Soleno Therapeutics Inc (SLNO) Exchange: NASDAQ
Data as of March 28, 2024
$42.80 ($-0.05) -0.12%
Soleno Therapeutics Inc - Daily Information
Click for more stock information on Soleno Therapeutics Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $43.44 |
Previous Close | $42.80 |
High | $43.44 |
Low | $42.28 |
Adjusted Open | $43.44 |
Previous Adjusted Close | $42.80 |
Adjusted High | $43.44 |
Adjusted Low | $42.28 |
About Soleno Therapeutics Inc (SLNO)
Soleno is focused on the development and commercialization of novel therapeutics for the treatment of rare diseases. The company’s lead candidate, DCCR extended-release tablets, a once-daily oral tablet for the treatment of Prader-Willi Syndrome (PWS), is currently being evaluated in a Phase 3 clinical development program. For more information, please visit www.soleno.life. Corporate Contact: Brian Ritchie LifeSci Advisors, LLC 212-915-2578
Invest in Soleno Therapeutics Inc (SLNO)
Historical Stock Data for Soleno Therapeutics Inc (SLNO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $43.44 | $43.44 | $42.28 | $42.80 | $42.80 | 577,731 |
2024-03-27 | $43.08 | $44.17 | $42.67 | $42.85 | $42.85 | 251,726 |
2024-03-26 | $41.81 | $44.11 | $41.81 | $43.20 | $43.20 | 203,204 |
2024-03-25 | $41.38 | $43.73 | $41.38 | $41.67 | $41.67 | 175,405 |
2024-03-22 | $44.91 | $44.91 | $40.91 | $42.01 | $42.01 | 395,430 |
2024-03-21 | $44.92 | $45.45 | $43.03 | $43.35 | $43.35 | 267,262 |
2024-03-20 | $43.40 | $44.25 | $43.05 | $44.00 | $44.00 | 269,471 |
2024-03-19 | $42.46 | $44.45 | $42.20 | $43.67 | $43.67 | 453,285 |
2024-03-18 | $43.25 | $44.27 | $42.96 | $43.08 | $43.08 | 494,870 |
2024-03-15 | $41.96 | $44.38 | $41.96 | $43.46 | $43.46 | 860,289 |
2024-03-14 | $43.78 | $43.78 | $41.15 | $42.13 | $42.13 | 435,042 |
2024-03-13 | $43.85 | $44.34 | $43.15 | $43.98 | $43.98 | 201,446 |
2024-03-12 | $44.70 | $44.70 | $43.16 | $43.87 | $43.87 | 308,164 |
2024-03-11 | $44.19 | $44.92 | $43.00 | $44.12 | $44.12 | 327,738 |
2024-03-08 | $44.26 | $45.77 | $42.94 | $44.88 | $44.88 | 550,696 |
2024-03-07 | $43.00 | $45.98 | $37.74 | $44.95 | $44.95 | 1,739,256 |
2024-03-06 | $45.45 | $46.79 | $45.11 | $46.38 | $46.38 | 461,280 |
2024-03-05 | $46.75 | $47.91 | $45.11 | $45.40 | $45.40 | 199,469 |
2024-03-04 | $49.81 | $49.81 | $45.69 | $47.25 | $47.25 | 317,237 |
2024-03-01 | $48.32 | $50.17 | $47.93 | $49.19 | $49.19 | 389,908 |
2024-02-29 | $50.41 | $50.41 | $47.65 | $48.32 | $48.32 | 310,901 |
2024-02-28 | $53.22 | $53.82 | $50.35 | $50.50 | $50.50 | 195,949 |
2024-02-27 | $50.95 | $52.73 | $50.63 | $52.35 | $52.35 | 228,272 |
2024-02-26 | $49.65 | $51.76 | $48.32 | $51.50 | $51.50 | 195,221 |
2024-02-23 | $48.94 | $49.87 | $48.25 | $49.00 | $49.00 | 142,248 |
2024-02-22 | $48.64 | $49.39 | $48.00 | $48.61 | $48.61 | 88,309 |
2024-02-21 | $48.65 | $49.03 | $47.09 | $48.61 | $48.61 | 77,704 |
2024-02-20 | $47.33 | $49.18 | $47.13 | $48.89 | $48.89 | 210,154 |
2024-02-16 | $45.83 | $47.87 | $45.55 | $47.32 | $47.32 | 253,082 |
2024-02-15 | $47.21 | $47.92 | $45.57 | $46.47 | $46.47 | 188,416 |
2024-02-14 | $46.82 | $47.47 | $46.01 | $47.13 | $47.13 | 274,584 |
2024-02-13 | $48.00 | $48.98 | $45.76 | $45.84 | $45.84 | 293,734 |
2024-02-12 | $49.94 | $49.94 | $47.91 | $48.01 | $48.01 | 172,441 |
2024-02-09 | $47.83 | $49.78 | $47.58 | $49.33 | $49.33 | 325,669 |
2024-02-08 | $46.48 | $47.66 | $45.75 | $47.48 | $47.48 | 137,397 |
2024-02-07 | $45.50 | $46.94 | $45.31 | $46.58 | $46.58 | 174,914 |
2024-02-06 | $49.79 | $50.48 | $45.42 | $45.52 | $45.52 | 544,066 |
2024-02-05 | $48.31 | $50.59 | $46.65 | $49.50 | $49.50 | 460,665 |
2024-02-02 | $46.91 | $47.25 | $45.98 | $46.74 | $46.74 | 150,086 |
2024-02-01 | $47.20 | $47.93 | $45.64 | $46.92 | $46.92 | 358,225 |
2024-01-31 | $46.56 | $47.08 | $46.06 | $46.35 | $46.35 | 120,714 |
2024-01-30 | $47.93 | $47.93 | $45.65 | $46.15 | $46.15 | 100,671 |
2024-01-29 | $47.92 | $48.00 | $46.56 | $47.99 | $47.99 | 128,334 |
2024-01-26 | $46.30 | $47.34 | $45.49 | $46.60 | $46.60 | 200,368 |
2024-01-25 | $48.30 | $48.30 | $45.69 | $46.82 | $46.82 | 153,912 |
2024-01-24 | $47.29 | $48.02 | $46.27 | $46.31 | $46.31 | 145,720 |
2024-01-23 | $48.88 | $48.88 | $46.85 | $48.07 | $48.07 | 172,683 |
2024-01-22 | $47.37 | $48.22 | $46.92 | $48.01 | $48.01 | 272,915 |
2024-01-19 | $43.24 | $47.33 | $42.91 | $47.01 | $47.01 | 356,479 |
2024-01-18 | $45.03 | $45.41 | $42.11 | $43.57 | $43.57 | 149,524 |
2024-01-17 | $44.50 | $46.00 | $43.43 | $44.92 | $44.92 | 219,462 |
2024-01-16 | $41.98 | $44.97 | $41.90 | $44.96 | $44.96 | 210,754 |
2024-01-12 | $42.00 | $44.46 | $41.48 | $41.79 | $41.79 | 238,355 |
2024-01-11 | $41.21 | $44.00 | $40.64 | $42.20 | $42.20 | 668,414 |
2024-01-10 | $41.96 | $42.78 | $41.19 | $41.49 | $41.49 | 117,300 |
2024-01-09 | $40.77 | $42.50 | $39.75 | $41.77 | $41.77 | 175,285 |
2024-01-08 | $36.50 | $40.59 | $36.20 | $40.58 | $40.58 | 248,912 |
2024-01-05 | $36.16 | $37.75 | $36.16 | $37.15 | $37.15 | 757,461 |
2024-01-04 | $35.70 | $37.09 | $35.70 | $36.70 | $36.70 | 194,918 |
2024-01-03 | $35.91 | $38.35 | $35.70 | $36.04 | $36.04 | 172,724 |
2024-01-02 | $40.29 | $40.38 | $37.05 | $37.95 | $37.95 | 281,260 |
2023-12-29 | $39.60 | $40.74 | $39.00 | $40.25 | $40.25 | 255,901 |
2023-12-28 | $39.46 | $39.97 | $38.43 | $39.47 | $39.47 | 180,883 |
2023-12-27 | $40.07 | $40.33 | $38.32 | $39.47 | $39.47 | 179,480 |
2023-12-26 | $38.08 | $40.59 | $37.81 | $40.07 | $40.07 | 254,189 |
2023-12-22 | $37.48 | $38.00 | $37.13 | $37.89 | $37.89 | 180,111 |
2023-12-21 | $36.42 | $37.75 | $36.41 | $36.86 | $36.86 | 189,951 |
2023-12-20 | $37.75 | $38.77 | $35.93 | $36.01 | $36.01 | 278,147 |
2023-12-19 | $38.15 | $38.81 | $37.96 | $38.46 | $38.46 | 526,289 |
2023-12-18 | $37.89 | $38.62 | $37.48 | $38.15 | $38.15 | 401,084 |
2023-12-15 | $37.83 | $39.32 | $37.02 | $37.89 | $37.89 | 2,120,206 |
2023-12-14 | $38.15 | $38.25 | $35.04 | $37.18 | $37.18 | 1,157,564 |
2023-12-13 | $37.01 | $39.24 | $37.01 | $38.57 | $38.57 | 578,297 |
2023-12-12 | $35.94 | $37.46 | $35.50 | $37.24 | $37.24 | 529,022 |
2023-12-11 | $37.90 | $38.27 | $34.82 | $35.50 | $35.50 | 599,000 |
2023-12-08 | $37.01 | $37.94 | $35.50 | $37.00 | $37.00 | 196,058 |
2023-12-07 | $34.86 | $38.20 | $33.89 | $37.01 | $37.01 | 518,141 |
2023-12-06 | $31.70 | $34.61 | $31.61 | $34.06 | $34.06 | 328,107 |
2023-12-05 | $27.96 | $31.72 | $27.27 | $31.67 | $31.67 | 353,114 |
2023-12-04 | $28.96 | $30.53 | $28.28 | $28.94 | $28.94 | 389,307 |
2023-12-01 | $29.16 | $30.42 | $29.16 | $29.83 | $29.83 | 224,620 |
2023-11-30 | $28.45 | $29.78 | $28.12 | $29.76 | $29.76 | 618,045 |
2023-11-29 | $27.35 | $28.62 | $26.84 | $28.43 | $28.43 | 191,461 |
2023-11-28 | $28.30 | $28.30 | $26.38 | $27.47 | $27.47 | 223,402 |
2023-11-27 | $28.98 | $28.98 | $27.43 | $28.29 | $28.29 | 240,459 |
2023-11-24 | $28.25 | $29.21 | $28.00 | $28.87 | $28.87 | 97,397 |
2023-11-22 | $28.32 | $28.73 | $27.36 | $28.00 | $28.00 | 265,268 |
2023-11-21 | $27.96 | $29.12 | $27.52 | $27.93 | $27.93 | 140,078 |
2023-11-20 | $25.95 | $28.19 | $25.95 | $27.96 | $27.96 | 208,089 |
2023-11-17 | $23.18 | $25.77 | $22.62 | $25.77 | $25.77 | 142,649 |
2023-11-16 | $23.61 | $23.61 | $22.20 | $22.95 | $22.95 | 203,517 |
2023-11-15 | $21.75 | $23.70 | $21.75 | $23.51 | $23.51 | 558,164 |
2023-11-14 | $22.13 | $22.90 | $21.93 | $22.59 | $22.59 | 126,374 |
2023-11-13 | $22.06 | $22.43 | $21.39 | $22.08 | $22.08 | 104,590 |
2023-11-10 | $21.65 | $22.59 | $21.38 | $22.00 | $22.00 | 280,653 |
2023-11-09 | $22.37 | $22.59 | $21.51 | $22.14 | $22.14 | 241,782 |
2023-11-08 | $23.49 | $23.49 | $21.52 | $21.93 | $21.93 | 346,877 |
2023-11-07 | $22.55 | $23.77 | $22.07 | $23.00 | $23.00 | 399,664 |
2023-11-06 | $22.60 | $23.24 | $21.30 | $23.11 | $23.11 | 280,127 |
2023-11-03 | $25.19 | $25.64 | $23.03 | $23.18 | $23.18 | 196,924 |
2023-11-02 | $23.90 | $24.07 | $23.52 | $23.77 | $23.77 | 110,088 |
2023-11-01 | $23.60 | $24.20 | $23.40 | $24.01 | $24.01 | 119,418 |
2023-10-31 | $22.95 | $24.05 | $22.95 | $23.85 | $23.85 | 169,901 |
2023-10-30 | $22.85 | $23.55 | $22.68 | $23.15 | $23.15 | 140,646 |
2023-10-27 | $23.72 | $23.86 | $22.09 | $22.52 | $22.52 | 275,037 |
2023-10-26 | $24.11 | $24.95 | $23.83 | $23.99 | $23.99 | 272,308 |
2023-10-25 | $23.56 | $24.65 | $23.56 | $24.00 | $24.00 | 342,240 |
2023-10-24 | $24.60 | $24.60 | $23.10 | $24.08 | $24.08 | 237,385 |
2023-10-23 | $23.06 | $24.15 | $22.83 | $23.94 | $23.94 | 230,887 |
2023-10-20 | $23.85 | $24.18 | $23.00 | $23.62 | $23.62 | 182,054 |
2023-10-19 | $23.62 | $25.46 | $23.22 | $23.83 | $23.83 | 681,086 |
2023-10-18 | $23.17 | $23.93 | $23.07 | $23.62 | $23.62 | 153,688 |
2023-10-17 | $23.39 | $24.37 | $22.98 | $23.78 | $23.78 | 227,440 |
2023-10-16 | $23.56 | $24.16 | $22.80 | $24.08 | $24.08 | 315,976 |
2023-10-13 | $24.16 | $24.47 | $23.60 | $24.25 | $24.25 | 360,296 |
2023-10-12 | $25.25 | $25.64 | $23.70 | $24.47 | $24.47 | 251,695 |
2023-10-11 | $25.38 | $26.61 | $24.69 | $25.25 | $25.25 | 311,769 |
2023-10-10 | $25.90 | $26.42 | $24.41 | $25.43 | $25.43 | 342,105 |
2023-10-09 | $22.91 | $25.98 | $22.82 | $25.75 | $25.75 | 517,397 |
2023-10-06 | $23.75 | $23.94 | $22.73 | $23.28 | $23.28 | 308,591 |
2023-10-05 | $25.00 | $25.51 | $23.46 | $23.81 | $23.81 | 519,738 |
2023-10-04 | $25.52 | $25.52 | $23.08 | $25.37 | $25.37 | 627,506 |
2023-10-03 | $25.59 | $27.00 | $24.51 | $25.56 | $25.56 | 581,572 |
2023-10-02 | $28.36 | $30.11 | $25.25 | $26.48 | $26.48 | 976,290 |
2023-09-29 | $26.62 | $30.29 | $24.25 | $29.51 | $29.51 | 3,020,317 |
2023-09-28 | $22.51 | $28.00 | $22.33 | $27.59 | $27.59 | 9,079,193 |
2023-09-27 | $23.43 | $25.17 | $20.20 | $20.67 | $20.67 | 5,853,319 |
2023-09-26 | $21.00 | $30.30 | $17.32 | $26.80 | $26.80 | 41,391,400 |
2023-09-25 | $4.61 | $4.86 | $4.11 | $4.43 | $4.43 | 150,871 |
2023-09-22 | $4.12 | $4.49 | $4.00 | $4.28 | $4.28 | 130,747 |
2023-09-21 | $4.18 | $4.35 | $3.96 | $4.11 | $4.11 | 116,804 |
2023-09-20 | $4.53 | $4.79 | $4.02 | $4.11 | $4.11 | 158,952 |
2023-09-19 | $4.70 | $4.74 | $4.37 | $4.51 | $4.51 | 96,984 |
2023-09-18 | $4.91 | $5.09 | $4.64 | $4.74 | $4.74 | 103,976 |
2023-09-15 | $4.64 | $5.03 | $4.41 | $4.90 | $4.90 | 399,497 |
2023-09-14 | $4.09 | $4.26 | $4.05 | $4.24 | $4.24 | 135,607 |
2023-09-13 | $3.96 | $4.16 | $3.91 | $4.04 | $4.04 | 84,492 |
2023-09-12 | $4.11 | $4.21 | $3.82 | $4.00 | $4.00 | 62,244 |
2023-09-11 | $3.97 | $4.25 | $3.97 | $4.11 | $4.11 | 60,622 |
2023-09-08 | $3.74 | $4.20 | $3.73 | $3.90 | $3.90 | 77,230 |
2023-09-07 | $3.87 | $4.09 | $3.69 | $3.74 | $3.74 | 62,359 |
2023-09-06 | $4.17 | $4.22 | $3.86 | $3.87 | $3.87 | 81,467 |
2023-09-05 | $4.98 | $4.98 | $4.20 | $4.20 | $4.20 | 91,826 |
2023-09-01 | $4.96 | $5.10 | $4.80 | $4.98 | $4.98 | 30,004 |
2023-08-31 | $5.00 | $5.09 | $4.88 | $4.89 | $4.89 | 136,236 |
2023-08-30 | $5.31 | $5.47 | $4.99 | $5.11 | $5.11 | 63,648 |
2023-08-29 | $5.36 | $5.61 | $5.26 | $5.37 | $5.37 | 56,633 |
2023-08-28 | $5.18 | $5.38 | $5.03 | $5.35 | $5.35 | 78,039 |
2023-08-25 | $4.92 | $5.14 | $4.92 | $5.04 | $5.04 | 131,683 |
2023-08-24 | $4.81 | $5.00 | $4.67 | $4.82 | $4.82 | 19,713 |
2023-08-23 | $4.74 | $5.00 | $4.54 | $4.98 | $4.98 | 286,438 |
2023-08-22 | $4.49 | $4.75 | $4.43 | $4.66 | $4.66 | 25,761 |
2023-08-21 | $4.22 | $4.61 | $4.22 | $4.41 | $4.41 | 49,364 |
2023-08-18 | $4.41 | $4.48 | $4.13 | $4.35 | $4.35 | 47,584 |
2023-08-17 | $4.50 | $4.58 | $4.30 | $4.38 | $4.38 | 42,101 |
2023-08-16 | $4.49 | $4.60 | $4.42 | $4.50 | $4.50 | 34,575 |
2023-08-15 | $4.60 | $4.75 | $4.43 | $4.52 | $4.52 | 31,686 |
2023-08-14 | $4.71 | $4.95 | $4.60 | $4.60 | $4.60 | 30,617 |
2023-08-11 | $4.81 | $4.94 | $4.70 | $4.75 | $4.75 | 15,512 |
2023-08-10 | $5.05 | $5.05 | $4.77 | $4.95 | $4.95 | 21,663 |
2023-08-09 | $5.13 | $5.48 | $4.99 | $5.06 | $5.06 | 101,722 |
2023-08-08 | $4.94 | $5.20 | $4.87 | $5.13 | $5.13 | 25,299 |
2023-08-07 | $4.69 | $5.00 | $4.62 | $4.85 | $4.85 | 26,965 |
2023-08-04 | $4.77 | $4.89 | $4.69 | $4.74 | $4.74 | 9,910 |
2023-08-03 | $4.69 | $4.80 | $4.67 | $4.71 | $4.71 | 33,830 |
2023-08-02 | $4.86 | $4.99 | $4.56 | $4.79 | $4.79 | 16,248 |
2023-08-01 | $5.00 | $5.05 | $4.90 | $4.95 | $4.95 | 8,878 |
2023-07-31 | $4.94 | $5.10 | $4.82 | $5.10 | $5.10 | 22,655 |
2023-07-28 | $4.79 | $5.17 | $4.72 | $4.90 | $4.90 | 52,286 |
2023-07-27 | $4.59 | $4.80 | $4.50 | $4.75 | $4.75 | 36,741 |
2023-07-26 | $4.75 | $4.75 | $4.48 | $4.60 | $4.60 | 30,567 |
2023-07-25 | $4.86 | $4.99 | $4.61 | $4.81 | $4.81 | 21,715 |
2023-07-24 | $5.00 | $5.00 | $4.41 | $4.70 | $4.70 | 47,719 |
2023-07-21 | $5.07 | $5.14 | $5.00 | $5.03 | $5.03 | 12,982 |
2023-07-20 | $5.11 | $5.20 | $4.97 | $5.08 | $5.08 | 10,877 |
2023-07-19 | $5.46 | $5.46 | $5.10 | $5.16 | $5.16 | 27,918 |
2023-07-18 | $5.30 | $5.48 | $5.26 | $5.40 | $5.40 | 28,674 |
2023-07-17 | $5.31 | $5.46 | $5.20 | $5.32 | $5.32 | 18,804 |
2023-07-14 | $5.22 | $5.47 | $5.00 | $5.38 | $5.38 | 66,856 |
2023-07-13 | $5.34 | $5.42 | $5.10 | $5.27 | $5.27 | 41,509 |
2023-07-12 | $4.95 | $5.35 | $4.75 | $5.30 | $5.30 | 58,343 |
2023-07-11 | $5.14 | $5.19 | $4.72 | $4.89 | $4.89 | 65,327 |
2023-07-10 | $4.43 | $4.84 | $4.43 | $4.83 | $4.83 | 25,568 |
2023-07-07 | $4.25 | $4.63 | $4.25 | $4.44 | $4.44 | 33,751 |
2023-07-06 | $4.16 | $4.39 | $4.16 | $4.38 | $4.38 | 28,574 |
2023-07-05 | $4.02 | $4.25 | $4.02 | $4.17 | $4.17 | 22,431 |
2023-07-03 | $4.19 | $4.42 | $4.15 | $4.20 | $4.20 | 23,087 |
2023-06-30 | $4.30 | $4.40 | $4.17 | $4.29 | $4.29 | 10,380 |
2023-06-29 | $4.35 | $4.48 | $4.14 | $4.20 | $4.20 | 32,632 |
2023-06-28 | $3.89 | $4.48 | $3.88 | $4.35 | $4.35 | 65,917 |
2023-06-27 | $4.26 | $4.35 | $3.86 | $3.93 | $3.93 | 101,549 |
2023-06-26 | $4.53 | $4.78 | $4.23 | $4.30 | $4.30 | 35,412 |
2023-06-23 | $4.65 | $4.68 | $4.27 | $4.45 | $4.45 | 66,436 |
2023-06-22 | $4.66 | $4.92 | $4.65 | $4.75 | $4.75 | 36,947 |
2023-06-21 | $4.80 | $5.00 | $4.75 | $4.93 | $4.93 | 43,763 |
2023-06-20 | $4.80 | $4.99 | $4.60 | $4.89 | $4.89 | 51,265 |
2023-06-16 | $4.97 | $5.15 | $4.40 | $4.77 | $4.77 | 272,061 |
2023-06-15 | $5.65 | $5.85 | $4.90 | $5.00 | $5.00 | 185,370 |
2023-06-14 | $5.71 | $5.71 | $5.43 | $5.57 | $5.57 | 39,251 |
2023-06-13 | $5.76 | $5.85 | $5.70 | $5.70 | $5.70 | 39,423 |
2023-06-12 | $5.81 | $5.98 | $5.70 | $5.76 | $5.76 | 89,841 |
2023-06-09 | $6.04 | $6.04 | $5.70 | $5.76 | $5.76 | 65,614 |
2023-06-08 | $5.90 | $6.00 | $5.81 | $6.00 | $6.00 | 150,561 |
2023-06-07 | $5.68 | $5.95 | $5.68 | $5.74 | $5.74 | 66,658 |
2023-06-06 | $5.99 | $5.99 | $5.40 | $5.62 | $5.62 | 88,002 |
2023-06-05 | $6.20 | $6.20 | $5.82 | $5.96 | $5.96 | 174,690 |
2023-06-02 | $6.05 | $6.10 | $5.76 | $5.95 | $5.95 | 182,464 |
2023-06-01 | $5.28 | $5.88 | $5.25 | $5.88 | $5.88 | 130,346 |
2023-05-31 | $5.30 | $5.35 | $5.20 | $5.27 | $5.27 | 43,576 |
2023-05-30 | $5.46 | $5.46 | $5.27 | $5.37 | $5.37 | 82,617 |
2023-05-26 | $5.30 | $5.47 | $5.15 | $5.25 | $5.25 | 106,089 |
2023-05-25 | $5.51 | $5.55 | $4.95 | $5.03 | $5.03 | 146,697 |
2023-05-24 | $5.54 | $5.56 | $5.41 | $5.50 | $5.50 | 211,072 |
2023-05-23 | $5.40 | $5.56 | $5.35 | $5.40 | $5.40 | 209,860 |
2023-05-22 | $5.00 | $5.37 | $4.92 | $5.27 | $5.27 | 327,801 |
2023-05-19 | $4.76 | $4.91 | $4.50 | $4.84 | $4.84 | 228,756 |
2023-05-18 | $4.26 | $4.44 | $4.02 | $4.38 | $4.38 | 74,026 |
2023-05-17 | $3.90 | $4.40 | $3.85 | $4.30 | $4.30 | 101,594 |
2023-05-16 | $4.20 | $4.20 | $3.93 | $3.95 | $3.95 | 21,766 |
2023-05-15 | $4.25 | $4.25 | $3.90 | $4.21 | $4.21 | 62,809 |
2023-05-12 | $4.24 | $4.25 | $4.03 | $4.15 | $4.15 | 33,974 |
2023-05-11 | $4.10 | $4.24 | $4.05 | $4.20 | $4.20 | 1,821,540 |
2023-05-10 | $4.30 | $4.44 | $4.01 | $4.05 | $4.05 | 80,759 |
2023-05-09 | $4.24 | $4.50 | $4.20 | $4.32 | $4.32 | 68,128 |
2023-05-08 | $3.84 | $4.33 | $3.80 | $4.20 | $4.20 | 100,021 |
2023-05-05 | $3.90 | $4.11 | $3.85 | $3.88 | $3.88 | 30,426 |
2023-05-04 | $3.70 | $3.91 | $3.56 | $3.89 | $3.89 | 18,192 |
2023-05-03 | $3.61 | $3.71 | $3.48 | $3.58 | $3.58 | 15,932 |
2023-05-02 | $3.65 | $3.75 | $3.63 | $3.65 | $3.65 | 16,662 |
2023-05-01 | $3.38 | $3.81 | $3.38 | $3.65 | $3.65 | 33,340 |
2023-04-28 | $3.19 | $3.49 | $3.19 | $3.37 | $3.37 | 16,704 |
2023-04-27 | $3.36 | $3.47 | $3.16 | $3.24 | $3.24 | 66,843 |
2023-04-26 | $3.76 | $3.83 | $3.38 | $3.48 | $3.48 | 25,116 |
2023-04-25 | $3.87 | $3.95 | $3.61 | $3.70 | $3.70 | 31,864 |
2023-04-24 | $3.95 | $4.12 | $3.82 | $3.82 | $3.82 | 53,034 |
2023-04-21 | $3.74 | $4.00 | $3.65 | $3.95 | $3.95 | 95,783 |
2023-04-20 | $3.69 | $3.91 | $3.63 | $3.79 | $3.79 | 40,019 |
2023-04-19 | $3.59 | $3.80 | $3.57 | $3.80 | $3.80 | 54,611 |
2023-04-18 | $3.68 | $3.73 | $3.37 | $3.54 | $3.54 | 47,434 |
2023-04-17 | $3.27 | $3.60 | $3.00 | $3.55 | $3.55 | 77,295 |
2023-04-14 | $3.50 | $3.80 | $2.82 | $3.23 | $3.23 | 186,511 |
2023-04-13 | $2.97 | $3.50 | $2.94 | $3.50 | $3.50 | 242,492 |
2023-04-12 | $2.73 | $3.04 | $2.73 | $2.92 | $2.92 | 49,235 |
2023-04-11 | $2.38 | $2.74 | $2.38 | $2.73 | $2.73 | 104,723 |
2023-04-10 | $2.48 | $2.52 | $2.34 | $2.45 | $2.45 | 15,996 |
2023-04-06 | $2.40 | $2.77 | $2.34 | $2.44 | $2.44 | 39,351 |
2023-04-05 | $2.40 | $2.48 | $2.24 | $2.38 | $2.38 | 47,808 |
2023-04-04 | $2.21 | $2.50 | $2.20 | $2.38 | $2.38 | 60,822 |
2023-04-03 | $2.10 | $2.26 | $2.10 | $2.20 | $2.20 | 10,691 |
2023-03-31 | $2.22 | $2.28 | $2.10 | $2.14 | $2.14 | 13,614 |
2023-03-30 | $2.27 | $2.37 | $2.18 | $2.21 | $2.21 | 15,601 |
2023-03-29 | $2.26 | $2.37 | $2.14 | $2.29 | $2.29 | 33,664 |
2023-03-28 | $2.41 | $2.44 | $2.27 | $2.30 | $2.30 | 14,281 |
2023-03-27 | $2.20 | $2.41 | $2.16 | $2.37 | $2.37 | 25,592 |
2023-03-24 | $2.13 | $2.35 | $2.07 | $2.35 | $2.35 | 31,352 |
2023-03-23 | $2.04 | $2.23 | $2.04 | $2.17 | $2.17 | 25,766 |
2023-03-22 | $2.17 | $2.20 | $2.08 | $2.08 | $2.08 | 31,622 |
2023-03-21 | $2.00 | $2.15 | $1.96 | $2.14 | $2.14 | 26,597 |
2023-03-20 | $2.00 | $2.19 | $1.96 | $2.02 | $2.02 | 30,724 |
2023-03-17 | $2.09 | $2.13 | $2.07 | $2.12 | $2.12 | 4,483 |
2023-03-16 | $1.98 | $2.22 | $1.98 | $2.15 | $2.15 | 8,655 |
2023-03-15 | $2.06 | $2.10 | $1.99 | $2.05 | $2.05 | 11,302 |
2023-03-14 | $1.94 | $2.12 | $1.94 | $2.05 | $2.05 | 48,938 |
2023-03-13 | $2.08 | $2.23 | $1.95 | $2.00 | $2.00 | 69,327 |
2023-03-10 | $2.19 | $2.19 | $2.01 | $2.13 | $2.13 | 17,234 |
2023-03-09 | $2.28 | $2.35 | $2.19 | $2.21 | $2.21 | 18,286 |
2023-03-08 | $2.34 | $2.34 | $2.23 | $2.23 | $2.23 | 24,201 |
2023-03-07 | $2.21 | $2.33 | $2.05 | $2.33 | $2.33 | 53,710 |
2023-03-06 | $2.22 | $2.32 | $2.20 | $2.25 | $2.25 | 41,329 |
2023-03-03 | $2.23 | $2.34 | $2.08 | $2.32 | $2.32 | 32,692 |
2023-03-02 | $2.45 | $2.49 | $2.17 | $2.26 | $2.26 | 57,789 |
2023-03-01 | $2.05 | $2.42 | $1.98 | $2.41 | $2.41 | 102,107 |
2023-02-28 | $1.91 | $2.04 | $1.88 | $2.03 | $2.03 | 57,839 |
2023-02-27 | $1.83 | $1.94 | $1.83 | $1.90 | $1.90 | 43,642 |
2023-02-24 | $1.84 | $1.92 | $1.84 | $1.84 | $1.84 | 14,177 |
2023-02-23 | $1.92 | $2.02 | $1.87 | $1.89 | $1.89 | 37,098 |
2023-02-22 | $1.88 | $1.93 | $1.81 | $1.92 | $1.92 | 9,188 |
2023-02-21 | $1.93 | $1.94 | $1.81 | $1.88 | $1.88 | 29,856 |
2023-02-17 | $1.90 | $1.96 | $1.87 | $1.87 | $1.87 | 47,648 |
2023-02-16 | $1.95 | $1.98 | $1.90 | $1.92 | $1.92 | 29,373 |
2023-02-15 | $1.95 | $2.03 | $1.94 | $1.95 | $1.95 | 81,578 |
2023-02-14 | $2.15 | $2.15 | $2.04 | $2.05 | $2.05 | 39,926 |
2023-02-13 | $2.16 | $2.18 | $2.10 | $2.17 | $2.17 | 20,216 |
2023-02-10 | $2.00 | $2.23 | $2.00 | $2.14 | $2.14 | 66,515 |
2023-02-09 | $2.19 | $2.21 | $1.91 | $2.00 | $2.00 | 127,191 |
2023-02-08 | $2.22 | $2.28 | $2.20 | $2.20 | $2.20 | 23,565 |
2023-02-07 | $2.26 | $2.37 | $2.23 | $2.25 | $2.25 | 61,660 |
2023-02-06 | $2.56 | $2.64 | $2.24 | $2.32 | $2.32 | 122,951 |
2023-02-03 | $2.89 | $2.92 | $2.36 | $2.59 | $2.59 | 229,218 |
2023-02-02 | $2.87 | $2.95 | $2.72 | $2.86 | $2.86 | 87,216 |
2023-02-01 | $2.90 | $2.97 | $2.71 | $2.82 | $2.82 | 77,788 |
2023-01-31 | $2.73 | $2.94 | $2.68 | $2.91 | $2.91 | 54,495 |
2023-01-30 | $2.81 | $2.95 | $2.73 | $2.77 | $2.77 | 136,803 |
2023-01-27 | $2.60 | $2.84 | $2.57 | $2.81 | $2.81 | 110,083 |
2023-01-26 | $2.39 | $3.16 | $2.39 | $2.59 | $2.59 | 633,887 |
2023-01-25 | $2.31 | $2.44 | $2.30 | $2.41 | $2.41 | 74,607 |
2023-01-24 | $2.36 | $2.39 | $2.30 | $2.37 | $2.37 | 38,530 |
2023-01-23 | $2.41 | $2.53 | $2.36 | $2.40 | $2.40 | 89,308 |
2023-01-20 | $2.33 | $2.47 | $2.29 | $2.47 | $2.47 | 69,245 |
2023-01-19 | $2.53 | $2.66 | $2.15 | $2.36 | $2.36 | 170,753 |
2023-01-18 | $2.28 | $2.70 | $2.28 | $2.53 | $2.53 | 248,227 |
2023-01-17 | $2.33 | $2.38 | $2.27 | $2.34 | $2.34 | 111,664 |
2023-01-13 | $2.26 | $2.38 | $2.14 | $2.38 | $2.38 | 231,852 |
2023-01-12 | $2.23 | $2.27 | $2.04 | $2.20 | $2.20 | 136,313 |
2023-01-11 | $2.39 | $2.46 | $2.16 | $2.20 | $2.20 | 174,483 |
2023-01-10 | $2.21 | $2.53 | $2.21 | $2.44 | $2.44 | 225,785 |
2023-01-09 | $2.00 | $2.28 | $1.88 | $2.22 | $2.22 | 191,350 |
2023-01-06 | $2.06 | $2.15 | $1.85 | $2.03 | $2.03 | 347,420 |
2023-01-05 | $2.52 | $2.52 | $2.05 | $2.09 | $2.09 | 563,171 |
2023-01-04 | $2.11 | $2.62 | $2.03 | $2.46 | $2.46 | 643,298 |
2023-01-03 | $2.09 | $2.33 | $2.00 | $2.19 | $2.19 | 907,388 |
2022-12-30 | $1.92 | $2.02 | $1.78 | $1.98 | $1.98 | 298,049 |
2022-12-29 | $1.95 | $1.97 | $1.69 | $1.94 | $1.94 | 489,186 |
2022-12-28 | $1.95 | $2.04 | $1.71 | $1.96 | $1.96 | 858,060 |
2022-12-27 | $1.49 | $2.05 | $1.44 | $1.88 | $1.88 | 1,758,141 |
2022-12-23 | $1.45 | $1.52 | $1.35 | $1.49 | $1.49 | 445,533 |
2022-12-22 | $1.34 | $1.50 | $1.30 | $1.47 | $1.47 | 970,729 |
2022-12-21 | $1.50 | $1.69 | $1.35 | $1.47 | $1.47 | 2,290,426 |
2022-12-20 | $1.50 | $1.51 | $1.31 | $1.47 | $1.47 | 6,324,844 |
2022-12-19 | $1.11 | $2.42 | $1.08 | $1.85 | $1.85 | 103,926,159 |
2022-12-16 | $0.92 | $0.93 | $0.85 | $0.91 | $0.91 | 33,242 |
2022-12-15 | $0.92 | $0.93 | $0.85 | $0.89 | $0.89 | 85,913 |
2022-12-14 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 42,247 |
2022-12-13 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 26,272 |
2022-12-12 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 56,198 |
2022-12-09 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 45,393 |
2022-12-08 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 27,501 |
2022-12-07 | $0.97 | $1.02 | $0.95 | $0.96 | $0.96 | 35,104 |
2022-12-06 | $0.97 | $1.02 | $0.97 | $0.99 | $0.99 | 54,734 |
2022-12-05 | $0.99 | $1.02 | $0.96 | $0.97 | $0.97 | 43,748 |
2022-12-02 | $1.09 | $1.09 | $0.99 | $1.02 | $1.02 | 31,517 |
2022-12-01 | $1.24 | $1.24 | $0.99 | $1.01 | $1.01 | 33,699 |
2022-11-30 | $1.01 | $1.11 | $0.96 | $1.08 | $1.08 | 62,038 |
2022-11-29 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 27,987 |
2022-11-28 | $1.06 | $1.10 | $1.04 | $1.04 | $1.04 | 35,763 |
2022-11-25 | $1.10 | $1.15 | $1.05 | $1.08 | $1.08 | 24,170 |
2022-11-23 | $1.10 | $1.15 | $1.06 | $1.09 | $1.09 | 45,125 |
2022-11-22 | $1.10 | $1.11 | $1.06 | $1.10 | $1.10 | 24,528 |
2022-11-21 | $1.20 | $1.20 | $1.07 | $1.07 | $1.07 | 59,451 |
2022-11-18 | $1.10 | $1.15 | $1.06 | $1.15 | $1.15 | 118,930 |
2022-11-17 | $1.22 | $1.22 | $1.10 | $1.12 | $1.12 | 115,674 |
2022-11-16 | $1.14 | $1.43 | $1.10 | $1.23 | $1.23 | 997,136 |
2022-11-15 | $1.08 | $1.12 | $1.06 | $1.09 | $1.09 | 43,736 |
2022-11-14 | $1.04 | $1.14 | $0.99 | $1.01 | $1.01 | 55,052 |
2022-11-11 | $1.03 | $1.07 | $0.99 | $1.06 | $1.06 | 79,670 |
2022-11-10 | $1.03 | $1.03 | $0.91 | $0.99 | $0.99 | 36,806 |
2022-11-09 | $0.98 | $1.00 | $0.90 | $0.92 | $0.92 | 38,279 |
2022-11-08 | $1.00 | $1.03 | $0.96 | $0.96 | $0.96 | 34,923 |
2022-11-07 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 34,876 |
2022-11-04 | $0.98 | $1.03 | $0.97 | $1.00 | $1.00 | 15,583 |
2022-11-03 | $0.98 | $1.06 | $0.96 | $1.02 | $1.02 | 127,241 |
2022-11-02 | $1.05 | $1.05 | $0.95 | $0.99 | $0.99 | 25,956 |
2022-11-01 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 25,969 |
2022-10-31 | $1.03 | $1.05 | $0.98 | $0.99 | $0.99 | 170,881 |
2022-10-28 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 103,802 |
2022-10-27 | $1.26 | $1.30 | $1.12 | $1.14 | $1.14 | 169,691 |
2022-10-26 | $1.30 | $1.35 | $1.25 | $1.25 | $1.25 | 35,296 |
2022-10-25 | $1.31 | $1.37 | $1.26 | $1.30 | $1.30 | 71,227 |
2022-10-24 | $1.40 | $1.46 | $1.31 | $1.32 | $1.32 | 38,368 |
2022-10-21 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 25,091 |
2022-10-20 | $1.43 | $1.48 | $1.41 | $1.44 | $1.44 | 21,915 |
2022-10-19 | $1.40 | $1.44 | $1.40 | $1.41 | $1.41 | 11,860 |
2022-10-18 | $1.41 | $1.44 | $1.38 | $1.41 | $1.41 | 19,451 |
2022-10-17 | $1.30 | $1.38 | $1.30 | $1.36 | $1.36 | 13,597 |
2022-10-14 | $1.43 | $1.43 | $1.31 | $1.33 | $1.33 | 101,730 |
2022-10-13 | $1.38 | $1.54 | $1.35 | $1.35 | $1.35 | 108,776 |
2022-10-12 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 6,644 |
2022-10-11 | $1.50 | $1.54 | $1.38 | $1.39 | $1.39 | 16,430 |
2022-10-10 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 12,556 |
2022-10-07 | $1.74 | $1.74 | $1.55 | $1.56 | $1.56 | 53,525 |
2022-10-06 | $1.68 | $1.78 | $1.68 | $1.73 | $1.73 | 13,545 |
2022-10-05 | $1.76 | $1.83 | $1.70 | $1.72 | $1.72 | 37,835 |
2022-10-04 | $1.76 | $1.81 | $1.73 | $1.79 | $1.79 | 33,432 |
2022-10-03 | $1.75 | $1.81 | $1.73 | $1.74 | $1.74 | 36,703 |
2022-09-30 | $1.61 | $1.72 | $1.60 | $1.67 | $1.67 | 36,513 |
2022-09-29 | $1.70 | $1.73 | $1.61 | $1.63 | $1.63 | 31,717 |
2022-09-28 | $1.61 | $1.75 | $1.60 | $1.72 | $1.72 | 43,553 |
2022-09-27 | $1.84 | $1.85 | $1.60 | $1.71 | $1.71 | 52,595 |
2022-09-26 | $1.79 | $1.89 | $1.77 | $1.77 | $1.77 | 21,015 |
2022-09-23 | $1.85 | $1.94 | $1.68 | $1.82 | $1.82 | 58,906 |
2022-09-22 | $2.03 | $2.03 | $1.79 | $1.82 | $1.82 | 35,771 |
2022-09-21 | $1.91 | $2.00 | $1.81 | $1.98 | $1.98 | 61,626 |
2022-09-20 | $2.03 | $2.03 | $1.91 | $1.94 | $1.94 | 80,161 |
2022-09-19 | $2.01 | $2.08 | $1.96 | $1.97 | $1.97 | 49,375 |
2022-09-16 | $2.10 | $2.10 | $2.00 | $2.08 | $2.08 | 56,824 |
2022-09-15 | $2.15 | $2.30 | $2.11 | $2.15 | $2.15 | 31,103 |
2022-09-14 | $2.14 | $2.22 | $2.14 | $2.15 | $2.15 | 46,730 |
2022-09-13 | $2.23 | $2.32 | $2.14 | $2.14 | $2.14 | 116,100 |
2022-09-12 | $2.18 | $2.42 | $2.14 | $2.29 | $2.29 | 141,337 |
2022-09-09 | $2.18 | $2.31 | $2.14 | $2.18 | $2.18 | 161,288 |
2022-09-08 | $1.96 | $2.23 | $1.96 | $2.18 | $2.18 | 199,429 |
2022-09-07 | $1.96 | $2.06 | $1.91 | $1.96 | $1.96 | 39,467 |
2022-09-06 | $2.05 | $2.09 | $1.97 | $2.00 | $2.00 | 42,277 |
2022-09-02 | $2.17 | $2.24 | $2.05 | $2.09 | $2.09 | 135,805 |
2022-09-01 | $2.19 | $2.58 | $2.11 | $2.24 | $2.24 | 802,485 |
2022-08-31 | $2.12 | $2.21 | $2.10 | $2.20 | $2.20 | 96,421 |
2022-08-30 | $2.06 | $2.22 | $2.00 | $2.17 | $2.17 | 439,015 |
2022-08-29 | $1.91 | $2.30 | $1.90 | $2.11 | $2.11 | 192,517 |
2022-08-26 | $1.95 | $2.11 | $1.88 | $1.92 | $1.92 | 375,711 |
2022-08-25 | $0.16 | $0.17 | $0.16 | $0.16 | $2.40 | 117,853 |
2022-07-15 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 717,985 |
2022-07-14 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 261,785 |
2022-07-13 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 325,175 |
2022-07-12 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 442,786 |
2022-07-11 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 1,562,183 |
2022-07-08 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 2,440,208 |
2022-07-07 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 2,194,101 |
2022-07-06 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 514,005 |
2022-07-05 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,040,810 |
2022-07-01 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 543,722 |
2022-06-30 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 879,078 |
2022-06-29 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 4,591,376 |
2022-06-28 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 578,674 |
2022-06-27 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 1,232,518 |
2022-06-24 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 776,610 |
2022-06-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 523,592 |
2022-06-22 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 483,090 |
2022-06-21 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 591,939 |
2022-06-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,061,657 |
2022-06-16 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 1,545,923 |
2022-06-15 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 2,102,353 |
2022-06-14 | $0.22 | $0.23 | $0.18 | $0.18 | $0.18 | 21,916,169 |
2022-06-13 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 4,202,256 |
2022-06-10 | $0.17 | $0.23 | $0.16 | $0.19 | $0.19 | 3,012,425 |
2022-06-09 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,115,509 |
2022-06-08 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 402,371 |
2022-06-07 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 320,534 |
2022-06-06 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 794,515 |
2022-06-03 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 273,515 |
2022-06-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 743,955 |
2022-06-01 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 495,741 |
2022-05-31 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 817,996 |
2022-05-27 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 747,176 |
2022-05-26 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 591,952 |
2022-05-25 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 1,137,262 |
2022-05-24 | $0.21 | $0.23 | $0.18 | $0.19 | $0.19 | 2,252,569 |
2022-05-23 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 924,380 |
2022-05-20 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 626,358 |
2022-05-19 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 325,688 |
2022-05-18 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 398,121 |
2022-05-17 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 859,125 |
2022-05-16 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 735,678 |
2022-05-13 | $0.16 | $0.19 | $0.16 | $0.17 | $0.17 | 1,854,100 |
2022-05-12 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 596,936 |
2022-05-11 | $0.15 | $0.17 | $0.14 | $0.14 | $0.14 | 541,160 |
2022-05-10 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 437,427 |
2022-05-09 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 341,520 |
2022-05-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 503,936 |
2022-05-05 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 640,066 |
2022-05-04 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 357,925 |
2022-05-03 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 361,079 |
2022-05-02 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 540,137 |
2022-04-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 300,149 |
2022-04-28 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 579,338 |
2022-04-27 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 282,187 |
2022-04-26 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 909,969 |
2022-04-25 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 293,143 |
2022-04-22 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 603,978 |
2022-04-21 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 583,819 |
2022-04-20 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 672,790 |
2022-04-19 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 427,795 |
2022-04-18 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,466,475 |
2022-04-14 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 905,097 |
2022-04-13 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 2,114,610 |
2022-04-12 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 660,048 |
2022-04-11 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 2,088,898 |
2022-04-08 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 2,418,097 |
2022-04-07 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 515,067 |
2022-04-06 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 881,834 |
2022-04-05 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 2,605,354 |
2022-04-04 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 849,825 |
2022-04-01 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,498,150 |
2022-03-31 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 3,080,874 |
2022-03-30 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2,267,982 |
2022-03-29 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 7,672,265 |
2022-03-28 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 945,901 |
2022-03-25 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 289,106 |
2022-03-24 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 280,541 |
2022-03-23 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 424,278 |
2022-03-22 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 100,894 |
2022-03-21 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 244,871 |
2022-03-18 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 127,257 |
2022-03-17 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 160,016 |
2022-03-16 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 126,358 |
2022-03-15 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 116,386 |
2022-03-14 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 251,920 |
2022-03-11 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 133,521 |
2022-03-10 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 679,363 |
2022-03-09 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 209,828 |
2022-03-08 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 109,749 |
2022-03-07 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 128,040 |
2022-03-04 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 102,377 |
2022-03-03 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 135,270 |
2022-03-02 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 114,052 |
2022-03-01 | $0.33 | $0.38 | $0.31 | $0.32 | $0.32 | 566,969 |
2022-02-28 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 249,637 |
2022-02-25 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 104,633 |
2022-02-24 | $0.31 | $0.34 | $0.30 | $0.32 | $0.32 | 160,060 |
2022-02-23 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 140,902 |
2022-02-22 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 172,819 |
2022-02-18 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 147,402 |
2022-02-17 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 73,413 |
2022-02-16 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 34,030 |
2022-02-15 | $0.38 | $0.42 | $0.37 | $0.38 | $0.38 | 103,833 |
2022-02-14 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 41,663 |
2022-02-11 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 92,344 |
2022-02-10 | $0.36 | $0.42 | $0.35 | $0.38 | $0.38 | 102,038 |
2022-02-09 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 69,515 |
2022-02-08 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 129,958 |
2022-02-07 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 39,448 |
2022-02-04 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 59,822 |
2022-02-03 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 107,639 |
2022-02-02 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 189,870 |
2022-02-01 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 105,156 |
2022-01-31 | $0.35 | $0.39 | $0.31 | $0.36 | $0.36 | 227,519 |
2022-01-28 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 142,479 |
2022-01-27 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 147,035 |
2022-01-26 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 131,135 |
2022-01-25 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 244,986 |
2022-01-24 | $0.37 | $0.37 | $0.27 | $0.31 | $0.31 | 961,374 |
2022-01-21 | $0.40 | $0.42 | $0.36 | $0.37 | $0.37 | 559,651 |
2022-01-20 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 72,217 |
2022-01-19 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 103,659 |
2022-01-18 | $0.42 | $0.47 | $0.41 | $0.42 | $0.42 | 99,622 |
2022-01-14 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 196,707 |
2022-01-13 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 171,974 |
2022-01-12 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 162,277 |
2022-01-11 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 105,347 |
2022-01-10 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 250,605 |
2022-01-07 | $0.44 | $0.47 | $0.43 | $0.43 | $0.43 | 196,671 |
2022-01-06 | $0.44 | $0.47 | $0.43 | $0.43 | $0.43 | 151,606 |
2022-01-05 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 368,252 |
2022-01-04 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 422,551 |
2022-01-03 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 388,972 |
2021-12-31 | $0.45 | $0.47 | $0.40 | $0.41 | $0.41 | 1,344,902 |
2021-12-30 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 589,350 |
2021-12-29 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 493,313 |
2021-12-28 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 320,714 |
2021-12-27 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 567,676 |
2021-12-23 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 245,174 |
2021-12-22 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 168,455 |
2021-12-21 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 320,761 |
2021-12-20 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 293,844 |
2021-12-17 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 159,201 |
2021-12-16 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 131,174 |
2021-12-15 | $0.55 | $0.56 | $0.50 | $0.54 | $0.54 | 303,150 |
2021-12-14 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 132,384 |
2021-12-13 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 134,623 |
2021-12-10 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 101,153 |
2021-12-09 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 226,890 |
2021-12-08 | $0.59 | $0.65 | $0.59 | $0.61 | $0.61 | 253,251 |
2021-12-07 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 206,911 |
2021-12-06 | $0.57 | $0.62 | $0.56 | $0.58 | $0.58 | 286,939 |
2021-12-03 | $0.63 | $0.63 | $0.56 | $0.57 | $0.57 | 633,923 |
2021-12-02 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 132,116 |
2021-12-01 | $0.63 | $0.67 | $0.62 | $0.63 | $0.63 | 389,374 |
2021-11-30 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 197,491 |
2021-11-29 | $0.67 | $0.69 | $0.64 | $0.64 | $0.64 | 318,488 |
2021-11-26 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 137,547 |
2021-11-24 | $0.66 | $0.67 | $0.62 | $0.67 | $0.67 | 446,933 |
2021-11-23 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 129,962 |
2021-11-22 | $0.71 | $0.74 | $0.67 | $0.68 | $0.68 | 368,372 |
2021-11-19 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 250,025 |
2021-11-18 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 380,489 |
2021-11-17 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 178,532 |
2021-11-16 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 138,304 |
2021-11-15 | $0.76 | $0.80 | $0.75 | $0.77 | $0.77 | 107,724 |
2021-11-12 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 87,129 |
2021-11-11 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 141,789 |
2021-11-10 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 107,004 |
2021-11-09 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 138,446 |
2021-11-08 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 107,898 |
2021-11-05 | $0.78 | $0.81 | $0.75 | $0.81 | $0.81 | 369,043 |
2021-11-04 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 134,357 |
2021-11-03 | $0.76 | $0.82 | $0.76 | $0.82 | $0.82 | 295,596 |
2021-11-02 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 163,986 |
2021-11-01 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 181,600 |
2021-10-29 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 214,605 |
2021-10-28 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 199,152 |
2021-10-27 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 221,241 |
2021-10-26 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 177,963 |
2021-10-25 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 163,916 |
2021-10-22 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 225,477 |
2021-10-21 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 159,973 |
2021-10-20 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 92,710 |
2021-10-19 | $0.78 | $0.81 | $0.75 | $0.80 | $0.80 | 408,533 |
2021-10-18 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 502,457 |
2021-10-15 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 87,441 |
2021-10-14 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 91,652 |
2021-10-13 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 114,740 |
2021-10-12 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 283,116 |
2021-10-11 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 128,622 |
2021-10-08 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 197,234 |
2021-10-07 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 264,845 |
2021-10-06 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 179,454 |
2021-10-05 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 216,175 |
2021-10-04 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 314,480 |
2021-10-01 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 303,849 |
2021-09-30 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 125,573 |
2021-09-29 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 348,276 |
2021-09-28 | $0.94 | $0.97 | $0.93 | $0.95 | $0.95 | 621,232 |
2021-09-27 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 264,599 |
2021-09-24 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 83,707 |
2021-09-23 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 311,618 |
2021-09-22 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 162,793 |
2021-09-21 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 176,034 |
2021-09-20 | $0.91 | $0.95 | $0.89 | $0.90 | $0.90 | 700,707 |
2021-09-17 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 465,128 |
2021-09-16 | $0.91 | $0.93 | $0.88 | $0.92 | $0.92 | 305,932 |
2021-09-15 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 326,633 |
2021-09-14 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 393,791 |
2021-09-13 | $0.90 | $0.95 | $0.88 | $0.90 | $0.90 | 1,391,344 |
2021-09-10 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 444,061 |
2021-09-09 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 312,235 |
2021-09-08 | $0.92 | $0.94 | $0.84 | $0.85 | $0.85 | 3,512,041 |
2021-09-07 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 193,427 |
2021-09-03 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 195,956 |
2021-09-02 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 186,321 |
2021-09-01 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 274,307 |
2021-08-31 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 275,666 |
2021-08-30 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 175,777 |
2021-08-27 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 227,301 |
2021-08-26 | $0.92 | $0.93 | $0.87 | $0.91 | $0.91 | 176,349 |
2021-08-25 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 223,424 |
2021-08-24 | $0.83 | $0.93 | $0.82 | $0.89 | $0.89 | 328,216 |
2021-08-23 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 258,726 |
2021-08-20 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 177,571 |
2021-08-19 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 348,601 |
2021-08-18 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 311,060 |
2021-08-17 | $0.84 | $0.86 | $0.81 | $0.81 | $0.81 | 479,817 |
2021-08-16 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 446,679 |
2021-08-13 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 477,072 |
2021-08-12 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 284,401 |
2021-08-11 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 285,637 |
2021-08-10 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 273,879 |
2021-08-09 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 277,862 |
2021-08-06 | $0.96 | $1.00 | $0.95 | $0.96 | $0.96 | 727,019 |
2021-08-05 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 321,520 |
2021-08-04 | $0.99 | $1.02 | $0.95 | $0.96 | $0.96 | 503,390 |
2021-08-03 | $0.93 | $1.04 | $0.92 | $1.03 | $1.03 | 1,279,192 |
2021-08-02 | $0.91 | $0.95 | $0.90 | $0.94 | $0.94 | 294,037 |
2021-07-30 | $0.91 | $0.95 | $0.90 | $0.91 | $0.91 | 190,385 |
2021-07-29 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 312,408 |
2021-07-28 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 263,944 |
2021-07-27 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 396,529 |
2021-07-26 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 340,478 |
2021-07-23 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 242,817 |
2021-07-22 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 189,241 |
2021-07-21 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 393,580 |
2021-07-20 | $0.96 | $0.98 | $0.93 | $0.95 | $0.95 | 395,900 |
2021-07-19 | $0.94 | $0.96 | $0.91 | $0.94 | $0.94 | 565,940 |
2021-07-16 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 248,629 |
2021-07-15 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 433,102 |
2021-07-14 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 1,221,934 |
2021-07-13 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 462,301 |
2021-07-12 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 342,147 |
2021-07-09 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 407,249 |
2021-07-08 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 426,479 |
2021-07-07 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 857,473 |
2021-07-06 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 1,081,126 |
2021-07-02 | $1.12 | $1.13 | $1.07 | $1.10 | $1.10 | 1,175,610 |
2021-07-01 | $1.13 | $1.16 | $1.11 | $1.12 | $1.12 | 559,361 |
2021-06-30 | $1.11 | $1.17 | $1.10 | $1.14 | $1.14 | 1,151,230 |
2021-06-29 | $1.17 | $1.18 | $1.11 | $1.12 | $1.12 | 1,064,051 |
2021-06-28 | $1.21 | $1.23 | $1.14 | $1.16 | $1.16 | 1,381,006 |
2021-06-25 | $1.12 | $1.19 | $1.09 | $1.18 | $1.18 | 9,254,481 |
2021-06-24 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 841,716 |
2021-06-23 | $1.07 | $1.11 | $1.06 | $1.10 | $1.10 | 746,341 |
2021-06-22 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 1,240,341 |
2021-06-21 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 1,057,408 |
2021-06-18 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 890,838 |
2021-06-17 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 780,191 |
2021-06-16 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 982,400 |
2021-06-15 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 869,772 |
2021-06-14 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 906,989 |
2021-06-11 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 1,044,814 |
2021-06-10 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 2,726,720 |
2021-06-09 | $1.14 | $1.17 | $1.13 | $1.13 | $1.13 | 1,190,116 |
2021-06-08 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 1,392,135 |
2021-06-07 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 1,713,312 |
2021-06-04 | $1.17 | $1.20 | $1.12 | $1.13 | $1.13 | 3,132,486 |
2021-06-03 | $1.27 | $1.29 | $1.16 | $1.20 | $1.20 | 9,452,735 |
2021-06-02 | $1.33 | $1.67 | $1.20 | $1.32 | $1.32 | 109,313,425 |
2021-06-01 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 299,362 |
2021-05-28 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 375,418 |
2021-05-27 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 621,210 |
2021-05-26 | $1.01 | $1.04 | $0.99 | $1.04 | $1.04 | 471,921 |
2021-05-25 | $1.01 | $1.03 | $0.98 | $0.99 | $0.99 | 597,683 |
2021-05-24 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 590,645 |
2021-05-21 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 553,123 |
2021-05-20 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 531,274 |
2021-05-19 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 609,352 |
2021-05-18 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 554,954 |
2021-05-17 | $0.97 | $1.05 | $0.95 | $1.01 | $1.01 | 521,077 |
2021-05-14 | $0.97 | $0.99 | $0.93 | $0.97 | $0.97 | 1,130,791 |
2021-05-13 | $1.01 | $1.04 | $0.95 | $0.97 | $0.97 | 942,084 |
2021-05-12 | $1.04 | $1.07 | $1.00 | $1.00 | $1.00 | 864,661 |
2021-05-11 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 767,526 |
2021-05-10 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 777,401 |
2021-05-07 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 952,387 |
2021-05-06 | $1.12 | $1.13 | $1.03 | $1.06 | $1.06 | 1,888,689 |
2021-05-05 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 1,189,727 |
2021-05-04 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 698,345 |
2021-05-03 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 1,202,442 |
2021-04-30 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 633,294 |
2021-04-29 | $1.26 | $1.26 | $1.18 | $1.23 | $1.23 | 1,074,803 |
2021-04-28 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 917,834 |
2021-04-27 | $1.29 | $1.30 | $1.22 | $1.29 | $1.29 | 1,060,543 |
2021-04-26 | $1.17 | $1.30 | $1.17 | $1.26 | $1.26 | 1,690,350 |
2021-04-23 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 688,148 |
2021-04-22 | $1.14 | $1.22 | $1.14 | $1.17 | $1.17 | 1,227,728 |
2021-04-21 | $1.11 | $1.17 | $1.10 | $1.15 | $1.15 | 778,824 |
2021-04-20 | $1.16 | $1.18 | $1.10 | $1.10 | $1.10 | 957,862 |
2021-04-19 | $1.16 | $1.20 | $1.14 | $1.18 | $1.18 | 778,301 |
2021-04-16 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 967,427 |
2021-04-15 | $1.25 | $1.25 | $1.16 | $1.18 | $1.18 | 1,674,737 |
2021-04-14 | $1.18 | $1.26 | $1.18 | $1.22 | $1.22 | 1,576,481 |
2021-04-13 | $1.13 | $1.22 | $1.12 | $1.19 | $1.19 | 1,616,567 |
2021-04-12 | $1.21 | $1.21 | $1.11 | $1.12 | $1.12 | 1,681,162 |
2021-04-09 | $1.23 | $1.25 | $1.19 | $1.21 | $1.21 | 1,367,488 |
2021-04-08 | $1.21 | $1.24 | $1.18 | $1.24 | $1.24 | 1,610,698 |
2021-04-07 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 2,442,463 |
2021-04-06 | $1.26 | $1.27 | $1.20 | $1.22 | $1.22 | 2,047,838 |
2021-04-05 | $1.33 | $1.35 | $1.24 | $1.25 | $1.25 | 1,455,112 |
2021-04-01 | $1.28 | $1.31 | $1.25 | $1.31 | $1.31 | 1,687,930 |
2021-03-31 | $1.30 | $1.30 | $1.24 | $1.26 | $1.26 | 961,901 |
2021-03-30 | $1.23 | $1.29 | $1.20 | $1.27 | $1.27 | 1,246,688 |
2021-03-29 | $1.26 | $1.30 | $1.23 | $1.24 | $1.24 | 1,208,248 |
2021-03-26 | $1.26 | $1.32 | $1.24 | $1.27 | $1.27 | 1,535,323 |
2021-03-25 | $1.25 | $1.29 | $1.15 | $1.26 | $1.26 | 6,726,844 |
2021-03-24 | $1.43 | $1.43 | $1.33 | $1.35 | $1.35 | 3,190,062 |
2021-03-23 | $1.52 | $1.53 | $1.33 | $1.40 | $1.40 | 6,412,565 |
2021-03-22 | $1.61 | $1.62 | $1.48 | $1.50 | $1.50 | 4,548,335 |
2021-03-19 | $1.59 | $1.62 | $1.56 | $1.59 | $1.59 | 2,344,570 |
2021-03-18 | $1.66 | $1.68 | $1.59 | $1.61 | $1.61 | 3,704,853 |
2021-03-17 | $1.56 | $1.72 | $1.52 | $1.69 | $1.69 | 2,955,214 |
2021-03-16 | $1.69 | $1.78 | $1.59 | $1.64 | $1.64 | 4,872,485 |
2021-03-15 | $1.53 | $1.70 | $1.53 | $1.67 | $1.67 | 7,050,608 |
2021-03-12 | $1.43 | $1.54 | $1.40 | $1.54 | $1.54 | 6,245,816 |
2021-03-11 | $1.42 | $1.47 | $1.40 | $1.43 | $1.43 | 5,647,411 |
2021-03-10 | $1.45 | $1.46 | $1.38 | $1.40 | $1.40 | 5,134,549 |
2021-03-09 | $1.42 | $1.47 | $1.36 | $1.40 | $1.40 | 9,687,042 |
2021-03-08 | $1.63 | $1.70 | $1.35 | $1.38 | $1.38 | 14,881,338 |
2021-03-05 | $2.69 | $2.72 | $2.57 | $2.69 | $2.69 | 534,060 |
2021-03-04 | $2.59 | $2.75 | $2.55 | $2.63 | $2.63 | 571,522 |
2021-03-03 | $2.61 | $2.68 | $2.50 | $2.65 | $2.65 | 157,671 |
2021-03-02 | $2.65 | $2.68 | $2.55 | $2.63 | $2.63 | 158,590 |
2021-03-01 | $2.46 | $2.66 | $2.44 | $2.65 | $2.65 | 174,951 |
2021-02-26 | $2.55 | $2.59 | $2.41 | $2.41 | $2.41 | 201,485 |
2021-02-25 | $2.70 | $2.75 | $2.50 | $2.53 | $2.53 | 186,109 |
2021-02-24 | $2.73 | $2.79 | $2.66 | $2.68 | $2.68 | 180,984 |
2021-02-23 | $2.82 | $2.82 | $2.64 | $2.67 | $2.67 | 286,150 |
2021-02-22 | $3.01 | $3.06 | $2.88 | $2.88 | $2.88 | 195,140 |
2021-02-19 | $2.93 | $3.18 | $2.92 | $3.03 | $3.03 | 220,640 |
2021-02-18 | $2.99 | $3.00 | $2.91 | $2.94 | $2.94 | 423,376 |
2021-02-17 | $2.99 | $3.02 | $2.90 | $3.00 | $3.00 | 187,503 |
2021-02-16 | $2.95 | $3.06 | $2.95 | $2.99 | $2.99 | 882,308 |
2021-02-12 | $2.84 | $2.93 | $2.79 | $2.87 | $2.87 | 303,079 |
2021-02-11 | $3.10 | $3.10 | $2.75 | $2.82 | $2.82 | 479,170 |
2021-02-10 | $3.06 | $3.14 | $2.98 | $3.05 | $3.05 | 358,814 |
2021-02-09 | $3.31 | $3.36 | $2.96 | $3.08 | $3.08 | 637,659 |
2021-02-08 | $2.71 | $3.34 | $2.70 | $3.30 | $3.30 | 925,104 |
2021-02-05 | $2.65 | $2.74 | $2.43 | $2.71 | $2.71 | 743,280 |
2021-02-04 | $2.16 | $2.74 | $2.08 | $2.74 | $2.74 | 2,317,175 |
2021-02-03 | $2.14 | $2.20 | $2.10 | $2.12 | $2.12 | 309,592 |
2021-02-02 | $2.11 | $2.20 | $2.05 | $2.15 | $2.15 | 296,584 |
2021-02-01 | $1.99 | $2.10 | $1.96 | $2.06 | $2.06 | 272,077 |
2021-01-29 | $1.98 | $2.02 | $1.95 | $1.96 | $1.96 | 215,743 |
2021-01-28 | $1.97 | $2.06 | $1.96 | $1.98 | $1.98 | 227,537 |
2021-01-27 | $2.01 | $2.05 | $1.91 | $1.95 | $1.95 | 438,914 |
2021-01-26 | $2.08 | $2.09 | $2.00 | $2.05 | $2.05 | 329,501 |
2021-01-25 | $2.11 | $2.12 | $2.03 | $2.05 | $2.05 | 317,977 |
2021-01-22 | $2.06 | $2.13 | $2.03 | $2.11 | $2.11 | 294,676 |
2021-01-21 | $2.14 | $2.17 | $2.06 | $2.06 | $2.06 | 146,228 |
2021-01-20 | $2.10 | $2.13 | $2.04 | $2.12 | $2.12 | 169,574 |
2021-01-19 | $2.10 | $2.14 | $2.03 | $2.05 | $2.05 | 240,957 |
2021-01-15 | $2.19 | $2.24 | $2.07 | $2.09 | $2.09 | 219,342 |
2021-01-14 | $2.25 | $2.27 | $2.16 | $2.18 | $2.18 | 200,043 |
2021-01-13 | $2.31 | $2.31 | $2.12 | $2.16 | $2.16 | 221,146 |
2021-01-12 | $2.25 | $2.31 | $2.25 | $2.30 | $2.30 | 208,579 |
2021-01-11 | $2.19 | $2.30 | $2.19 | $2.25 | $2.25 | 177,067 |
2021-01-08 | $2.17 | $2.25 | $2.16 | $2.24 | $2.24 | 244,899 |
2021-01-07 | $2.09 | $2.18 | $2.05 | $2.16 | $2.16 | 145,702 |
2021-01-06 | $2.07 | $2.13 | $1.98 | $2.10 | $2.10 | 418,751 |
2021-01-05 | $2.04 | $2.09 | $2.02 | $2.07 | $2.07 | 241,842 |
2021-01-04 | $1.96 | $2.02 | $1.90 | $2.01 | $2.01 | 318,851 |
2020-12-31 | $1.95 | $1.96 | $1.87 | $1.93 | $1.93 | 295,563 |
2020-12-30 | $1.89 | $2.03 | $1.87 | $1.94 | $1.94 | 241,085 |
2020-12-29 | $1.94 | $1.95 | $1.85 | $1.87 | $1.87 | 205,904 |
2020-12-28 | $1.94 | $1.98 | $1.90 | $1.91 | $1.91 | 122,529 |
2020-12-24 | $1.93 | $1.97 | $1.90 | $1.90 | $1.90 | 84,148 |
2020-12-23 | $1.94 | $2.00 | $1.91 | $1.94 | $1.94 | 147,226 |
2020-12-22 | $1.94 | $1.99 | $1.86 | $1.94 | $1.94 | 314,650 |
2020-12-21 | $1.99 | $2.02 | $1.92 | $1.95 | $1.95 | 196,484 |
2020-12-18 | $1.93 | $2.06 | $1.88 | $2.06 | $2.06 | 683,168 |
2020-12-17 | $1.93 | $1.94 | $1.86 | $1.92 | $1.92 | 132,278 |
2020-12-16 | $1.93 | $1.93 | $1.81 | $1.90 | $1.90 | 196,625 |
2020-12-15 | $1.84 | $1.91 | $1.84 | $1.89 | $1.89 | 232,268 |
2020-12-14 | $1.82 | $1.90 | $1.82 | $1.86 | $1.86 | 211,298 |
2020-12-11 | $1.85 | $1.85 | $1.75 | $1.82 | $1.82 | 330,437 |
2020-12-10 | $1.82 | $1.86 | $1.81 | $1.86 | $1.86 | 78,185 |
2020-12-09 | $1.83 | $1.91 | $1.80 | $1.82 | $1.82 | 211,663 |
2020-12-08 | $1.92 | $1.93 | $1.81 | $1.86 | $1.86 | 340,430 |
2020-12-07 | $1.92 | $1.96 | $1.90 | $1.90 | $1.90 | 233,398 |
2020-12-04 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 192,433 |
2020-12-03 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 146,963 |
2020-12-02 | $1.92 | $1.96 | $1.89 | $1.91 | $1.91 | 209,702 |
2020-12-01 | $1.97 | $2.00 | $1.90 | $1.91 | $1.91 | 171,040 |
2020-11-30 | $1.92 | $1.99 | $1.89 | $1.96 | $1.96 | 246,566 |
2020-11-27 | $1.93 | $1.94 | $1.90 | $1.92 | $1.92 | 107,261 |
2020-11-25 | $1.94 | $1.97 | $1.92 | $1.94 | $1.94 | 139,493 |
2020-11-24 | $1.95 | $1.99 | $1.92 | $1.94 | $1.94 | 181,325 |
2020-11-23 | $1.98 | $2.00 | $1.94 | $1.95 | $1.95 | 210,035 |
2020-11-20 | $2.00 | $2.01 | $1.97 | $1.99 | $1.99 | 241,392 |
2020-11-19 | $2.01 | $2.04 | $1.97 | $2.02 | $2.02 | 87,193 |
2020-11-18 | $1.97 | $2.06 | $1.97 | $1.99 | $1.99 | 204,333 |
2020-11-17 | $2.00 | $2.04 | $1.96 | $1.97 | $1.97 | 176,446 |
2020-11-16 | $2.05 | $2.06 | $1.96 | $2.05 | $2.05 | 201,069 |
2020-11-13 | $1.98 | $2.11 | $1.98 | $2.06 | $2.06 | 236,254 |
2020-11-12 | $1.90 | $2.02 | $1.85 | $1.98 | $1.98 | 214,841 |
2020-11-11 | $1.94 | $2.00 | $1.89 | $1.91 | $1.91 | 403,716 |
2020-11-10 | $2.03 | $2.03 | $1.97 | $2.01 | $2.01 | 198,676 |
2020-11-09 | $1.98 | $2.05 | $1.92 | $1.99 | $1.99 | 317,231 |
2020-11-06 | $1.97 | $1.99 | $1.90 | $1.94 | $1.94 | 241,623 |
2020-11-05 | $1.97 | $2.02 | $1.96 | $1.97 | $1.97 | 335,210 |
2020-11-04 | $1.81 | $1.98 | $1.80 | $1.97 | $1.97 | 435,574 |
2020-11-03 | $1.77 | $1.79 | $1.73 | $1.78 | $1.78 | 180,406 |
2020-11-02 | $1.77 | $1.77 | $1.69 | $1.74 | $1.74 | 252,952 |
2020-10-30 | $1.61 | $1.77 | $1.50 | $1.74 | $1.74 | 1,923,445 |
2020-10-29 | $1.65 | $1.67 | $1.56 | $1.61 | $1.61 | 274,023 |
2020-10-28 | $1.72 | $1.72 | $1.60 | $1.62 | $1.62 | 465,272 |
2020-10-27 | $1.78 | $1.78 | $1.73 | $1.73 | $1.73 | 296,896 |
2020-10-26 | $1.87 | $1.87 | $1.73 | $1.74 | $1.74 | 368,616 |
2020-10-23 | $1.85 | $1.89 | $1.84 | $1.85 | $1.85 | 283,796 |
2020-10-22 | $1.88 | $1.91 | $1.84 | $1.86 | $1.86 | 214,148 |
2020-10-21 | $1.88 | $1.90 | $1.85 | $1.87 | $1.87 | 191,871 |
2020-10-20 | $1.89 | $1.92 | $1.86 | $1.87 | $1.87 | 360,337 |
2020-10-19 | $1.97 | $1.99 | $1.86 | $1.87 | $1.87 | 265,192 |
2020-10-16 | $1.96 | $1.99 | $1.96 | $1.96 | $1.96 | 250,143 |
2020-10-15 | $1.97 | $2.00 | $1.95 | $1.96 | $1.96 | 403,594 |
2020-10-14 | $1.97 | $2.02 | $1.97 | $1.99 | $1.99 | 312,159 |
2020-10-13 | $2.00 | $2.01 | $1.96 | $1.97 | $1.97 | 287,072 |
2020-10-12 | $2.01 | $2.02 | $1.99 | $2.01 | $2.01 | 323,564 |
2020-10-09 | $2.08 | $2.08 | $1.99 | $2.02 | $2.02 | 185,819 |
2020-10-08 | $2.12 | $2.14 | $2.04 | $2.04 | $2.04 | 192,187 |
2020-10-07 | $1.98 | $2.12 | $1.98 | $2.10 | $2.10 | 399,935 |
2020-10-06 | $1.95 | $2.03 | $1.94 | $1.97 | $1.97 | 461,442 |
2020-10-05 | $2.06 | $2.14 | $1.87 | $2.05 | $2.05 | 1,400,279 |
2020-10-02 | $2.06 | $2.19 | $2.05 | $2.06 | $2.06 | 402,185 |
2020-10-01 | $2.20 | $2.29 | $2.05 | $2.23 | $2.23 | 1,526,101 |
2020-09-30 | $2.04 | $3.00 | $2.00 | $2.51 | $2.51 | 5,607,560 |
2020-09-29 | $1.94 | $2.09 | $1.90 | $2.07 | $2.07 | 789,711 |
2020-09-28 | $1.85 | $1.95 | $1.80 | $1.86 | $1.86 | 414,073 |
2020-09-25 | $1.81 | $1.88 | $1.79 | $1.85 | $1.85 | 181,880 |
2020-09-24 | $1.82 | $1.85 | $1.77 | $1.81 | $1.81 | 270,297 |
2020-09-23 | $1.96 | $1.99 | $1.80 | $1.81 | $1.81 | 391,893 |
2020-09-22 | $1.91 | $1.98 | $1.88 | $1.97 | $1.97 | 479,931 |
2020-09-21 | $1.91 | $2.04 | $1.86 | $1.91 | $1.91 | 511,223 |
2020-09-18 | $2.03 | $2.10 | $1.93 | $1.94 | $1.94 | 3,212,869 |
2020-09-17 | $1.94 | $2.05 | $1.94 | $1.99 | $1.99 | 407,441 |
2020-09-16 | $2.13 | $2.25 | $1.92 | $1.96 | $1.96 | 1,206,627 |
2020-09-15 | $2.18 | $2.31 | $2.10 | $2.12 | $2.12 | 443,116 |
2020-09-14 | $2.05 | $2.23 | $2.04 | $2.15 | $2.15 | 746,941 |
2020-09-11 | $2.03 | $2.12 | $1.99 | $2.01 | $2.01 | 354,235 |
2020-09-10 | $2.17 | $2.27 | $1.98 | $2.02 | $2.02 | 535,007 |
2020-09-09 | $2.06 | $2.32 | $2.06 | $2.16 | $2.16 | 489,643 |
2020-09-08 | $2.04 | $2.35 | $2.00 | $2.05 | $2.05 | 1,617,990 |
2020-09-04 | $2.02 | $2.08 | $1.90 | $2.04 | $2.04 | 705,142 |
2020-09-03 | $2.08 | $2.08 | $1.94 | $2.01 | $2.01 | 316,748 |
2020-09-02 | $2.10 | $2.10 | $2.03 | $2.09 | $2.09 | 241,601 |
2020-09-01 | $2.12 | $2.14 | $2.00 | $2.05 | $2.05 | 369,126 |
2020-08-31 | $2.01 | $2.18 | $1.95 | $2.14 | $2.14 | 607,858 |
2020-08-28 | $1.92 | $2.01 | $1.90 | $2.01 | $2.01 | 306,885 |
2020-08-27 | $2.00 | $2.01 | $1.91 | $1.92 | $1.92 | 448,341 |
2020-08-26 | $1.93 | $2.04 | $1.93 | $2.01 | $2.01 | 563,361 |
2020-08-25 | $1.92 | $1.99 | $1.90 | $1.93 | $1.93 | 377,583 |
2020-08-24 | $1.97 | $1.99 | $1.85 | $1.91 | $1.91 | 584,934 |
2020-08-21 | $1.99 | $2.02 | $1.88 | $1.97 | $1.97 | 588,032 |
2020-08-20 | $2.02 | $2.05 | $1.96 | $1.99 | $1.99 | 368,318 |
2020-08-19 | $1.92 | $2.18 | $1.88 | $2.02 | $2.02 | 2,196,684 |
2020-08-18 | $1.85 | $1.92 | $1.84 | $1.90 | $1.90 | 308,139 |
2020-08-17 | $1.88 | $1.89 | $1.80 | $1.85 | $1.85 | 347,002 |
2020-08-14 | $1.87 | $1.91 | $1.84 | $1.87 | $1.87 | 208,027 |
2020-08-13 | $1.79 | $1.90 | $1.79 | $1.87 | $1.87 | 344,683 |
2020-08-12 | $1.92 | $1.94 | $1.78 | $1.80 | $1.80 | 388,027 |
2020-08-11 | $1.89 | $2.00 | $1.87 | $1.90 | $1.90 | 558,655 |
2020-08-10 | $1.79 | $1.90 | $1.77 | $1.88 | $1.88 | 643,812 |
2020-08-07 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 307,438 |
2020-08-06 | $1.79 | $1.80 | $1.74 | $1.79 | $1.79 | 181,781 |
2020-08-05 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 332,333 |
2020-08-04 | $1.76 | $1.85 | $1.73 | $1.84 | $1.84 | 472,163 |
2020-08-03 | $1.71 | $1.78 | $1.67 | $1.76 | $1.76 | 385,778 |
2020-07-31 | $1.79 | $1.80 | $1.67 | $1.72 | $1.72 | 453,312 |
2020-07-30 | $1.71 | $1.80 | $1.65 | $1.80 | $1.80 | 605,478 |
2020-07-29 | $1.79 | $1.80 | $1.69 | $1.71 | $1.71 | 609,187 |
2020-07-28 | $1.89 | $1.90 | $1.77 | $1.79 | $1.79 | 634,334 |
2020-07-27 | $1.83 | $1.88 | $1.82 | $1.86 | $1.86 | 425,391 |
2020-07-24 | $1.90 | $1.92 | $1.81 | $1.83 | $1.83 | 442,344 |
2020-07-23 | $1.93 | $1.98 | $1.87 | $1.89 | $1.89 | 470,965 |
2020-07-22 | $1.93 | $1.93 | $1.86 | $1.92 | $1.92 | 341,402 |
2020-07-21 | $1.95 | $1.99 | $1.88 | $1.91 | $1.91 | 550,170 |
2020-07-20 | $1.93 | $1.95 | $1.84 | $1.92 | $1.92 | 536,417 |
2020-07-17 | $1.97 | $2.00 | $1.86 | $1.89 | $1.89 | 376,381 |
2020-07-16 | $1.91 | $2.04 | $1.86 | $1.95 | $1.95 | 415,815 |
2020-07-15 | $1.82 | $1.94 | $1.82 | $1.90 | $1.90 | 550,868 |
2020-07-14 | $1.86 | $1.90 | $1.77 | $1.82 | $1.82 | 570,125 |
2020-07-13 | $2.02 | $2.03 | $1.82 | $1.85 | $1.85 | 1,622,316 |
2020-07-10 | $2.02 | $2.06 | $1.98 | $2.00 | $2.00 | 560,498 |
2020-07-09 | $2.12 | $2.15 | $1.95 | $2.03 | $2.03 | 722,536 |
2020-07-08 | $2.11 | $2.15 | $2.03 | $2.12 | $2.12 | 787,377 |
2020-07-07 | $2.13 | $2.28 | $2.11 | $2.12 | $2.12 | 1,087,752 |
2020-07-06 | $2.19 | $2.19 | $1.95 | $2.09 | $2.09 | 1,167,743 |
2020-07-02 | $2.12 | $2.19 | $2.05 | $2.18 | $2.18 | 917,408 |
2020-07-01 | $2.22 | $2.29 | $2.01 | $2.06 | $2.06 | 1,511,388 |
2020-06-30 | $2.10 | $2.29 | $2.01 | $2.22 | $2.22 | 2,245,900 |
2020-06-29 | $2.00 | $2.09 | $1.86 | $2.08 | $2.08 | 2,582,939 |
2020-06-26 | $1.91 | $2.00 | $1.80 | $1.84 | $1.84 | 4,839,860 |
2020-06-25 | $1.89 | $2.03 | $1.82 | $1.90 | $1.90 | 1,375,617 |
2020-06-24 | $1.79 | $2.02 | $1.78 | $1.87 | $1.87 | 4,840,933 |
2020-06-23 | $1.88 | $1.90 | $1.80 | $1.81 | $1.81 | 867,387 |
2020-06-22 | $1.94 | $1.96 | $1.83 | $1.90 | $1.90 | 631,049 |
2020-06-19 | $1.94 | $2.00 | $1.89 | $1.92 | $1.92 | 529,195 |
2020-06-18 | $1.92 | $2.03 | $1.90 | $1.90 | $1.90 | 649,021 |
2020-06-17 | $2.10 | $2.10 | $1.91 | $1.98 | $1.98 | 836,416 |
2020-06-16 | $2.05 | $2.10 | $1.95 | $2.09 | $2.09 | 1,232,900 |
2020-06-15 | $1.90 | $2.08 | $1.85 | $1.96 | $1.96 | 2,248,760 |
2020-06-12 | $1.98 | $1.98 | $1.80 | $1.89 | $1.89 | 1,058,832 |
2020-06-11 | $1.92 | $1.93 | $1.71 | $1.77 | $1.77 | 1,965,987 |
2020-06-10 | $1.95 | $2.08 | $1.90 | $1.97 | $1.97 | 2,188,505 |
2020-06-09 | $1.72 | $2.34 | $1.55 | $2.10 | $2.10 | 12,579,350 |
2020-06-08 | $3.31 | $3.54 | $3.22 | $3.24 | $3.24 | 2,832,979 |
2020-06-05 | $3.21 | $3.53 | $3.21 | $3.26 | $3.26 | 401,914 |
2020-06-04 | $3.56 | $3.69 | $3.31 | $3.41 | $3.41 | 233,037 |
2020-06-03 | $3.46 | $3.60 | $3.41 | $3.54 | $3.54 | 167,517 |
2020-06-02 | $3.86 | $3.89 | $3.48 | $3.49 | $3.49 | 271,033 |
2020-06-01 | $3.32 | $3.76 | $3.32 | $3.64 | $3.64 | 231,797 |
2020-05-29 | $3.55 | $3.79 | $3.19 | $3.36 | $3.36 | 388,704 |
2020-05-28 | $3.93 | $3.94 | $3.50 | $3.56 | $3.56 | 292,480 |
2020-05-27 | $4.02 | $4.20 | $3.60 | $3.86 | $3.86 | 351,314 |
2020-05-26 | $3.98 | $4.30 | $3.91 | $4.05 | $4.05 | 241,964 |
2020-05-22 | $4.27 | $4.36 | $3.88 | $4.00 | $4.00 | 250,993 |
2020-05-21 | $4.21 | $4.39 | $4.10 | $4.23 | $4.23 | 265,180 |
2020-05-20 | $3.85 | $4.36 | $3.83 | $4.12 | $4.12 | 565,212 |
2020-05-19 | $3.43 | $3.85 | $3.31 | $3.81 | $3.81 | 234,187 |
2020-05-18 | $3.29 | $3.52 | $3.20 | $3.41 | $3.41 | 180,345 |
2020-05-15 | $3.29 | $3.49 | $3.25 | $3.31 | $3.31 | 89,400 |
2020-05-14 | $3.26 | $3.38 | $3.25 | $3.30 | $3.30 | 222,160 |
2020-05-13 | $3.46 | $3.46 | $3.10 | $3.25 | $3.25 | 180,027 |
2020-05-12 | $3.46 | $3.57 | $3.27 | $3.30 | $3.30 | 146,932 |
2020-05-11 | $3.40 | $3.59 | $3.40 | $3.42 | $3.42 | 166,568 |
2020-05-08 | $3.46 | $3.63 | $3.35 | $3.35 | $3.35 | 132,222 |
2020-05-07 | $3.53 | $3.64 | $3.40 | $3.44 | $3.44 | 218,176 |
2020-05-06 | $3.64 | $3.74 | $3.35 | $3.46 | $3.46 | 193,237 |
2020-05-05 | $3.37 | $3.96 | $3.31 | $3.65 | $3.65 | 549,034 |
2020-05-04 | $3.00 | $3.35 | $2.94 | $3.26 | $3.26 | 428,044 |
2020-05-01 | $3.05 | $3.18 | $2.74 | $3.00 | $3.00 | 150,400 |
2020-04-30 | $3.02 | $3.14 | $2.91 | $3.05 | $3.05 | 74,287 |
2020-04-29 | $2.89 | $3.15 | $2.86 | $3.08 | $3.08 | 217,284 |
2020-04-28 | $2.96 | $2.99 | $2.86 | $2.86 | $2.86 | 74,889 |
2020-04-27 | $2.95 | $3.00 | $2.79 | $2.88 | $2.88 | 86,231 |
2020-04-24 | $3.03 | $3.09 | $2.92 | $2.95 | $2.95 | 114,206 |
2020-04-23 | $2.83 | $3.09 | $2.75 | $3.00 | $3.00 | 179,104 |
2020-04-22 | $2.80 | $2.95 | $2.71 | $2.76 | $2.76 | 116,112 |
2020-04-21 | $2.75 | $2.92 | $2.70 | $2.73 | $2.73 | 62,833 |
2020-04-20 | $2.99 | $3.09 | $2.67 | $2.73 | $2.73 | 199,792 |
2020-04-17 | $3.00 | $3.05 | $2.92 | $2.98 | $2.98 | 85,585 |
2020-04-16 | $3.15 | $3.17 | $2.91 | $3.09 | $3.09 | 78,495 |
2020-04-15 | $3.10 | $3.15 | $2.94 | $3.09 | $3.09 | 56,682 |
2020-04-14 | $3.00 | $3.20 | $3.00 | $3.10 | $3.10 | 63,944 |
2020-04-13 | $3.14 | $3.20 | $2.91 | $3.11 | $3.11 | 72,161 |
2020-04-09 | $2.83 | $3.09 | $2.75 | $3.09 | $3.09 | 112,336 |
2020-04-08 | $2.49 | $2.85 | $2.38 | $2.82 | $2.82 | 184,448 |
2020-04-07 | $2.40 | $2.59 | $2.40 | $2.47 | $2.47 | 140,870 |
2020-04-06 | $2.20 | $2.49 | $2.15 | $2.19 | $2.19 | 134,379 |
2020-04-03 | $2.38 | $2.55 | $2.20 | $2.24 | $2.24 | 69,287 |
2020-04-02 | $2.51 | $2.67 | $2.39 | $2.39 | $2.39 | 54,371 |
2020-04-01 | $2.40 | $2.48 | $2.23 | $2.47 | $2.47 | 65,368 |
2020-03-31 | $2.24 | $2.38 | $2.15 | $2.38 | $2.38 | 52,839 |
2020-03-30 | $2.23 | $2.37 | $2.11 | $2.23 | $2.23 | 53,284 |
2020-03-27 | $2.14 | $2.36 | $2.08 | $2.28 | $2.28 | 55,984 |
2020-03-26 | $2.06 | $2.23 | $2.01 | $2.21 | $2.21 | 78,559 |
2020-03-25 | $2.09 | $2.20 | $1.83 | $1.95 | $1.95 | 152,033 |
2020-03-24 | $1.85 | $2.28 | $1.76 | $2.03 | $2.03 | 81,192 |
2020-03-23 | $1.80 | $1.83 | $1.60 | $1.83 | $1.83 | 64,265 |
2020-03-20 | $1.70 | $1.88 | $1.69 | $1.84 | $1.84 | 69,837 |
2020-03-19 | $1.55 | $1.78 | $1.52 | $1.73 | $1.73 | 95,614 |
2020-03-18 | $1.66 | $1.75 | $1.30 | $1.64 | $1.64 | 84,075 |
2020-03-17 | $1.78 | $2.02 | $1.67 | $1.70 | $1.70 | 129,322 |
2020-03-16 | $1.90 | $1.90 | $1.41 | $1.77 | $1.77 | 137,812 |
2020-03-13 | $2.13 | $2.45 | $2.04 | $2.15 | $2.15 | 120,165 |
2020-03-12 | $2.36 | $2.37 | $2.03 | $2.17 | $2.17 | 137,534 |
2020-03-11 | $2.71 | $2.71 | $2.36 | $2.50 | $2.50 | 257,518 |
2020-03-10 | $2.98 | $2.98 | $2.61 | $2.74 | $2.74 | 112,539 |
2020-03-09 | $2.94 | $3.13 | $2.64 | $2.87 | $2.87 | 114,734 |
2020-03-06 | $3.16 | $3.32 | $3.07 | $3.21 | $3.21 | 117,614 |
2020-03-05 | $3.19 | $3.40 | $3.10 | $3.21 | $3.21 | 143,233 |
2020-03-04 | $2.86 | $3.33 | $2.80 | $3.28 | $3.28 | 233,983 |
2020-03-03 | $2.78 | $2.87 | $2.66 | $2.84 | $2.84 | 65,405 |
2020-03-02 | $2.75 | $2.81 | $2.66 | $2.77 | $2.77 | 80,386 |
2020-02-28 | $2.60 | $2.78 | $2.46 | $2.78 | $2.78 | 139,651 |
2020-02-27 | $2.85 | $2.85 | $2.58 | $2.66 | $2.66 | 115,883 |
2020-02-26 | $2.98 | $3.08 | $2.84 | $2.90 | $2.90 | 99,605 |
2020-02-25 | $3.06 | $3.09 | $2.86 | $2.89 | $2.89 | 110,940 |
2020-02-24 | $3.01 | $3.11 | $2.83 | $3.06 | $3.06 | 121,678 |
2020-02-21 | $3.29 | $3.35 | $3.13 | $3.19 | $3.19 | 114,079 |
2020-02-20 | $3.40 | $3.40 | $3.25 | $3.32 | $3.32 | 68,742 |
2020-02-19 | $3.25 | $3.40 | $3.21 | $3.37 | $3.37 | 129,577 |
2020-02-18 | $2.80 | $3.38 | $2.80 | $3.23 | $3.23 | 161,361 |
2020-02-14 | $2.95 | $2.98 | $2.83 | $2.89 | $2.89 | 60,568 |
2020-02-13 | $3.01 | $3.05 | $2.80 | $2.97 | $2.97 | 131,726 |
2020-02-12 | $3.05 | $3.14 | $3.03 | $3.04 | $3.04 | 66,260 |
2020-02-11 | $3.06 | $3.15 | $3.03 | $3.08 | $3.08 | 45,852 |
2020-02-10 | $3.04 | $3.15 | $3.00 | $3.05 | $3.05 | 72,170 |
2020-02-07 | $3.06 | $3.17 | $3.02 | $3.06 | $3.06 | 216,758 |
2020-02-06 | $3.36 | $3.38 | $3.05 | $3.11 | $3.11 | 149,744 |
2020-02-05 | $3.41 | $3.43 | $3.23 | $3.34 | $3.34 | 66,322 |
2020-02-04 | $3.24 | $3.34 | $3.20 | $3.33 | $3.33 | 84,055 |
2020-02-03 | $3.54 | $3.69 | $3.19 | $3.22 | $3.22 | 236,944 |
2020-01-31 | $3.21 | $3.46 | $3.08 | $3.46 | $3.46 | 152,179 |
2020-01-30 | $3.24 | $3.27 | $3.11 | $3.22 | $3.22 | 68,655 |
2020-01-29 | $3.40 | $3.48 | $3.18 | $3.25 | $3.25 | 115,250 |
2020-01-28 | $3.37 | $3.40 | $3.30 | $3.35 | $3.35 | 138,768 |
2020-01-27 | $3.65 | $3.65 | $3.26 | $3.30 | $3.30 | 256,346 |
2020-01-24 | $3.95 | $4.05 | $3.52 | $3.64 | $3.64 | 317,858 |
2020-01-23 | $3.85 | $3.95 | $3.40 | $3.85 | $3.85 | 476,883 |
2020-01-22 | $3.40 | $3.95 | $3.40 | $3.83 | $3.83 | 899,483 |
2020-01-21 | $2.90 | $3.39 | $2.90 | $3.35 | $3.35 | 649,933 |
2020-01-17 | $2.94 | $2.95 | $2.80 | $2.85 | $2.85 | 135,213 |
2020-01-16 | $2.91 | $2.95 | $2.87 | $2.95 | $2.95 | 141,560 |
2020-01-15 | $3.05 | $3.09 | $2.87 | $2.90 | $2.90 | 143,393 |
2020-01-14 | $3.08 | $3.13 | $2.95 | $3.05 | $3.05 | 115,810 |
2020-01-13 | $3.07 | $3.22 | $3.00 | $3.11 | $3.11 | 208,383 |
2020-01-10 | $3.11 | $3.50 | $3.05 | $3.05 | $3.05 | 740,191 |
2020-01-09 | $2.70 | $2.95 | $2.70 | $2.85 | $2.85 | 105,283 |
2020-01-08 | $2.84 | $2.85 | $2.66 | $2.73 | $2.73 | 127,402 |
2020-01-07 | $2.87 | $2.95 | $2.75 | $2.85 | $2.85 | 92,005 |
2020-01-06 | $2.80 | $3.09 | $2.80 | $2.92 | $2.92 | 263,116 |
2020-01-03 | $2.75 | $2.89 | $2.59 | $2.73 | $2.73 | 166,028 |
2020-01-02 | $2.85 | $2.97 | $2.65 | $2.80 | $2.80 | 151,146 |
2019-12-31 | $2.87 | $2.94 | $2.73 | $2.94 | $2.94 | 211,897 |
2019-12-30 | $2.62 | $2.87 | $2.41 | $2.87 | $2.87 | 328,835 |
2019-12-27 | $2.90 | $3.11 | $2.62 | $2.68 | $2.68 | 655,746 |
2019-12-26 | $2.94 | $4.11 | $2.82 | $2.95 | $2.95 | 3,750,046 |
2019-12-24 | $2.35 | $2.90 | $2.35 | $2.79 | $2.79 | 2,708,357 |
2019-12-23 | $2.38 | $2.47 | $1.93 | $2.17 | $2.17 | 1,474,425 |
2019-12-20 | $1.70 | $1.76 | $1.68 | $1.73 | $1.73 | 37,998 |
2019-12-19 | $1.70 | $1.73 | $1.66 | $1.71 | $1.71 | 49,055 |
2019-12-18 | $1.98 | $1.98 | $1.57 | $1.76 | $1.76 | 78,297 |
2019-12-17 | $1.95 | $1.99 | $1.86 | $1.96 | $1.96 | 30,030 |
2019-12-16 | $1.91 | $2.02 | $1.86 | $1.95 | $1.95 | 57,306 |
2019-12-13 | $1.97 | $1.97 | $1.80 | $1.88 | $1.88 | 75,053 |
2019-12-12 | $1.89 | $1.96 | $1.80 | $1.91 | $1.91 | 45,375 |
2019-12-11 | $2.06 | $2.15 | $1.80 | $1.88 | $1.88 | 155,302 |
2019-12-10 | $1.80 | $2.10 | $1.77 | $1.96 | $1.96 | 214,720 |
2019-12-09 | $1.60 | $1.80 | $1.60 | $1.77 | $1.77 | 64,834 |
2019-12-06 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 1,278,855 |
2019-12-05 | $1.53 | $1.58 | $1.53 | $1.54 | $1.54 | 91,687 |
2019-12-04 | $1.58 | $1.62 | $1.53 | $1.53 | $1.53 | 204,633 |
2019-12-03 | $1.59 | $1.63 | $1.58 | $1.58 | $1.58 | 11,618 |
2019-12-02 | $1.63 | $1.70 | $1.57 | $1.58 | $1.58 | 47,743 |
2019-11-29 | $1.56 | $1.73 | $1.56 | $1.73 | $1.73 | 52,356 |
2019-11-27 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 15,528 |
2019-11-26 | $1.51 | $1.56 | $1.51 | $1.53 | $1.53 | 48,107 |
2019-11-25 | $1.51 | $1.60 | $1.51 | $1.54 | $1.54 | 35,521 |
2019-11-22 | $1.51 | $1.56 | $1.45 | $1.55 | $1.55 | 38,467 |
2019-11-21 | $1.53 | $1.57 | $1.47 | $1.47 | $1.47 | 85,943 |
2019-11-20 | $1.50 | $1.57 | $1.50 | $1.54 | $1.54 | 91,281 |
2019-11-19 | $1.49 | $1.55 | $1.46 | $1.52 | $1.52 | 94,369 |
2019-11-18 | $1.53 | $1.55 | $1.46 | $1.49 | $1.49 | 16,225 |
2019-11-15 | $1.54 | $1.57 | $1.54 | $1.55 | $1.55 | 69,236 |
2019-11-14 | $1.51 | $1.58 | $1.51 | $1.55 | $1.55 | 58,860 |
2019-11-13 | $1.46 | $1.57 | $1.40 | $1.54 | $1.54 | 63,188 |
2019-11-12 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 29,733 |
2019-11-11 | $1.42 | $1.53 | $1.41 | $1.42 | $1.42 | 48,394 |
2019-11-08 | $1.45 | $1.47 | $1.41 | $1.41 | $1.41 | 35,055 |
2019-11-07 | $1.51 | $1.52 | $1.42 | $1.42 | $1.42 | 21,159 |
2019-11-06 | $1.51 | $1.54 | $1.41 | $1.50 | $1.50 | 38,848 |
2019-11-05 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 36,978 |
2019-11-04 | $1.55 | $1.64 | $1.55 | $1.55 | $1.55 | 282,928 |
2019-11-01 | $1.55 | $1.57 | $1.52 | $1.55 | $1.55 | 187,989 |
2019-10-31 | $1.51 | $1.57 | $1.51 | $1.53 | $1.53 | 38,233 |
2019-10-30 | $1.54 | $1.54 | $1.48 | $1.52 | $1.52 | 10,394 |
2019-10-29 | $1.50 | $1.53 | $1.36 | $1.53 | $1.53 | 12,797 |
2019-10-28 | $1.36 | $1.59 | $1.36 | $1.40 | $1.40 | 86,145 |
2019-10-25 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 44,684 |
2019-10-24 | $1.54 | $1.61 | $1.41 | $1.41 | $1.41 | 79,676 |
2019-10-23 | $1.23 | $1.55 | $1.18 | $1.55 | $1.55 | 521,967 |
2019-10-22 | $1.46 | $1.56 | $1.40 | $1.50 | $1.50 | 47,159 |
2019-10-21 | $1.45 | $1.49 | $1.45 | $1.46 | $1.46 | 29,268 |
2019-10-18 | $1.57 | $1.57 | $1.46 | $1.48 | $1.48 | 29,152 |
2019-10-17 | $1.48 | $1.55 | $1.48 | $1.53 | $1.53 | 37,498 |
2019-10-16 | $1.55 | $1.57 | $1.45 | $1.48 | $1.48 | 26,629 |
2019-10-15 | $1.58 | $1.60 | $1.55 | $1.58 | $1.58 | 26,567 |
2019-10-14 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 13,683 |
2019-10-11 | $1.71 | $1.71 | $1.59 | $1.62 | $1.62 | 24,256 |
2019-10-10 | $1.72 | $1.72 | $1.66 | $1.66 | $1.66 | 5,841 |
2019-10-09 | $1.79 | $1.80 | $1.71 | $1.75 | $1.75 | 14,449 |
2019-10-08 | $1.71 | $1.76 | $1.63 | $1.76 | $1.76 | 16,992 |
2019-10-07 | $1.71 | $1.79 | $1.71 | $1.71 | $1.71 | 5,977 |
2019-10-04 | $1.78 | $1.84 | $1.77 | $1.78 | $1.78 | 10,186 |
2019-10-03 | $1.73 | $1.89 | $1.72 | $1.79 | $1.79 | 35,205 |
2019-10-02 | $1.50 | $1.89 | $1.41 | $1.71 | $1.71 | 169,155 |
2019-10-01 | $1.50 | $1.61 | $1.46 | $1.48 | $1.48 | 32,912 |
2019-09-30 | $1.62 | $1.62 | $1.43 | $1.50 | $1.50 | 23,651 |
2019-09-27 | $1.64 | $1.69 | $1.60 | $1.61 | $1.61 | 23,055 |
2019-09-26 | $1.70 | $1.80 | $1.62 | $1.62 | $1.62 | 62,214 |
2019-09-25 | $1.85 | $1.86 | $1.75 | $1.76 | $1.76 | 13,438 |
2019-09-24 | $1.77 | $1.82 | $1.69 | $1.76 | $1.76 | 9,522 |
2019-09-23 | $1.83 | $1.85 | $1.75 | $1.75 | $1.75 | 6,065 |
2019-09-20 | $1.80 | $1.87 | $1.72 | $1.85 | $1.85 | 13,444 |
2019-09-19 | $1.81 | $1.86 | $1.72 | $1.72 | $1.72 | 24,560 |
2019-09-18 | $1.82 | $1.88 | $1.81 | $1.82 | $1.82 | 6,185 |
2019-09-17 | $1.76 | $1.90 | $1.76 | $1.81 | $1.81 | 15,444 |
2019-09-16 | $1.86 | $1.88 | $1.76 | $1.78 | $1.78 | 17,471 |
2019-09-13 | $1.81 | $1.90 | $1.78 | $1.90 | $1.90 | 6,497 |
2019-09-12 | $1.84 | $1.85 | $1.75 | $1.76 | $1.76 | 12,716 |
2019-09-11 | $1.76 | $1.85 | $1.72 | $1.85 | $1.85 | 22,777 |
2019-09-10 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 9,635 |
2019-09-09 | $1.84 | $1.84 | $1.65 | $1.68 | $1.68 | 29,688 |
2019-09-06 | $1.82 | $1.85 | $1.71 | $1.85 | $1.85 | 18,537 |
2019-09-05 | $1.78 | $1.80 | $1.70 | $1.80 | $1.80 | 38,345 |
2019-09-04 | $1.81 | $1.83 | $1.78 | $1.79 | $1.79 | 13,423 |
2019-09-03 | $1.82 | $1.82 | $1.75 | $1.79 | $1.79 | 5,139 |
2019-08-30 | $1.83 | $1.83 | $1.75 | $1.79 | $1.79 | 5,730 |
2019-08-29 | $1.83 | $1.83 | $1.77 | $1.78 | $1.78 | 24,841 |
2019-08-28 | $1.74 | $1.82 | $1.70 | $1.82 | $1.82 | 7,553 |
2019-08-27 | $1.89 | $1.92 | $1.74 | $1.74 | $1.74 | 28,923 |
2019-08-26 | $1.89 | $1.89 | $1.82 | $1.89 | $1.89 | 15,042 |
2019-08-23 | $1.81 | $1.93 | $1.80 | $1.82 | $1.82 | 19,381 |
2019-08-22 | $1.96 | $1.99 | $1.80 | $1.88 | $1.88 | 36,686 |
2019-08-21 | $2.06 | $2.06 | $1.91 | $1.98 | $1.98 | 28,170 |
2019-08-20 | $1.92 | $1.94 | $1.85 | $1.88 | $1.88 | 9,481 |
2019-08-19 | $2.01 | $2.01 | $1.90 | $1.91 | $1.91 | 15,710 |
2019-08-16 | $1.81 | $2.02 | $1.77 | $2.02 | $2.02 | 30,966 |
2019-08-15 | $1.79 | $1.86 | $1.79 | $1.80 | $1.80 | 6,430 |
2019-08-14 | $1.90 | $1.92 | $1.70 | $1.75 | $1.75 | 79,273 |
2019-08-13 | $1.96 | $2.03 | $1.86 | $1.95 | $1.95 | 40,771 |
2019-08-12 | $1.94 | $2.07 | $1.94 | $2.00 | $2.00 | 44,964 |
2019-08-09 | $1.91 | $2.00 | $1.88 | $2.00 | $2.00 | 69,731 |
2019-08-08 | $2.00 | $2.00 | $1.90 | $1.93 | $1.93 | 67,578 |
2019-08-07 | $1.99 | $2.00 | $1.87 | $1.99 | $1.99 | 18,419 |
2019-08-06 | $2.00 | $2.00 | $1.90 | $1.94 | $1.94 | 49,501 |
2019-08-05 | $2.09 | $2.09 | $1.90 | $1.97 | $1.97 | 25,842 |
2019-08-02 | $2.15 | $2.21 | $1.94 | $2.09 | $2.09 | 85,546 |
2019-08-01 | $2.29 | $2.35 | $2.05 | $2.08 | $2.08 | 79,650 |
2019-07-31 | $2.37 | $2.44 | $2.18 | $2.20 | $2.20 | 60,678 |
2019-07-30 | $2.45 | $2.51 | $2.20 | $2.34 | $2.34 | 150,718 |
2019-07-29 | $2.28 | $2.53 | $2.10 | $2.45 | $2.45 | 122,462 |
2019-07-26 | $2.53 | $2.57 | $2.05 | $2.28 | $2.28 | 258,524 |
2019-07-25 | $2.64 | $2.67 | $2.53 | $2.55 | $2.55 | 31,718 |
2019-07-24 | $2.64 | $2.64 | $2.54 | $2.61 | $2.61 | 16,479 |
2019-07-23 | $2.62 | $2.71 | $2.52 | $2.64 | $2.64 | 47,363 |
2019-07-22 | $2.76 | $2.80 | $2.60 | $2.63 | $2.63 | 41,414 |
2019-07-19 | $2.87 | $2.88 | $2.71 | $2.78 | $2.78 | 22,544 |
2019-07-18 | $2.87 | $2.94 | $2.80 | $2.86 | $2.86 | 17,725 |
2019-07-17 | $2.83 | $2.92 | $2.83 | $2.88 | $2.88 | 22,019 |
2019-07-16 | $3.04 | $3.04 | $2.67 | $2.83 | $2.83 | 54,743 |
2019-07-15 | $2.89 | $2.99 | $2.84 | $2.99 | $2.99 | 87,702 |
2019-07-12 | $2.98 | $2.99 | $2.85 | $2.85 | $2.85 | 61,947 |
2019-07-11 | $3.06 | $3.09 | $2.90 | $2.98 | $2.98 | 123,487 |
2019-07-10 | $2.77 | $3.03 | $2.72 | $2.96 | $2.96 | 161,686 |
2019-07-09 | $2.71 | $2.89 | $2.71 | $2.72 | $2.72 | 29,818 |
2019-07-08 | $2.71 | $2.90 | $2.60 | $2.75 | $2.75 | 137,075 |
2019-07-05 | $2.64 | $2.73 | $2.51 | $2.54 | $2.54 | 32,461 |
2019-07-03 | $2.75 | $2.87 | $2.67 | $2.67 | $2.67 | 9,515 |
2019-07-02 | $2.75 | $2.78 | $2.63 | $2.77 | $2.77 | 51,937 |
2019-07-01 | $2.77 | $2.84 | $2.70 | $2.70 | $2.70 | 57,002 |
2019-06-28 | $2.74 | $2.80 | $2.60 | $2.80 | $2.80 | 127,592 |
2019-06-27 | $2.69 | $2.81 | $2.50 | $2.72 | $2.72 | 102,490 |
2019-06-26 | $2.62 | $2.74 | $2.60 | $2.71 | $2.71 | 8,398 |
2019-06-25 | $2.58 | $2.77 | $2.55 | $2.60 | $2.60 | 61,448 |
2019-06-24 | $2.76 | $2.89 | $2.50 | $2.50 | $2.50 | 58,085 |
2019-06-21 | $2.87 | $2.90 | $2.72 | $2.76 | $2.76 | 78,589 |
2019-06-20 | $2.78 | $2.90 | $2.75 | $2.85 | $2.85 | 92,417 |
2019-06-19 | $2.84 | $2.84 | $2.65 | $2.75 | $2.75 | 116,734 |
2019-06-18 | $2.71 | $2.84 | $2.55 | $2.84 | $2.84 | 44,833 |
2019-06-17 | $2.75 | $2.78 | $2.50 | $2.76 | $2.76 | 70,996 |
2019-06-14 | $2.84 | $2.84 | $2.57 | $2.73 | $2.73 | 62,296 |
2019-06-13 | $2.87 | $2.87 | $2.79 | $2.84 | $2.84 | 51,590 |
2019-06-12 | $2.80 | $2.90 | $2.66 | $2.87 | $2.87 | 101,780 |
2019-06-11 | $2.69 | $2.89 | $2.61 | $2.87 | $2.87 | 122,312 |
2019-06-10 | $2.50 | $2.70 | $2.50 | $2.63 | $2.63 | 58,780 |
2019-06-07 | $2.58 | $2.72 | $2.51 | $2.51 | $2.51 | 60,389 |
2019-06-06 | $2.82 | $2.83 | $2.56 | $2.58 | $2.58 | 62,718 |
2019-06-05 | $2.96 | $2.96 | $2.75 | $2.85 | $2.85 | 93,673 |
2019-06-04 | $2.86 | $2.98 | $2.74 | $2.87 | $2.87 | 149,135 |
2019-06-03 | $2.99 | $2.99 | $2.63 | $2.81 | $2.81 | 230,271 |
2019-05-31 | $2.90 | $2.98 | $2.80 | $2.95 | $2.95 | 279,005 |
2019-05-30 | $2.57 | $2.80 | $2.55 | $2.79 | $2.79 | 200,341 |
2019-05-29 | $2.40 | $2.65 | $2.29 | $2.55 | $2.55 | 206,489 |
2019-05-28 | $2.27 | $2.37 | $2.23 | $2.37 | $2.37 | 124,102 |
2019-05-24 | $2.18 | $2.29 | $2.18 | $2.23 | $2.23 | 121,165 |
2019-05-23 | $2.04 | $2.14 | $2.02 | $2.14 | $2.14 | 136,545 |
2019-05-22 | $1.92 | $2.08 | $1.91 | $2.03 | $2.03 | 82,818 |
2019-05-21 | $2.01 | $2.05 | $1.85 | $1.95 | $1.95 | 172,618 |
2019-05-20 | $1.95 | $2.07 | $1.89 | $2.01 | $2.01 | 174,059 |
2019-05-17 | $2.07 | $2.07 | $1.90 | $1.95 | $1.95 | 41,277 |
2019-05-16 | $2.04 | $2.10 | $2.01 | $2.03 | $2.03 | 54,569 |
2019-05-15 | $1.98 | $2.03 | $1.96 | $2.02 | $2.02 | 82,686 |
2019-05-14 | $1.98 | $2.03 | $1.85 | $1.95 | $1.95 | 61,734 |
2019-05-13 | $1.95 | $2.02 | $1.95 | $2.00 | $2.00 | 82,118 |
2019-05-10 | $2.00 | $2.09 | $2.00 | $2.03 | $2.03 | 78,264 |
2019-05-09 | $2.04 | $2.07 | $2.00 | $2.00 | $2.00 | 79,796 |
2019-05-08 | $2.02 | $2.10 | $2.02 | $2.07 | $2.07 | 110,757 |
2019-05-07 | $2.05 | $2.08 | $1.98 | $2.00 | $2.00 | 36,447 |
2019-05-06 | $2.06 | $2.07 | $2.02 | $2.02 | $2.02 | 47,679 |
2019-05-03 | $2.00 | $2.10 | $2.00 | $2.06 | $2.06 | 58,799 |
2019-05-02 | $2.02 | $2.02 | $1.93 | $2.00 | $2.00 | 37,856 |
2019-05-01 | $2.05 | $2.06 | $1.96 | $2.01 | $2.01 | 33,868 |
2019-04-30 | $2.04 | $2.12 | $1.97 | $2.01 | $2.01 | 27,376 |
2019-04-29 | $1.99 | $2.09 | $1.95 | $2.06 | $2.06 | 41,172 |
2019-04-26 | $1.99 | $2.01 | $1.95 | $1.98 | $1.98 | 60,967 |
2019-04-25 | $2.01 | $2.01 | $1.99 | $2.01 | $2.01 | 27,334 |
2019-04-24 | $1.99 | $2.06 | $1.96 | $2.03 | $2.03 | 44,644 |
2019-04-23 | $1.97 | $2.15 | $1.95 | $2.00 | $2.00 | 157,218 |
2019-04-22 | $2.03 | $2.08 | $1.94 | $2.00 | $2.00 | 40,162 |
2019-04-18 | $1.95 | $2.07 | $1.94 | $2.02 | $2.02 | 41,163 |
2019-04-17 | $2.00 | $2.04 | $1.90 | $1.97 | $1.97 | 110,823 |
2019-04-16 | $2.00 | $2.00 | $1.94 | $2.00 | $2.00 | 76,324 |
2019-04-15 | $2.05 | $2.15 | $1.93 | $1.95 | $1.95 | 142,655 |
2019-04-12 | $2.21 | $2.21 | $2.03 | $2.06 | $2.06 | 121,991 |
2019-04-11 | $2.24 | $2.25 | $2.16 | $2.18 | $2.18 | 44,192 |
2019-04-10 | $2.20 | $2.26 | $2.15 | $2.26 | $2.26 | 95,138 |
2019-04-09 | $2.24 | $2.24 | $2.14 | $2.22 | $2.22 | 120,632 |
2019-04-08 | $2.07 | $2.21 | $2.01 | $2.21 | $2.21 | 135,343 |
2019-04-05 | $2.12 | $2.17 | $2.01 | $2.07 | $2.07 | 135,126 |
2019-04-04 | $2.10 | $2.18 | $2.07 | $2.10 | $2.10 | 230,562 |
2019-04-03 | $1.96 | $2.20 | $1.94 | $2.09 | $2.09 | 246,670 |
2019-04-02 | $1.91 | $2.03 | $1.86 | $1.98 | $1.98 | 227,903 |
2019-04-01 | $2.03 | $2.09 | $1.92 | $1.93 | $1.93 | 597,517 |
2019-03-29 | $2.10 | $2.14 | $2.03 | $2.06 | $2.06 | 214,317 |
2019-03-28 | $2.03 | $2.15 | $1.92 | $2.10 | $2.10 | 230,023 |
2019-03-27 | $2.18 | $2.25 | $1.95 | $2.04 | $2.04 | 490,512 |
2019-03-26 | $2.34 | $2.47 | $2.16 | $2.18 | $2.18 | 340,706 |
2019-03-25 | $2.42 | $2.42 | $2.24 | $2.34 | $2.34 | 349,214 |
2019-03-22 | $2.17 | $2.62 | $2.16 | $2.41 | $2.41 | 813,622 |
2019-03-21 | $2.19 | $2.55 | $2.10 | $2.35 | $2.35 | 2,025,925 |
2019-03-20 | $2.15 | $2.20 | $2.03 | $2.05 | $2.05 | 773,547 |
2019-03-19 | $2.49 | $2.63 | $2.00 | $2.28 | $2.28 | 1,364,126 |
2019-03-18 | $2.25 | $3.19 | $2.15 | $2.58 | $2.58 | 6,444,309 |
2019-03-15 | $2.91 | $5.07 | $2.50 | $2.68 | $2.68 | 80,115,642 |
2019-03-14 | $1.38 | $1.38 | $1.11 | $1.35 | $1.35 | 559,663 |
2019-03-13 | $1.52 | $1.53 | $1.30 | $1.40 | $1.40 | 255,835 |
2019-03-12 | $1.48 | $1.53 | $1.48 | $1.53 | $1.53 | 11,827 |
2019-03-11 | $1.56 | $1.62 | $1.47 | $1.47 | $1.47 | 48,642 |
2019-03-08 | $1.60 | $1.63 | $1.50 | $1.50 | $1.50 | 12,406 |
2019-03-07 | $1.51 | $1.66 | $1.50 | $1.55 | $1.55 | 24,553 |
2019-03-06 | $1.53 | $1.60 | $1.50 | $1.50 | $1.50 | 23,249 |
2019-03-05 | $1.51 | $1.53 | $1.46 | $1.53 | $1.53 | 9,984 |
2019-03-04 | $1.54 | $1.56 | $1.46 | $1.50 | $1.50 | 37,716 |
2019-03-01 | $1.51 | $1.59 | $1.51 | $1.59 | $1.59 | 8,545 |
2019-02-28 | $1.53 | $1.65 | $1.47 | $1.48 | $1.48 | 13,832 |
2019-02-27 | $1.55 | $1.64 | $1.47 | $1.54 | $1.54 | 60,202 |
2019-02-26 | $1.65 | $1.71 | $1.52 | $1.56 | $1.56 | 97,706 |
2019-02-25 | $1.74 | $1.75 | $1.65 | $1.67 | $1.67 | 25,588 |
2019-02-22 | $1.68 | $1.77 | $1.68 | $1.69 | $1.69 | 10,723 |
2019-02-21 | $1.67 | $1.75 | $1.66 | $1.68 | $1.68 | 20,266 |
2019-02-20 | $1.69 | $1.76 | $1.68 | $1.69 | $1.69 | 21,619 |
2019-02-19 | $1.67 | $1.79 | $1.67 | $1.70 | $1.70 | 21,082 |
2019-02-15 | $1.72 | $1.80 | $1.67 | $1.67 | $1.67 | 34,976 |
2019-02-14 | $1.68 | $1.80 | $1.68 | $1.69 | $1.69 | 18,379 |
2019-02-13 | $1.66 | $1.78 | $1.66 | $1.69 | $1.69 | 13,944 |
2019-02-12 | $1.66 | $1.76 | $1.64 | $1.65 | $1.65 | 20,456 |
2019-02-11 | $1.66 | $1.66 | $1.64 | $1.65 | $1.65 | 12,849 |
2019-02-08 | $1.66 | $1.75 | $1.65 | $1.65 | $1.65 | 2,777 |
2019-02-07 | $1.65 | $1.75 | $1.65 | $1.65 | $1.65 | 16,058 |
2019-02-06 | $1.71 | $1.74 | $1.66 | $1.68 | $1.68 | 12,416 |
2019-02-05 | $1.78 | $1.80 | $1.65 | $1.70 | $1.70 | 9,078 |
2019-02-04 | $1.64 | $1.80 | $1.64 | $1.80 | $1.80 | 16,136 |
2019-02-01 | $1.73 | $1.77 | $1.63 | $1.64 | $1.64 | 11,837 |
2019-01-31 | $1.69 | $1.77 | $1.69 | $1.77 | $1.77 | 41,262 |
2019-01-30 | $1.68 | $1.73 | $1.64 | $1.72 | $1.72 | 36,874 |
2019-01-29 | $1.67 | $1.74 | $1.67 | $1.67 | $1.67 | 12,063 |
2019-01-28 | $1.66 | $1.75 | $1.65 | $1.70 | $1.70 | 40,853 |
2019-01-25 | $1.67 | $1.71 | $1.63 | $1.65 | $1.65 | 3,582 |
2019-01-24 | $1.65 | $1.71 | $1.65 | $1.67 | $1.67 | 37,707 |
2019-01-23 | $1.65 | $1.72 | $1.60 | $1.69 | $1.69 | 12,959 |
2019-01-22 | $1.71 | $1.74 | $1.62 | $1.66 | $1.66 | 13,316 |
2019-01-18 | $1.76 | $1.80 | $1.69 | $1.69 | $1.69 | 35,912 |
2019-01-17 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 10,308 |
2019-01-16 | $1.73 | $1.87 | $1.73 | $1.79 | $1.79 | 39,137 |
2019-01-15 | $1.82 | $1.87 | $1.71 | $1.74 | $1.74 | 60,694 |
2019-01-14 | $1.85 | $1.90 | $1.79 | $1.83 | $1.83 | 37,355 |
2019-01-11 | $1.82 | $1.84 | $1.76 | $1.81 | $1.81 | 18,546 |
2019-01-10 | $1.80 | $1.84 | $1.80 | $1.82 | $1.82 | 5,574 |
2019-01-09 | $1.85 | $1.85 | $1.77 | $1.82 | $1.82 | 33,651 |
2019-01-08 | $1.81 | $1.92 | $1.72 | $1.88 | $1.88 | 34,659 |
2019-01-07 | $1.80 | $1.80 | $1.71 | $1.78 | $1.78 | 67,121 |
2019-01-04 | $1.65 | $1.70 | $1.56 | $1.62 | $1.62 | 135,856 |
2019-01-03 | $1.80 | $2.05 | $1.56 | $1.63 | $1.63 | 865,619 |
2019-01-02 | $1.71 | $2.00 | $1.70 | $1.91 | $1.91 | 213,987 |
2018-12-31 | $1.78 | $1.81 | $1.70 | $1.71 | $1.71 | 115,221 |
2018-12-28 | $1.63 | $1.80 | $1.55 | $1.75 | $1.75 | 78,747 |
2018-12-27 | $1.56 | $1.69 | $1.56 | $1.63 | $1.63 | 12,791 |
2018-12-26 | $1.66 | $1.76 | $1.55 | $1.55 | $1.55 | 5,408 |
2018-12-24 | $1.55 | $1.73 | $1.55 | $1.64 | $1.64 | 7,600 |
2018-12-21 | $1.60 | $1.90 | $1.57 | $1.57 | $1.57 | 129,662 |
2018-12-20 | $1.67 | $1.71 | $1.61 | $1.64 | $1.64 | 43,801 |
2018-12-19 | $1.53 | $1.69 | $1.53 | $1.68 | $1.68 | 5,196 |
2018-12-18 | $1.59 | $1.60 | $1.54 | $1.60 | $1.60 | 5,493 |
2018-12-17 | $1.55 | $1.70 | $1.45 | $1.57 | $1.57 | 126,538 |
2018-12-14 | $1.75 | $1.77 | $1.61 | $1.61 | $1.61 | 21,347 |
2018-12-13 | $1.61 | $1.78 | $1.61 | $1.78 | $1.78 | 1,934 |
2018-12-12 | $1.75 | $1.75 | $1.51 | $1.58 | $1.58 | 21,789 |
2018-12-11 | $1.70 | $1.89 | $1.50 | $1.72 | $1.72 | 610,508 |
2018-12-10 | $1.82 | $1.87 | $1.51 | $1.82 | $1.82 | 174,368 |
2018-12-07 | $1.76 | $1.90 | $1.76 | $1.76 | $1.76 | 9,942 |
2018-12-06 | $1.81 | $1.90 | $1.75 | $1.75 | $1.75 | 15,877 |
2018-12-04 | $1.90 | $1.93 | $1.66 | $1.89 | $1.89 | 92,174 |
2018-12-03 | $1.99 | $1.99 | $1.83 | $1.88 | $1.88 | 30,585 |
2018-11-30 | $1.97 | $2.02 | $1.82 | $1.93 | $1.93 | 366,647 |
2018-11-29 | $1.98 | $2.05 | $1.88 | $1.98 | $1.98 | 59,281 |
2018-11-28 | $2.08 | $2.08 | $1.91 | $1.97 | $1.97 | 47,848 |
2018-11-27 | $2.00 | $2.10 | $1.99 | $2.10 | $2.10 | 23,028 |
2018-11-26 | $2.01 | $2.15 | $1.81 | $2.14 | $2.14 | 97,195 |
2018-11-23 | $2.05 | $2.05 | $1.91 | $1.91 | $1.91 | 26,618 |
2018-11-21 | $2.07 | $2.15 | $2.07 | $2.09 | $2.09 | 7,112 |
2018-11-20 | $2.16 | $2.16 | $1.88 | $1.99 | $1.99 | 29,365 |
2018-11-19 | $2.13 | $2.18 | $1.87 | $2.18 | $2.18 | 56,843 |
2018-11-16 | $2.00 | $2.19 | $1.96 | $2.10 | $2.10 | 83,781 |
2018-11-15 | $2.22 | $2.22 | $1.88 | $2.04 | $2.04 | 30,102 |
2018-11-14 | $2.06 | $2.08 | $2.04 | $2.08 | $2.08 | 16,948 |
2018-11-13 | $2.06 | $2.09 | $2.04 | $2.05 | $2.05 | 13,623 |
2018-11-12 | $2.11 | $2.18 | $2.05 | $2.16 | $2.16 | 6,427 |
2018-11-09 | $2.19 | $2.19 | $2.05 | $2.18 | $2.18 | 7,109 |
2018-11-08 | $2.09 | $2.20 | $2.06 | $2.19 | $2.19 | 48,808 |
2018-11-07 | $2.10 | $2.14 | $2.08 | $2.08 | $2.08 | 6,767 |
2018-11-06 | $2.12 | $2.15 | $2.06 | $2.07 | $2.07 | 37,777 |
2018-11-05 | $2.01 | $2.15 | $2.01 | $2.10 | $2.10 | 21,051 |
2018-11-02 | $2.07 | $2.09 | $1.99 | $2.02 | $2.02 | 24,425 |
2018-11-01 | $2.02 | $2.10 | $1.95 | $2.01 | $2.01 | 45,750 |
2018-10-31 | $1.99 | $2.09 | $1.92 | $2.09 | $2.09 | 3,385 |
2018-10-30 | $1.99 | $2.00 | $1.87 | $2.00 | $2.00 | 25,705 |
2018-10-29 | $1.99 | $2.00 | $1.86 | $2.00 | $2.00 | 53,949 |
2018-10-26 | $1.98 | $2.26 | $1.76 | $2.00 | $2.00 | 306,231 |
2018-10-25 | $1.99 | $2.00 | $1.96 | $1.98 | $1.98 | 35,244 |
2018-10-24 | $2.04 | $2.04 | $1.96 | $2.02 | $2.02 | 28,547 |
2018-10-23 | $2.05 | $2.05 | $1.89 | $2.04 | $2.04 | 27,962 |
2018-10-22 | $1.90 | $2.26 | $1.85 | $2.26 | $2.26 | 107,663 |
2018-10-19 | $1.91 | $2.00 | $1.88 | $1.88 | $1.88 | 37,593 |
2018-10-18 | $1.95 | $2.00 | $1.87 | $1.96 | $1.96 | 66,144 |
2018-10-17 | $1.98 | $2.00 | $1.90 | $2.00 | $2.00 | 30,302 |
2018-10-16 | $1.94 | $1.97 | $1.85 | $1.90 | $1.90 | 9,309 |
2018-10-15 | $1.90 | $1.98 | $1.80 | $1.98 | $1.98 | 10,000 |
2018-10-12 | $1.83 | $1.90 | $1.76 | $1.85 | $1.85 | 14,848 |
2018-10-11 | $1.97 | $2.00 | $1.76 | $1.84 | $1.84 | 70,869 |
2018-10-10 | $2.03 | $2.06 | $1.96 | $1.96 | $1.96 | 9,851 |
2018-10-09 | $1.99 | $2.09 | $1.99 | $2.09 | $2.09 | 2,155 |
2018-10-08 | $2.21 | $2.21 | $1.96 | $1.96 | $1.96 | 54,560 |
2018-10-05 | $2.26 | $2.26 | $2.09 | $2.21 | $2.21 | 24,509 |
2018-10-04 | $2.28 | $2.30 | $2.20 | $2.28 | $2.28 | 4,540 |
2018-10-03 | $2.28 | $2.29 | $2.01 | $2.24 | $2.24 | 14,218 |
2018-10-02 | $2.27 | $2.30 | $2.20 | $2.30 | $2.30 | 22,951 |
2018-10-01 | $2.17 | $2.29 | $2.10 | $2.27 | $2.27 | 22,090 |
2018-09-28 | $2.12 | $2.17 | $2.04 | $2.16 | $2.16 | 6,289 |
2018-09-27 | $2.14 | $2.17 | $2.03 | $2.03 | $2.03 | 3,601 |
2018-09-26 | $2.15 | $2.15 | $2.07 | $2.13 | $2.13 | 5,450 |
2018-09-25 | $2.11 | $2.17 | $1.90 | $2.10 | $2.10 | 8,437 |
2018-09-24 | $2.15 | $2.19 | $2.06 | $2.15 | $2.15 | 9,190 |
2018-09-21 | $2.04 | $2.20 | $2.00 | $2.13 | $2.13 | 23,313 |
2018-09-20 | $2.06 | $2.08 | $2.02 | $2.03 | $2.03 | 10,641 |
2018-09-19 | $2.00 | $2.08 | $2.00 | $2.05 | $2.05 | 9,849 |
2018-09-18 | $1.93 | $2.10 | $1.85 | $2.03 | $2.03 | 36,699 |
2018-09-17 | $1.87 | $2.10 | $1.87 | $2.00 | $2.00 | 25,955 |
2018-09-14 | $1.94 | $2.05 | $1.87 | $1.95 | $1.95 | 7,590 |
2018-09-13 | $1.83 | $2.05 | $1.82 | $2.03 | $2.03 | 18,190 |
2018-09-12 | $1.95 | $2.06 | $1.95 | $1.98 | $1.98 | 36,087 |
2018-09-11 | $2.12 | $2.34 | $1.92 | $1.97 | $1.97 | 82,967 |
2018-09-10 | $2.23 | $2.27 | $2.10 | $2.17 | $2.17 | 6,021 |
2018-09-07 | $2.13 | $2.40 | $2.07 | $2.25 | $2.25 | 37,353 |
2018-09-06 | $2.20 | $2.20 | $2.07 | $2.10 | $2.10 | 17,628 |
2018-09-05 | $2.07 | $2.10 | $2.06 | $2.06 | $2.06 | 8,565 |
2018-09-04 | $2.10 | $2.22 | $2.05 | $2.09 | $2.09 | 78,803 |
2018-08-31 | $2.11 | $2.20 | $2.05 | $2.10 | $2.10 | 43,954 |
2018-08-30 | $2.19 | $2.23 | $2.11 | $2.16 | $2.16 | 33,150 |
2018-08-29 | $2.13 | $2.23 | $2.13 | $2.19 | $2.19 | 14,424 |
2018-08-28 | $2.10 | $2.23 | $2.05 | $2.15 | $2.15 | 46,609 |
2018-08-27 | $2.10 | $2.24 | $2.05 | $2.15 | $2.15 | 22,885 |
2018-08-24 | $2.25 | $2.35 | $2.11 | $2.15 | $2.15 | 49,329 |
2018-08-23 | $2.37 | $2.37 | $2.25 | $2.25 | $2.25 | 3,343 |
2018-08-22 | $2.30 | $2.35 | $2.30 | $2.33 | $2.33 | 42,211 |
2018-08-21 | $2.31 | $2.45 | $2.28 | $2.28 | $2.28 | 20,825 |
2018-08-20 | $2.46 | $2.46 | $2.33 | $2.38 | $2.38 | 8,100 |
2018-08-17 | $2.42 | $2.46 | $2.40 | $2.42 | $2.42 | 10,137 |
2018-08-16 | $2.45 | $2.49 | $2.42 | $2.46 | $2.46 | 6,007 |
2018-08-15 | $2.63 | $2.63 | $2.40 | $2.44 | $2.44 | 43,489 |
2018-08-14 | $2.56 | $2.66 | $2.47 | $2.66 | $2.66 | 10,767 |
2018-08-13 | $2.67 | $2.70 | $2.53 | $2.55 | $2.55 | 17,020 |
2018-08-10 | $2.58 | $2.71 | $2.50 | $2.70 | $2.70 | 39,751 |
2018-08-09 | $2.68 | $2.68 | $2.51 | $2.54 | $2.54 | 23,343 |
2018-08-08 | $2.71 | $2.73 | $2.58 | $2.61 | $2.61 | 8,621 |
2018-08-07 | $2.59 | $2.72 | $2.58 | $2.66 | $2.66 | 14,521 |
2018-08-06 | $2.68 | $2.73 | $2.58 | $2.63 | $2.63 | 21,783 |
2018-08-03 | $2.56 | $2.74 | $2.56 | $2.70 | $2.70 | 8,194 |
2018-08-02 | $2.78 | $2.78 | $2.55 | $2.55 | $2.55 | 21,344 |
2018-08-01 | $2.73 | $2.78 | $2.68 | $2.73 | $2.73 | 14,390 |
2018-07-31 | $2.82 | $2.82 | $2.71 | $2.71 | $2.71 | 25,570 |
2018-07-30 | $2.73 | $2.87 | $2.65 | $2.76 | $2.76 | 189,006 |
2018-07-27 | $2.42 | $2.60 | $2.40 | $2.54 | $2.54 | 52,156 |
2018-07-26 | $2.41 | $2.62 | $2.38 | $2.38 | $2.38 | 16,004 |
2018-07-25 | $2.62 | $2.62 | $2.42 | $2.44 | $2.44 | 68,021 |
2018-07-24 | $2.65 | $2.75 | $2.55 | $2.56 | $2.56 | 43,646 |
2018-07-23 | $2.80 | $2.80 | $2.66 | $2.67 | $2.67 | 16,254 |
2018-07-20 | $2.77 | $2.88 | $2.76 | $2.80 | $2.80 | 7,963 |
2018-07-19 | $2.72 | $2.83 | $2.71 | $2.74 | $2.74 | 27,768 |
2018-07-18 | $2.91 | $2.92 | $2.71 | $2.76 | $2.76 | 43,027 |
2018-07-17 | $2.86 | $2.95 | $2.81 | $2.91 | $2.91 | 33,888 |
2018-07-16 | $2.63 | $2.84 | $2.62 | $2.84 | $2.84 | 37,639 |
2018-07-13 | $2.77 | $2.80 | $2.68 | $2.71 | $2.71 | 33,168 |
2018-07-12 | $2.90 | $2.90 | $2.66 | $2.79 | $2.79 | 54,070 |
2018-07-11 | $3.04 | $3.04 | $2.77 | $2.87 | $2.87 | 84,479 |
2018-07-10 | $2.88 | $3.10 | $2.84 | $3.07 | $3.07 | 92,993 |
2018-07-09 | $2.91 | $2.94 | $2.79 | $2.90 | $2.90 | 71,681 |
2018-07-06 | $2.81 | $2.94 | $2.77 | $2.90 | $2.90 | 67,565 |
2018-07-05 | $2.68 | $2.94 | $2.68 | $2.82 | $2.82 | 82,435 |
2018-07-03 | $2.56 | $2.75 | $2.56 | $2.70 | $2.70 | 41,359 |
2018-07-02 | $2.33 | $2.65 | $2.32 | $2.54 | $2.54 | 65,411 |
2018-06-29 | $2.33 | $2.38 | $2.28 | $2.34 | $2.34 | 102,634 |
2018-06-28 | $2.43 | $2.45 | $2.27 | $2.35 | $2.35 | 146,952 |
2018-06-27 | $2.51 | $2.62 | $2.40 | $2.45 | $2.45 | 184,230 |
2018-06-26 | $2.75 | $2.76 | $2.37 | $2.47 | $2.47 | 348,722 |
2018-06-25 | $2.93 | $2.99 | $2.52 | $2.77 | $2.77 | 828,362 |
2018-06-22 | $3.44 | $3.60 | $2.72 | $3.10 | $3.10 | 9,794,772 |
2018-06-21 | $2.40 | $2.41 | $2.31 | $2.32 | $2.32 | 50,138 |
2018-06-20 | $2.17 | $2.41 | $2.17 | $2.37 | $2.37 | 62,820 |
2018-06-19 | $2.26 | $2.26 | $2.16 | $2.16 | $2.16 | 16,676 |
2018-06-18 | $2.30 | $2.40 | $2.20 | $2.26 | $2.26 | 34,337 |
2018-06-15 | $2.13 | $2.39 | $2.13 | $2.33 | $2.33 | 89,923 |
2018-06-14 | $2.13 | $2.17 | $2.08 | $2.09 | $2.09 | 32,691 |
2018-06-13 | $2.08 | $2.17 | $2.01 | $2.15 | $2.15 | 91,681 |
2018-06-12 | $2.04 | $2.08 | $2.04 | $2.07 | $2.07 | 38,552 |
2018-06-11 | $2.05 | $2.05 | $2.00 | $2.04 | $2.04 | 23,782 |
2018-06-08 | $2.02 | $2.07 | $2.02 | $2.05 | $2.05 | 77,142 |
2018-06-07 | $1.98 | $2.04 | $1.97 | $2.02 | $2.02 | 42,700 |
2018-06-06 | $2.07 | $2.13 | $2.01 | $2.01 | $2.01 | 68,122 |
2018-06-05 | $2.05 | $2.10 | $2.05 | $2.06 | $2.06 | 31,351 |
2018-06-04 | $2.08 | $2.13 | $2.06 | $2.06 | $2.06 | 27,259 |
2018-06-01 | $2.07 | $2.10 | $2.03 | $2.08 | $2.08 | 25,817 |
2018-05-31 | $2.10 | $2.17 | $2.05 | $2.09 | $2.09 | 21,455 |
2018-05-30 | $2.08 | $2.19 | $2.08 | $2.10 | $2.10 | 34,412 |
2018-05-29 | $1.98 | $2.20 | $1.98 | $2.09 | $2.09 | 93,458 |
2018-05-25 | $2.10 | $2.10 | $2.04 | $2.05 | $2.05 | 37,715 |
2018-05-24 | $2.11 | $2.17 | $2.05 | $2.09 | $2.09 | 13,829 |
2018-05-23 | $1.99 | $2.15 | $1.99 | $2.10 | $2.10 | 59,439 |
2018-05-22 | $1.91 | $2.03 | $1.91 | $1.97 | $1.97 | 46,340 |
2018-05-21 | $1.85 | $2.00 | $1.85 | $1.95 | $1.95 | 53,358 |
2018-05-18 | $1.84 | $1.92 | $1.81 | $1.81 | $1.81 | 31,874 |
2018-05-17 | $1.83 | $1.95 | $1.75 | $1.85 | $1.85 | 10,019 |
2018-05-16 | $1.79 | $1.85 | $1.75 | $1.75 | $1.75 | 34,580 |
2018-05-15 | $1.90 | $1.95 | $1.80 | $1.80 | $1.80 | 38,811 |
2018-05-14 | $1.69 | $1.90 | $1.64 | $1.90 | $1.90 | 73,370 |
2018-05-11 | $1.58 | $1.60 | $1.58 | $1.58 | $1.58 | 21,692 |
2018-05-10 | $1.58 | $1.60 | $1.58 | $1.58 | $1.58 | 11,699 |
2018-05-09 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 12,211 |
2018-05-08 | $1.56 | $1.59 | $1.56 | $1.56 | $1.56 | 2,069 |
2018-05-07 | $1.55 | $1.58 | $1.55 | $1.56 | $1.56 | 1,474 |
2018-05-04 | $1.60 | $1.62 | $1.50 | $1.58 | $1.58 | 80,335 |
2018-05-03 | $1.61 | $1.63 | $1.53 | $1.61 | $1.61 | 60,412 |
2018-05-02 | $1.63 | $1.69 | $1.60 | $1.65 | $1.65 | 30,157 |
2018-05-01 | $1.69 | $1.69 | $1.61 | $1.69 | $1.69 | 24,997 |
2018-04-30 | $1.66 | $1.75 | $1.60 | $1.66 | $1.66 | 30,699 |
2018-04-27 | $1.78 | $1.79 | $1.66 | $1.78 | $1.78 | 29,060 |
2018-04-26 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 666 |
2018-04-25 | $1.82 | $1.85 | $1.67 | $1.71 | $1.71 | 15,887 |
2018-04-24 | $1.86 | $1.86 | $1.76 | $1.76 | $1.76 | 491 |
2018-04-23 | $1.80 | $1.80 | $1.72 | $1.78 | $1.78 | 1,769 |
2018-04-20 | $1.83 | $1.88 | $1.80 | $1.83 | $1.83 | 16,750 |
2018-04-19 | $1.80 | $1.81 | $1.74 | $1.80 | $1.80 | 9,473 |
2018-04-18 | $1.84 | $1.84 | $1.82 | $1.82 | $1.82 | 8,591 |
2018-04-17 | $1.80 | $1.87 | $1.80 | $1.81 | $1.81 | 6,351 |
2018-04-16 | $1.81 | $1.81 | $1.80 | $1.81 | $1.81 | 3,401 |
2018-04-13 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 1,574 |
2018-04-12 | $1.83 | $1.83 | $1.80 | $1.81 | $1.81 | 5,655 |
2018-04-11 | $1.80 | $1.82 | $1.79 | $1.80 | $1.80 | 3,749 |
2018-04-10 | $1.80 | $2.00 | $1.76 | $1.80 | $1.80 | 268,123 |
2018-04-09 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 509 |
2018-04-06 | $1.74 | $1.84 | $1.74 | $1.84 | $1.84 | 1,228 |
2018-04-05 | $1.85 | $1.85 | $1.71 | $1.79 | $1.79 | 1,637 |
2018-04-04 | $1.71 | $1.84 | $1.71 | $1.84 | $1.84 | 2,033 |
2018-04-03 | $1.85 | $1.85 | $1.78 | $1.80 | $1.80 | 4,105 |
2018-04-02 | $1.80 | $1.82 | $1.55 | $1.75 | $1.75 | 41,788 |
2018-03-29 | $1.84 | $1.85 | $1.81 | $1.81 | $1.81 | 20,678 |
2018-03-28 | $1.93 | $1.93 | $1.85 | $1.86 | $1.86 | 8,881 |
2018-03-27 | $1.93 | $1.93 | $1.92 | $1.93 | $1.93 | 4,966 |
2018-03-26 | $1.95 | $1.95 | $1.85 | $1.92 | $1.92 | 12,012 |
2018-03-23 | $1.93 | $1.97 | $1.90 | $1.96 | $1.96 | 12,266 |
2018-03-22 | $1.83 | $1.97 | $1.83 | $1.89 | $1.89 | 18,265 |
2018-03-21 | $1.90 | $1.95 | $1.83 | $1.86 | $1.86 | 15,245 |
2018-03-20 | $1.84 | $2.00 | $1.84 | $1.90 | $1.90 | 35,539 |
2018-03-19 | $1.85 | $2.02 | $1.81 | $1.85 | $1.85 | 114,435 |
2018-03-16 | $1.82 | $1.86 | $1.82 | $1.85 | $1.85 | 19,647 |
2018-03-15 | $1.89 | $1.95 | $1.82 | $1.82 | $1.82 | 29,214 |
2018-03-14 | $1.91 | $1.94 | $1.81 | $1.81 | $1.81 | 30,196 |
2018-03-13 | $1.90 | $1.91 | $1.82 | $1.91 | $1.91 | 27,590 |
2018-03-12 | $1.88 | $1.92 | $1.81 | $1.89 | $1.89 | 16,273 |
2018-03-09 | $1.92 | $1.92 | $1.87 | $1.92 | $1.92 | 10,871 |
2018-03-08 | $1.88 | $1.99 | $1.88 | $1.92 | $1.92 | 13,341 |
2018-03-07 | $1.92 | $1.93 | $1.86 | $1.86 | $1.86 | 5,932 |
2018-03-06 | $1.86 | $1.95 | $1.86 | $1.90 | $1.90 | 28,958 |
2018-03-05 | $1.72 | $1.92 | $1.72 | $1.88 | $1.88 | 70,582 |
2018-03-02 | $1.70 | $1.74 | $1.68 | $1.74 | $1.74 | 16,214 |
2018-03-01 | $1.68 | $1.74 | $1.67 | $1.71 | $1.71 | 3,158 |
2018-02-28 | $1.71 | $1.75 | $1.68 | $1.68 | $1.68 | 10,708 |
2018-02-27 | $1.69 | $1.76 | $1.68 | $1.73 | $1.73 | 4,840 |
2018-02-26 | $1.68 | $1.69 | $1.66 | $1.69 | $1.69 | 16,432 |
2018-02-23 | $1.70 | $1.71 | $1.67 | $1.69 | $1.69 | 16,130 |
2018-02-22 | $1.66 | $1.73 | $1.66 | $1.73 | $1.73 | 7,094 |
2018-02-21 | $1.66 | $1.76 | $1.66 | $1.72 | $1.72 | 28,857 |
2018-02-20 | $1.76 | $1.79 | $1.62 | $1.65 | $1.65 | 49,694 |
2018-02-16 | $1.79 | $1.80 | $1.62 | $1.62 | $1.62 | 67,228 |
2018-02-15 | $1.73 | $1.76 | $1.70 | $1.73 | $1.73 | 34,303 |
2018-02-14 | $1.70 | $1.80 | $1.67 | $1.67 | $1.67 | 5,322 |
2018-02-13 | $1.63 | $1.79 | $1.63 | $1.75 | $1.75 | 4,115 |
2018-02-12 | $1.64 | $1.77 | $1.60 | $1.64 | $1.64 | 47,989 |
2018-02-09 | $1.60 | $1.69 | $1.56 | $1.68 | $1.68 | 219,840 |
2018-02-08 | $1.62 | $1.62 | $1.53 | $1.56 | $1.56 | 41,106 |
2018-02-07 | $1.63 | $1.67 | $1.60 | $1.60 | $1.60 | 24,671 |
2018-02-06 | $1.73 | $1.75 | $1.58 | $1.64 | $1.64 | 65,752 |
2018-02-05 | $1.72 | $1.82 | $1.66 | $1.75 | $1.75 | 71,776 |
2018-02-02 | $1.79 | $1.80 | $1.70 | $1.73 | $1.73 | 76,011 |
2018-02-01 | $1.80 | $1.91 | $1.77 | $1.78 | $1.78 | 22,490 |
2018-01-31 | $1.76 | $2.00 | $1.75 | $1.77 | $1.77 | 68,599 |
2018-01-30 | $1.77 | $1.77 | $1.71 | $1.74 | $1.74 | 69,465 |
2018-01-29 | $1.85 | $1.85 | $1.76 | $1.80 | $1.80 | 65,107 |
2018-01-26 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 10,379 |
2018-01-25 | $1.95 | $1.97 | $1.82 | $1.87 | $1.87 | 56,359 |
2018-01-24 | $1.95 | $2.04 | $1.95 | $1.96 | $1.96 | 61,313 |
2018-01-23 | $2.04 | $2.05 | $1.96 | $2.03 | $2.03 | 55,151 |
2018-01-22 | $2.13 | $2.15 | $1.90 | $2.05 | $2.05 | 119,961 |
2018-01-19 | $1.99 | $2.29 | $1.95 | $2.12 | $2.12 | 1,198,757 |
2018-01-18 | $1.92 | $2.00 | $1.91 | $1.97 | $1.97 | 53,409 |
2018-01-17 | $1.90 | $1.98 | $1.89 | $1.91 | $1.91 | 163,978 |
2018-01-16 | $1.87 | $1.90 | $1.84 | $1.89 | $1.89 | 55,450 |
2018-01-12 | $1.86 | $1.91 | $1.86 | $1.87 | $1.87 | 68,730 |
2018-01-11 | $1.84 | $1.88 | $1.78 | $1.86 | $1.86 | 26,783 |
2018-01-10 | $1.83 | $1.83 | $1.82 | $1.83 | $1.83 | 10,927 |
2018-01-09 | $1.80 | $1.85 | $1.75 | $1.82 | $1.82 | 34,583 |
2018-01-08 | $1.82 | $1.88 | $1.81 | $1.81 | $1.81 | 50,914 |
2018-01-05 | $1.89 | $1.92 | $1.80 | $1.87 | $1.87 | 65,434 |
2018-01-04 | $1.85 | $1.96 | $1.85 | $1.91 | $1.91 | 47,285 |
2018-01-03 | $1.80 | $1.92 | $1.78 | $1.83 | $1.83 | 57,937 |
2018-01-02 | $1.78 | $1.84 | $1.75 | $1.83 | $1.83 | 60,791 |
2017-12-29 | $1.87 | $1.90 | $1.80 | $1.80 | $1.80 | 89,306 |
2017-12-28 | $1.85 | $1.93 | $1.76 | $1.87 | $1.87 | 150,019 |
2017-12-27 | $1.80 | $2.26 | $1.80 | $1.88 | $1.88 | 730,052 |
2017-12-26 | $1.64 | $1.80 | $1.63 | $1.71 | $1.71 | 105,090 |
2017-12-22 | $1.62 | $1.65 | $1.60 | $1.63 | $1.63 | 28,542 |
2017-12-21 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 65,338 |
2017-12-20 | $1.64 | $1.71 | $1.56 | $1.59 | $1.59 | 115,241 |
2017-12-19 | $1.58 | $1.69 | $1.58 | $1.62 | $1.62 | 58,744 |
2017-12-18 | $1.69 | $1.69 | $1.56 | $1.64 | $1.64 | 118,226 |
2017-12-15 | $1.69 | $1.74 | $1.60 | $1.61 | $1.61 | 129,942 |
2017-12-14 | $1.79 | $1.79 | $1.65 | $1.70 | $1.70 | 100,104 |
2017-12-13 | $1.81 | $1.89 | $1.61 | $1.80 | $1.80 | 221,061 |
2017-12-12 | $1.86 | $1.89 | $1.69 | $1.82 | $1.82 | 293,299 |
2017-12-11 | $1.77 | $1.90 | $1.60 | $1.76 | $1.76 | 313,019 |
2017-12-08 | $2.15 | $3.06 | $1.71 | $1.72 | $1.72 | 4,644,185 |
2017-12-07 | $1.60 | $1.62 | $1.45 | $1.55 | $1.55 | 43,013 |
2017-12-06 | $1.42 | $1.92 | $1.42 | $1.60 | $1.60 | 252,083 |
2017-12-05 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 5,444 |
2017-12-04 | $1.39 | $1.50 | $1.39 | $1.43 | $1.43 | 5,069 |
2017-12-01 | $1.43 | $1.48 | $1.40 | $1.40 | $1.40 | 11,831 |
2017-11-30 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 25,557 |
2017-11-29 | $1.39 | $1.48 | $1.38 | $1.41 | $1.41 | 22,345 |
2017-11-28 | $1.46 | $1.50 | $1.32 | $1.39 | $1.39 | 57,009 |
2017-11-27 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 7,545 |
2017-11-24 | $1.51 | $1.51 | $1.45 | $1.49 | $1.49 | 19,498 |
2017-11-22 | $1.50 | $1.60 | $1.49 | $1.52 | $1.52 | 22,100 |
2017-11-21 | $1.54 | $1.60 | $1.51 | $1.51 | $1.51 | 23,292 |
2017-11-20 | $1.65 | $1.69 | $1.48 | $1.59 | $1.59 | 44,696 |
2017-11-17 | $1.80 | $1.84 | $1.57 | $1.60 | $1.60 | 65,478 |
2017-11-16 | $1.79 | $1.86 | $1.76 | $1.83 | $1.83 | 7,341 |
2017-11-15 | $1.95 | $1.95 | $1.75 | $1.79 | $1.79 | 15,687 |
2017-11-14 | $2.00 | $2.06 | $1.82 | $1.82 | $1.82 | 70,399 |
2017-11-13 | $2.04 | $2.13 | $1.99 | $2.07 | $2.07 | 34,981 |
2017-11-10 | $2.01 | $2.24 | $1.88 | $2.09 | $2.09 | 19,624 |
2017-11-09 | $1.91 | $2.32 | $1.91 | $2.06 | $2.06 | 26,997 |
2017-11-08 | $2.16 | $2.32 | $1.95 | $2.13 | $2.13 | 16,126 |
2017-11-07 | $2.23 | $2.49 | $1.96 | $2.16 | $2.16 | 83,137 |
2017-11-06 | $1.95 | $2.23 | $1.88 | $2.03 | $2.03 | 78,810 |
2017-11-03 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 10,545 |
2017-11-02 | $1.87 | $1.90 | $1.87 | $1.88 | $1.88 | 3,528 |
2017-11-01 | $1.92 | $1.92 | $1.89 | $1.91 | $1.91 | 4,258 |
2017-10-31 | $1.84 | $1.95 | $1.84 | $1.93 | $1.93 | 14,981 |
2017-10-30 | $1.76 | $1.90 | $1.75 | $1.81 | $1.81 | 21,159 |
2017-10-27 | $1.88 | $1.98 | $1.80 | $1.91 | $1.91 | 19,319 |
2017-10-26 | $1.88 | $1.98 | $1.84 | $1.88 | $1.88 | 23,323 |
2017-10-25 | $2.12 | $2.12 | $1.90 | $1.97 | $1.97 | 14,293 |
2017-10-24 | $2.20 | $2.21 | $2.10 | $2.14 | $2.14 | 10,683 |
2017-10-23 | $1.97 | $2.23 | $1.97 | $2.19 | $2.19 | 13,557 |
2017-10-20 | $2.21 | $2.25 | $1.83 | $2.12 | $2.12 | 34,370 |
2017-10-19 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 16,640 |
2017-10-18 | $2.34 | $2.42 | $2.27 | $2.30 | $2.30 | 19,455 |
2017-10-17 | $2.45 | $2.46 | $2.24 | $2.35 | $2.35 | 32,044 |
2017-10-16 | $2.51 | $2.52 | $2.30 | $2.43 | $2.43 | 15,907 |
2017-10-13 | $2.50 | $2.68 | $2.24 | $2.43 | $2.43 | 65,747 |
2017-10-12 | $2.68 | $2.68 | $2.50 | $2.56 | $2.56 | 62,358 |
2017-10-11 | $2.65 | $2.70 | $2.42 | $2.57 | $2.57 | 73,813 |
2017-10-10 | $2.50 | $2.50 | $2.25 | $2.38 | $2.38 | 22,062 |
2017-10-09 | $2.37 | $2.60 | $2.23 | $2.50 | $2.50 | 60,984 |
2017-10-06 | $2.33 | $3.00 | $2.06 | $2.44 | $2.44 | 85,000 |
2017-10-05 | $0.55 | $0.56 | $0.49 | $0.50 | $2.50 | 67,217 |
2017-10-04 | $0.54 | $0.56 | $0.51 | $0.55 | $2.73 | 9,152 |
2017-10-03 | $0.54 | $0.58 | $0.53 | $0.53 | $2.66 | 11,035 |
2017-10-02 | $0.53 | $0.55 | $0.52 | $0.54 | $2.70 | 14,199 |
2017-09-29 | $0.50 | $0.56 | $0.47 | $0.52 | $2.60 | 51,618 |
2017-09-28 | $0.54 | $0.54 | $0.50 | $0.50 | $2.50 | 42,095 |
2017-09-27 | $0.54 | $0.57 | $0.54 | $0.54 | $2.70 | 35,446 |
2017-09-26 | $0.56 | $0.58 | $0.54 | $0.56 | $2.80 | 26,576 |
2017-09-25 | $0.58 | $0.64 | $0.55 | $0.57 | $2.85 | 31,760 |
2017-09-22 | $0.55 | $0.58 | $0.55 | $0.58 | $2.90 | 21,237 |
2017-09-21 | $0.58 | $0.60 | $0.55 | $0.56 | $2.80 | 23,658 |
2017-09-20 | $0.60 | $0.62 | $0.55 | $0.58 | $2.90 | 67,461 |
2017-09-19 | $0.69 | $0.70 | $0.60 | $0.62 | $3.10 | 127,506 |
2017-09-18 | $0.68 | $0.73 | $0.65 | $0.67 | $3.36 | 175,099 |
2017-09-15 | $0.61 | $0.74 | $0.59 | $0.64 | $3.21 | 709,838 |
2017-09-14 | $0.59 | $0.61 | $0.56 | $0.57 | $2.85 | 40,909 |
2017-09-13 | $0.62 | $0.62 | $0.53 | $0.59 | $2.93 | 125,485 |
2017-09-12 | $0.51 | $0.59 | $0.50 | $0.54 | $2.70 | 19,865 |
2017-09-11 | $0.49 | $0.54 | $0.49 | $0.52 | $2.60 | 13,569 |
2017-09-08 | $0.55 | $0.59 | $0.40 | $0.52 | $2.60 | 63,329 |
2017-09-07 | $0.62 | $0.62 | $0.55 | $0.57 | $2.85 | 27,256 |
2017-09-06 | $0.60 | $0.62 | $0.55 | $0.58 | $2.91 | 30,507 |
2017-09-05 | $0.59 | $0.63 | $0.58 | $0.59 | $2.95 | 18,278 |
2017-09-01 | $0.60 | $0.63 | $0.58 | $0.60 | $3.00 | 47,967 |
2017-08-31 | $0.55 | $0.65 | $0.54 | $0.62 | $3.08 | 103,180 |
2017-08-30 | $0.64 | $0.64 | $0.53 | $0.55 | $2.73 | 86,996 |
2017-08-29 | $0.59 | $0.67 | $0.55 | $0.63 | $3.15 | 217,354 |
2017-08-28 | $0.49 | $0.64 | $0.49 | $0.57 | $2.85 | 279,986 |
2017-08-25 | $0.40 | $0.50 | $0.40 | $0.49 | $2.45 | 58,919 |
2017-08-24 | $0.35 | $0.40 | $0.35 | $0.40 | $1.98 | 43,320 |
2017-08-23 | $0.32 | $0.39 | $0.32 | $0.35 | $1.75 | 44,932 |
2017-08-22 | $0.38 | $0.38 | $0.31 | $0.32 | $1.58 | 19,747 |
2017-08-21 | $0.38 | $0.38 | $0.30 | $0.36 | $1.80 | 11,010 |
2017-08-18 | $0.44 | $0.44 | $0.35 | $0.38 | $1.90 | 41,467 |
2017-08-17 | $0.38 | $0.47 | $0.34 | $0.44 | $2.18 | 115,190 |
2017-08-16 | $0.40 | $0.41 | $0.30 | $0.38 | $1.90 | 13,755 |
2017-08-15 | $0.39 | $0.45 | $0.39 | $0.40 | $2.01 | 605 |
2017-08-14 | $0.39 | $0.45 | $0.39 | $0.44 | $2.20 | 6,125 |
2017-08-11 | $0.41 | $0.45 | $0.39 | $0.40 | $2.00 | 3,782 |
2017-08-10 | $0.41 | $0.44 | $0.39 | $0.41 | $2.03 | 5,435 |
2017-08-09 | $0.41 | $0.42 | $0.41 | $0.41 | $2.07 | 3,119 |
2017-08-08 | $0.50 | $0.50 | $0.40 | $0.42 | $2.11 | 2,934 |
2017-08-07 | $0.39 | $0.47 | $0.39 | $0.44 | $2.20 | 11,678 |
2017-08-04 | $0.43 | $0.49 | $0.38 | $0.43 | $2.15 | 19,530 |
2017-08-03 | $0.45 | $0.47 | $0.43 | $0.45 | $2.23 | 6,747 |
2017-08-02 | $0.43 | $0.49 | $0.43 | $0.45 | $2.25 | 7,575 |
2017-08-01 | $0.50 | $0.50 | $0.45 | $0.46 | $2.32 | 13,819 |
2017-07-31 | $0.52 | $0.52 | $0.50 | $0.50 | $2.49 | 11,921 |
2017-07-28 | $0.55 | $0.57 | $0.41 | $0.53 | $2.65 | 31,346 |
2017-07-27 | $0.64 | $0.64 | $0.55 | $0.55 | $2.75 | 16,262 |
2017-07-26 | $0.60 | $0.62 | $0.55 | $0.60 | $3.00 | 9,638 |
2017-07-25 | $0.59 | $0.70 | $0.57 | $0.59 | $2.94 | 80,271 |
2017-07-24 | $0.56 | $0.60 | $0.55 | $0.59 | $2.94 | 5,570 |
2017-07-21 | $0.62 | $0.62 | $0.52 | $0.53 | $2.65 | 11,844 |
2017-07-20 | $0.54 | $0.62 | $0.54 | $0.60 | $3.00 | 49,379 |
2017-07-19 | $0.55 | $0.61 | $0.50 | $0.54 | $2.70 | 8,036 |
2017-07-18 | $0.61 | $0.61 | $0.56 | $0.59 | $2.94 | 7,921 |
2017-07-17 | $0.60 | $0.61 | $0.57 | $0.60 | $3.00 | 5,639 |
2017-07-14 | $0.65 | $0.65 | $0.56 | $0.60 | $3.00 | 5,325 |
2017-07-13 | $0.60 | $0.62 | $0.60 | $0.60 | $3.00 | 4,817 |
2017-07-12 | $0.57 | $0.62 | $0.57 | $0.61 | $3.05 | 11,083 |
2017-07-11 | $0.61 | $0.64 | $0.55 | $0.61 | $3.05 | 7,802 |
2017-07-10 | $0.64 | $0.64 | $0.55 | $0.59 | $2.93 | 15,453 |
2017-07-07 | $0.56 | $0.75 | $0.55 | $0.62 | $3.10 | 123,516 |
2017-07-06 | $0.64 | $0.64 | $0.50 | $0.56 | $2.80 | 6,032 |
2017-07-05 | $0.54 | $0.64 | $0.53 | $0.61 | $3.05 | 18,840 |
2017-07-03 | $0.50 | $0.53 | $0.50 | $0.53 | $2.65 | 585 |
2017-06-30 | $0.55 | $0.55 | $0.49 | $0.50 | $2.51 | 6,285 |
2017-06-29 | $0.53 | $0.56 | $0.51 | $0.51 | $2.55 | 2,945 |
2017-06-28 | $0.57 | $0.57 | $0.51 | $0.51 | $2.56 | 1,499 |
2017-06-27 | $0.52 | $0.57 | $0.50 | $0.50 | $2.52 | 1,380 |
2017-06-26 | $0.57 | $0.57 | $0.50 | $0.52 | $2.60 | 1,491 |
2017-06-23 | $0.53 | $0.59 | $0.47 | $0.54 | $2.71 | 1,610 |
2017-06-22 | $0.53 | $0.62 | $0.53 | $0.55 | $2.75 | 2,837 |
2017-06-21 | $0.60 | $0.60 | $0.54 | $0.58 | $2.88 | 1,160 |
2017-06-20 | $0.58 | $0.60 | $0.56 | $0.58 | $2.88 | 4,243 |
2017-06-19 | $0.60 | $0.64 | $0.59 | $0.62 | $3.11 | 169 |
2017-06-16 | $0.60 | $0.64 | $0.58 | $0.58 | $2.90 | 6,189 |
2017-06-15 | $0.64 | $0.64 | $0.62 | $0.64 | $3.20 | 716 |
2017-06-14 | $0.62 | $0.64 | $0.58 | $0.61 | $3.05 | 1,316 |
2017-06-13 | $0.64 | $0.64 | $0.60 | $0.63 | $3.15 | 1,065 |
2017-06-12 | $0.64 | $0.64 | $0.58 | $0.62 | $3.10 | 1,446 |
2017-06-09 | $0.62 | $0.62 | $0.58 | $0.59 | $2.95 | 1,660 |
2017-06-08 | $0.58 | $0.62 | $0.56 | $0.62 | $3.10 | 1,892 |
2017-06-07 | $0.58 | $0.59 | $0.56 | $0.56 | $2.80 | 8,030 |
2017-06-06 | $0.58 | $0.62 | $0.58 | $0.60 | $3.00 | 4,242 |
2017-06-05 | $0.64 | $0.64 | $0.58 | $0.63 | $3.15 | 4,507 |
2017-06-02 | $0.65 | $0.65 | $0.58 | $0.62 | $3.10 | 2,946 |
2017-06-01 | $0.56 | $0.64 | $0.56 | $0.60 | $2.99 | 5,130 |
2017-05-31 | $0.61 | $0.65 | $0.56 | $0.64 | $3.20 | 5,929 |
2017-05-30 | $0.67 | $0.67 | $0.61 | $0.66 | $3.30 | 6,304 |
2017-05-26 | $0.66 | $0.69 | $0.60 | $0.67 | $3.35 | 6,156 |
2017-05-25 | $0.66 | $0.70 | $0.66 | $0.70 | $3.50 | 4,055 |
2017-05-24 | $0.66 | $0.70 | $0.66 | $0.69 | $3.45 | 2,118 |
2017-05-23 | $0.70 | $0.70 | $0.69 | $0.70 | $3.50 | 406 |
2017-05-22 | $0.69 | $0.70 | $0.67 | $0.70 | $3.50 | 10 |
2017-05-19 | $0.69 | $0.70 | $0.62 | $0.70 | $3.50 | 1,925 |
2017-05-18 | $0.61 | $0.68 | $0.55 | $0.65 | $3.25 | 2,997 |
2017-05-17 | $0.65 | $0.70 | $0.54 | $0.61 | $3.05 | 3,462 |
2017-05-16 | $0.70 | $0.70 | $0.67 | $0.70 | $3.50 | 3,944 |
2017-05-15 | $0.74 | $0.74 | $0.62 | $0.70 | $3.50 | 2,548 |
2017-05-12 | $0.54 | $0.75 | $0.54 | $0.74 | $3.70 | 1,284 |
2017-05-11 | $0.68 | $0.71 | $0.68 | $0.70 | $3.50 | 527 |
2017-05-10 | $0.71 | $0.71 | $0.63 | $0.69 | $3.45 | 7,473 |
2017-05-09 | $0.71 | $0.71 | $0.70 | $0.70 | $3.51 | 1,233 |
2017-05-08 | $0.69 | $0.72 | $0.64 | $0.72 | $3.60 | 4,124 |
2017-05-05 | $0.64 | $0.67 | $0.63 | $0.66 | $3.30 | 4,382 |
2017-05-04 | $0.63 | $0.64 | $0.63 | $0.63 | $3.15 | 3,064 |
2017-05-03 | $0.61 | $0.64 | $0.56 | $0.64 | $3.18 | 1,810 |
2017-05-02 | $0.56 | $0.61 | $0.55 | $0.60 | $3.00 | 3,707 |
2017-05-01 | $0.58 | $0.60 | $0.56 | $0.59 | $2.95 | 4,496 |
2017-04-28 | $0.58 | $0.60 | $0.55 | $0.60 | $3.00 | 2,061 |
2017-04-27 | $0.60 | $0.60 | $0.56 | $0.58 | $2.91 | 2,840 |
2017-04-26 | $0.56 | $0.60 | $0.56 | $0.58 | $2.92 | 3,385 |
2017-04-25 | $0.56 | $0.58 | $0.55 | $0.56 | $2.80 | 4,586 |
2017-04-24 | $0.59 | $0.59 | $0.56 | $0.56 | $2.80 | 2,049 |
2017-04-21 | $0.61 | $0.61 | $0.56 | $0.58 | $2.90 | 4,636 |
2017-04-20 | $0.58 | $0.60 | $0.56 | $0.56 | $2.80 | 4,770 |
2017-04-19 | $0.62 | $0.62 | $0.57 | $0.59 | $2.95 | 2,808 |
2017-04-18 | $0.60 | $0.64 | $0.57 | $0.59 | $2.95 | 5,143 |
2017-04-17 | $0.63 | $0.65 | $0.57 | $0.62 | $3.10 | 23,007 |
2017-04-13 | $0.62 | $0.64 | $0.62 | $0.62 | $3.10 | 7,687 |
2017-04-12 | $0.63 | $0.64 | $0.56 | $0.60 | $3.00 | 8,673 |
2017-04-11 | $0.61 | $0.67 | $0.61 | $0.61 | $3.05 | 3,641 |
2017-04-10 | $0.57 | $0.68 | $0.57 | $0.61 | $3.05 | 15,709 |
2017-04-07 | $0.60 | $0.61 | $0.55 | $0.57 | $2.85 | 16,985 |
2017-04-06 | $0.64 | $0.65 | $0.60 | $0.63 | $3.16 | 10,369 |
2017-04-05 | $0.66 | $0.66 | $0.64 | $0.64 | $3.21 | 3,012 |
2017-04-04 | $0.68 | $0.70 | $0.66 | $0.66 | $3.30 | 5,590 |
2017-04-03 | $0.70 | $0.71 | $0.68 | $0.68 | $3.40 | 44,669 |
2017-03-31 | $0.70 | $0.71 | $0.70 | $0.71 | $3.55 | 3,141 |
2017-03-30 | $0.68 | $0.70 | $0.68 | $0.70 | $3.50 | 30,294 |
2017-03-29 | $0.68 | $0.70 | $0.68 | $0.69 | $3.45 | 1,695 |
2017-03-28 | $0.71 | $0.71 | $0.68 | $0.68 | $3.40 | 3,168 |
2017-03-27 | $0.70 | $0.70 | $0.68 | $0.68 | $3.40 | 4,288 |
2017-03-24 | $0.68 | $0.71 | $0.68 | $0.71 | $3.53 | 947 |
2017-03-23 | $0.69 | $0.72 | $0.69 | $0.69 | $3.45 | 5,925 |
2017-03-22 | $0.75 | $0.75 | $0.68 | $0.71 | $3.54 | 2,509 |
2017-03-21 | $0.73 | $0.78 | $0.72 | $0.74 | $3.70 | 18,834 |
2017-03-20 | $0.71 | $0.74 | $0.71 | $0.73 | $3.64 | 3,536 |
2017-03-17 | $0.74 | $0.76 | $0.69 | $0.69 | $3.46 | 17,800 |
2017-03-16 | $0.76 | $0.78 | $0.75 | $0.77 | $3.87 | 4,255 |
2017-03-15 | $0.76 | $0.76 | $0.72 | $0.75 | $3.75 | 8,584 |
2017-03-14 | $0.80 | $0.80 | $0.72 | $0.73 | $3.64 | 17,989 |
2017-03-13 | $0.74 | $0.75 | $0.72 | $0.72 | $3.62 | 18,710 |
2017-03-10 | $0.74 | $0.76 | $0.68 | $0.71 | $3.55 | 11,045 |
2017-03-09 | $0.77 | $0.77 | $0.62 | $0.72 | $3.59 | 18,838 |
2017-03-08 | $0.69 | $0.82 | $0.69 | $0.77 | $3.85 | 119,961 |
2017-03-07 | $0.64 | $0.68 | $0.64 | $0.65 | $3.25 | 5,786 |
2017-03-06 | $0.66 | $0.67 | $0.59 | $0.64 | $3.20 | 6,014 |
2017-03-03 | $0.66 | $0.67 | $0.66 | $0.67 | $3.35 | 2,478 |
2017-03-02 | $0.70 | $0.71 | $0.67 | $0.67 | $3.37 | 7,513 |
2017-03-01 | $0.68 | $0.72 | $0.65 | $0.70 | $3.50 | 33,261 |
2017-02-28 | $0.73 | $0.73 | $0.55 | $0.65 | $3.25 | 22,945 |
2017-02-27 | $0.75 | $0.75 | $0.70 | $0.73 | $3.65 | 8,755 |
2017-02-24 | $0.78 | $0.80 | $0.71 | $0.71 | $3.55 | 9,047 |
2017-02-23 | $0.79 | $0.82 | $0.78 | $0.78 | $3.90 | 2,454 |
2017-02-22 | $0.80 | $0.83 | $0.80 | $0.82 | $4.10 | 1,661 |
2017-02-21 | $0.81 | $0.84 | $0.80 | $0.82 | $4.10 | 5,329 |
2017-02-17 | $0.82 | $0.83 | $0.80 | $0.80 | $4.01 | 6,791 |
2017-02-16 | $0.81 | $0.83 | $0.81 | $0.82 | $4.10 | 1,734 |
2017-02-15 | $0.84 | $0.84 | $0.82 | $0.83 | $4.13 | 1,868 |
2017-02-14 | $0.83 | $0.83 | $0.80 | $0.82 | $4.10 | 4,491 |
2017-02-13 | $0.82 | $0.83 | $0.80 | $0.83 | $4.15 | 4,128 |
2017-02-10 | $0.85 | $0.85 | $0.81 | $0.83 | $4.15 | 1,926 |
2017-02-09 | $0.82 | $0.84 | $0.80 | $0.83 | $4.15 | 9,802 |
2017-02-08 | $0.85 | $0.85 | $0.82 | $0.84 | $4.20 | 2,112 |
2017-02-07 | $0.85 | $0.85 | $0.84 | $0.85 | $4.24 | 4,395 |
2017-02-06 | $0.82 | $0.84 | $0.82 | $0.84 | $4.19 | 6,589 |
2017-02-03 | $0.83 | $0.84 | $0.82 | $0.82 | $4.10 | 2,152 |
2017-02-02 | $0.83 | $0.85 | $0.83 | $0.85 | $4.25 | 4,188 |
2017-02-01 | $0.83 | $0.85 | $0.83 | $0.83 | $4.16 | 6,257 |
2017-01-31 | $0.82 | $0.85 | $0.81 | $0.85 | $4.25 | 13,267 |
2017-01-30 | $0.85 | $0.87 | $0.82 | $0.85 | $4.23 | 16,994 |
2017-01-27 | $0.86 | $0.89 | $0.85 | $0.85 | $4.25 | 37,117 |
2017-01-26 | $0.90 | $0.90 | $0.85 | $0.85 | $4.25 | 89,444 |
2017-01-25 | $0.80 | $0.88 | $0.80 | $0.82 | $4.10 | 6,768 |
2017-01-24 | $0.90 | $0.90 | $0.84 | $0.88 | $4.40 | 7,433 |
2017-01-23 | $0.91 | $0.91 | $0.85 | $0.90 | $4.50 | 7,963 |
2017-01-20 | $0.85 | $0.90 | $0.85 | $0.89 | $4.47 | 5,873 |
2017-01-19 | $0.88 | $0.90 | $0.82 | $0.88 | $4.40 | 9,721 |
2017-01-18 | $0.90 | $0.90 | $0.84 | $0.89 | $4.45 | 3,358 |
2017-01-17 | $0.82 | $0.90 | $0.82 | $0.89 | $4.45 | 8,546 |
2017-01-13 | $0.89 | $0.90 | $0.89 | $0.89 | $4.45 | 13,243 |
2017-01-12 | $0.88 | $0.90 | $0.87 | $0.88 | $4.42 | 6,466 |
2017-01-11 | $0.88 | $0.90 | $0.86 | $0.86 | $4.30 | 21,698 |
2017-01-10 | $0.85 | $0.90 | $0.85 | $0.86 | $4.32 | 35,475 |
2017-01-09 | $0.85 | $0.89 | $0.85 | $0.87 | $4.35 | 21,524 |
2017-01-06 | $0.84 | $0.86 | $0.81 | $0.85 | $4.25 | 730 |
2017-01-05 | $0.81 | $0.86 | $0.81 | $0.85 | $4.25 | 12,814 |
2017-01-04 | $0.81 | $0.84 | $0.81 | $0.82 | $4.10 | 17,732 |
2017-01-03 | $0.81 | $0.82 | $0.81 | $0.81 | $4.05 | 6,041 |
2016-12-30 | $0.82 | $0.85 | $0.75 | $0.81 | $4.05 | 12,788 |
2016-12-29 | $0.80 | $0.85 | $0.75 | $0.79 | $3.95 | 88,740 |
2016-12-28 | $0.80 | $0.80 | $0.72 | $0.74 | $3.70 | 76,078 |
2016-12-27 | $1.20 | $1.32 | $0.73 | $0.76 | $3.78 | 781,151 |
2016-12-23 | $0.74 | $0.82 | $0.70 | $0.81 | $4.05 | 44,307 |
2016-12-22 | $0.80 | $0.83 | $0.73 | $0.73 | $3.65 | 25,478 |
2016-12-21 | $0.79 | $0.80 | $0.74 | $0.80 | $3.99 | 8,407 |
2016-12-20 | $0.79 | $0.80 | $0.76 | $0.76 | $3.80 | 3,075 |
2016-12-19 | $0.78 | $0.82 | $0.73 | $0.78 | $3.90 | 35,568 |
2016-12-16 | $0.78 | $0.80 | $0.71 | $0.80 | $3.99 | 19,935 |
2016-12-15 | $0.84 | $0.84 | $0.77 | $0.77 | $3.86 | 4,997 |
2016-12-14 | $0.86 | $0.88 | $0.74 | $0.80 | $4.00 | 15,601 |
2016-12-13 | $0.91 | $0.91 | $0.81 | $0.86 | $4.30 | 6,530 |
2016-12-12 | $0.90 | $0.93 | $0.80 | $0.89 | $4.45 | 19,950 |
2016-12-09 | $0.90 | $0.91 | $0.90 | $0.91 | $4.57 | 3,365 |
2016-12-08 | $0.92 | $0.93 | $0.90 | $0.90 | $4.51 | 667 |
2016-12-07 | $0.92 | $0.94 | $0.92 | $0.92 | $4.60 | 5,023 |
2016-12-06 | $0.95 | $0.95 | $0.92 | $0.92 | $4.60 | 1,394 |
2016-12-05 | $0.95 | $0.95 | $0.92 | $0.92 | $4.61 | 788 |
2016-12-02 | $0.93 | $0.96 | $0.93 | $0.94 | $4.70 | 623 |
2016-12-01 | $0.96 | $0.96 | $0.95 | $0.95 | $4.75 | 97 |
2016-11-30 | $0.94 | $0.94 | $0.93 | $0.94 | $4.70 | 2,203 |
2016-11-29 | $0.93 | $0.95 | $0.93 | $0.94 | $4.70 | 3,338 |
2016-11-28 | $0.97 | $0.97 | $0.93 | $0.93 | $4.65 | 167 |
2016-11-25 | $0.98 | $0.98 | $0.94 | $0.97 | $4.85 | 1,330 |
2016-11-23 | $0.95 | $1.00 | $0.93 | $0.98 | $4.90 | 2,735 |
2016-11-22 | $0.94 | $1.00 | $0.93 | $0.97 | $4.85 | 7,540 |
2016-11-21 | $0.97 | $0.97 | $0.93 | $0.95 | $4.75 | 2,858 |
2016-11-18 | $0.97 | $0.97 | $0.93 | $0.97 | $4.85 | 1,499 |
2016-11-17 | $1.00 | $1.00 | $0.96 | $0.97 | $4.85 | 12,208 |
2016-11-16 | $0.95 | $0.97 | $0.94 | $0.96 | $4.81 | 962 |
2016-11-15 | $0.95 | $0.97 | $0.95 | $0.96 | $4.81 | 1,022 |
2016-11-14 | $0.97 | $0.98 | $0.96 | $0.98 | $4.90 | 948 |
2016-11-11 | $0.99 | $0.99 | $0.95 | $0.97 | $4.85 | 3,428 |
2016-11-10 | $1.00 | $1.04 | $0.92 | $0.97 | $4.85 | 16,664 |
2016-11-09 | $0.98 | $1.00 | $0.95 | $1.00 | $5.00 | 1,378 |
2016-11-08 | $1.02 | $1.02 | $0.99 | $0.99 | $4.95 | 3,091 |
2016-11-07 | $0.99 | $1.03 | $0.99 | $1.03 | $5.15 | 3,898 |
2016-11-04 | $0.98 | $1.05 | $0.93 | $0.98 | $4.90 | 35,232 |
2016-11-03 | $0.92 | $1.00 | $0.92 | $0.93 | $4.65 | 2,599 |
2016-11-02 | $1.04 | $1.04 | $0.93 | $0.97 | $4.85 | 6,105 |
2016-11-01 | $1.03 | $1.05 | $1.00 | $1.00 | $5.00 | 2,511 |
2016-10-31 | $1.02 | $1.04 | $1.01 | $1.03 | $5.15 | 2,791 |
2016-10-28 | $1.00 | $1.04 | $0.99 | $1.03 | $5.15 | 3,900 |
2016-10-27 | $0.98 | $1.05 | $0.94 | $1.00 | $5.00 | 18,407 |
2016-10-26 | $0.94 | $1.01 | $0.94 | $0.98 | $4.90 | 8,523 |
2016-10-25 | $0.97 | $1.00 | $0.92 | $0.98 | $4.90 | 8,582 |
2016-10-24 | $0.99 | $1.00 | $0.95 | $0.97 | $4.85 | 3,016 |
2016-10-21 | $0.97 | $0.99 | $0.97 | $0.97 | $4.85 | 13,147 |
2016-10-20 | $0.94 | $1.00 | $0.94 | $0.97 | $4.85 | 1,959 |
2016-10-19 | $0.98 | $0.98 | $0.94 | $0.97 | $4.84 | 1,628 |
2016-10-18 | $0.97 | $0.98 | $0.95 | $0.96 | $4.80 | 2,085 |
2016-10-17 | $0.98 | $1.00 | $0.97 | $0.97 | $4.85 | 2,249 |
2016-10-14 | $0.95 | $0.98 | $0.95 | $0.97 | $4.85 | 4,603 |
2016-10-13 | $0.93 | $0.95 | $0.92 | $0.95 | $4.75 | 1,465 |
2016-10-12 | $0.90 | $0.99 | $0.90 | $0.94 | $4.70 | 3,640 |
2016-10-11 | $0.88 | $0.97 | $0.88 | $0.90 | $4.50 | 1,803 |
2016-10-10 | $0.97 | $0.97 | $0.91 | $0.92 | $4.60 | 11,185 |
2016-10-07 | $0.95 | $0.97 | $0.91 | $0.96 | $4.78 | 11,768 |
2016-10-06 | $0.93 | $0.97 | $0.89 | $0.92 | $4.61 | 6,246 |
2016-10-05 | $0.97 | $0.98 | $0.93 | $0.97 | $4.85 | 2,434 |
2016-10-04 | $0.97 | $0.97 | $0.93 | $0.96 | $4.80 | 1,433 |
2016-10-03 | $0.93 | $0.98 | $0.89 | $0.96 | $4.78 | 2,279 |
2016-09-30 | $1.00 | $1.00 | $0.90 | $0.90 | $4.50 | 3,729 |
2016-09-29 | $0.95 | $0.98 | $0.95 | $0.97 | $4.87 | 340 |
2016-09-28 | $0.98 | $0.98 | $0.95 | $0.96 | $4.80 | 2,839 |
2016-09-27 | $0.99 | $0.99 | $0.88 | $0.97 | $4.85 | 1,962 |
2016-09-26 | $0.90 | $0.97 | $0.88 | $0.96 | $4.80 | 2,820 |
2016-09-23 | $0.96 | $0.98 | $0.95 | $0.95 | $4.73 | 1,789 |
2016-09-22 | $0.98 | $1.00 | $0.96 | $0.96 | $4.80 | 945 |
2016-09-21 | $1.01 | $1.02 | $0.96 | $1.00 | $5.00 | 7,458 |
2016-09-20 | $0.98 | $1.00 | $0.94 | $1.00 | $5.00 | 2,915 |
2016-09-19 | $0.99 | $1.01 | $0.98 | $0.99 | $4.95 | 6,677 |
2016-09-16 | $1.00 | $1.02 | $0.94 | $0.95 | $4.73 | 9,720 |
2016-09-15 | $1.00 | $1.01 | $0.94 | $1.00 | $5.00 | 2,334 |
2016-09-14 | $0.98 | $1.02 | $0.97 | $1.00 | $5.00 | 6,626 |
2016-09-13 | $1.00 | $1.02 | $0.97 | $1.00 | $5.00 | 1,656 |
2016-09-12 | $1.03 | $1.04 | $0.91 | $1.00 | $5.00 | 23,635 |
2016-09-09 | $1.01 | $1.05 | $0.99 | $1.03 | $5.15 | 2,711 |
2016-09-08 | $1.00 | $1.01 | $0.97 | $1.01 | $5.03 | 2,516 |
2016-09-07 | $0.98 | $1.01 | $0.97 | $0.97 | $4.85 | 2,636 |
2016-09-06 | $1.01 | $1.01 | $0.97 | $1.00 | $5.00 | 4,940 |
2016-09-02 | $1.01 | $1.02 | $0.99 | $1.01 | $5.05 | 2,491 |
2016-09-01 | $1.01 | $1.03 | $1.00 | $1.01 | $5.05 | 2,790 |
2016-08-31 | $1.01 | $1.03 | $1.01 | $1.03 | $5.15 | 3,174 |
2016-08-30 | $1.00 | $1.03 | $0.99 | $1.03 | $5.15 | 1,695 |
2016-08-29 | $1.03 | $1.05 | $0.97 | $1.02 | $5.10 | 5,226 |
2016-08-26 | $1.05 | $1.05 | $1.00 | $1.05 | $5.25 | 1,176 |
2016-08-25 | $1.02 | $1.06 | $0.99 | $1.06 | $5.30 | 3,041 |
2016-08-24 | $1.06 | $1.07 | $1.03 | $1.05 | $5.25 | 1,338 |
2016-08-23 | $1.06 | $1.13 | $1.03 | $1.07 | $5.35 | 13,039 |
2016-08-22 | $1.05 | $1.06 | $1.04 | $1.06 | $5.30 | 10,561 |
2016-08-19 | $1.02 | $1.05 | $1.02 | $1.04 | $5.20 | 10,376 |
2016-08-18 | $0.93 | $1.02 | $0.93 | $1.00 | $5.00 | 28,418 |
2016-08-17 | $0.94 | $0.95 | $0.88 | $0.93 | $4.63 | 4,783 |
2016-08-16 | $0.92 | $0.93 | $0.89 | $0.90 | $4.50 | 1,685 |
2016-08-15 | $0.94 | $0.96 | $0.90 | $0.90 | $4.50 | 2,676 |
2016-08-12 | $0.92 | $0.95 | $0.92 | $0.95 | $4.77 | 2,019 |
2016-08-11 | $0.95 | $0.96 | $0.93 | $0.95 | $4.74 | 1,002 |
2016-08-10 | $0.96 | $0.96 | $0.88 | $0.93 | $4.66 | 1,627 |
2016-08-09 | $1.00 | $1.00 | $0.92 | $0.97 | $4.84 | 10,963 |
2016-08-08 | $0.91 | $0.98 | $0.90 | $0.96 | $4.80 | 5,009 |
2016-08-05 | $0.96 | $0.99 | $0.94 | $0.94 | $4.69 | 2,396 |
2016-08-04 | $0.98 | $0.98 | $0.92 | $0.97 | $4.84 | 6,930 |
2016-08-03 | $0.99 | $1.00 | $0.90 | $0.95 | $4.75 | 44,885 |
2016-08-02 | $0.96 | $1.00 | $0.91 | $0.96 | $4.80 | 15,586 |
2016-08-01 | $0.94 | $1.00 | $0.91 | $0.92 | $4.60 | 15,434 |
2016-07-29 | $0.95 | $0.99 | $0.80 | $0.94 | $4.70 | 60,759 |
2016-07-28 | $0.96 | $0.97 | $0.92 | $0.93 | $4.64 | 2,982 |
2016-07-27 | $0.89 | $0.99 | $0.89 | $0.93 | $4.66 | 3,916 |
2016-07-26 | $0.90 | $1.00 | $0.90 | $0.91 | $4.55 | 4,125 |
2016-07-25 | $1.01 | $1.01 | $0.95 | $0.96 | $4.80 | 5,593 |
2016-07-22 | $1.01 | $1.05 | $0.93 | $1.01 | $5.05 | 10,435 |
2016-07-21 | $1.04 | $1.10 | $1.00 | $1.01 | $5.05 | 5,332 |
2016-07-20 | $1.07 | $1.07 | $1.01 | $1.07 | $5.35 | 21,755 |
2016-07-19 | $1.12 | $1.15 | $1.05 | $1.07 | $5.35 | 14,748 |
2016-07-18 | $1.11 | $1.14 | $1.11 | $1.12 | $5.60 | 4,762 |
2016-07-15 | $1.12 | $1.14 | $1.10 | $1.11 | $5.56 | 3,427 |
2016-07-14 | $1.14 | $1.17 | $1.14 | $1.14 | $5.70 | 1,168 |
2016-07-13 | $1.14 | $1.15 | $1.14 | $1.15 | $5.75 | 6,873 |
2016-07-12 | $1.14 | $1.19 | $1.13 | $1.16 | $5.80 | 8,394 |
2016-07-11 | $1.16 | $1.17 | $1.14 | $1.14 | $5.70 | 12,874 |
2016-07-08 | $1.15 | $1.18 | $1.13 | $1.18 | $5.90 | 10,199 |
2016-07-07 | $1.13 | $1.20 | $1.13 | $1.13 | $5.65 | 11,707 |
2016-07-06 | $1.16 | $1.16 | $1.14 | $1.14 | $5.70 | 4,772 |
2016-07-05 | $1.15 | $1.20 | $1.15 | $1.18 | $5.90 | 2,009 |
2016-07-01 | $1.19 | $1.21 | $1.17 | $1.19 | $5.93 | 3,256 |
2016-06-30 | $1.18 | $1.21 | $1.13 | $1.16 | $5.80 | 8,212 |
2016-06-29 | $1.19 | $1.29 | $1.19 | $1.21 | $6.05 | 14,686 |
2016-06-28 | $1.15 | $1.21 | $1.15 | $1.21 | $6.05 | 5,796 |
2016-06-27 | $1.23 | $1.24 | $1.14 | $1.17 | $5.85 | 4,708 |
2016-06-24 | $1.15 | $1.25 | $1.11 | $1.24 | $6.20 | 5,483 |
2016-06-23 | $1.18 | $1.22 | $1.13 | $1.17 | $5.85 | 8,347 |
2016-06-22 | $1.18 | $1.18 | $1.15 | $1.16 | $5.80 | 4,074 |
2016-06-21 | $1.18 | $1.26 | $1.12 | $1.18 | $5.90 | 8,236 |
2016-06-20 | $1.28 | $1.28 | $0.88 | $1.16 | $5.80 | 32,098 |
2016-06-17 | $1.23 | $1.29 | $1.20 | $1.21 | $6.05 | 3,358 |
2016-06-16 | $1.29 | $1.29 | $1.17 | $1.24 | $6.20 | 13,188 |
2016-06-15 | $1.22 | $1.39 | $1.22 | $1.26 | $6.30 | 47,487 |
2016-06-14 | $1.18 | $1.21 | $1.17 | $1.21 | $6.05 | 7,017 |
2016-06-13 | $1.21 | $1.24 | $1.18 | $1.19 | $5.95 | 28,651 |
2016-06-10 | $1.25 | $1.25 | $1.18 | $1.21 | $6.05 | 7,106 |
2016-06-09 | $1.21 | $1.24 | $1.15 | $1.22 | $6.10 | 26,305 |
2016-06-08 | $1.40 | $1.57 | $1.19 | $1.20 | $6.00 | 348,733 |
2016-06-07 | $1.25 | $1.28 | $1.25 | $1.27 | $6.35 | 10,788 |
2016-06-06 | $1.24 | $1.28 | $1.24 | $1.26 | $6.30 | 3,019 |
2016-06-03 | $1.24 | $1.27 | $1.20 | $1.21 | $6.05 | 4,441 |
2016-06-02 | $1.29 | $1.32 | $1.24 | $1.24 | $6.20 | 4,492 |
2016-06-01 | $1.36 | $1.36 | $1.28 | $1.29 | $6.45 | 9,171 |
2016-05-31 | $1.31 | $1.39 | $1.30 | $1.33 | $6.65 | 7,131 |
2016-05-27 | $1.38 | $1.38 | $1.28 | $1.28 | $6.40 | 11,833 |
2016-05-26 | $1.35 | $1.40 | $1.31 | $1.36 | $6.80 | 22,978 |
2016-05-25 | $1.35 | $1.36 | $1.22 | $1.28 | $6.40 | 11,620 |
2016-05-24 | $1.32 | $1.36 | $1.26 | $1.28 | $6.40 | 8,833 |
2016-05-23 | $1.32 | $1.42 | $1.24 | $1.32 | $6.60 | 77,772 |
2016-05-20 | $1.29 | $1.34 | $1.20 | $1.28 | $6.40 | 39,258 |
2016-05-19 | $1.13 | $1.34 | $1.11 | $1.30 | $6.50 | 67,583 |
2016-05-18 | $1.10 | $1.15 | $1.09 | $1.09 | $5.45 | 830 |
2016-05-17 | $1.18 | $1.19 | $1.10 | $1.11 | $5.55 | 7,078 |
2016-05-16 | $1.14 | $1.19 | $1.14 | $1.18 | $5.90 | 1,687 |
2016-05-13 | $1.14 | $1.18 | $1.12 | $1.18 | $5.90 | 7,247 |
2016-05-12 | $1.16 | $1.19 | $1.11 | $1.17 | $5.85 | 4,077 |
2016-05-11 | $1.17 | $1.20 | $1.11 | $1.11 | $5.55 | 5,159 |
2016-05-10 | $1.19 | $1.20 | $1.18 | $1.18 | $5.90 | 1,927 |
2016-05-09 | $1.18 | $1.18 | $1.16 | $1.16 | $5.80 | 1,959 |
2016-05-06 | $1.16 | $1.17 | $1.16 | $1.16 | $5.80 | 415 |
2016-05-05 | $1.16 | $1.19 | $1.10 | $1.15 | $5.75 | 5,600 |
2016-05-04 | $1.19 | $1.21 | $1.15 | $1.15 | $5.75 | 3,068 |
2016-05-03 | $1.23 | $1.23 | $1.15 | $1.15 | $5.75 | 16,111 |
2016-05-02 | $1.22 | $1.25 | $1.20 | $1.20 | $6.00 | 4,236 |
2016-04-29 | $1.24 | $1.25 | $1.19 | $1.22 | $6.10 | 6,704 |
2016-04-28 | $1.29 | $1.29 | $1.23 | $1.25 | $6.25 | 3,438 |
2016-04-27 | $1.28 | $1.29 | $1.24 | $1.26 | $6.30 | 9,530 |
2016-04-26 | $1.28 | $1.29 | $1.23 | $1.25 | $6.25 | 2,607 |
2016-04-25 | $1.27 | $1.29 | $1.23 | $1.23 | $6.15 | 5,868 |
2016-04-22 | $1.28 | $1.29 | $1.23 | $1.27 | $6.35 | 1,183 |
2016-04-21 | $1.26 | $1.28 | $1.26 | $1.28 | $6.40 | 2,323 |
2016-04-20 | $1.23 | $1.27 | $1.23 | $1.27 | $6.34 | 982 |
2016-04-19 | $1.29 | $1.29 | $1.20 | $1.23 | $6.15 | 7,684 |
2016-04-18 | $1.20 | $1.32 | $1.20 | $1.26 | $6.30 | 16,352 |
2016-04-15 | $1.19 | $1.21 | $1.16 | $1.18 | $5.90 | 743 |
2016-04-14 | $1.21 | $1.22 | $1.20 | $1.20 | $6.00 | 5,362 |
2016-04-13 | $1.21 | $1.21 | $1.17 | $1.17 | $5.85 | 2,182 |
2016-04-12 | $1.20 | $1.20 | $1.15 | $1.15 | $5.75 | 1,811 |
2016-04-11 | $1.18 | $1.21 | $1.15 | $1.17 | $5.85 | 5,298 |
2016-04-08 | $1.18 | $1.22 | $1.18 | $1.19 | $5.95 | 4,486 |
2016-04-07 | $1.17 | $1.30 | $1.17 | $1.20 | $6.00 | 22,279 |
2016-04-06 | $1.17 | $1.25 | $1.15 | $1.19 | $5.95 | 13,799 |
2016-04-05 | $1.28 | $1.30 | $1.15 | $1.25 | $6.25 | 8,780 |
2016-04-04 | $1.27 | $1.34 | $1.22 | $1.28 | $6.40 | 6,256 |
2016-04-01 | $1.18 | $1.30 | $0.84 | $1.25 | $6.25 | 32,396 |
2016-03-31 | $1.25 | $1.25 | $1.18 | $1.19 | $5.95 | 7,662 |
2016-03-30 | $1.19 | $1.20 | $1.17 | $1.19 | $5.95 | 11,248 |
2016-03-29 | $1.20 | $1.23 | $1.19 | $1.20 | $6.00 | 6,170 |
2016-03-28 | $1.28 | $1.34 | $1.20 | $1.20 | $6.00 | 5,679 |
2016-03-24 | $1.31 | $1.31 | $1.20 | $1.29 | $6.45 | 21,222 |
2016-03-23 | $1.31 | $1.34 | $1.21 | $1.32 | $6.60 | 21,733 |
2016-03-22 | $1.37 | $1.40 | $1.20 | $1.32 | $6.60 | 24,500 |
2016-03-21 | $1.37 | $1.42 | $1.32 | $1.38 | $6.90 | 16,691 |
2016-03-18 | $1.41 | $1.45 | $1.26 | $1.38 | $6.90 | 24,287 |
2016-03-17 | $1.41 | $1.41 | $1.20 | $1.35 | $6.75 | 30,005 |
2016-03-16 | $1.67 | $1.75 | $1.34 | $1.41 | $7.05 | 489,657 |
2016-03-15 | $1.25 | $1.35 | $1.20 | $1.35 | $6.75 | 16,038 |
2016-03-14 | $1.20 | $1.32 | $1.18 | $1.23 | $6.15 | 18,383 |
2016-03-11 | $1.21 | $1.21 | $1.15 | $1.15 | $5.75 | 13,072 |
2016-03-10 | $1.21 | $1.21 | $1.17 | $1.18 | $5.90 | 927 |
2016-03-09 | $1.16 | $1.22 | $1.12 | $1.18 | $5.90 | 16,937 |
2016-03-08 | $1.24 | $1.24 | $1.15 | $1.19 | $5.95 | 5,059 |
2016-03-07 | $1.21 | $1.24 | $1.21 | $1.23 | $6.15 | 4,311 |
2016-03-04 | $1.16 | $1.23 | $1.16 | $1.20 | $6.00 | 8,260 |
2016-03-03 | $1.20 | $1.25 | $1.12 | $1.18 | $5.90 | 16,887 |
2016-03-02 | $1.21 | $1.21 | $1.15 | $1.15 | $5.75 | 6,784 |
2016-03-01 | $1.20 | $1.23 | $1.17 | $1.20 | $6.00 | 3,536 |
2016-02-29 | $1.20 | $1.23 | $1.15 | $1.15 | $5.75 | 3,775 |
2016-02-26 | $1.25 | $1.25 | $1.20 | $1.22 | $6.10 | 4,378 |
2016-02-25 | $1.30 | $1.30 | $1.17 | $1.21 | $6.05 | 2,860 |
2016-02-24 | $1.20 | $1.21 | $1.11 | $1.20 | $6.00 | 2,805 |
2016-02-23 | $1.29 | $1.29 | $1.20 | $1.20 | $6.00 | 3,466 |
2016-02-22 | $1.21 | $1.22 | $1.20 | $1.21 | $6.05 | 6,025 |
2016-02-19 | $1.22 | $1.23 | $1.20 | $1.21 | $6.05 | 6,889 |
2016-02-18 | $1.24 | $1.24 | $1.19 | $1.23 | $6.15 | 9,889 |
2016-02-17 | $1.27 | $1.27 | $1.18 | $1.27 | $6.33 | 14,106 |
2016-02-16 | $1.21 | $1.30 | $1.21 | $1.24 | $6.20 | 6,147 |
2016-02-12 | $1.18 | $1.23 | $1.15 | $1.23 | $6.17 | 4,049 |
2016-02-11 | $1.25 | $1.25 | $1.18 | $1.25 | $6.25 | 5,799 |
2016-02-10 | $1.22 | $1.26 | $1.20 | $1.21 | $6.05 | 2,446 |
2016-02-09 | $1.27 | $1.33 | $1.22 | $1.23 | $6.15 | 3,454 |
2016-02-08 | $1.18 | $1.26 | $1.18 | $1.21 | $6.05 | 13,109 |
2016-02-05 | $1.25 | $1.27 | $1.15 | $1.23 | $6.15 | 26,275 |
2016-02-04 | $1.27 | $1.32 | $1.27 | $1.29 | $6.45 | 5,606 |
2016-02-03 | $1.29 | $1.32 | $1.27 | $1.32 | $6.60 | 5,941 |
2016-02-02 | $1.30 | $1.38 | $1.27 | $1.34 | $6.70 | 13,251 |
2016-02-01 | $1.29 | $1.42 | $1.29 | $1.36 | $6.80 | 16,614 |
2016-01-29 | $1.32 | $1.37 | $1.25 | $1.34 | $6.70 | 12,443 |
2016-01-28 | $1.47 | $1.47 | $1.29 | $1.38 | $6.90 | 35,380 |
2016-01-27 | $1.90 | $1.90 | $1.42 | $1.51 | $7.55 | 364,026 |
2016-01-26 | $1.29 | $1.35 | $1.28 | $1.29 | $6.45 | 13,204 |
2016-01-25 | $1.36 | $1.36 | $1.28 | $1.34 | $6.69 | 2,557 |
2016-01-22 | $1.41 | $1.41 | $1.25 | $1.34 | $6.70 | 5,727 |
2016-01-21 | $1.15 | $1.39 | $1.13 | $1.39 | $6.95 | 8,506 |
2016-01-20 | $1.15 | $1.18 | $1.11 | $1.14 | $5.70 | 6,960 |
2016-01-19 | $1.35 | $1.42 | $1.10 | $1.18 | $5.90 | 17,718 |
2016-01-15 | $1.34 | $1.39 | $1.29 | $1.33 | $6.65 | 4,877 |
2016-01-14 | $1.30 | $1.41 | $1.25 | $1.31 | $6.55 | 11,439 |
2016-01-13 | $1.38 | $1.45 | $1.25 | $1.26 | $6.30 | 9,282 |
2016-01-12 | $1.52 | $1.54 | $1.02 | $1.35 | $6.75 | 26,547 |
2016-01-11 | $1.60 | $1.65 | $1.51 | $1.52 | $7.60 | 11,263 |
2016-01-08 | $1.66 | $1.73 | $1.61 | $1.61 | $8.05 | 5,344 |
2016-01-07 | $1.70 | $1.82 | $1.60 | $1.69 | $8.45 | 6,535 |
2016-01-06 | $1.85 | $1.90 | $1.71 | $1.71 | $8.55 | 6,546 |
2016-01-05 | $1.90 | $1.95 | $1.75 | $1.81 | $9.05 | 7,701 |
2016-01-04 | $1.87 | $1.96 | $1.75 | $1.85 | $9.25 | 2,768 |
2015-12-31 | $1.89 | $1.99 | $1.71 | $1.85 | $9.25 | 47,554 |
2015-12-30 | $1.98 | $2.03 | $1.78 | $1.87 | $9.35 | 11,775 |
2015-12-29 | $2.02 | $2.04 | $1.96 | $2.04 | $10.20 | 3,337 |
2015-12-28 | $2.04 | $2.10 | $1.95 | $2.04 | $10.20 | 13,271 |
2015-12-24 | $2.05 | $2.15 | $2.03 | $2.15 | $10.75 | 2,586 |
2015-12-23 | $2.00 | $2.12 | $2.00 | $2.09 | $10.45 | 11,653 |
2015-12-22 | $1.87 | $2.15 | $1.83 | $2.08 | $10.40 | 42,932 |
2015-12-21 | $1.85 | $2.20 | $1.85 | $1.90 | $9.50 | 123,348 |
2015-12-18 | $1.54 | $1.73 | $1.50 | $1.60 | $8.00 | 6,042 |
2015-12-17 | $1.56 | $1.65 | $1.47 | $1.51 | $7.55 | 18,373 |
2015-12-16 | $1.66 | $1.72 | $1.65 | $1.66 | $8.30 | 6,338 |
2015-12-15 | $1.74 | $1.75 | $1.56 | $1.72 | $8.60 | 7,929 |
2015-12-14 | $1.92 | $1.92 | $1.72 | $1.73 | $8.65 | 6,361 |
2015-12-11 | $1.75 | $1.84 | $1.72 | $1.75 | $8.75 | 5,567 |
2015-12-10 | $1.75 | $1.77 | $1.70 | $1.77 | $8.85 | 9,328 |
2015-12-09 | $1.85 | $1.85 | $1.75 | $1.77 | $8.85 | 5,967 |
2015-12-08 | $1.85 | $1.97 | $1.80 | $1.82 | $9.10 | 8,219 |
2015-12-07 | $1.96 | $1.99 | $1.80 | $1.80 | $9.00 | 12,918 |
2015-12-04 | $2.01 | $2.01 | $1.95 | $1.99 | $9.94 | 6,040 |
2015-12-03 | $1.97 | $2.02 | $1.95 | $2.02 | $10.09 | 2,326 |
2015-12-02 | $2.00 | $2.02 | $1.96 | $1.98 | $9.90 | 3,772 |
2015-12-01 | $1.97 | $2.06 | $1.96 | $1.96 | $9.80 | 13,389 |
2015-11-30 | $2.15 | $2.15 | $1.96 | $2.00 | $10.00 | 13,842 |
2015-11-27 | $1.96 | $2.12 | $1.90 | $1.98 | $9.90 | 10,941 |
2015-11-25 | $1.94 | $2.11 | $1.90 | $1.97 | $9.85 | 17,155 |
2015-11-24 | $1.88 | $2.30 | $1.88 | $2.08 | $10.40 | 38,556 |
2015-11-23 | $1.83 | $1.87 | $1.74 | $1.86 | $9.30 | 13,351 |
2015-11-20 | $1.89 | $2.01 | $1.80 | $1.81 | $9.05 | 21,952 |
2015-11-19 | $1.95 | $2.59 | $1.87 | $1.90 | $9.50 | 314,244 |
2015-11-18 | $1.74 | $1.84 | $1.72 | $1.78 | $8.90 | 18,169 |
2015-11-17 | $1.76 | $1.79 | $1.75 | $1.76 | $8.80 | 5,320 |
2015-11-16 | $1.81 | $1.83 | $1.76 | $1.79 | $8.95 | 3,682 |
2015-11-13 | $1.90 | $1.92 | $1.80 | $1.80 | $9.00 | 4,853 |
2015-11-12 | $1.87 | $1.91 | $1.78 | $1.89 | $9.45 | 3,502 |
2015-11-11 | $1.96 | $1.96 | $1.76 | $1.87 | $9.35 | 6,817 |
2015-11-10 | $1.80 | $1.94 | $1.80 | $1.92 | $9.60 | 11,751 |
2015-11-09 | $1.83 | $1.85 | $1.77 | $1.83 | $9.15 | 4,340 |
2015-11-06 | $1.79 | $1.81 | $1.71 | $1.78 | $8.90 | 5,754 |
2015-11-05 | $1.79 | $1.83 | $1.70 | $1.72 | $8.60 | 7,256 |
2015-11-04 | $1.88 | $1.88 | $1.75 | $1.76 | $8.82 | 7,160 |
2015-11-03 | $1.77 | $1.85 | $1.75 | $1.84 | $9.20 | 3,455 |
2015-11-02 | $1.86 | $1.87 | $1.77 | $1.78 | $8.92 | 5,597 |
2015-10-30 | $1.92 | $1.92 | $1.83 | $1.84 | $9.20 | 4,028 |
2015-10-29 | $1.96 | $1.96 | $1.84 | $1.91 | $9.55 | 13,877 |
2015-10-28 | $1.93 | $1.94 | $1.82 | $1.94 | $9.70 | 7,365 |
2015-10-27 | $1.85 | $2.04 | $1.82 | $1.90 | $9.50 | 11,238 |
2015-10-26 | $1.89 | $2.09 | $1.89 | $1.92 | $9.60 | 7,288 |
2015-10-23 | $2.08 | $2.10 | $1.84 | $1.90 | $9.50 | 27,935 |
2015-10-22 | $2.09 | $2.14 | $2.06 | $2.07 | $10.33 | 5,731 |
2015-10-21 | $2.15 | $2.22 | $2.06 | $2.11 | $10.55 | 9,332 |
2015-10-20 | $2.21 | $2.26 | $2.15 | $2.19 | $10.95 | 5,506 |
2015-10-19 | $2.21 | $2.27 | $2.17 | $2.24 | $11.20 | 8,702 |
2015-10-16 | $2.18 | $2.23 | $2.12 | $2.21 | $11.05 | 5,779 |
2015-10-15 | $2.06 | $2.24 | $2.05 | $2.20 | $11.00 | 23,013 |
2015-10-14 | $2.19 | $2.19 | $2.06 | $2.06 | $10.30 | 27,955 |
2015-10-13 | $2.16 | $2.24 | $2.05 | $2.13 | $10.65 | 21,389 |
2015-10-12 | $2.25 | $2.26 | $2.01 | $2.15 | $10.75 | 74,232 |
2015-10-09 | $2.40 | $2.55 | $2.36 | $2.46 | $12.30 | 44,021 |
2015-10-08 | $2.22 | $2.47 | $2.21 | $2.42 | $12.10 | 20,008 |
2015-10-07 | $2.28 | $2.34 | $2.24 | $2.28 | $11.40 | 17,174 |
2015-10-06 | $2.21 | $2.31 | $2.14 | $2.29 | $11.45 | 20,318 |
2015-10-05 | $2.14 | $2.25 | $2.10 | $2.25 | $11.25 | 19,166 |
2015-10-02 | $2.12 | $2.15 | $2.03 | $2.10 | $10.50 | 30,896 |
2015-10-01 | $2.15 | $2.25 | $2.03 | $2.15 | $10.75 | 35,334 |
2015-09-30 | $2.33 | $2.33 | $2.06 | $2.11 | $10.55 | 35,147 |
2015-09-29 | $2.40 | $2.50 | $2.20 | $2.21 | $11.05 | 23,219 |
2015-09-28 | $2.43 | $2.46 | $2.15 | $2.34 | $11.70 | 42,084 |
2015-09-25 | $2.67 | $2.67 | $2.41 | $2.42 | $12.10 | 78,573 |
2015-09-24 | $2.85 | $3.18 | $2.57 | $2.64 | $13.20 | 609,140 |
2015-09-23 | $2.51 | $2.57 | $2.38 | $2.40 | $12.00 | 21,478 |
2015-09-22 | $2.63 | $2.69 | $2.31 | $2.51 | $12.55 | 70,516 |
2015-09-21 | $2.85 | $2.85 | $2.65 | $2.69 | $13.45 | 40,954 |
2015-09-18 | $2.72 | $2.87 | $2.67 | $2.77 | $13.85 | 90,994 |
2015-09-17 | $2.81 | $2.92 | $2.61 | $2.68 | $13.40 | 106,793 |
2015-09-16 | $2.80 | $3.10 | $2.64 | $2.75 | $13.75 | 402,347 |
2015-09-15 | $2.30 | $3.13 | $2.30 | $2.80 | $14.00 | 924,416 |
2015-09-14 | $2.37 | $2.47 | $2.25 | $2.30 | $11.50 | 38,123 |
2015-09-11 | $2.44 | $2.50 | $2.27 | $2.45 | $12.25 | 40,481 |
2015-09-10 | $2.28 | $2.55 | $2.23 | $2.45 | $12.25 | 130,549 |
2015-09-09 | $2.35 | $2.46 | $2.16 | $2.26 | $11.30 | 115,841 |
2015-09-08 | $2.40 | $3.45 | $2.32 | $2.53 | $12.65 | 1,485,747 |
2015-09-04 | $2.09 | $2.29 | $1.95 | $2.02 | $10.10 | 23,208 |
2015-09-03 | $2.24 | $2.40 | $2.03 | $2.12 | $10.60 | 38,439 |
2015-09-02 | $2.33 | $2.34 | $2.07 | $2.21 | $11.05 | 16,927 |
2015-09-01 | $2.39 | $2.39 | $2.12 | $2.21 | $11.05 | 17,639 |
2015-08-31 | $2.30 | $2.44 | $2.10 | $2.31 | $11.55 | 33,001 |
2015-08-28 | $2.20 | $2.45 | $1.98 | $2.27 | $11.35 | 52,797 |
2015-08-27 | $1.85 | $2.46 | $1.70 | $2.24 | $11.20 | 91,329 |
2015-08-26 | $1.83 | $1.90 | $1.60 | $1.88 | $9.40 | 30,512 |
2015-08-25 | $1.92 | $1.92 | $1.75 | $1.82 | $9.10 | 21,250 |
2015-08-24 | $1.93 | $1.93 | $1.65 | $1.85 | $9.25 | 46,281 |
2015-08-21 | $2.20 | $2.30 | $1.84 | $1.99 | $9.95 | 77,116 |
2015-08-20 | $2.37 | $2.42 | $2.25 | $2.27 | $11.35 | 44,407 |
2015-08-19 | $2.48 | $2.60 | $2.34 | $2.39 | $11.95 | 56,666 |
2015-08-18 | $2.50 | $2.76 | $2.34 | $2.63 | $13.15 | 174,989 |
2015-08-17 | $2.50 | $2.65 | $2.25 | $2.40 | $12.00 | 106,484 |
2015-08-14 | $2.85 | $3.20 | $2.50 | $2.55 | $12.75 | 282,847 |
2015-08-13 | $1.64 | $4.04 | $1.64 | $3.15 | $15.76 | 2,626,517 |
2015-08-12 | $1.71 | $1.84 | $1.61 | $1.63 | $8.15 | 41,487 |
2015-08-11 | $2.01 | $2.01 | $1.73 | $1.76 | $8.80 | 35,857 |
2015-08-10 | $2.09 | $2.18 | $1.70 | $1.85 | $9.25 | 45,777 |
2015-08-07 | $2.15 | $2.31 | $1.83 | $2.05 | $10.25 | 208,538 |
2015-08-06 | $1.26 | $2.98 | $1.26 | $2.16 | $10.79 | 1,295,595 |
2015-08-05 | $2.00 | $2.00 | $1.07 | $1.15 | $5.75 | 66,607 |
2015-08-04 | $1.95 | $2.07 | $1.71 | $1.71 | $8.55 | 43,282 |
2015-08-03 | $2.24 | $2.24 | $1.81 | $1.90 | $9.50 | 29,889 |
2015-07-31 | $2.17 | $2.27 | $2.04 | $2.19 | $10.95 | 1,835 |
2015-07-30 | $2.44 | $2.44 | $2.05 | $2.14 | $10.70 | 14,042 |
2015-07-29 | $2.57 | $2.62 | $2.39 | $2.44 | $12.20 | 11,497 |
2015-07-28 | $2.74 | $2.74 | $2.53 | $2.55 | $12.75 | 6,636 |
2015-07-27 | $2.65 | $2.80 | $2.52 | $2.71 | $13.55 | 25,495 |
2015-07-24 | $2.69 | $2.77 | $2.55 | $2.55 | $12.75 | 6,811 |
2015-07-23 | $2.99 | $3.00 | $2.59 | $2.63 | $13.15 | 13,653 |
2015-07-22 | $2.66 | $2.97 | $2.66 | $2.81 | $14.05 | 2,917 |
2015-07-21 | $2.76 | $2.90 | $2.76 | $2.90 | $14.50 | 180 |
2015-07-20 | $2.91 | $2.91 | $2.72 | $2.77 | $13.85 | 1,397 |
2015-07-17 | $2.77 | $2.99 | $2.77 | $2.85 | $14.25 | 6,186 |
2015-07-16 | $3.05 | $3.05 | $2.86 | $2.94 | $14.70 | 4,895 |
Soleno Therapeutics Inc (SLNO) News Headlines
Top Stocks for January 2024
Top stocks for January based on value, growth, and performance include IMPP, MAR, and SLNO
investopedia.com Jan. 1, 2024Top Growth Stocks Under $50 for January 2024
These are six of the best-performing growth stocks anticipated to show above-average returns in the coming year.
investopedia.com Jan. 15, 2024Recent Soleno Therapeutics Inc (SLNO) News
Similar Companies to Soleno Therapeutics Inc (SLNO) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |