552 |
2016-12-19 | $1.60 | $1.60 | $1.55 | $1.60 | $12.80 | 1,556 |
2016-12-16 | $1.65 | $1.70 | $1.55 | $1.55 | $12.40 | 1,367 |
2016-12-15 | $1.65 | $1.70 | $1.60 | $1.60 | $12.80 | 677 |
2016-12-14 | $1.65 | $1.65 | $1.55 | $1.65 | $13.20 | 7,239 |
2016-12-13 | $1.70 | $1.70 | $1.65 | $1.70 | $13.60 | 2,447 |
2016-12-12 | $1.65 | $1.70 | $1.60 | $1.70 | $13.60 | 872 |
2016-12-09 | $1.60 | $1.65 | $1.55 | $1.60 | $12.80 | 3,781 |
2016-12-08 | $1.66 | $1.70 | $1.55 | $1.60 | $12.80 | 10,979 |
2016-12-07 | $1.71 | $1.71 | $1.65 | $1.70 | $13.60 | 7,286 |
2016-12-06 | $1.80 | $1.85 | $1.65 | $1.75 | $14.00 | 5,443 |
2016-12-05 | $1.75 | $2.10 | $1.73 | $1.80 | $14.40 | 14,084 |
2016-12-02 | $1.69 | $1.75 | $1.65 | $1.75 | $14.00 | 237 |
2016-12-01 | $1.80 | $1.85 | $1.70 | $1.80 | $14.40 | 1,264 |
2016-11-30 | $1.85 | $1.85 | $1.70 | $1.80 | $14.40 | 772 |
2016-11-29 | $1.85 | $1.85 | $1.65 | $1.85 | $14.80 | 3,903 |
2016-11-28 | $1.65 | $1.80 | $1.65 | $1.70 | $13.60 | 778 |
2016-11-25 | $1.65 | $1.80 | $1.60 | $1.60 | $12.80 | 5,360 |
2016-11-23 | $1.70 | $1.70 | $1.60 | $1.65 | $13.20 | 2,359 |
2016-11-22 | $1.65 | $1.75 | $1.60 | $1.65 | $13.20 | 8,812 |
2016-11-21 | $1.65 | $1.65 | $1.60 | $1.65 | $13.20 | 1,688 |
2016-11-18 | $1.70 | $1.70 | $1.60 | $1.60 | $12.80 | 1,086 |
2016-11-17 | $1.65 | $1.75 | $1.65 | $1.75 | $13.97 | 138 |
2016-11-16 | $1.65 | $1.75 | $1.60 | $1.70 | $13.60 | 901 |
2016-11-15 | $1.65 | $1.67 | $1.60 | $1.60 | $12.80 | 732 |
2016-11-14 | $1.60 | $1.75 | $1.60 | $1.60 | $12.80 | 2,388 |
2016-11-11 | $1.60 | $1.70 | $1.60 | $1.60 | $12.80 | 1,347 |
2016-11-10 | $1.75 | $1.75 | $1.60 | $1.60 | $12.80 | 5,975 |
2016-11-09 | $1.85 | $1.95 | $1.70 | $1.75 | $14.00 | 3,818 |
2016-11-08 | $1.85 | $1.90 | $1.85 | $1.85 | $14.80 | 261 |
2016-11-07 | $1.95 | $1.95 | $1.85 | $1.85 | $14.80 | 832 |
2016-11-04 | $2.00 | $2.20 | $1.90 | $1.90 | $15.20 | 4,354 |
2016-11-03 | $1.95 | $2.05 | $1.95 | $2.05 | $16.40 | 4,031 |
2016-11-02 | $1.90 | $1.95 | $1.90 | $1.95 | $15.60 | 90 |
2016-11-01 | $1.90 | $2.05 | $1.90 | $1.95 | $15.60 | 3,249 |
2016-10-31 | $1.90 | $1.92 | $1.90 | $1.90 | $15.20 | 814 |
2016-10-28 | $1.90 | $1.95 | $1.90 | $1.95 | $15.60 | 656 |
2016-10-27 | $2.00 | $2.00 | $1.70 | $1.90 | $15.20 | 3,182 |
2016-10-26 | $2.15 | $2.20 | $2.00 | $2.05 | $16.40 | 891 |
2016-10-25 | $2.15 | $2.20 | $2.05 | $2.18 | $17.40 | 864 |
2016-10-24 | $2.45 | $2.45 | $2.15 | $2.18 | $17.40 | 1,704 |
2016-10-21 | $2.60 | $2.65 | $2.45 | $2.45 | $19.60 | 2,336 |
2016-10-20 | $2.45 | $2.70 | $2.45 | $2.50 | $20.00 | 5,224 |
2016-10-19 | $2.30 | $2.60 | $2.25 | $2.50 | $20.00 | 7,527 |
2016-10-18 | $2.30 | $2.35 | $2.15 | $2.30 | $18.40 | 4,436 |
2016-10-17 | $2.20 | $2.40 | $2.20 | $2.40 | $19.20 | 1,614 |
2016-10-14 | $2.32 | $2.34 | $2.32 | $2.32 | $18.56 | 350 |
2016-10-13 | $2.33 | $2.44 | $2.33 | $2.34 | $18.72 | 555 |
2016-10-12 | $2.37 | $2.45 | $2.27 | $2.35 | $18.80 | 5,638 |
2016-10-11 | $2.44 | $2.47 | $2.37 | $2.40 | $19.20 | 2,794 |
2016-10-10 | $2.53 | $2.64 | $2.34 | $2.40 | $19.20 | 9,236 |
2016-10-07 | $2.50 | $2.53 | $2.40 | $2.53 | $20.24 | 759 |
2016-10-06 | $2.50 | $2.53 | $2.47 | $2.53 | $20.24 | 190 |
2016-10-05 | $2.38 | $2.53 | $2.38 | $2.53 | $20.24 | 1,581 |
2016-10-04 | $2.49 | $2.49 | $2.30 | $2.46 | $19.68 | 718 |
2016-10-03 | $2.30 | $2.49 | $2.30 | $2.49 | $19.92 | 3,521 |
2016-09-30 | $2.40 | $2.40 | $2.29 | $2.40 | $19.20 | 1,029 |
2016-09-29 | $2.39 | $2.41 | $2.39 | $2.41 | $19.28 | 315 |
2016-09-28 | $2.44 | $2.50 | $2.27 | $2.37 | $18.96 | 1,619 |
2016-09-27 | $2.48 | $2.49 | $2.41 | $2.49 | $19.93 | 185 |
2016-09-26 | $2.51 | $2.55 | $2.42 | $2.45 | $19.60 | 441 |
2016-09-23 | $2.50 | $2.68 | $2.50 | $2.55 | $20.40 | 755 |
2016-09-22 | $2.57 | $2.58 | $2.42 | $2.47 | $19.76 | 2,124 |
2016-09-21 | $2.71 | $2.71 | $2.60 | $2.60 | $20.80 | 645 |
2016-09-20 | $2.70 | $2.72 | $2.60 | $2.67 | $21.36 | 666 |
2016-09-19 | $2.75 | $2.75 | $2.75 | $2.75 | $22.00 | 82 |
2016-09-16 | $2.79 | $2.79 | $2.60 | $2.74 | $21.92 | 682 |
2016-09-15 | $2.80 | $2.87 | $2.60 | $2.77 | $22.16 | 3,111 |
2016-09-14 | $2.96 | $3.15 | $2.60 | $2.82 | $22.56 | 10,951 |
2016-09-13 | $2.62 | $3.60 | $2.42 | $2.89 | $23.12 | 30,703 |
2016-09-12 | $2.40 | $2.62 | $2.31 | $2.62 | $20.96 | 4,854 |
2016-09-09 | $2.52 | $2.52 | $2.21 | $2.29 | $18.32 | 7,561 |
2016-09-08 | $2.45 | $2.57 | $2.41 | $2.53 | $20.24 | 1,619 |
2016-09-07 | $2.62 | $2.64 | $2.42 | $2.53 | $20.24 | 1,034 |
2016-09-06 | $2.63 | $2.74 | $2.46 | $2.57 | $20.56 | 3,277 |
2016-09-02 | $2.62 | $2.79 | $2.55 | $2.76 | $22.08 | 3,342 |
2016-09-01 | $2.45 | $2.62 | $2.42 | $2.62 | $20.96 | 3,104 |
2016-08-31 | $2.45 | $2.74 | $2.45 | $2.58 | $20.64 | 1,552 |
2016-08-30 | $2.65 | $2.80 | $2.42 | $2.65 | $21.19 | 5,652 |
2016-08-29 | $2.88 | $2.88 | $2.55 | $2.74 | $21.92 | 4,277 |
2016-08-26 | $2.84 | $2.95 | $2.76 | $2.80 | $22.40 | 899 |
2016-08-25 | $3.21 | $3.21 | $2.98 | $3.01 | $24.09 | 221 |
2016-08-24 | $3.07 | $3.26 | $3.01 | $3.09 | $24.72 | 1,682 |
2016-08-23 | $3.01 | $3.14 | $3.01 | $3.13 | $25.04 | 1,266 |
2016-08-22 | $3.26 | $3.26 | $3.10 | $3.14 | $25.12 | 2,028 |
2016-08-19 | $3.15 | $3.47 | $3.09 | $3.26 | $26.08 | 2,405 |
2016-08-18 | $3.40 | $3.40 | $3.25 | $3.26 | $26.06 | 3,417 |
2016-08-17 | $3.54 | $3.72 | $3.31 | $3.41 | $27.28 | 7,311 |
2016-08-16 | $3.60 | $3.79 | $3.54 | $3.70 | $29.60 | 30,378 |
2016-08-15 | $3.49 | $5.15 | $3.25 | $3.95 | $31.60 | 252,581 |
2016-08-12 | $2.44 | $2.66 | $2.43 | $2.66 | $21.28 | 401 |
2016-08-11 | $2.45 | $2.57 | $2.45 | $2.57 | $20.55 | 1,391 |
2016-08-10 | $2.62 | $2.62 | $2.37 | $2.62 | $20.96 | 3,231 |
2016-08-09 | $2.74 | $2.79 | $2.62 | $2.66 | $21.28 | 98 |
2016-08-08 | $2.66 | $2.66 | $2.52 | $2.62 | $20.96 | 162 |
2016-08-05 | $2.60 | $2.65 | $2.56 | $2.65 | $21.20 | 1,246 |
2016-08-04 | $2.65 | $2.84 | $2.28 | $2.70 | $21.60 | 3,112 |
2016-08-03 | $2.64 | $2.64 | $2.51 | $2.52 | $20.18 | 570 |
2016-08-02 | $2.55 | $2.55 | $2.55 | $2.55 | $20.40 | 0 |
2016-08-01 | $2.59 | $2.60 | $2.55 | $2.55 | $20.40 | 86 |
2016-07-29 | $2.55 | $2.55 | $2.55 | $2.55 | $20.43 | 24 |
2016-07-28 | $2.56 | $2.56 | $2.56 | $2.56 | $20.48 | 28 |
2016-07-27 | $2.56 | $2.56 | $2.56 | $2.56 | $20.48 | 30 |
2016-07-26 | $2.56 | $2.56 | $2.56 | $2.56 | $20.48 | 25 |
2016-07-25 | $2.68 | $2.68 | $2.46 | $2.56 | $20.48 | 277 |
2016-07-22 | $2.65 | $2.65 | $2.62 | $2.63 | $21.04 | 323 |
2016-07-21 | $2.57 | $2.57 | $2.57 | $2.57 | $20.56 | 25 |
2016-07-20 | $2.51 | $2.57 | $2.51 | $2.57 | $20.56 | 84 |
2016-07-19 | $2.54 | $2.67 | $2.45 | $2.45 | $19.60 | 503 |
2016-07-18 | $2.50 | $2.54 | $2.48 | $2.48 | $19.84 | 410 |
2016-07-15 | $2.53 | $2.64 | $2.53 | $2.56 | $20.48 | 170 |
2016-07-14 | $2.62 | $2.62 | $2.55 | $2.55 | $20.40 | 45 |
2016-07-13 | $2.53 | $2.53 | $2.53 | $2.53 | $20.24 | 4 |
2016-07-12 | $2.55 | $2.62 | $2.50 | $2.53 | $20.24 | 263 |
2016-07-11 | $2.46 | $2.56 | $2.46 | $2.56 | $20.48 | 160 |
2016-07-08 | $2.55 | $2.55 | $2.55 | $2.55 | $20.40 | 58 |
2016-07-07 | $2.49 | $2.64 | $2.46 | $2.55 | $20.40 | 936 |
2016-07-06 | $2.53 | $2.54 | $2.48 | $2.54 | $20.32 | 206 |
2016-07-05 | $2.64 | $2.64 | $2.64 | $2.64 | $21.12 | 3 |
2016-07-01 | $2.57 | $2.64 | $2.48 | $2.64 | $21.12 | 560 |
2016-06-30 | $2.55 | $2.68 | $2.45 | $2.65 | $21.20 | 959 |
2016-06-29 | $2.55 | $2.67 | $2.55 | $2.66 | $21.28 | 269 |
2016-06-28 | $2.64 | $2.64 | $2.60 | $2.61 | $20.88 | 328 |
2016-06-27 | $2.61 | $2.61 | $2.52 | $2.60 | $20.80 | 86 |
2016-06-24 | $2.57 | $2.60 | $2.46 | $2.60 | $20.80 | 1,832 |
2016-06-23 | $2.53 | $2.58 | $2.52 | $2.56 | $20.48 | 300 |
2016-06-22 | $2.66 | $2.68 | $2.52 | $2.52 | $20.16 | 70 |
2016-06-21 | $2.50 | $2.69 | $2.50 | $2.51 | $20.08 | 1,506 |
2016-06-20 | $2.49 | $2.62 | $2.49 | $2.49 | $19.92 | 562 |
2016-06-17 | $2.51 | $2.51 | $2.51 | $2.51 | $20.08 | 83 |
2016-06-16 | $2.52 | $2.67 | $2.52 | $2.67 | $21.36 | 661 |
2016-06-15 | $2.57 | $2.66 | $2.55 | $2.55 | $20.40 | 214 |
2016-06-14 | $2.52 | $2.68 | $2.49 | $2.49 | $19.92 | 390 |
2016-06-13 | $2.57 | $2.57 | $2.42 | $2.42 | $19.36 | 35 |
2016-06-10 | $2.50 | $2.67 | $2.49 | $2.52 | $20.16 | 2,644 |
2016-06-09 | $2.44 | $2.60 | $2.44 | $2.49 | $19.92 | 1,407 |
2016-06-08 | $2.58 | $2.58 | $2.56 | $2.56 | $20.50 | 45 |
2016-06-07 | $2.52 | $2.55 | $2.52 | $2.55 | $20.40 | 151 |
2016-06-06 | $2.41 | $2.53 | $2.30 | $2.52 | $20.16 | 866 |
2016-06-03 | $2.59 | $2.61 | $2.39 | $2.39 | $19.12 | 470 |
2016-06-02 | $2.48 | $2.62 | $2.48 | $2.62 | $20.96 | 292 |
2016-06-01 | $2.54 | $2.56 | $2.31 | $2.56 | $20.48 | 584 |
2016-05-31 | $2.54 | $2.54 | $2.48 | $2.48 | $19.84 | 96 |
2016-05-27 | $2.49 | $2.52 | $2.49 | $2.52 | $20.16 | 263 |
2016-05-26 | $2.41 | $2.62 | $2.40 | $2.62 | $20.96 | 960 |
2016-05-25 | $2.63 | $2.63 | $2.33 | $2.33 | $18.66 | 1,609 |
2016-05-24 | $2.24 | $2.65 | $2.24 | $2.36 | $18.88 | 4,271 |
2016-05-23 | $2.52 | $2.69 | $2.21 | $2.21 | $17.68 | 648 |
2016-05-20 | $2.60 | $2.78 | $2.53 | $2.53 | $20.24 | 99 |
2016-05-19 | $2.50 | $2.53 | $2.50 | $2.53 | $20.24 | 310 |
2016-05-18 | $2.50 | $2.54 | $2.30 | $2.50 | $20.00 | 474 |
2016-05-17 | $2.28 | $2.56 | $2.28 | $2.36 | $18.88 | 796 |
2016-05-16 | $2.60 | $2.60 | $2.46 | $2.51 | $20.08 | 790 |
2016-05-13 | $2.55 | $2.59 | $2.50 | $2.54 | $20.32 | 351 |
2016-05-12 | $2.55 | $2.55 | $2.34 | $2.51 | $20.08 | 473 |
2016-05-11 | $2.32 | $2.53 | $2.32 | $2.37 | $18.96 | 1,000 |
2016-05-10 | $2.60 | $2.67 | $2.16 | $2.43 | $19.44 | 1,228 |
2016-05-09 | $2.54 | $2.69 | $2.51 | $2.67 | $21.36 | 895 |
2016-05-06 | $2.71 | $2.82 | $2.51 | $2.51 | $20.08 | 2,267 |
2016-05-05 | $2.82 | $2.82 | $2.50 | $2.72 | $21.76 | 929 |
2016-05-04 | $2.47 | $2.82 | $2.47 | $2.82 | $22.56 | 1,968 |
2016-05-03 | $2.44 | $2.63 | $2.44 | $2.50 | $20.00 | 1,891 |
2016-05-02 | $2.48 | $2.64 | $2.48 | $2.53 | $20.24 | 440 |
2016-04-29 | $2.50 | $2.51 | $2.42 | $2.42 | $19.36 | 1,429 |
2016-04-28 | $2.44 | $2.65 | $2.41 | $2.49 | $19.92 | 112 |
2016-04-27 | $2.42 | $2.43 | $2.42 | $2.42 | $19.36 | 121 |
2016-04-26 | $2.40 | $2.43 | $2.35 | $2.42 | $19.36 | 215 |
2016-04-25 | $2.41 | $2.43 | $2.26 | $2.43 | $19.44 | 243 |
2016-04-22 | $2.49 | $2.54 | $2.22 | $2.43 | $19.44 | 5,067 |
2016-04-21 | $2.38 | $2.58 | $2.38 | $2.47 | $19.76 | 9,782 |
2016-04-20 | $2.22 | $2.37 | $2.22 | $2.25 | $18.00 | 2,779 |
2016-04-19 | $2.21 | $2.21 | $2.11 | $2.21 | $17.64 | 941 |
2016-04-18 | $2.06 | $2.15 | $2.06 | $2.10 | $16.80 | 1,079 |
2016-04-15 | $2.09 | $2.19 | $2.09 | $2.09 | $16.72 | 524 |
2016-04-14 | $2.20 | $2.22 | $2.05 | $2.12 | $16.96 | 511 |
2016-04-13 | $2.36 | $2.44 | $2.20 | $2.22 | $17.76 | 1,660 |
2016-04-12 | $2.09 | $2.34 | $2.04 | $2.34 | $18.72 | 2,271 |
2016-04-11 | $1.98 | $2.19 | $1.94 | $2.03 | $16.24 | 1,708 |
2016-04-08 | $1.88 | $1.99 | $1.85 | $1.97 | $15.76 | 1,786 |
2016-04-07 | $1.79 | $1.92 | $1.79 | $1.86 | $14.88 | 974 |
2016-04-06 | $1.85 | $1.98 | $1.76 | $1.88 | $15.04 | 2,907 |
2016-04-05 | $1.92 | $1.93 | $1.78 | $1.91 | $15.28 | 1,369 |
2016-04-04 | $1.85 | $1.91 | $1.76 | $1.85 | $14.80 | 305 |
2016-04-01 | $2.04 | $2.04 | $1.85 | $1.85 | $14.80 | 898 |
2016-03-31 | $1.98 | $1.98 | $1.81 | $1.81 | $14.48 | 3,053 |
2016-03-30 | $2.04 | $2.27 | $1.87 | $1.98 | $15.84 | 3,561 |
2016-03-29 | $2.15 | $2.15 | $1.87 | $1.91 | $15.28 | 1,529 |
2016-03-28 | $2.11 | $2.19 | $2.00 | $2.00 | $16.00 | 1,157 |
2016-03-24 | $2.10 | $2.10 | $2.00 | $2.00 | $16.00 | 888 |
2016-03-23 | $2.20 | $2.22 | $2.10 | $2.10 | $16.80 | 1,190 |
2016-03-22 | $2.31 | $2.36 | $2.19 | $2.20 | $17.60 | 478 |
2016-03-21 | $2.37 | $2.44 | $2.36 | $2.36 | $18.88 | 231 |
2016-03-18 | $2.50 | $2.55 | $2.40 | $2.43 | $19.44 | 851 |
2016-03-17 | $2.48 | $2.59 | $2.47 | $2.50 | $20.00 | 2,029 |
2016-03-16 | $2.55 | $2.57 | $2.34 | $2.45 | $19.60 | 293 |
2016-03-15 | $2.45 | $2.51 | $2.42 | $2.50 | $20.03 | 152 |
2016-03-14 | $2.52 | $2.52 | $2.49 | $2.51 | $20.08 | 1,276 |
2016-03-11 | $2.53 | $2.71 | $2.51 | $2.61 | $20.88 | 364 |
2016-03-10 | $2.73 | $2.91 | $2.52 | $2.68 | $21.44 | 1,795 |
2016-03-09 | $2.78 | $2.92 | $2.60 | $2.85 | $22.80 | 1,305 |
2016-03-08 | $2.91 | $2.96 | $2.77 | $2.90 | $23.20 | 335 |
2016-03-07 | $2.80 | $2.95 | $2.72 | $2.92 | $23.36 | 435 |
2016-03-04 | $2.83 | $2.84 | $2.72 | $2.72 | $21.76 | 356 |
2016-03-03 | $2.68 | $2.85 | $2.68 | $2.72 | $21.76 | 516 |
2016-03-02 | $2.39 | $2.87 | $2.39 | $2.63 | $21.04 | 1,260 |
2016-03-01 | $3.08 | $3.08 | $2.22 | $2.28 | $18.24 | 2,340 |
2016-02-29 | $3.07 | $3.12 | $2.58 | $2.58 | $20.64 | 723 |
2016-02-26 | $3.13 | $3.16 | $2.86 | $2.98 | $23.84 | 939 |
2016-02-25 | $2.99 | $3.17 | $2.98 | $3.03 | $24.25 | 733 |
2016-02-24 | $2.98 | $2.99 | $2.65 | $2.99 | $23.92 | 1,141 |
2016-02-23 | $2.68 | $2.71 | $2.68 | $2.71 | $21.66 | 103 |
2016-02-22 | $2.48 | $2.60 | $2.48 | $2.60 | $20.80 | 3,347 |
2016-02-19 | $2.39 | $2.43 | $2.31 | $2.41 | $19.31 | 1,408 |
2016-02-18 | $2.22 | $2.35 | $2.22 | $2.35 | $18.79 | 76 |
2016-02-17 | $2.27 | $2.34 | $2.26 | $2.32 | $18.56 | 318 |
2016-02-16 | $2.36 | $2.52 | $2.17 | $2.35 | $18.80 | 1,017 |
2016-02-12 | $2.53 | $2.53 | $2.45 | $2.45 | $19.60 | 79 |
2016-02-11 | $2.56 | $2.56 | $2.56 | $2.56 | $20.48 | 13 |
2016-02-10 | $2.64 | $2.64 | $2.53 | $2.53 | $20.24 | 38 |
2016-02-09 | $2.65 | $2.65 | $2.57 | $2.60 | $20.80 | 885 |
2016-02-08 | $2.75 | $2.91 | $2.65 | $2.66 | $21.28 | 252 |
2016-02-05 | $2.84 | $3.17 | $2.75 | $2.75 | $22.00 | 975 |
2016-02-04 | $2.65 | $2.83 | $2.54 | $2.69 | $21.52 | 841 |
2016-02-03 | $2.70 | $2.83 | $2.55 | $2.55 | $20.40 | 896 |
2016-02-02 | $2.83 | $2.84 | $2.67 | $2.76 | $22.08 | 608 |
2016-02-01 | $2.70 | $2.84 | $2.53 | $2.83 | $22.64 | 2,161 |
2016-01-29 | $2.62 | $2.66 | $2.58 | $2.66 | $21.28 | 936 |
2016-01-28 | $2.62 | $2.62 | $2.62 | $2.62 | $20.96 | 38 |
2016-01-27 | $2.75 | $2.75 | $2.54 | $2.54 | $20.32 | 960 |
2016-01-26 | $2.71 | $2.84 | $2.71 | $2.83 | $22.64 | 357 |
2016-01-25 | $2.74 | $2.90 | $2.63 | $2.90 | $23.20 | 1,819 |
2016-01-22 | $2.63 | $2.83 | $2.54 | $2.64 | $21.12 | 4,166 |
2016-01-21 | $2.71 | $2.83 | $2.64 | $2.64 | $21.12 | 874 |
2016-01-20 | $2.77 | $2.77 | $2.60 | $2.70 | $21.60 | 802 |
2016-01-19 | $2.68 | $2.85 | $2.59 | $2.77 | $22.16 | 721 |
2016-01-15 | $2.69 | $2.92 | $2.68 | $2.75 | $22.00 | 1,011 |
2016-01-14 | $2.71 | $3.00 | $2.50 | $2.82 | $22.56 | 14,461 |
2016-01-13 | $2.70 | $2.73 | $2.63 | $2.70 | $21.61 | 327 |
2016-01-12 | $2.64 | $2.74 | $2.54 | $2.73 | $21.84 | 1,298 |
2016-01-11 | $2.70 | $3.06 | $2.55 | $2.64 | $21.12 | 9,167 |
2016-01-08 | $2.97 | $3.50 | $2.92 | $3.40 | $27.20 | 4,600 |
2016-01-07 | $3.24 | $3.30 | $2.81 | $3.17 | $25.36 | 3,522 |
2016-01-06 | $3.60 | $3.85 | $2.93 | $3.32 | $26.56 | 25,419 |
2016-01-05 | $2.17 | $4.41 | $1.99 | $3.55 | $28.40 | 70,509 |
2016-01-04 | $2.03 | $2.20 | $1.86 | $2.10 | $16.80 | 732 |
2015-12-31 | $2.02 | $2.10 | $2.01 | $2.10 | $16.80 | 371 |
2015-12-30 | $2.05 | $2.05 | $1.93 | $2.04 | $16.32 | 2,766 |
2015-12-29 | $2.02 | $2.19 | $2.02 | $2.10 | $16.80 | 2,752 |
2015-12-28 | $1.94 | $2.08 | $1.92 | $2.06 | $16.48 | 710 |
2015-12-24 | $1.99 | $2.08 | $1.91 | $2.07 | $16.56 | 2,964 |
2015-12-23 | $2.00 | $2.10 | $1.88 | $2.01 | $16.07 | 1,417 |
2015-12-22 | $2.00 | $2.14 | $1.85 | $2.10 | $16.80 | 4,886 |
2015-12-21 | $2.14 | $2.20 | $1.98 | $2.05 | $16.40 | 2,947 |
2015-12-18 | $1.87 | $2.14 | $1.87 | $2.14 | $17.12 | 2,057 |
2015-12-17 | $2.26 | $2.37 | $1.90 | $1.95 | $15.60 | 19,119 |
2015-12-16 | $2.32 | $2.52 | $2.20 | $2.20 | $17.60 | 414 |
2015-12-15 | $2.20 | $2.51 | $2.20 | $2.32 | $18.56 | 1,524 |
2015-12-14 | $2.32 | $2.47 | $2.14 | $2.38 | $19.04 | 4,534 |
2015-12-11 | $2.29 | $2.53 | $2.10 | $2.40 | $19.20 | 5,407 |
2015-12-10 | $2.11 | $2.58 | $2.11 | $2.45 | $19.60 | 3,368 |
2015-12-09 | $2.00 | $2.25 | $2.00 | $2.20 | $17.60 | 1,356 |
2015-12-08 | $2.05 | $2.05 | $1.86 | $1.92 | $15.36 | 6,373 |
2015-12-07 | $2.20 | $2.26 | $2.00 | $2.00 | $16.00 | 847 |
2015-12-04 | $2.06 | $2.15 | $2.00 | $2.00 | $16.00 | 1,505 |
2015-12-03 | $2.40 | $2.40 | $2.01 | $2.14 | $17.12 | 1,846 |
2015-12-02 | $2.48 | $2.48 | $2.24 | $2.24 | $17.92 | 2,049 |
2015-12-01 | $2.52 | $2.60 | $2.32 | $2.35 | $18.80 | 363 |
2015-11-30 | $2.40 | $2.44 | $2.28 | $2.35 | $18.80 | 445 |
2015-11-27 | $2.35 | $2.35 | $2.27 | $2.31 | $18.46 | 837 |
2015-11-25 | $2.55 | $2.60 | $2.35 | $2.35 | $18.80 | 2,029 |
2015-11-24 | $2.46 | $2.50 | $2.28 | $2.35 | $18.80 | 2,064 |
2015-11-23 | $2.31 | $2.57 | $2.14 | $2.42 | $19.36 | 3,429 |
2015-11-20 | $2.50 | $2.58 | $2.48 | $2.49 | $19.92 | 489 |
2015-11-19 | $2.63 | $2.75 | $2.49 | $2.49 | $19.92 | 3,696 |
2015-11-18 | $2.61 | $2.65 | $2.60 | $2.63 | $21.04 | 1,061 |
2015-11-17 | $2.79 | $2.79 | $2.63 | $2.65 | $21.20 | 692 |
2015-11-16 | $3.00 | $3.00 | $2.83 | $2.88 | $23.04 | 929 |
2015-11-13 | $3.25 | $3.25 | $3.25 | $3.25 | $26.00 | 79 |
2015-11-12 | $3.40 | $3.40 | $3.21 | $3.21 | $25.68 | 187 |
2015-11-11 | $3.15 | $3.31 | $3.15 | $3.31 | $26.48 | 632 |
2015-11-10 | $3.45 | $3.45 | $3.06 | $3.06 | $24.48 | 425 |
2015-11-09 | $3.45 | $3.45 | $3.45 | $3.45 | $27.60 | 92 |
2015-11-06 | $3.40 | $3.42 | $3.38 | $3.39 | $27.12 | 230 |
2015-11-05 | $3.50 | $3.50 | $3.39 | $3.39 | $27.12 | 52 |
2015-11-04 | $3.46 | $3.50 | $3.46 | $3.50 | $28.00 | 225 |
2015-11-03 | $3.30 | $3.42 | $3.15 | $3.41 | $27.28 | 629 |
2015-11-02 | $3.14 | $3.51 | $3.14 | $3.50 | $28.00 | 833 |
2015-10-30 | $3.30 | $3.30 | $3.09 | $3.16 | $25.28 | 329 |
2015-10-29 | $3.10 | $3.33 | $3.05 | $3.21 | $25.68 | 468 |
2015-10-28 | $3.07 | $3.21 | $2.85 | $3.10 | $24.80 | 2,404 |
2015-10-27 | $3.18 | $3.23 | $3.08 | $3.11 | $24.88 | 1,468 |
2015-10-26 | $3.05 | $3.26 | $2.92 | $3.22 | $25.76 | 1,207 |
2015-10-23 | $3.06 | $3.16 | $3.04 | $3.15 | $25.20 | 1,791 |
2015-10-22 | $3.01 | $3.30 | $2.95 | $3.15 | $25.20 | 959 |
2015-10-21 | $3.09 | $3.26 | $2.86 | $3.12 | $24.92 | 859 |
2015-10-20 | $3.08 | $3.32 | $2.95 | $3.17 | $25.36 | 1,733 |
2015-10-19 | $3.12 | $3.30 | $2.95 | $3.12 | $24.96 | 865 |
2015-10-16 | $3.32 | $3.32 | $3.00 | $3.32 | $26.56 | 530 |
2015-10-15 | $2.99 | $3.19 | $2.85 | $3.19 | $25.52 | 619 |
2015-10-14 | $3.29 | $3.35 | $2.99 | $3.00 | $24.00 | 228 |
2015-10-13 | $3.00 | $3.12 | $2.72 | $3.00 | $24.00 | 1,450 |
2015-10-12 | $3.03 | $3.05 | $2.84 | $3.02 | $24.19 | 283 |
2015-10-09 | $2.89 | $3.10 | $2.80 | $2.93 | $23.40 | 469 |
2015-10-08 | $2.74 | $2.84 | $2.74 | $2.82 | $22.55 | 87 |
2015-10-07 | $2.69 | $2.89 | $2.62 | $2.73 | $21.84 | 819 |
2015-10-06 | $2.57 | $2.68 | $2.55 | $2.68 | $21.44 | 8,611 |
2015-10-05 | $2.57 | $2.59 | $2.57 | $2.59 | $20.69 | 67 |
2015-10-02 | $2.63 | $2.65 | $2.50 | $2.60 | $20.80 | 1,012 |
2015-10-01 | $2.61 | $2.61 | $2.60 | $2.61 | $20.88 | 402 |
2015-09-30 | $2.52 | $2.60 | $2.52 | $2.60 | $20.80 | 213 |
2015-09-29 | $2.59 | $2.76 | $2.31 | $2.44 | $19.52 | 646 |
2015-09-28 | $2.84 | $2.84 | $2.33 | $2.33 | $18.64 | 1,984 |
2015-09-25 | $2.81 | $2.83 | $2.81 | $2.83 | $22.64 | 110 |
2015-09-24 | $2.88 | $2.95 | $2.81 | $2.82 | $22.56 | 342 |
2015-09-23 | $2.85 | $2.87 | $2.85 | $2.87 | $22.96 | 94 |
2015-09-22 | $3.19 | $3.19 | $2.81 | $2.84 | $22.72 | 765 |
2015-09-21 | $3.37 | $3.37 | $3.01 | $3.09 | $24.72 | 422 |
2015-09-18 | $2.73 | $3.08 | $2.73 | $2.74 | $21.92 | 426 |
2015-09-17 | $3.04 | $3.04 | $2.72 | $2.73 | $21.84 | 136 |
2015-09-16 | $2.73 | $2.73 | $2.73 | $2.73 | $21.84 | 39 |
2015-09-15 | $2.80 | $2.84 | $2.72 | $2.72 | $21.76 | 1,214 |
2015-09-14 | $2.80 | $2.82 | $2.75 | $2.79 | $22.32 | 654 |
2015-09-11 | $2.95 | $3.00 | $2.83 | $2.83 | $22.64 | 239 |
2015-09-10 | $3.21 | $3.21 | $2.97 | $2.97 | $23.76 | 282 |
2015-09-09 | $3.14 | $3.14 | $2.85 | $2.98 | $23.84 | 878 |
2015-09-08 | $3.46 | $3.46 | $2.88 | $3.00 | $24.00 | 1,055 |
2015-09-04 | $3.12 | $3.19 | $3.10 | $3.10 | $24.80 | 728 |
Stabilis Solutions Inc (SLNG) News Headlines
Recent Stabilis Solutions Inc (SLNG) News
Similar Companies to Stabilis Solutions Inc (SLNG) in the Oil & Gas Integrated Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |