Sierra Metals Inc (SMTS) Exchange: NYSE MKT

Data as of July 15, 2024

$0.20 ($0.00) 2.54%

Sierra Metals Inc - Daily Information
Click for more stock information on Sierra Metals Inc.
Daily Information Data
Date July 15, 2024
Open $0.19
Previous Close $0.20
High $0.20
Low $0.18
Adjusted Open $0.19
Previous Adjusted Close $0.20
Adjusted High $0.20
Adjusted Low $0.18

About Sierra Metals Inc (SMTS)

Sierra Metals Inc (SMTS) is a Canadian-based mining company with a focus on the exploration, production, and development of mineral properties in Latin America. Founded in 1999 and listed on the Toronto Stock Exchange, the company has grown from a one-person team to a team of nearly 400 employees in multiple offices located throughout North and South America. Sierra Metals Inc is committed to responsible development that strives to deliver value to all stakeholders, including investors, employees, customers, and the communities in which the company operates. The company’s flagship asset is the Bolivar mine located in Mexico which is the largest polymetallic underground mine in Latin America. The Bolivar mine has five different ore types and produces copper, zinc, lead, and precious metals. Sierra Metals Inc's growth since its inception can be seen in an increase of net income by over 500% since 2016 due to higher commodity prices, improved operating efficiency, and cost optimization. In 2020, the company had a total production of 84.7 million pounds of copper, 26 million pounds of zinc, and 11 million pounds of lead across its four main operations in Latin America. Sierra Metals Inc is dedicated to providing long-term value to stakeholders through sustainable development and economic growth. The company has long-term commitments to environmental and social responsibility, underpinned by a focus on minimizing environmental impacts, working to create safe workplaces, engaging with local communities, and taking responsible actions to protect local biodiversity. Sierra Metals Inc has thus worked to become one of the leading mining companies in Latin America, and continues to create impactful opportunities in its mission to contribute to collaborative and sustainable development in the region.

Historical Stock Data for Sierra Metals Inc (SMTS)

Date Open High Low Close Adj.Close Volume
2022-11-09 $0.19 $0.20 $0.18 $0.20 $0.20 225,826
2022-11-08 $0.19 $0.21 $0.19 $0.19 $0.19 258,354
2022-11-07 $0.21 $0.21 $0.19 $0.21 $0.21 112,375
2022-11-04 $0.20 $0.21 $0.19 $0.20 $0.20 817,679
2022-11-03 $0.20 $0.20 $0.18 $0.20 $0.20 860,971
2022-11-02 $0.21 $0.25 $0.18 $0.18 $0.18 488,779
2022-11-01 $0.22 $0.22 $0.18 $0.20 $0.20 433,989
2022-10-31 $0.22 $0.22 $0.20 $0.21 $0.21 756,495
2022-10-28 $0.18 $0.34 $0.17 $0.21 $0.21 8,337,653
2022-10-27 $0.18 $0.18 $0.16 $0.17 $0.17 1,370,558
2022-10-26 $0.20 $0.22 $0.18 $0.18 $0.18 1,759,782
2022-10-25 $0.20 $0.25 $0.20 $0.25 $0.25 1,117,054
2022-10-24 $0.23 $0.23 $0.19 $0.21 $0.21 348,189
2022-10-21 $0.20 $0.23 $0.20 $0.21 $0.21 923,883
2022-10-20 $0.25 $0.25 $0.19 $0.21 $0.21 857,391
2022-10-19 $0.30 $0.31 $0.22 $0.24 $0.24 1,237,113
2022-10-18 $0.30 $0.35 $0.26 $0.29 $0.29 2,181,240
2022-10-17 $0.53 $0.53 $0.48 $0.49 $0.49 36,651
2022-10-14 $0.52 $0.53 $0.50 $0.51 $0.51 91,560
2022-10-13 $0.53 $0.53 $0.51 $0.51 $0.51 103,492
2022-10-12 $0.53 $0.57 $0.53 $0.53 $0.53 26,074
2022-10-11 $0.53 $0.56 $0.51 $0.55 $0.55 14,031
2022-10-10 $0.55 $0.56 $0.51 $0.53 $0.53 28,587
2022-10-07 $0.54 $0.57 $0.53 $0.54 $0.54 63,599
2022-10-06 $0.56 $0.57 $0.52 $0.55 $0.55 111,085
2022-10-05 $0.57 $0.58 $0.55 $0.58 $0.58 53,999
2022-10-04 $0.53 $0.59 $0.53 $0.57 $0.57 136,094
2022-10-03 $0.49 $0.53 $0.49 $0.53 $0.53 92,956
2022-09-30 $0.48 $0.51 $0.48 $0.49 $0.49 19,043
2022-09-29 $0.52 $0.52 $0.48 $0.48 $0.48 40,922
2022-09-28 $0.48 $0.53 $0.44 $0.53 $0.53 131,304
2022-09-27 $0.46 $0.48 $0.46 $0.47 $0.47 105,418
2022-09-26 $0.44 $0.47 $0.43 $0.46 $0.46 146,686
2022-09-23 $0.48 $0.48 $0.44 $0.46 $0.46 85,279
2022-09-22 $0.51 $0.51 $0.46 $0.49 $0.49 114,165
2022-09-21 $0.52 $0.54 $0.50 $0.52 $0.52 63,249
2022-09-20 $0.55 $0.58 $0.53 $0.54 $0.54 49,213
2022-09-19 $0.56 $0.56 $0.53 $0.55 $0.55 46,224
2022-09-16 $0.58 $0.63 $0.53 $0.57 $0.57 167,771
2022-09-15 $0.56 $0.63 $0.56 $0.60 $0.60 295,448
2022-09-14 $0.54 $0.59 $0.50 $0.58 $0.58 291,355
2022-09-13 $0.50 $0.55 $0.48 $0.54 $0.54 1,599,610
2022-09-12 $0.48 $0.50 $0.47 $0.50 $0.50 803,354
2022-09-09 $0.44 $0.48 $0.44 $0.47 $0.47 305,848
2022-09-08 $0.44 $0.46 $0.44 $0.44 $0.44 86,672
2022-09-07 $0.46 $0.46 $0.45 $0.45 $0.45 325,511
2022-09-06 $0.47 $0.48 $0.44 $0.47 $0.47 235,741
2022-09-02 $0.45 $0.46 $0.43 $0.45 $0.45 178,011
2022-09-01 $0.45 $0.47 $0.42 $0.42 $0.42 170,573
2022-08-31 $0.46 $0.48 $0.45 $0.46 $0.46 66,871
2022-08-30 $0.48 $0.50 $0.45 $0.46 $0.46 346,329
2022-08-29 $0.50 $0.50 $0.48 $0.49 $0.49 164,438
2022-08-26 $0.49 $0.50 $0.48 $0.48 $0.48 42,174
2022-08-25 $0.49 $0.51 $0.48 $0.49 $0.49 209,773
2022-08-24 $0.49 $0.51 $0.48 $0.49 $0.49 194,329
2022-08-23 $0.51 $0.52 $0.48 $0.48 $0.48 214,112
2022-08-22 $0.50 $0.51 $0.50 $0.50 $0.50 98,536
2022-08-19 $0.52 $0.52 $0.51 $0.52 $0.52 67,239
2022-08-18 $0.53 $0.53 $0.51 $0.52 $0.52 138,486
2022-08-17 $0.54 $0.54 $0.49 $0.52 $0.52 200,136
2022-08-16 $0.55 $0.55 $0.50 $0.51 $0.51 236,529
2022-08-15 $0.57 $0.57 $0.51 $0.53 $0.53 436,025
2022-08-12 $0.60 $0.60 $0.55 $0.57 $0.57 421,603
2022-08-11 $0.60 $0.61 $0.58 $0.60 $0.60 233,195
2022-08-10 $0.58 $0.59 $0.56 $0.59 $0.59 145,122
2022-08-09 $0.59 $0.60 $0.56 $0.56 $0.56 277,729
2022-08-08 $0.62 $0.63 $0.59 $0.59 $0.59 409,866
2022-08-05 $0.64 $0.64 $0.59 $0.60 $0.60 167,706
2022-08-04 $0.63 $0.65 $0.61 $0.61 $0.61 162,260
2022-08-03 $0.63 $0.63 $0.60 $0.63 $0.63 160,759
2022-08-02 $0.61 $0.62 $0.59 $0.61 $0.61 120,355
2022-08-01 $0.60 $0.65 $0.59 $0.62 $0.62 133,822
2022-07-29 $0.65 $0.66 $0.56 $0.59 $0.59 398,299
2022-07-28 $0.65 $0.65 $0.61 $0.64 $0.64 93,726
2022-07-27 $0.63 $0.65 $0.60 $0.60 $0.60 83,211
2022-07-26 $0.66 $0.67 $0.60 $0.61 $0.61 126,882
2022-07-25 $0.66 $0.68 $0.65 $0.67 $0.67 45,770
2022-07-22 $0.65 $0.67 $0.63 $0.65 $0.65 132,758
2022-07-21 $0.68 $0.68 $0.65 $0.67 $0.67 63,489
2022-07-20 $0.66 $0.67 $0.63 $0.65 $0.65 119,409
2022-07-19 $0.68 $0.68 $0.65 $0.67 $0.67 74,327
2022-07-18 $0.67 $0.68 $0.65 $0.67 $0.67 113,432
2022-07-15 $0.68 $0.68 $0.63 $0.66 $0.66 121,241
2022-07-14 $0.68 $0.72 $0.67 $0.67 $0.67 117,038
2022-07-13 $0.73 $0.75 $0.69 $0.70 $0.70 95,636
2022-07-12 $0.76 $0.77 $0.73 $0.73 $0.73 42,586
2022-07-11 $0.81 $0.81 $0.76 $0.77 $0.77 34,964
2022-07-08 $0.77 $0.80 $0.76 $0.79 $0.79 55,583
2022-07-07 $0.79 $0.80 $0.78 $0.78 $0.78 331,991
2022-07-06 $0.78 $0.80 $0.77 $0.79 $0.79 95,341
2022-07-05 $0.81 $0.81 $0.77 $0.78 $0.78 47,047
2022-07-01 $0.82 $0.82 $0.78 $0.79 $0.79 19,565
2022-06-30 $0.79 $0.82 $0.79 $0.80 $0.80 36,359
2022-06-29 $0.82 $0.83 $0.77 $0.82 $0.82 87,538
2022-06-28 $0.85 $0.85 $0.80 $0.80 $0.80 110,369
2022-06-27 $0.84 $0.87 $0.81 $0.85 $0.85 67,233
2022-06-24 $0.88 $0.92 $0.83 $0.86 $0.86 307,537
2022-06-23 $0.91 $0.91 $0.86 $0.89 $0.89 120,612
2022-06-22 $0.89 $0.90 $0.86 $0.90 $0.90 80,760
2022-06-21 $0.88 $0.91 $0.84 $0.91 $0.91 92,584
2022-06-17 $0.83 $0.90 $0.80 $0.90 $0.90 286,705
2022-06-16 $0.93 $0.93 $0.84 $0.86 $0.86 264,792
2022-06-15 $0.85 $0.92 $0.83 $0.92 $0.92 58,878
2022-06-14 $0.88 $0.88 $0.81 $0.87 $0.87 112,894
2022-06-13 $0.91 $0.91 $0.83 $0.87 $0.87 159,361
2022-06-10 $0.90 $0.92 $0.87 $0.92 $0.92 116,913
2022-06-09 $0.92 $0.93 $0.89 $0.92 $0.92 72,067
2022-06-08 $0.93 $0.96 $0.93 $0.95 $0.95 88,631
2022-06-07 $0.93 $0.97 $0.92 $0.97 $0.97 78,945
2022-06-06 $0.95 $0.97 $0.91 $0.97 $0.97 144,834
2022-06-03 $0.97 $0.97 $0.92 $0.93 $0.93 185,846
2022-06-02 $0.89 $0.98 $0.88 $0.95 $0.95 215,793
2022-06-01 $0.89 $0.94 $0.85 $0.88 $0.88 152,789
2022-05-31 $0.91 $0.94 $0.88 $0.88 $0.88 93,317
2022-05-27 $0.92 $0.97 $0.90 $0.92 $0.92 201,204
2022-05-26 $0.94 $0.96 $0.88 $0.93 $0.93 130,222
2022-05-25 $0.90 $0.95 $0.90 $0.94 $0.94 76,532
2022-05-24 $0.91 $0.97 $0.90 $0.91 $0.91 140,606
2022-05-23 $0.95 $0.98 $0.91 $0.91 $0.91 100,152
2022-05-20 $0.90 $0.95 $0.88 $0.95 $0.95 148,772
2022-05-19 $0.86 $0.91 $0.86 $0.90 $0.90 133,218
2022-05-18 $0.91 $0.92 $0.82 $0.87 $0.87 92,440
2022-05-17 $0.90 $0.95 $0.87 $0.93 $0.93 86,769
2022-05-16 $0.88 $0.94 $0.84 $0.90 $0.90 182,526
2022-05-13 $0.80 $0.88 $0.80 $0.86 $0.86 151,080
2022-05-12 $0.79 $0.85 $0.77 $0.81 $0.81 222,999
2022-05-11 $0.82 $0.89 $0.79 $0.80 $0.80 172,779
2022-05-10 $0.87 $0.87 $0.80 $0.82 $0.82 204,581
2022-05-09 $0.86 $0.87 $0.82 $0.82 $0.82 277,167
2022-05-06 $0.92 $0.94 $0.87 $0.89 $0.89 267,154
2022-05-05 $0.94 $0.94 $0.88 $0.90 $0.90 422,430
2022-05-04 $0.87 $0.95 $0.87 $0.95 $0.95 308,542
2022-05-03 $1.00 $1.02 $0.90 $0.93 $0.93 1,384,863
2022-05-02 $0.99 $1.04 $0.97 $1.01 $1.01 386,336
2022-04-29 $0.93 $1.01 $0.91 $1.01 $1.01 1,629,587
2022-04-28 $0.87 $0.99 $0.85 $0.89 $0.89 3,717,784
2022-04-27 $0.89 $0.92 $0.86 $0.88 $0.88 523,674
2022-04-26 $0.91 $0.97 $0.86 $0.87 $0.87 426,562
2022-04-25 $0.95 $0.95 $0.87 $0.91 $0.91 1,282,677
2022-04-22 $1.01 $1.01 $0.97 $0.97 $0.97 353,326
2022-04-21 $1.04 $1.05 $1.00 $1.02 $1.02 382,768
2022-04-20 $1.09 $1.11 $1.02 $1.03 $1.03 935,619
2022-04-19 $1.09 $1.10 $1.06 $1.09 $1.09 501,645
2022-04-18 $1.06 $1.15 $1.06 $1.08 $1.08 811,202
2022-04-14 $1.09 $1.09 $1.04 $1.06 $1.06 329,917
2022-04-13 $1.10 $1.14 $1.07 $1.07 $1.07 510,099
2022-04-12 $1.11 $1.15 $1.06 $1.09 $1.09 914,903
2022-04-11 $1.13 $1.19 $1.07 $1.09 $1.09 1,626,301
2022-04-08 $1.16 $1.19 $1.12 $1.14 $1.14 358,632
2022-04-07 $1.20 $1.20 $1.15 $1.16 $1.16 362,337
2022-04-06 $1.19 $1.21 $1.14 $1.19 $1.19 442,697
2022-04-05 $1.25 $1.26 $1.17 $1.19 $1.19 433,595
2022-04-04 $1.23 $1.27 $1.22 $1.23 $1.23 347,912
2022-04-01 $1.21 $1.26 $1.19 $1.23 $1.23 375,989
2022-03-31 $1.27 $1.30 $1.11 $1.18 $1.18 2,045,724
2022-03-30 $1.26 $1.33 $1.26 $1.27 $1.27 251,225
2022-03-29 $1.31 $1.33 $1.22 $1.25 $1.25 1,569,490
2022-03-28 $1.35 $1.38 $1.27 $1.35 $1.35 681,308
2022-03-25 $1.44 $1.45 $1.35 $1.35 $1.35 470,890
2022-03-24 $1.39 $1.45 $1.39 $1.43 $1.43 183,043
2022-03-23 $1.38 $1.42 $1.38 $1.40 $1.40 99,560
2022-03-22 $1.42 $1.43 $1.36 $1.41 $1.41 163,568
2022-03-21 $1.30 $1.43 $1.30 $1.42 $1.42 368,628
2022-03-18 $1.38 $1.43 $1.28 $1.33 $1.33 611,402
2022-03-17 $1.38 $1.45 $1.33 $1.35 $1.35 501,971
2022-03-16 $1.44 $1.44 $1.32 $1.38 $1.38 219,264
2022-03-15 $1.37 $1.42 $1.32 $1.37 $1.37 314,191
2022-03-14 $1.51 $1.56 $1.36 $1.38 $1.38 583,362
2022-03-11 $1.69 $1.69 $1.55 $1.58 $1.58 325,937
2022-03-10 $1.60 $1.69 $1.55 $1.69 $1.69 357,307
2022-03-09 $1.63 $1.68 $1.55 $1.60 $1.60 257,285
2022-03-08 $1.80 $1.81 $1.49 $1.62 $1.62 1,081,120
2022-03-07 $1.76 $1.84 $1.62 $1.66 $1.66 856,693
2022-03-04 $1.53 $1.81 $1.49 $1.74 $1.74 1,207,555
2022-03-03 $1.44 $1.53 $1.39 $1.51 $1.51 476,066
2022-03-02 $1.46 $1.47 $1.35 $1.41 $1.41 384,410
2022-03-01 $1.53 $1.55 $1.44 $1.47 $1.47 338,326
2022-02-28 $1.37 $1.51 $1.37 $1.50 $1.50 586,019
2022-02-25 $1.30 $1.45 $1.29 $1.39 $1.39 483,670
2022-02-24 $1.29 $1.33 $1.22 $1.29 $1.29 661,736
2022-02-23 $1.35 $1.36 $1.18 $1.31 $1.31 928,193
2022-02-22 $1.32 $1.38 $1.30 $1.32 $1.32 199,473
2022-02-18 $1.36 $1.37 $1.29 $1.29 $1.29 268,752
2022-02-17 $1.30 $1.37 $1.29 $1.37 $1.37 143,949
2022-02-16 $1.29 $1.33 $1.28 $1.33 $1.33 105,986
2022-02-15 $1.31 $1.34 $1.29 $1.30 $1.30 209,574
2022-02-14 $1.30 $1.36 $1.30 $1.32 $1.32 359,231
2022-02-11 $1.31 $1.34 $1.29 $1.32 $1.32 369,464
2022-02-10 $1.29 $1.33 $1.28 $1.29 $1.29 234,356
2022-02-09 $1.27 $1.31 $1.27 $1.30 $1.30 243,041
2022-02-08 $1.26 $1.30 $1.24 $1.27 $1.27 175,057
2022-02-07 $1.22 $1.27 $1.20 $1.27 $1.27 215,889
2022-02-04 $1.20 $1.26 $1.20 $1.23 $1.23 173,023
2022-02-03 $1.30 $1.30 $1.21 $1.22 $1.22 175,368
2022-02-02 $1.27 $1.31 $1.21 $1.31 $1.31 319,228
2022-02-01 $1.35 $1.35 $1.24 $1.28 $1.28 238,540
2022-01-31 $1.24 $1.31 $1.21 $1.30 $1.30 287,206
2022-01-28 $1.22 $1.34 $1.19 $1.26 $1.26 769,139
2022-01-27 $1.16 $1.36 $1.14 $1.19 $1.19 886,504
2022-01-26 $1.17 $1.18 $1.13 $1.14 $1.14 449,235
2022-01-25 $1.20 $1.22 $1.15 $1.16 $1.16 527,588
2022-01-24 $1.22 $1.24 $1.15 $1.23 $1.23 533,425
2022-01-21 $1.27 $1.27 $1.21 $1.22 $1.22 408,476
2022-01-20 $1.31 $1.31 $1.26 $1.26 $1.26 596,528
2022-01-19 $1.30 $1.33 $1.29 $1.31 $1.31 541,891
2022-01-18 $1.27 $1.34 $1.27 $1.30 $1.30 284,906
2022-01-14 $1.26 $1.31 $1.25 $1.28 $1.28 410,393
2022-01-13 $1.28 $1.34 $1.28 $1.29 $1.29 227,264
2022-01-12 $1.30 $1.34 $1.28 $1.29 $1.29 666,163
2022-01-11 $1.32 $1.32 $1.29 $1.30 $1.30 336,152
2022-01-10 $1.30 $1.31 $1.27 $1.30 $1.30 329,570
2022-01-07 $1.30 $1.31 $1.27 $1.30 $1.30 293,224
2022-01-06 $1.34 $1.34 $1.26 $1.27 $1.27 305,784
2022-01-05 $1.34 $1.43 $1.32 $1.33 $1.33 478,229
2022-01-04 $1.29 $1.42 $1.29 $1.32 $1.32 483,396
2022-01-03 $1.38 $1.38 $1.20 $1.30 $1.30 1,184,856
2021-12-31 $1.35 $1.39 $1.33 $1.36 $1.36 278,868
2021-12-30 $1.28 $1.40 $1.28 $1.37 $1.37 602,959
2021-12-29 $1.29 $1.30 $1.25 $1.28 $1.28 256,668
2021-12-28 $1.30 $1.32 $1.27 $1.28 $1.28 414,535
2021-12-27 $1.28 $1.31 $1.26 $1.31 $1.31 329,478
2021-12-23 $1.32 $1.32 $1.25 $1.29 $1.29 638,478
2021-12-22 $1.33 $1.34 $1.27 $1.34 $1.34 351,693
2021-12-21 $1.29 $1.36 $1.24 $1.26 $1.26 492,950
2021-12-20 $1.25 $1.30 $1.22 $1.28 $1.28 215,855
2021-12-17 $1.31 $1.33 $1.27 $1.28 $1.28 496,432
2021-12-16 $1.32 $1.36 $1.31 $1.33 $1.33 225,087
2021-12-15 $1.24 $1.31 $1.20 $1.30 $1.30 423,262
2021-12-14 $1.29 $1.32 $1.25 $1.26 $1.26 222,215
2021-12-13 $1.30 $1.34 $1.22 $1.31 $1.31 859,411
2021-12-10 $1.36 $1.39 $1.30 $1.30 $1.30 380,604
2021-12-09 $1.35 $1.38 $1.30 $1.38 $1.38 620,217
2021-12-08 $1.39 $1.41 $1.38 $1.38 $1.38 175,045
2021-12-07 $1.34 $1.43 $1.34 $1.41 $1.41 314,142
2021-12-06 $1.42 $1.44 $1.33 $1.35 $1.35 317,316
2021-12-03 $1.39 $1.45 $1.32 $1.45 $1.45 372,501
2021-12-02 $1.37 $1.40 $1.31 $1.38 $1.38 336,307
2021-12-01 $1.42 $1.44 $1.35 $1.35 $1.35 439,665
2021-11-30 $1.42 $1.45 $1.34 $1.40 $1.40 383,236
2021-11-29 $1.47 $1.51 $1.36 $1.46 $1.46 808,727
2021-11-26 $1.37 $1.69 $1.32 $1.50 $1.50 2,263,289
2021-11-24 $1.33 $1.40 $1.30 $1.37 $1.37 425,008
2021-11-23 $1.28 $1.35 $1.28 $1.33 $1.33 534,088
2021-11-22 $1.36 $1.36 $1.30 $1.30 $1.30 533,250
2021-11-19 $1.39 $1.45 $1.36 $1.37 $1.37 670,031
2021-11-18 $1.54 $1.54 $1.41 $1.42 $1.39 687,975
2021-11-17 $1.56 $1.59 $1.47 $1.52 $1.49 1,167,156
2021-11-16 $1.63 $1.66 $1.56 $1.58 $1.55 411,816
2021-11-15 $1.66 $1.69 $1.59 $1.63 $1.60 436,152
2021-11-12 $1.58 $1.69 $1.58 $1.67 $1.63 585,222
2021-11-11 $1.56 $1.65 $1.56 $1.64 $1.60 543,270
2021-11-10 $1.56 $1.63 $1.52 $1.56 $1.53 902,101
2021-11-09 $1.68 $1.68 $1.56 $1.61 $1.58 1,327,162
2021-11-08 $1.79 $1.81 $1.67 $1.68 $1.64 2,092,173
2021-11-05 $1.76 $1.86 $1.75 $1.79 $1.75 788,694
2021-11-04 $1.87 $1.91 $1.67 $1.81 $1.77 2,808,377
2021-11-03 $1.93 $1.98 $1.82 $1.88 $1.84 1,029,781
2021-11-02 $1.98 $2.00 $1.89 $1.96 $1.92 689,181
2021-11-01 $2.05 $2.10 $1.97 $2.00 $1.96 424,453
2021-10-29 $2.07 $2.10 $1.99 $2.03 $1.99 572,753
2021-10-28 $2.05 $2.15 $2.04 $2.10 $2.06 598,603
2021-10-27 $2.17 $2.19 $2.05 $2.07 $2.03 711,674
2021-10-26 $2.13 $2.23 $2.09 $2.19 $2.14 501,492
2021-10-25 $2.11 $2.22 $2.08 $2.15 $2.10 374,054
2021-10-22 $2.16 $2.24 $2.03 $2.11 $2.06 527,572
2021-10-21 $2.23 $2.27 $2.16 $2.17 $2.12 358,621
2021-10-20 $2.26 $2.33 $2.23 $2.26 $2.21 471,276
2021-10-19 $2.41 $2.43 $2.22 $2.29 $2.24 704,526
2021-10-18 $2.48 $2.49 $2.27 $2.40 $2.35 524,420
2021-10-15 $2.36 $2.49 $2.31 $2.45 $2.40 489,869
2021-10-14 $2.30 $2.46 $2.26 $2.31 $2.26 297,174
2021-10-13 $2.32 $2.37 $2.22 $2.30 $2.25 307,371
2021-10-12 $2.41 $2.44 $2.26 $2.30 $2.25 329,626
2021-10-11 $2.37 $2.47 $2.35 $2.43 $2.38 220,921
2021-10-08 $2.49 $2.55 $2.35 $2.36 $2.31 573,164
2021-10-07 $2.29 $2.50 $2.22 $2.46 $2.41 928,530
2021-10-06 $2.19 $2.35 $2.13 $2.28 $2.23 535,085
2021-10-05 $2.28 $2.37 $2.10 $2.25 $2.20 628,695
2021-10-04 $2.41 $2.55 $2.19 $2.37 $2.32 2,316,915
2021-10-01 $1.84 $2.84 $1.84 $2.44 $2.39 21,760,601
2021-09-30 $1.82 $1.85 $1.80 $1.80 $1.76 120,499
2021-09-29 $1.88 $1.88 $1.82 $1.83 $1.79 77,541
2021-09-28 $1.89 $1.90 $1.83 $1.88 $1.84 146,522
2021-09-27 $1.84 $1.91 $1.84 $1.90 $1.86 158,566
2021-09-24 $1.91 $1.93 $1.84 $1.84 $1.80 150,251
2021-09-23 $1.96 $1.96 $1.90 $1.94 $1.90 171,830
2021-09-22 $1.87 $1.99 $1.85 $1.96 $1.92 352,916
2021-09-21 $1.79 $1.89 $1.79 $1.83 $1.79 131,201
2021-09-20 $1.73 $1.83 $1.70 $1.81 $1.77 646,438
2021-09-17 $1.91 $1.92 $1.80 $1.84 $1.80 968,246
2021-09-16 $2.00 $2.00 $1.92 $1.93 $1.89 307,572
2021-09-15 $2.01 $2.05 $1.96 $2.00 $1.96 290,529
2021-09-14 $2.09 $2.09 $2.00 $2.00 $1.96 192,555
2021-09-13 $2.09 $2.10 $2.02 $2.05 $2.01 387,831
2021-09-10 $2.19 $2.23 $2.07 $2.09 $2.05 399,655
2021-09-09 $2.16 $2.19 $2.10 $2.17 $2.12 245,803
2021-09-08 $2.17 $2.17 $2.05 $2.17 $2.12 181,453
2021-09-07 $2.11 $2.19 $2.10 $2.17 $2.12 161,700
2021-09-03 $2.15 $2.19 $2.13 $2.13 $2.08 398,394
2021-09-02 $2.21 $2.21 $2.14 $2.14 $2.09 238,003
2021-09-01 $2.27 $2.28 $2.15 $2.21 $2.16 202,279
2021-08-31 $2.30 $2.31 $2.21 $2.24 $2.19 288,852
2021-08-30 $2.30 $2.31 $2.14 $2.28 $2.23 300,637
2021-08-27 $2.22 $2.33 $2.20 $2.24 $2.19 365,188
2021-08-26 $2.18 $2.26 $2.16 $2.20 $2.15 157,212
2021-08-25 $2.29 $2.30 $2.16 $2.18 $2.13 227,047
2021-08-24 $2.28 $2.32 $2.20 $2.30 $2.25 247,011
2021-08-23 $2.16 $2.28 $2.16 $2.24 $2.19 233,886
2021-08-20 $2.10 $2.19 $2.09 $2.14 $2.09 252,310
2021-08-19 $2.22 $2.24 $2.10 $2.11 $2.06 326,830
2021-08-18 $2.31 $2.35 $2.18 $2.26 $2.21 269,681
2021-08-17 $2.37 $2.37 $2.28 $2.32 $2.27 221,360
2021-08-16 $2.49 $2.50 $2.32 $2.38 $2.33 673,608
2021-08-13 $2.57 $2.59 $2.45 $2.51 $2.46 304,360
2021-08-12 $2.61 $2.62 $2.51 $2.56 $2.51 202,953
2021-08-11 $2.87 $2.88 $2.61 $2.61 $2.55 494,267
2021-08-10 $2.94 $2.94 $2.62 $2.77 $2.71 596,241
2021-08-09 $3.10 $3.12 $2.90 $2.94 $2.88 362,588
2021-08-06 $3.05 $3.12 $2.92 $3.12 $3.05 331,727
2021-08-05 $2.97 $3.10 $2.97 $3.09 $3.02 303,111
2021-08-04 $2.90 $3.09 $2.89 $2.99 $2.93 552,869
2021-08-03 $2.75 $3.11 $2.73 $3.05 $2.98 1,808,558
2021-08-02 $2.77 $2.83 $2.77 $2.77 $2.71 194,839
2021-07-30 $2.90 $2.92 $2.77 $2.77 $2.71 317,441
2021-07-29 $2.86 $2.94 $2.85 $2.90 $2.84 350,832
2021-07-28 $2.76 $2.85 $2.75 $2.85 $2.79 140,896
2021-07-27 $2.82 $2.82 $2.63 $2.73 $2.67 347,665
2021-07-26 $2.60 $2.80 $2.60 $2.78 $2.72 280,725
2021-07-23 $2.73 $2.75 $2.57 $2.63 $2.57 459,974
2021-07-22 $2.86 $2.86 $2.71 $2.76 $2.70 207,797
2021-07-21 $2.73 $2.84 $2.70 $2.80 $2.74 526,816
2021-07-20 $2.86 $2.88 $2.78 $2.78 $2.72 310,067
2021-07-19 $2.89 $2.92 $2.65 $2.81 $2.75 1,167,698
2021-07-16 $3.05 $3.05 $2.93 $2.95 $2.89 401,425
2021-07-15 $3.03 $3.04 $2.95 $3.04 $2.97 217,797
2021-07-14 $3.03 $3.03 $2.87 $3.03 $2.97 473,657
2021-07-13 $3.00 $3.02 $2.96 $2.97 $2.91 132,295
2021-07-12 $2.99 $3.03 $2.90 $3.02 $2.96 170,291
2021-07-09 $3.00 $3.02 $2.91 $3.02 $2.96 219,374
2021-07-08 $2.95 $3.02 $2.90 $2.95 $2.89 211,928
2021-07-07 $2.95 $3.04 $2.86 $3.03 $2.97 286,051
2021-07-06 $3.13 $3.14 $2.93 $2.95 $2.89 235,616
2021-07-02 $3.00 $3.06 $2.94 $3.00 $2.94 159,460
2021-07-01 $3.01 $3.03 $2.98 $2.99 $2.93 172,344
2021-06-30 $3.00 $3.03 $2.99 $3.01 $2.95 133,122
2021-06-29 $3.00 $3.02 $2.96 $2.99 $2.93 242,406
2021-06-28 $3.12 $3.13 $2.90 $3.03 $2.97 1,058,328
2021-06-25 $3.27 $3.27 $3.12 $3.13 $3.06 267,836
2021-06-24 $3.22 $3.22 $3.15 $3.20 $3.13 179,506
2021-06-23 $3.18 $3.25 $3.13 $3.20 $3.13 187,527
2021-06-22 $3.15 $3.20 $3.10 $3.16 $3.09 242,930
2021-06-21 $3.07 $3.20 $3.07 $3.15 $3.08 393,695
2021-06-18 $3.20 $3.21 $3.07 $3.07 $3.00 595,223
2021-06-17 $3.28 $3.33 $3.08 $3.12 $3.05 1,054,954
2021-06-16 $3.35 $3.37 $3.25 $3.34 $3.27 310,470
2021-06-15 $3.34 $3.34 $3.25 $3.30 $3.23 316,874
2021-06-14 $3.30 $3.39 $3.30 $3.33 $3.26 289,072
2021-06-11 $3.25 $3.35 $3.25 $3.32 $3.25 233,770
2021-06-10 $3.30 $3.32 $3.25 $3.25 $3.18 469,389
2021-06-09 $3.32 $3.35 $3.25 $3.29 $3.22 604,715
2021-06-08 $3.44 $3.44 $3.28 $3.34 $3.27 493,949
2021-06-07 $3.53 $3.61 $3.40 $3.43 $3.36 720,207
2021-06-04 $3.39 $3.60 $3.39 $3.60 $3.52 414,417
2021-06-03 $3.33 $3.41 $3.26 $3.35 $3.28 614,587
2021-06-02 $3.51 $3.54 $3.35 $3.35 $3.28 703,135
2021-06-01 $3.63 $3.79 $3.50 $3.50 $3.43 523,706
2021-05-28 $3.61 $3.78 $3.55 $3.61 $3.53 560,062
2021-05-27 $3.54 $3.58 $3.47 $3.57 $3.49 309,909
2021-05-26 $3.44 $3.56 $3.41 $3.52 $3.44 329,034
2021-05-25 $3.42 $3.48 $3.36 $3.40 $3.33 258,196
2021-05-24 $3.44 $3.48 $3.41 $3.42 $3.35 171,694
2021-05-21 $3.48 $3.56 $3.41 $3.41 $3.34 270,864
2021-05-20 $3.47 $3.54 $3.42 $3.42 $3.35 192,302
2021-05-19 $3.54 $3.58 $3.36 $3.47 $3.40 531,458
2021-05-18 $3.69 $3.74 $3.58 $3.63 $3.55 482,751
2021-05-17 $3.38 $3.64 $3.38 $3.61 $3.53 529,077
2021-05-14 $3.29 $3.46 $3.25 $3.38 $3.31 583,412
2021-05-13 $3.24 $3.32 $3.21 $3.23 $3.16 491,698
2021-05-12 $3.39 $3.43 $3.22 $3.26 $3.19 638,217
2021-05-11 $3.50 $3.50 $3.33 $3.37 $3.30 837,459
2021-05-10 $3.65 $3.76 $3.40 $3.43 $3.36 844,126
2021-05-07 $3.80 $3.84 $3.63 $3.69 $3.61 703,572
2021-05-06 $3.71 $3.90 $3.58 $3.85 $3.77 719,616
2021-05-05 $3.57 $3.67 $3.55 $3.67 $3.59 264,571
2021-05-04 $3.45 $3.49 $3.30 $3.47 $3.40 529,142
2021-05-03 $3.53 $3.61 $3.42 $3.43 $3.36 516,846
2021-04-30 $3.68 $3.92 $3.48 $3.56 $3.48 2,618,171
2021-04-29 $3.75 $3.77 $3.58 $3.68 $3.60 679,042
2021-04-28 $3.56 $3.70 $3.50 $3.68 $3.60 779,526
2021-04-27 $3.50 $3.58 $3.45 $3.57 $3.49 835,115
2021-04-26 $3.46 $3.56 $3.39 $3.42 $3.35 1,088,525
2021-04-23 $3.46 $3.49 $3.28 $3.37 $3.30 1,622,213
2021-04-22 $3.28 $3.47 $3.20 $3.41 $3.34 2,434,342
2021-04-21 $3.20 $3.30 $3.11 $3.23 $3.16 4,937,502
2021-04-20 $2.89 $2.90 $2.78 $2.82 $2.76 550,589
2021-04-19 $2.94 $2.97 $2.85 $2.90 $2.84 425,937
2021-04-16 $2.95 $2.97 $2.87 $2.97 $2.91 245,369
2021-04-15 $3.03 $3.04 $2.91 $2.96 $2.90 385,236
2021-04-14 $2.97 $3.01 $2.90 $2.98 $2.92 397,366
2021-04-13 $3.09 $3.10 $2.82 $2.85 $2.79 432,930
2021-04-12 $3.05 $3.12 $2.98 $3.00 $2.94 361,966
2021-04-09 $3.12 $3.15 $3.05 $3.09 $3.02 204,699
2021-04-08 $3.18 $3.19 $3.09 $3.13 $3.06 229,424
2021-04-07 $3.19 $3.22 $3.06 $3.10 $3.03 300,806
2021-04-06 $3.22 $3.30 $3.20 $3.24 $3.17 365,406
2021-04-05 $3.18 $3.27 $3.14 $3.22 $3.15 216,783
2021-04-01 $3.16 $3.19 $3.11 $3.16 $3.09 122,475
2021-03-31 $3.04 $3.18 $3.01 $3.15 $3.08 206,210
2021-03-30 $3.04 $3.09 $2.98 $3.00 $2.94 174,902
2021-03-29 $3.17 $3.26 $3.03 $3.04 $2.97 345,613
2021-03-26 $3.23 $3.29 $3.14 $3.23 $3.16 335,781
2021-03-25 $3.01 $3.18 $2.97 $3.14 $3.07 376,247
2021-03-24 $3.11 $3.17 $3.04 $3.06 $2.99 269,805
2021-03-23 $3.11 $3.17 $3.03 $3.06 $2.99 321,037
2021-03-22 $3.06 $3.19 $3.02 $3.13 $3.06 727,601
2021-03-19 $3.06 $3.10 $2.75 $3.02 $2.96 858,585
2021-03-18 $3.12 $3.14 $2.99 $3.04 $2.97 561,951
2021-03-17 $2.99 $3.14 $2.97 $3.12 $3.05 335,249
2021-03-16 $3.00 $3.08 $2.95 $3.02 $2.96 417,158
2021-03-15 $2.98 $3.03 $2.94 $3.00 $2.94 511,499
2021-03-12 $2.93 $2.95 $2.83 $2.93 $2.87 342,912
2021-03-11 $2.77 $2.96 $2.74 $2.93 $2.87 436,736
2021-03-10 $2.64 $2.83 $2.61 $2.74 $2.68 489,607
2021-03-09 $2.64 $2.67 $2.57 $2.60 $2.54 426,076
2021-03-08 $2.72 $2.76 $2.59 $2.60 $2.54 652,713
2021-03-05 $2.66 $2.70 $2.50 $2.66 $2.60 493,607
2021-03-04 $2.70 $2.74 $2.53 $2.64 $2.58 383,689
2021-03-03 $2.67 $2.76 $2.62 $2.69 $2.63 321,899
2021-03-02 $2.69 $2.77 $2.65 $2.69 $2.63 304,755
2021-03-01 $2.70 $2.77 $2.62 $2.72 $2.66 524,755
2021-02-26 $2.79 $2.82 $2.57 $2.65 $2.59 528,378
2021-02-25 $2.83 $2.99 $2.78 $2.81 $2.75 246,721
2021-02-24 $2.83 $2.93 $2.77 $2.88 $2.82 381,585
2021-02-23 $2.89 $2.89 $2.67 $2.81 $2.75 453,701
2021-02-22 $3.00 $3.00 $2.86 $2.95 $2.89 590,025
2021-02-19 $2.77 $2.82 $2.68 $2.82 $2.76 1,256,896
2021-02-18 $2.72 $2.93 $2.68 $2.75 $2.69 1,624,490
2021-02-17 $2.97 $2.99 $2.67 $2.72 $2.66 1,601,420
2021-02-16 $3.30 $3.31 $2.95 $2.97 $2.91 2,128,918
2021-02-12 $3.32 $3.34 $3.23 $3.30 $3.23 452,936
2021-02-11 $3.42 $3.50 $3.32 $3.34 $3.27 435,523
2021-02-10 $3.40 $3.43 $3.27 $3.37 $3.30 485,991
2021-02-09 $3.40 $3.50 $3.33 $3.39 $3.32 438,875
2021-02-08 $3.42 $3.59 $3.40 $3.42 $3.35 821,071
2021-02-05 $3.28 $3.40 $3.25 $3.40 $3.33 356,466
2021-02-04 $3.47 $3.47 $3.25 $3.28 $3.21 356,369
2021-02-03 $3.35 $3.41 $3.28 $3.41 $3.34 305,827
2021-02-02 $3.44 $3.44 $3.30 $3.36 $3.29 484,724
2021-02-01 $3.45 $3.52 $3.28 $3.44 $3.37 1,019,026
2021-01-29 $3.27 $3.39 $3.11 $3.12 $3.05 324,875
2021-01-28 $3.19 $3.32 $3.15 $3.19 $3.12 784,280
2021-01-27 $3.22 $3.28 $3.03 $3.22 $3.15 500,381
2021-01-26 $3.45 $3.46 $3.28 $3.31 $3.24 530,191
2021-01-25 $3.77 $3.81 $3.26 $3.36 $3.29 778,778
2021-01-22 $3.61 $3.61 $3.29 $3.40 $3.33 1,077,827
2021-01-21 $3.77 $3.82 $3.50 $3.67 $3.59 980,571
2021-01-20 $3.69 $3.75 $3.52 $3.74 $3.66 389,832
2021-01-19 $3.56 $3.71 $3.52 $3.62 $3.54 742,846
2021-01-15 $3.70 $3.70 $3.50 $3.61 $3.53 530,210
2021-01-14 $3.70 $3.80 $3.56 $3.70 $3.62 550,786
2021-01-13 $3.74 $3.87 $3.62 $3.70 $3.62 420,550
2021-01-12 $3.79 $3.79 $3.51 $3.70 $3.62 544,747
2021-01-11 $3.40 $3.83 $3.40 $3.80 $3.72 1,102,014
2021-01-08 $3.40 $3.44 $3.21 $3.32 $3.25 1,911,634
2021-01-07 $3.23 $3.35 $3.16 $3.33 $3.26 293,176
2021-01-06 $3.40 $3.40 $3.12 $3.22 $3.15 655,079
2021-01-05 $3.40 $3.47 $3.31 $3.40 $3.33 408,889
2021-01-04 $3.43 $3.58 $3.30 $3.32 $3.25 774,859
2020-12-31 $3.25 $3.47 $3.20 $3.32 $3.25 491,085
2020-12-30 $3.25 $3.47 $3.20 $3.39 $3.32 384,656
2020-12-29 $3.30 $3.55 $3.15 $3.25 $3.18 1,400,158
2020-12-28 $3.16 $3.21 $3.03 $3.07 $3.00 194,978
2020-12-24 $3.16 $3.18 $3.04 $3.08 $3.01 85,979
2020-12-23 $3.08 $3.25 $3.05 $3.11 $3.04 283,251
2020-12-22 $3.04 $3.11 $3.03 $3.07 $3.00 241,102
2020-12-21 $3.04 $3.15 $3.00 $3.04 $2.97 416,483
2020-12-18 $3.35 $3.35 $3.01 $3.07 $3.00 483,908
2020-12-17 $3.19 $3.33 $3.18 $3.30 $3.23 411,453
2020-12-16 $3.27 $3.31 $3.10 $3.15 $3.08 482,136
2020-12-15 $3.24 $3.28 $3.03 $3.22 $3.15 438,395
2020-12-14 $3.35 $3.41 $3.02 $3.17 $3.10 393,852
2020-12-11 $3.08 $3.42 $3.00 $3.21 $3.14 653,014
2020-12-10 $2.97 $3.43 $2.96 $3.25 $3.18 1,322,510
2020-12-09 $3.00 $3.03 $2.94 $2.95 $2.89 336,061
2020-12-08 $3.00 $3.05 $2.95 $3.00 $2.94 337,150
2020-12-07 $2.94 $3.00 $2.90 $2.98 $2.92 279,663
2020-12-04 $2.94 $2.94 $2.89 $2.93 $2.87 162,021
2020-12-03 $2.89 $2.95 $2.88 $2.91 $2.85 250,079
2020-12-02 $3.00 $3.00 $2.79 $2.89 $2.83 326,184
2020-12-01 $3.08 $3.09 $2.89 $2.94 $2.88 354,903
2020-11-30 $3.05 $3.05 $2.88 $3.00 $2.94 311,530
2020-11-27 $2.99 $3.06 $2.88 $2.95 $2.89 519,286
2020-11-25 $3.04 $3.04 $2.85 $2.92 $2.86 359,030
2020-11-24 $2.88 $3.08 $2.77 $2.88 $2.82 605,429
2020-11-23 $2.90 $2.96 $2.80 $2.85 $2.79 506,628
2020-11-20 $3.25 $3.29 $2.70 $2.82 $2.76 1,123,498
2020-11-19 $2.61 $3.04 $2.59 $3.04 $2.97 939,951
2020-11-18 $2.66 $2.70 $2.56 $2.60 $2.54 244,015
2020-11-17 $2.49 $2.67 $2.44 $2.61 $2.55 328,947
2020-11-16 $2.46 $2.47 $2.29 $2.45 $2.40 323,849
2020-11-13 $2.42 $2.42 $2.33 $2.35 $2.30 235,302
2020-11-12 $2.33 $2.40 $2.27 $2.39 $2.34 356,142
2020-11-11 $2.14 $2.25 $2.07 $2.23 $2.18 86,824
2020-11-10 $2.13 $2.16 $2.06 $2.11 $2.06 86,263
2020-11-09 $2.22 $2.28 $2.10 $2.14 $2.09 220,513
2020-11-06 $2.15 $2.20 $2.04 $2.16 $2.11 161,044
2020-11-05 $2.10 $2.19 $2.07 $2.13 $2.08 288,336
2020-11-04 $2.07 $2.10 $2.00 $2.10 $2.06 183,737
2020-11-03 $1.90 $2.09 $1.87 $2.06 $2.02 196,634
2020-11-02 $1.89 $1.94 $1.87 $1.88 $1.84 89,468
2020-10-30 $1.80 $1.89 $1.77 $1.85 $1.81 80,218
2020-10-29 $1.81 $1.94 $1.80 $1.84 $1.80 103,334
2020-10-28 $1.79 $1.84 $1.72 $1.83 $1.79 175,080
2020-10-27 $1.82 $1.89 $1.82 $1.87 $1.83 75,424
2020-10-26 $1.82 $1.92 $1.81 $1.85 $1.81 174,949
2020-10-23 $1.94 $1.94 $1.75 $1.89 $1.85 499,487
2020-10-22 $2.30 $2.41 $1.83 $1.97 $1.93 2,010,462
2020-10-21 $1.93 $2.19 $1.73 $2.15 $2.10 1,256,368
2020-10-20 $1.60 $1.69 $1.60 $1.66 $1.62 61,664
2020-10-19 $1.59 $1.63 $1.58 $1.61 $1.57 51,808
2020-10-16 $1.55 $1.62 $1.55 $1.59 $1.56 42,067
2020-10-15 $1.65 $1.65 $1.51 $1.54 $1.51 97,768
2020-10-14 $1.50 $1.58 $1.50 $1.56 $1.53 105,178
2020-10-13 $1.44 $1.50 $1.42 $1.49 $1.46 49,775
2020-10-12 $1.49 $1.51 $1.45 $1.46 $1.43 21,640
2020-10-09 $1.53 $1.53 $1.50 $1.50 $1.47 23,729
2020-10-08 $1.53 $1.53 $1.47 $1.49 $1.45 15,186
2020-10-07 $1.47 $1.66 $1.47 $1.51 $1.48 211,063
2020-10-06 $1.51 $1.51 $1.44 $1.47 $1.44 35,655
2020-10-05 $1.51 $1.51 $1.44 $1.44 $1.41 20,134
2020-10-02 $1.43 $1.49 $1.43 $1.47 $1.44 57,616
2020-10-01 $1.45 $1.48 $1.44 $1.47 $1.44 33,103
2020-09-30 $1.45 $1.47 $1.42 $1.47 $1.44 35,101
2020-09-29 $1.47 $1.49 $1.42 $1.46 $1.43 58,117
2020-09-28 $1.43 $1.48 $1.43 $1.48 $1.45 35,780
2020-09-25 $1.38 $1.43 $1.38 $1.43 $1.40 18,054
2020-09-24 $1.39 $1.47 $1.38 $1.39 $1.36 98,724
2020-09-23 $1.50 $1.50 $1.40 $1.40 $1.37 47,046
2020-09-22 $1.38 $1.52 $1.38 $1.49 $1.46 87,020
2020-09-21 $1.45 $1.45 $1.39 $1.39 $1.36 114,911
2020-09-18 $1.48 $1.50 $1.45 $1.47 $1.44 61,918
2020-09-17 $1.55 $1.57 $1.48 $1.48 $1.45 60,508
2020-09-16 $1.52 $1.57 $1.52 $1.55 $1.52 32,903
2020-09-15 $1.59 $1.59 $1.50 $1.53 $1.50 39,048
2020-09-14 $1.62 $1.62 $1.48 $1.49 $1.46 106,186
2020-09-11 $1.55 $1.57 $1.51 $1.52 $1.49 38,283
2020-09-10 $1.57 $1.57 $1.48 $1.51 $1.48 47,059
2020-09-09 $1.57 $1.57 $1.47 $1.55 $1.52 37,429
2020-09-08 $1.50 $1.52 $1.48 $1.51 $1.48 28,509
2020-09-04 $1.50 $1.54 $1.45 $1.54 $1.51 100,443
2020-09-03 $1.67 $1.67 $1.51 $1.52 $1.49 119,619
2020-09-02 $1.73 $1.73 $1.64 $1.65 $1.61 71,802
2020-09-01 $1.61 $1.71 $1.61 $1.68 $1.64 121,962
2020-08-31 $1.53 $1.66 $1.53 $1.63 $1.60 219,759
2020-08-28 $1.52 $1.59 $1.51 $1.55 $1.52 50,972
2020-08-27 $1.57 $1.61 $1.51 $1.54 $1.51 127,172
2020-08-26 $1.51 $1.64 $1.48 $1.59 $1.56 189,790
2020-08-25 $1.57 $1.58 $1.52 $1.54 $1.51 160,872
2020-08-24 $1.67 $1.67 $1.56 $1.57 $1.54 230,534
2020-08-21 $1.70 $1.70 $1.61 $1.67 $1.63 115,655
2020-08-20 $1.65 $1.68 $1.61 $1.68 $1.64 226,228
2020-08-19 $1.72 $1.72 $1.64 $1.65 $1.61 114,818
2020-08-18 $1.65 $1.68 $1.62 $1.68 $1.64 293,531
2020-08-17 $1.70 $1.73 $1.65 $1.65 $1.61 203,407
2020-08-14 $1.63 $1.72 $1.62 $1.66 $1.62 209,343
2020-08-13 $1.64 $1.75 $1.61 $1.72 $1.68 189,467
2020-08-12 $1.69 $1.69 $1.61 $1.66 $1.62 80,868
2020-08-11 $1.67 $1.68 $1.59 $1.59 $1.56 355,786
2020-08-10 $1.74 $1.75 $1.65 $1.69 $1.65 173,389
2020-08-07 $1.62 $1.68 $1.61 $1.66 $1.62 101,959
2020-08-06 $1.73 $1.73 $1.60 $1.67 $1.63 196,333
2020-08-05 $1.62 $1.70 $1.57 $1.62 $1.59 274,651
2020-08-04 $1.59 $1.63 $1.53 $1.60 $1.57 248,173
2020-08-03 $1.66 $1.66 $1.52 $1.53 $1.50 146,655
2020-07-31 $1.56 $1.65 $1.54 $1.59 $1.56 223,471
2020-07-30 $1.63 $1.66 $1.52 $1.56 $1.53 145,055
2020-07-29 $1.71 $1.71 $1.54 $1.63 $1.60 183,632
2020-07-28 $1.76 $1.79 $1.61 $1.70 $1.66 221,056
2020-07-27 $1.58 $1.76 $1.55 $1.76 $1.72 342,035
2020-07-24 $1.53 $1.57 $1.48 $1.51 $1.48 268,336
2020-07-23 $1.61 $1.72 $1.52 $1.53 $1.50 367,939
2020-07-22 $1.75 $1.80 $1.53 $1.61 $1.58 859,315
2020-07-21 $1.38 $1.64 $1.37 $1.60 $1.57 697,247
2020-07-20 $1.23 $1.36 $1.20 $1.31 $1.28 371,882
2020-07-17 $1.28 $1.28 $1.22 $1.24 $1.21 155,736
2020-07-16 $1.30 $1.31 $1.26 $1.26 $1.23 97,782
2020-07-15 $1.26 $1.27 $1.20 $1.24 $1.21 140,110
2020-07-14 $1.20 $1.25 $1.17 $1.24 $1.21 92,019
2020-07-13 $1.28 $1.30 $1.20 $1.21 $1.18 216,229
2020-07-10 $1.28 $1.29 $1.22 $1.25 $1.22 142,491
2020-07-09 $1.29 $1.31 $1.20 $1.22 $1.19 316,675
2020-07-08 $1.33 $1.37 $1.23 $1.25 $1.22 288,521
2020-07-07 $1.18 $1.29 $1.18 $1.25 $1.22 197,875
2020-07-06 $1.30 $1.32 $1.18 $1.19 $1.16 372,545
2020-07-02 $1.26 $1.33 $1.22 $1.27 $1.24 227,219
2020-07-01 $1.22 $1.28 $1.15 $1.25 $1.22 333,196
2020-06-30 $1.12 $1.45 $1.10 $1.27 $1.24 1,112,816
2020-06-29 $1.35 $1.35 $1.10 $1.10 $1.08 579,545
2020-06-26 $1.36 $1.44 $1.28 $1.29 $1.26 369,079
2020-06-25 $1.32 $1.45 $1.30 $1.38 $1.35 674,669
2020-06-24 $1.30 $1.44 $1.24 $1.32 $1.29 930,606
2020-06-23 $1.56 $2.10 $1.35 $1.44 $1.41 3,544,833
2020-06-22 $1.07 $2.75 $0.99 $1.70 $1.66 31,091,433
2020-06-19 $0.76 $1.30 $0.76 $1.09 $1.07 5,118,892
2020-06-18 $0.77 $0.81 $0.74 $0.76 $0.74 243,535
2020-06-17 $0.78 $0.81 $0.74 $0.75 $0.73 174,447
2020-06-16 $0.84 $0.84 $0.78 $0.78 $0.76 85,087
2020-06-15 $0.95 $0.95 $0.78 $0.83 $0.82 58,138
2020-06-12 $0.90 $0.90 $0.86 $0.87 $0.85 27,278
2020-06-11 $0.92 $0.92 $0.82 $0.87 $0.85 98,256
2020-06-10 $0.93 $0.97 $0.90 $0.91 $0.89 153,020
2020-06-09 $0.92 $0.92 $0.82 $0.89 $0.87 97,390
2020-06-08 $0.86 $0.90 $0.85 $0.89 $0.87 106,359
2020-06-05 $0.85 $0.85 $0.80 $0.83 $0.82 118,100
2020-06-04 $0.83 $0.83 $0.77 $0.79 $0.77 49,928
2020-06-03 $0.82 $0.82 $0.74 $0.79 $0.77 127,641
2020-06-02 $0.83 $0.85 $0.81 $0.82 $0.80 35,989
2020-06-01 $0.81 $0.84 $0.81 $0.82 $0.80 40,258
2020-05-29 $0.80 $0.81 $0.77 $0.80 $0.78 42,659
2020-05-28 $0.78 $0.80 $0.75 $0.76 $0.74 32,960
2020-05-27 $0.76 $0.78 $0.73 $0.74 $0.72 51,048
2020-05-26 $0.79 $0.81 $0.76 $0.76 $0.74 35,227
2020-05-22 $0.82 $0.82 $0.78 $0.79 $0.77 34,998
2020-05-21 $0.82 $0.85 $0.77 $0.78 $0.76 36,533
2020-05-20 $0.80 $0.85 $0.80 $0.83 $0.81 26,468
2020-05-19 $0.79 $0.83 $0.76 $0.80 $0.78 58,498
2020-05-18 $0.76 $0.88 $0.74 $0.82 $0.80 33,717
2020-05-15 $0.68 $0.72 $0.67 $0.71 $0.69 25,540
2020-05-14 $0.84 $0.84 $0.65 $0.68 $0.66 68,504
2020-05-13 $0.80 $0.81 $0.70 $0.70 $0.69 41,426
2020-05-12 $0.80 $0.83 $0.78 $0.80 $0.78 17,956
2020-05-11 $0.80 $0.80 $0.76 $0.78 $0.76 24,434
2020-05-08 $0.81 $0.81 $0.76 $0.78 $0.76 23,588
2020-05-07 $0.78 $0.81 $0.75 $0.81 $0.79 9,403
2020-05-06 $0.82 $0.82 $0.77 $0.77 $0.75 4,435
2020-05-05 $0.81 $0.81 $0.80 $0.81 $0.79 6,690
2020-05-04 $0.84 $0.84 $0.80 $0.82 $0.80 6,991
2020-05-01 $0.78 $0.83 $0.78 $0.81 $0.79 14,024
2020-04-30 $0.84 $0.85 $0.79 $0.79 $0.78 61,012
2020-04-29 $0.82 $0.84 $0.80 $0.84 $0.82 24,747
2020-04-28 $0.81 $0.81 $0.78 $0.80 $0.78 12,582
2020-04-27 $0.84 $0.84 $0.76 $0.80 $0.78 32,020
2020-04-24 $0.84 $0.84 $0.80 $0.80 $0.78 10,106
2020-04-23 $0.75 $0.82 $0.75 $0.82 $0.80 15,817
2020-04-22 $0.78 $0.80 $0.68 $0.80 $0.78 27,295
2020-04-21 $0.77 $0.77 $0.69 $0.74 $0.72 5,422
2020-04-20 $0.77 $0.80 $0.70 $0.77 $0.76 52,144
2020-04-17 $0.74 $0.76 $0.74 $0.75 $0.74 5,298
2020-04-16 $0.79 $0.79 $0.74 $0.74 $0.72 6,573
2020-04-15 $0.75 $0.78 $0.75 $0.75 $0.73 14,737
2020-04-14 $0.81 $0.81 $0.77 $0.79 $0.77 46,023
2020-04-13 $0.74 $0.78 $0.72 $0.77 $0.75 18,492
2020-04-09 $0.72 $0.74 $0.71 $0.72 $0.70 56,740
2020-04-08 $0.71 $0.73 $0.70 $0.72 $0.70 20,799
2020-04-07 $0.80 $0.80 $0.70 $0.72 $0.70 17,144
2020-04-06 $0.70 $0.73 $0.70 $0.72 $0.70 27,515
2020-04-03 $0.71 $0.73 $0.68 $0.69 $0.68 6,246
2020-04-02 $0.78 $0.78 $0.70 $0.71 $0.69 8,822
2020-04-01 $0.79 $0.79 $0.73 $0.73 $0.72 12,400
2020-03-31 $0.72 $0.80 $0.71 $0.80 $0.78 12,597
2020-03-30 $0.74 $0.81 $0.69 $0.69 $0.68 25,901
2020-03-27 $0.73 $0.80 $0.73 $0.75 $0.74 23,270
2020-03-26 $0.69 $0.79 $0.64 $0.71 $0.70 29,500
2020-03-25 $0.82 $0.82 $0.71 $0.71 $0.69 43,340
2020-03-24 $0.75 $0.81 $0.71 $0.74 $0.72 14,451
2020-03-23 $0.77 $0.77 $0.67 $0.68 $0.67 9,603
2020-03-20 $0.75 $0.84 $0.73 $0.77 $0.75 19,147
2020-03-19 $0.69 $0.75 $0.69 $0.71 $0.69 6,946
2020-03-18 $0.90 $0.96 $0.59 $0.65 $0.64 113,265
2020-03-17 $0.69 $0.98 $0.69 $0.96 $0.93 44,376
2020-03-16 $0.45 $0.75 $0.45 $0.69 $0.68 41,629
2020-03-13 $1.36 $1.36 $0.84 $0.86 $0.84 45,145
2020-03-12 $1.03 $1.03 $0.85 $0.85 $0.83 100,016
2020-03-11 $1.13 $1.14 $1.06 $1.07 $1.05 76,970
2020-03-10 $1.11 $1.16 $1.10 $1.11 $1.09 43,859
2020-03-09 $1.17 $1.18 $1.11 $1.11 $1.09 23,732
2020-03-06 $1.25 $1.28 $1.24 $1.25 $1.22 22,795
2020-03-05 $1.25 $1.26 $1.25 $1.26 $1.23 6,471
2020-03-04 $1.22 $1.28 $1.22 $1.25 $1.22 37,606
2020-03-03 $1.27 $1.45 $1.25 $1.25 $1.22 31,730
2020-03-02 $1.33 $1.33 $1.25 $1.25 $1.22 26,432
2020-02-28 $1.45 $1.45 $1.31 $1.37 $1.34 60,990
2020-02-27 $1.51 $1.54 $1.46 $1.53 $1.50 27,578
2020-02-26 $1.58 $1.58 $1.53 $1.55 $1.52 37,179
2020-02-25 $1.67 $1.70 $1.57 $1.57 $1.54 3,009
2020-02-24 $1.76 $1.76 $1.68 $1.68 $1.64 13,052
2020-02-21 $1.67 $1.76 $1.67 $1.75 $1.71 25,483
2020-02-20 $1.62 $1.65 $1.62 $1.65 $1.61 3,836
2020-02-19 $1.63 $1.65 $1.63 $1.63 $1.60 17,225
2020-02-18 $1.55 $1.62 $1.55 $1.61 $1.57 20,634
2020-02-14 $1.51 $1.52 $1.50 $1.50 $1.47 3,689
2020-02-13 $1.57 $1.60 $1.50 $1.50 $1.47 44,181
2020-02-12 $1.55 $1.57 $1.55 $1.57 $1.54 745
2020-02-11 $1.59 $1.59 $1.56 $1.57 $1.54 5,485
2020-02-10 $1.59 $1.60 $1.59 $1.59 $1.56 5,021
2020-02-07 $1.59 $1.63 $1.59 $1.59 $1.56 9,226
2020-02-06 $1.65 $1.65 $1.60 $1.60 $1.57 1,523
2020-02-05 $1.73 $1.73 $1.63 $1.63 $1.60 5,098
2020-02-04 $1.62 $1.71 $1.62 $1.70 $1.66 9,911
2020-02-03 $1.63 $1.65 $1.60 $1.61 $1.58 1,713
2020-01-31 $1.59 $1.62 $1.59 $1.60 $1.57 8,142
2020-01-30 $1.69 $1.70 $1.62 $1.63 $1.60 10,826
2020-01-29 $1.70 $1.70 $1.68 $1.68 $1.64 7,401
2020-01-28 $1.65 $1.70 $1.59 $1.70 $1.66 31,252
2020-01-27 $1.60 $1.67 $1.59 $1.59 $1.56 15,507
2020-01-24 $1.65 $1.65 $1.60 $1.60 $1.57 22,314
2020-01-23 $1.62 $1.67 $1.62 $1.64 $1.60 8,311
2020-01-22 $1.69 $1.72 $1.60 $1.61 $1.58 20,771
2020-01-21 $1.68 $1.68 $1.60 $1.60 $1.57 12,520
2020-01-17 $1.72 $1.73 $1.70 $1.73 $1.69 2,421
2020-01-16 $1.67 $1.73 $1.67 $1.70 $1.66 11,524
2020-01-15 $1.71 $1.71 $1.67 $1.69 $1.65 14,934
2020-01-14 $1.71 $1.72 $1.70 $1.72 $1.68 16,242
2020-01-13 $1.75 $1.75 $1.71 $1.71 $1.67 11,759
2020-01-10 $1.71 $1.77 $1.69 $1.73 $1.69 13,028
2020-01-09 $1.80 $1.85 $1.71 $1.73 $1.69 49,399
2020-01-08 $1.79 $1.79 $1.71 $1.77 $1.73 33,775
2020-01-07 $1.88 $1.88 $1.68 $1.75 $1.71 27,417
2020-01-06 $1.79 $1.83 $1.78 $1.81 $1.77 34,260
2020-01-03 $1.73 $1.90 $1.73 $1.75 $1.71 24,637
2020-01-02 $1.70 $1.80 $1.69 $1.76 $1.72 40,495
2019-12-31 $1.63 $1.70 $1.63 $1.65 $1.61 26,597
2019-12-30 $1.60 $1.66 $1.53 $1.65 $1.61 88,552
2019-12-27 $1.58 $1.64 $1.56 $1.60 $1.57 44,434
2019-12-26 $1.60 $1.60 $1.55 $1.55 $1.52 9,497
2019-12-24 $1.59 $1.60 $1.56 $1.60 $1.57 27,651
2019-12-23 $1.45 $1.60 $1.44 $1.59 $1.56 15,671
2019-12-20 $1.38 $1.46 $1.38 $1.45 $1.42 5,037
2019-12-19 $1.45 $1.45 $1.40 $1.42 $1.39 28,001
2019-12-18 $1.46 $1.46 $1.43 $1.46 $1.43 10,385
2019-12-17 $1.42 $1.46 $1.42 $1.46 $1.43 8,346
2019-12-16 $1.45 $1.45 $1.43 $1.43 $1.40 1,464
2019-12-13 $1.49 $1.49 $1.44 $1.45 $1.41 51,010
2019-12-12 $1.45 $1.60 $1.45 $1.49 $1.46 8,153
2019-12-11 $1.49 $1.50 $1.46 $1.46 $1.43 14,062
2019-12-10 $1.47 $1.49 $1.46 $1.49 $1.45 13,240
2019-12-09 $1.43 $1.47 $1.43 $1.47 $1.44 4,318
2019-12-06 $1.37 $1.42 $1.37 $1.42 $1.39 2,435
2019-12-05 $1.37 $1.39 $1.36 $1.39 $1.36 2,943
2019-12-04 $1.37 $1.38 $1.34 $1.36 $1.33 21,602
2019-12-03 $1.32 $1.35 $1.32 $1.35 $1.32 3,091
2019-12-02 $1.33 $1.36 $1.33 $1.35 $1.32 3,849
2019-11-29 $1.38 $1.38 $1.37 $1.37 $1.34 2,552
2019-11-27 $1.35 $1.38 $1.35 $1.38 $1.35 3,186
2019-11-26 $1.40 $1.41 $1.39 $1.40 $1.37 9,594
2019-11-25 $1.43 $1.45 $1.40 $1.40 $1.37 6,300
2019-11-22 $1.41 $1.43 $1.40 $1.40 $1.37 18,242
2019-11-21 $1.40 $1.45 $1.40 $1.44 $1.41 5,434
2019-11-20 $1.45 $1.45 $1.37 $1.40 $1.37 266,580
2019-11-19 $1.47 $1.48 $1.43 $1.43 $1.40 34,663
2019-11-18 $1.46 $1.52 $1.40 $1.45 $1.42 46,439
2019-11-15 $1.49 $1.51 $1.46 $1.47 $1.44 7,030
2019-11-14 $1.44 $1.50 $1.44 $1.49 $1.46 17,307
2019-11-13 $1.33 $1.35 $1.31 $1.35 $1.32 28,914
2019-11-12 $1.33 $1.38 $1.33 $1.33 $1.30 11,562
2019-11-11 $1.35 $1.35 $1.32 $1.32 $1.29 442
2019-11-08 $1.29 $1.33 $1.29 $1.33 $1.30 6,303
2019-11-07 $1.35 $1.35 $1.33 $1.33 $1.30 8,796
2019-11-06 $1.26 $1.35 $1.26 $1.35 $1.32 2,562
2019-11-05 $1.40 $1.40 $1.33 $1.33 $1.30 5,699
2019-11-04 $1.41 $1.41 $1.39 $1.39 $1.36 3,718
2019-11-01 $1.40 $1.40 $1.39 $1.40 $1.37 8,330
2019-10-31 $1.46 $1.46 $1.39 $1.40 $1.37 19,929
2019-10-30 $1.41 $1.45 $1.40 $1.43 $1.40 20,674
2019-10-29 $1.38 $1.41 $1.38 $1.41 $1.37 3,408
2019-10-28 $1.37 $1.44 $1.35 $1.39 $1.36 8,259
2019-10-25 $1.48 $1.48 $1.37 $1.39 $1.36 7,313
2019-10-24 $1.36 $1.47 $1.36 $1.46 $1.43 8,964
2019-10-23 $1.29 $1.40 $1.29 $1.36 $1.33 2,416
2019-10-22 $1.40 $1.44 $1.30 $1.30 $1.27 9,250
2019-10-21 $1.45 $1.50 $1.27 $1.41 $1.38 53,950
2019-10-18 $1.17 $1.47 $1.17 $1.43 $1.40 69,114
2019-10-17 $1.01 $1.16 $1.01 $1.16 $1.14 21,292
2019-10-16 $1.03 $1.03 $1.02 $1.02 $1.00 3,331
2019-10-15 $1.06 $1.07 $1.02 $1.03 $1.01 34,382
2019-10-14 $1.06 $1.06 $1.04 $1.04 $1.02 2,186
2019-10-11 $1.10 $1.14 $1.05 $1.06 $1.04 44,693
2019-10-10 $1.12 $1.15 $1.12 $1.13 $1.11 1,484
2019-10-09 $1.12 $1.12 $1.11 $1.11 $1.09 2,951
2019-10-08 $1.10 $1.16 $1.10 $1.11 $1.09 19,361
2019-10-07 $1.16 $1.17 $1.09 $1.09 $1.07 50,735
2019-10-04 $1.19 $1.19 $1.16 $1.17 $1.15 10,187
2019-10-03 $1.21 $1.23 $1.18 $1.19 $1.16 30,523
2019-10-02 $1.21 $1.21 $1.19 $1.19 $1.17 20,750
2019-10-01 $1.17 $1.25 $1.17 $1.21 $1.18 61,801
2019-09-30 $1.31 $1.31 $1.17 $1.18 $1.15 31,734
2019-09-27 $1.43 $1.43 $1.31 $1.35 $1.32 24,436
2019-09-26 $1.36 $1.50 $1.36 $1.48 $1.45 15,995
2019-09-25 $1.39 $1.47 $1.39 $1.46 $1.43 3,572
2019-09-24 $1.40 $1.40 $1.35 $1.39 $1.36 4,223
2019-09-23 $1.35 $1.41 $1.25 $1.38 $1.35 29,649
2019-09-20 $1.30 $1.37 $1.29 $1.36 $1.33 81,579
2019-09-19 $1.25 $1.29 $1.22 $1.29 $1.26 6,713
2019-09-18 $1.19 $1.22 $1.19 $1.21 $1.18 1,639
2019-09-17 $1.16 $1.22 $1.16 $1.19 $1.16 36,338
2019-09-16 $1.15 $1.19 $1.15 $1.17 $1.14 6,313
2019-09-13 $1.23 $1.23 $1.16 $1.21 $1.18 15,173
2019-09-12 $1.29 $1.32 $1.21 $1.23 $1.20 15,300
2019-09-11 $1.35 $1.35 $1.29 $1.29 $1.26 2,842
2019-09-10 $1.29 $1.29 $1.26 $1.27 $1.24 1,117
2019-09-09 $1.23 $1.25 $1.21 $1.21 $1.18 6,771
2019-09-06 $1.25 $1.25 $1.23 $1.24 $1.22 5,004
2019-09-05 $1.25 $1.25 $1.20 $1.22 $1.19 6,962
2019-09-04 $1.23 $1.27 $1.21 $1.27 $1.24 4,710
2019-09-03 $1.24 $1.30 $1.21 $1.23 $1.20 4,815
2019-08-30 $1.25 $1.25 $1.20 $1.25 $1.22 3,552
2019-08-29 $1.26 $1.27 $1.20 $1.25 $1.22 14,122
2019-08-28 $1.23 $1.34 $1.16 $1.22 $1.20 12,741
2019-08-27 $1.21 $1.24 $1.21 $1.21 $1.18 846
2019-08-26 $1.31 $1.31 $1.16 $1.18 $1.15 28,650
2019-08-23 $1.29 $1.30 $1.24 $1.30 $1.27 8,206
2019-08-22 $1.29 $1.33 $1.29 $1.32 $1.29 2,746
2019-08-21 $1.31 $1.33 $1.30 $1.32 $1.29 13,038
2019-08-20 $1.26 $1.32 $1.21 $1.28 $1.25 36,069
2019-08-19 $1.28 $1.34 $1.25 $1.25 $1.22 28,999
2019-08-16 $1.35 $1.35 $1.29 $1.34 $1.31 3,126
2019-08-15 $1.46 $1.46 $1.30 $1.37 $1.34 18,007
2019-08-14 $1.42 $1.49 $1.40 $1.40 $1.37 12,829
2019-08-13 $1.54 $1.67 $1.43 $1.43 $1.40 24,040
2019-08-12 $1.50 $1.52 $1.50 $1.51 $1.48 6,986
2019-08-09 $1.49 $1.51 $1.49 $1.51 $1.48 2,050
2019-08-08 $1.48 $1.51 $1.48 $1.49 $1.46 5,551
2019-08-07 $1.50 $1.70 $1.36 $1.47 $1.44 34,654
2019-08-06 $1.44 $1.51 $1.44 $1.49 $1.46 23,402
2019-08-05 $1.43 $1.46 $1.38 $1.45 $1.42 12,106
2019-08-02 $1.55 $1.55 $1.43 $1.48 $1.45 15,025
2019-08-01 $1.50 $1.52 $1.50 $1.51 $1.47 13,463
2019-07-31 $1.52 $1.55 $1.48 $1.50 $1.47 8,139
2019-07-30 $1.48 $1.51 $1.47 $1.50 $1.47 3,990
2019-07-29 $1.44 $1.51 $1.44 $1.45 $1.42 23,046
2019-07-26 $1.47 $1.49 $1.28 $1.46 $1.43 36,299
2019-07-25 $1.54 $1.55 $1.47 $1.51 $1.48 8,731
2019-07-24 $1.48 $1.53 $1.48 $1.53 $1.50 16,873
2019-07-23 $1.32 $1.50 $1.32 $1.48 $1.45 24,943
2019-07-22 $1.27 $1.39 $1.27 $1.35 $1.32 19,305
2019-07-19 $1.30 $1.33 $1.27 $1.28 $1.25 16,118
2019-07-18 $1.21 $1.34 $1.21 $1.28 $1.25 24,636
2019-07-17 $1.22 $1.24 $1.21 $1.22 $1.19 10,540
2019-07-16 $1.21 $1.25 $1.21 $1.21 $1.18 13,171
2019-07-15 $1.15 $1.25 $1.15 $1.21 $1.18 6,140
2019-07-12 $1.25 $1.25 $1.20 $1.20 $1.17 3,089
2019-07-11 $1.30 $1.30 $1.22 $1.22 $1.19 11,244
2019-07-10 $1.30 $1.33 $1.22 $1.22 $1.19 31,584
2019-07-09 $1.27 $1.30 $1.26 $1.26 $1.24 9,259
2019-07-08 $1.31 $1.34 $1.25 $1.27 $1.24 10,288
2019-07-05 $1.36 $1.36 $1.32 $1.32 $1.29 19,486
2019-07-03 $1.39 $1.39 $1.34 $1.38 $1.35 932
2019-07-02 $1.39 $1.40 $1.33 $1.33 $1.30 4,526
2019-07-01 $1.43 $1.44 $1.29 $1.40 $1.37 50,999
2019-06-28 $1.28 $1.42 $1.28 $1.41 $1.38 5,884
2019-06-27 $1.32 $1.33 $1.25 $1.28 $1.25 2,216
2019-06-26 $1.28 $1.45 $1.28 $1.33 $1.30 9,253
2019-06-25 $1.39 $1.42 $1.22 $1.26 $1.23 36,341
2019-06-24 $1.37 $1.53 $1.29 $1.30 $1.27 49,338
2019-06-21 $1.36 $1.36 $1.35 $1.36 $1.33 10,273
2019-06-20 $1.27 $1.36 $1.27 $1.36 $1.33 9,530
2019-06-19 $1.22 $1.27 $1.22 $1.27 $1.24 5,195
2019-06-18 $1.27 $1.27 $1.24 $1.25 $1.22 13,110
2019-06-17 $1.27 $1.27 $1.23 $1.27 $1.24 1,600
2019-06-14 $1.26 $1.26 $1.23 $1.25 $1.22 8,555
2019-06-13 $1.28 $1.28 $1.27 $1.27 $1.24 1,728
2019-06-12 $1.28 $1.28 $1.27 $1.27 $1.24 7,371
2019-06-11 $1.28 $1.30 $1.27 $1.30 $1.27 1,672
2019-06-10 $1.29 $1.31 $1.27 $1.30 $1.27 9,715
2019-06-07 $1.33 $1.33 $1.30 $1.30 $1.27 3,751
2019-06-06 $1.28 $1.34 $1.28 $1.33 $1.30 9,282
2019-06-05 $1.30 $1.30 $1.28 $1.28 $1.25 7,582
2019-06-04 $1.29 $1.30 $1.29 $1.30 $1.27 1,876
2019-06-03 $1.35 $1.35 $1.29 $1.31 $1.28 7,587
2019-05-31 $1.35 $1.35 $1.30 $1.30 $1.27 2,904
2019-05-30 $1.33 $1.40 $1.30 $1.33 $1.30 20,599
2019-05-29 $1.33 $1.35 $1.31 $1.31 $1.28 23,529
2019-05-28 $1.30 $1.32 $1.30 $1.31 $1.28 31,685
2019-05-24 $1.32 $1.32 $1.30 $1.30 $1.27 4,420
2019-05-23 $1.38 $1.38 $1.31 $1.33 $1.30 8,035
2019-05-22 $1.36 $1.36 $1.36 $1.36 $1.33 2,414
2019-05-21 $1.31 $1.32 $1.31 $1.32 $1.29 2,734
2019-05-20 $1.29 $1.30 $1.29 $1.30 $1.27 953
2019-05-17 $1.36 $1.36 $1.29 $1.30 $1.27 5,232
2019-05-16 $1.40 $1.40 $1.29 $1.38 $1.35 12,042
2019-05-15 $1.37 $1.40 $1.32 $1.37 $1.34 9,715
2019-05-14 $1.26 $1.36 $1.26 $1.35 $1.32 12,163
2019-05-13 $1.36 $1.37 $1.27 $1.27 $1.24 13,566
2019-05-10 $1.35 $1.38 $1.34 $1.37 $1.34 15,676
2019-05-09 $1.40 $1.41 $1.35 $1.36 $1.33 20,035
2019-05-08 $1.43 $1.43 $1.40 $1.42 $1.39 4,843
2019-05-07 $1.41 $1.44 $1.41 $1.43 $1.40 5,653
2019-05-06 $1.42 $1.44 $1.42 $1.43 $1.40 3,200
2019-05-03 $1.43 $1.46 $1.41 $1.42 $1.39 32,128
2019-05-02 $1.39 $1.41 $1.39 $1.41 $1.38 3,712
2019-05-01 $1.42 $1.45 $1.40 $1.40 $1.37 20,766
2019-04-30 $1.43 $1.49 $1.42 $1.45 $1.42 40,544
2019-04-29 $1.35 $1.43 $1.35 $1.42 $1.39 25,869
2019-04-26 $1.35 $1.42 $1.35 $1.37 $1.34 21,693
2019-04-25 $1.42 $1.42 $1.40 $1.40 $1.37 6,176
2019-04-24 $1.45 $1.45 $1.43 $1.43 $1.40 13,320
2019-04-23 $1.49 $1.49 $1.46 $1.46 $1.43 5,416
2019-04-22 $1.53 $1.53 $1.48 $1.49 $1.46 9,216
2019-04-18 $1.53 $1.55 $1.49 $1.53 $1.50 23,762
2019-04-17 $1.50 $1.54 $1.48 $1.52 $1.49 24,868
2019-04-16 $1.51 $1.53 $1.49 $1.53 $1.50 5,885
2019-04-15 $1.55 $1.55 $1.49 $1.50 $1.47 11,822
2019-04-12 $1.54 $1.54 $1.48 $1.49 $1.46 23,461
2019-04-11 $1.55 $1.56 $1.53 $1.56 $1.53 3,624
2019-04-10 $1.57 $1.57 $1.55 $1.56 $1.53 7,389
2019-04-09 $1.56 $1.56 $1.53 $1.56 $1.53 16,646
2019-04-08 $1.50 $1.53 $1.50 $1.51 $1.48 15,519
2019-04-05 $1.57 $1.57 $1.52 $1.52 $1.49 22,148
2019-04-04 $1.59 $1.60 $1.51 $1.54 $1.51 14,067
2019-04-03 $1.60 $1.60 $1.57 $1.58 $1.55 25,609
2019-04-02 $1.60 $1.63 $1.60 $1.60 $1.57 27,615
2019-04-01 $1.62 $1.66 $1.62 $1.65 $1.61 18,104
2019-03-29 $1.62 $1.64 $1.61 $1.63 $1.60 16,660
2019-03-28 $1.59 $1.63 $1.59 $1.62 $1.59 13,800
2019-03-27 $1.60 $1.65 $1.59 $1.60 $1.57 9,795
2019-03-26 $1.59 $1.62 $1.59 $1.62 $1.59 6,358
2019-03-25 $1.58 $1.62 $1.58 $1.61 $1.58 2,664
2019-03-22 $1.57 $1.61 $1.57 $1.58 $1.55 19,450
2019-03-21 $1.64 $1.66 $1.62 $1.64 $1.60 13,343
2019-03-20 $1.60 $1.62 $1.59 $1.62 $1.58 37,006
2019-03-19 $1.58 $1.69 $1.58 $1.61 $1.58 25,794
2019-03-18 $1.65 $1.65 $1.61 $1.61 $1.58 7,330
2019-03-15 $1.62 $1.65 $1.61 $1.65 $1.61 18,064
2019-03-14 $1.60 $1.63 $1.60 $1.61 $1.58 7,138
2019-03-13 $1.62 $1.64 $1.57 $1.63 $1.60 38,027
2019-03-12 $1.60 $1.61 $1.55 $1.61 $1.58 52,539
2019-03-11 $1.67 $1.67 $1.55 $1.65 $1.61 61,070
2019-03-08 $1.65 $1.69 $1.61 $1.61 $1.58 52,841
2019-03-07 $1.65 $1.65 $1.61 $1.64 $1.60 40,870
2019-03-06 $1.66 $1.70 $1.64 $1.65 $1.61 29,681
2019-03-05 $1.70 $1.70 $1.65 $1.66 $1.63 25,983
2019-03-04 $1.73 $1.75 $1.69 $1.71 $1.67 236,969
2019-03-01 $1.73 $1.75 $1.72 $1.74 $1.70 16,816
2019-02-28 $1.75 $1.75 $1.73 $1.73 $1.69 16,877
2019-02-27 $1.75 $1.75 $1.73 $1.74 $1.70 54,898
2019-02-26 $1.74 $1.75 $1.71 $1.75 $1.71 193,190
2019-02-25 $1.71 $1.75 $1.70 $1.72 $1.68 202,616
2019-02-22 $1.71 $1.72 $1.69 $1.72 $1.68 61,595
2019-02-21 $1.70 $1.71 $1.70 $1.71 $1.67 7,955
2019-02-20 $1.71 $1.71 $1.70 $1.70 $1.66 60,420
2019-02-19 $1.78 $1.78 $1.71 $1.71 $1.67 32,043
2019-02-15 $1.76 $1.76 $1.72 $1.73 $1.69 10,019
2019-02-14 $1.72 $1.78 $1.72 $1.76 $1.72 9,871
2019-02-13 $1.75 $1.81 $1.71 $1.72 $1.68 18,149
2019-02-12 $1.70 $1.74 $1.70 $1.72 $1.68 31,929
2019-02-11 $1.71 $1.73 $1.71 $1.71 $1.67 36,946
2019-02-08 $1.71 $1.73 $1.70 $1.73 $1.69 10,645
2019-02-07 $1.78 $1.78 $1.67 $1.72 $1.68 12,427
2019-02-06 $1.76 $1.83 $1.74 $1.76 $1.72 28,578
2019-02-05 $1.80 $1.81 $1.77 $1.79 $1.75 22,461
2019-02-04 $1.75 $1.81 $1.73 $1.81 $1.77 41,200
2019-02-01 $1.72 $1.76 $1.67 $1.74 $1.70 42,978
2019-01-31 $1.80 $1.82 $1.70 $1.72 $1.68 49,229
2019-01-30 $1.84 $1.84 $1.81 $1.82 $1.78 18,744
2019-01-29 $1.83 $1.84 $1.79 $1.82 $1.78 16,004
2019-01-28 $1.80 $1.83 $1.79 $1.83 $1.79 7,207
2019-01-25 $1.82 $1.86 $1.73 $1.73 $1.69 136,963
2019-01-24 $1.88 $1.95 $1.77 $1.83 $1.79 55,006
2019-01-23 $1.89 $1.89 $1.83 $1.85 $1.81 25,822
2019-01-22 $1.91 $1.92 $1.85 $1.92 $1.88 12,684
2019-01-18 $1.88 $1.89 $1.85 $1.86 $1.82 17,636
2019-01-17 $1.96 $1.96 $1.84 $1.93 $1.89 28,799
2019-01-16 $1.93 $1.97 $1.90 $1.94 $1.90 23,839
2019-01-15 $1.87 $1.98 $1.87 $1.93 $1.89 28,744
2019-01-14 $1.92 $1.96 $1.87 $1.87 $1.83 22,560
2019-01-11 $2.11 $2.15 $1.92 $1.95 $1.91 38,902
2019-01-10 $2.10 $2.12 $2.07 $2.11 $2.06 9,580
2019-01-09 $2.14 $2.14 $2.08 $2.10 $2.06 30,170
2019-01-08 $1.99 $2.10 $1.99 $2.09 $2.05 33,414
2019-01-07 $2.01 $2.02 $1.93 $1.97 $1.93 19,683
2019-01-04 $1.86 $1.93 $1.86 $1.92 $1.88 23,681
2019-01-03 $1.80 $1.85 $1.73 $1.85 $1.81 45,835
2019-01-02 $1.75 $1.81 $1.75 $1.78 $1.74 208,582
2018-12-31 $1.64 $1.79 $1.64 $1.76 $1.72 81,970
2018-12-28 $1.65 $1.73 $1.65 $1.73 $1.69 54,992
2018-12-27 $1.80 $1.80 $1.67 $1.67 $1.63 42,140
2018-12-26 $1.65 $1.83 $1.65 $1.80 $1.76 100,774
2018-12-24 $1.71 $1.75 $1.64 $1.65 $1.61 32,127
2018-12-21 $1.53 $1.77 $1.53 $1.76 $1.73 128,847
2018-12-20 $1.85 $1.89 $1.53 $1.66 $1.62 320,027
2018-12-19 $2.04 $2.04 $1.67 $1.89 $1.85 462,414
2018-12-18 $2.06 $2.12 $2.04 $2.06 $2.01 215,479
2018-12-17 $2.18 $2.18 $2.01 $2.06 $2.02 46,882
2018-12-14 $2.20 $2.23 $2.09 $2.18 $2.13 44,393
2018-12-13 $2.33 $2.33 $2.20 $2.21 $2.16 30,244
2018-12-12 $2.24 $2.38 $2.24 $2.32 $2.27 66,093
2018-12-11 $2.23 $2.33 $2.22 $2.30 $2.25 33,469
2018-12-10 $2.25 $2.26 $2.24 $2.25 $2.20 15,217
2018-12-07 $2.24 $2.27 $2.23 $2.25 $2.20 21,738
2018-12-06 $2.32 $2.32 $2.24 $2.24 $2.19 8,640
2018-12-04 $2.30 $2.32 $2.29 $2.31 $2.26 37,913
2018-12-03 $2.38 $2.38 $2.28 $2.29 $2.24 20,084
2018-11-30 $2.27 $2.36 $2.27 $2.34 $2.29 17,704
2018-11-29 $2.25 $2.39 $2.25 $2.26 $2.21 33,000
2018-11-28 $2.31 $2.31 $2.26 $2.29 $2.24 17,344
2018-11-27 $2.27 $2.34 $2.27 $2.31 $2.26 6,308
2018-11-26 $2.36 $2.37 $2.30 $2.30 $2.25 20,823
2018-11-23 $2.35 $2.39 $2.35 $2.36 $2.31 3,017
2018-11-21 $2.45 $2.45 $2.37 $2.38 $2.33 15,400
2018-11-20 $2.52 $2.54 $2.41 $2.41 $2.36 21,423
2018-11-19 $2.52 $2.55 $2.49 $2.51 $2.46 25,013
2018-11-16 $2.49 $2.52 $2.49 $2.52 $2.47 3,073
2018-11-15 $2.42 $2.55 $2.40 $2.46 $2.41 33,033
2018-11-14 $2.43 $2.46 $2.43 $2.45 $2.40 31,786
2018-11-13 $2.23 $2.52 $2.23 $2.48 $2.43 76,440
2018-11-12 $2.55 $2.55 $2.45 $2.48 $2.43 38,720
2018-11-09 $2.56 $2.56 $2.50 $2.55 $2.50 41,698
2018-11-08 $2.59 $2.59 $2.51 $2.55 $2.50 113,771
2018-11-07 $2.57 $2.59 $2.53 $2.57 $2.51 67,867
2018-11-06 $2.54 $2.57 $2.54 $2.55 $2.50 20,680
2018-11-05 $2.56 $2.56 $2.52 $2.54 $2.49 11,645
2018-11-02 $2.51 $2.55 $2.47 $2.53 $2.48 34,349
2018-11-01 $2.39 $2.50 $2.39 $2.49 $2.44 23,906
2018-10-31 $2.22 $2.41 $2.21 $2.41 $2.36 32,542
2018-10-30 $2.38 $2.38 $2.25 $2.25 $2.20 34,583
2018-10-29 $2.34 $2.36 $2.28 $2.30 $2.25 75,183
2018-10-26 $2.43 $2.43 $2.30 $2.31 $2.26 65,580
2018-10-25 $2.33 $2.38 $2.33 $2.33 $2.28 65,739
2018-10-24 $2.35 $2.37 $2.34 $2.34 $2.29 53,210
2018-10-23 $2.37 $2.41 $2.37 $2.38 $2.33 45,357
2018-10-22 $2.36 $2.43 $2.33 $2.41 $2.36 50,666
2018-10-19 $2.37 $2.41 $2.35 $2.36 $2.31 58,306
2018-10-18 $2.48 $2.48 $2.34 $2.35 $2.30 40,797
2018-10-17 $2.51 $2.51 $2.44 $2.45 $2.40 12,635
2018-10-16 $2.54 $2.54 $2.47 $2.48 $2.43 35,138
2018-10-15 $2.50 $2.52 $2.49 $2.49 $2.44 18,422
2018-10-12 $2.52 $2.55 $2.47 $2.51 $2.46 34,822
2018-10-11 $2.52 $2.62 $2.51 $2.52 $2.47 60,516
2018-10-10 $2.56 $2.56 $2.53 $2.55 $2.50 38,981
2018-10-09 $2.70 $2.70 $2.55 $2.55 $2.50 140,151
2018-10-08 $2.66 $2.71 $2.66 $2.71 $2.65 56,164
2018-10-05 $2.68 $2.70 $2.66 $2.68 $2.62 66,397
2018-10-04 $2.55 $2.67 $2.55 $2.67 $2.61 59,919
2018-10-03 $2.64 $2.64 $2.50 $2.57 $2.51 75,009
2018-10-02 $2.62 $2.62 $2.59 $2.59 $2.53 23,108
2018-10-01 $2.51 $2.60 $2.51 $2.60 $2.54 42,696
2018-09-28 $2.52 $2.52 $2.51 $2.52 $2.46 17,804
2018-09-27 $2.49 $2.51 $2.49 $2.51 $2.45 11,565
2018-09-26 $2.50 $2.50 $2.50 $2.50 $2.45 8,397
2018-09-25 $2.54 $2.54 $2.49 $2.49 $2.44 36,548
2018-09-24 $2.55 $2.58 $2.52 $2.55 $2.50 33,586
2018-09-21 $2.56 $2.59 $2.55 $2.57 $2.51 22,424
2018-09-20 $2.54 $2.58 $2.53 $2.57 $2.51 10,657
2018-09-19 $2.59 $2.59 $2.53 $2.53 $2.48 10,510
2018-09-18 $2.52 $2.57 $2.52 $2.57 $2.51 11,217
2018-09-17 $2.56 $2.58 $2.53 $2.53 $2.48 7,571
2018-09-14 $2.61 $2.64 $2.57 $2.58 $2.52 38,141
2018-09-13 $2.63 $2.63 $2.56 $2.61 $2.55 26,754
2018-09-12 $2.51 $2.61 $2.51 $2.61 $2.55 33,909
2018-09-11 $2.57 $2.57 $2.53 $2.53 $2.48 17,385
2018-09-10 $2.63 $2.63 $2.51 $2.59 $2.53 55,416
2018-09-07 $2.54 $2.55 $2.54 $2.54 $2.49 20,709
2018-09-06 $2.56 $2.58 $2.55 $2.57 $2.51 22,224
2018-09-05 $2.54 $2.59 $2.40 $2.55 $2.50 27,995
2018-09-04 $2.68 $2.68 $2.55 $2.56 $2.51 59,952
2018-08-31 $2.73 $2.73 $2.64 $2.66 $2.60 51,272
2018-08-30 $2.72 $2.73 $2.60 $2.65 $2.59 66,046
2018-08-29 $2.56 $2.63 $2.56 $2.63 $2.57 60,870
2018-08-28 $2.56 $2.58 $2.55 $2.57 $2.51 28,494
2018-08-27 $2.52 $2.56 $2.50 $2.56 $2.51 59,039
2018-08-24 $2.42 $2.52 $2.41 $2.50 $2.45 127,202
2018-08-23 $2.47 $2.47 $2.38 $2.45 $2.40 67,888
2018-08-22 $2.40 $2.41 $2.38 $2.40 $2.35 19,167
2018-08-21 $2.22 $2.38 $2.22 $2.36 $2.31 45,232
2018-08-20 $2.48 $2.53 $2.25 $2.27 $2.22 121,039
2018-08-17 $2.45 $2.53 $2.45 $2.47 $2.42 30,720
2018-08-16 $2.46 $2.50 $2.45 $2.48 $2.43 23,409
2018-08-15 $2.50 $2.55 $2.47 $2.47 $2.42 41,933
2018-08-14 $2.51 $2.57 $2.51 $2.51 $2.46 52,912
2018-08-13 $2.52 $2.60 $2.50 $2.50 $2.45 90,981
2018-08-10 $2.55 $2.55 $2.52 $2.52 $2.47 18,605
2018-08-09 $2.59 $2.59 $2.51 $2.54 $2.49 51,230
2018-08-08 $2.72 $2.72 $2.56 $2.56 $2.51 27,618
2018-08-07 $2.68 $2.72 $2.57 $2.72 $2.66 17,769
2018-08-06 $2.71 $2.71 $2.60 $2.65 $2.59 45,169
2018-08-03 $2.58 $2.71 $2.57 $2.60 $2.54 29,739
2018-08-02 $2.65 $2.65 $2.55 $2.58 $2.52 72,652
2018-08-01 $2.65 $2.67 $2.57 $2.65 $2.59 58,255
2018-07-31 $2.64 $2.65 $2.59 $2.65 $2.59 40,632
2018-07-30 $2.63 $2.65 $2.54 $2.63 $2.57 39,034
2018-07-27 $2.53 $2.61 $2.51 $2.60 $2.54 19,123
2018-07-26 $2.59 $2.59 $2.50 $2.55 $2.50 31,426
2018-07-25 $2.52 $2.58 $2.51 $2.56 $2.51 146,357
2018-07-24 $2.53 $2.54 $2.53 $2.53 $2.48 14,716
2018-07-23 $2.56 $2.59 $2.50 $2.53 $2.48 67,044
2018-07-20 $2.66 $2.66 $2.53 $2.66 $2.60 41,964
2018-07-19 $2.55 $2.59 $2.52 $2.55 $2.50 31,992
2018-07-18 $2.58 $2.61 $2.52 $2.55 $2.50 32,140
2018-07-17 $2.61 $2.66 $2.53 $2.56 $2.51 32,194
2018-07-16 $2.73 $2.73 $2.54 $2.57 $2.51 62,611
2018-07-13 $2.55 $2.61 $2.52 $2.57 $2.51 90,493
2018-07-12 $2.52 $2.57 $2.52 $2.56 $2.51 19,571
2018-07-11 $2.57 $2.57 $2.49 $2.53 $2.48 53,589
2018-07-10 $2.56 $2.62 $2.53 $2.57 $2.51 37,541
2018-07-09 $2.60 $2.60 $2.52 $2.56 $2.51 59,488
2018-07-06 $2.65 $2.65 $2.54 $2.55 $2.50 80,193
2018-07-05 $2.71 $2.71 $2.63 $2.65 $2.59 34,829
2018-07-03 $2.68 $2.68 $2.63 $2.66 $2.60 142,338
2018-07-02 $2.69 $2.70 $2.68 $2.68 $2.62 23,751
2018-06-29 $2.66 $2.70 $2.65 $2.69 $2.63 112,616
2018-06-28 $2.63 $2.70 $2.63 $2.68 $2.62 43,869
2018-06-27 $2.67 $2.67 $2.64 $2.65 $2.59 91,186
2018-06-26 $2.60 $2.67 $2.56 $2.65 $2.59 144,397
2018-06-25 $2.64 $2.64 $2.57 $2.59 $2.53 12,233
2018-06-22 $2.58 $2.62 $2.57 $2.61 $2.55 66,162
2018-06-21 $2.57 $2.60 $2.56 $2.59 $2.53 13,370
2018-06-20 $2.59 $2.64 $2.58 $2.59 $2.53 12,077
2018-06-19 $2.69 $2.69 $2.58 $2.61 $2.55 10,866
2018-06-18 $2.65 $2.69 $2.60 $2.67 $2.61 70,030
2018-06-15 $2.66 $2.69 $2.65 $2.65 $2.59 40,479
2018-06-14 $2.70 $2.78 $2.68 $2.68 $2.62 36,380
2018-06-13 $2.72 $2.78 $2.71 $2.78 $2.72 34,590
2018-06-12 $2.75 $2.76 $2.72 $2.75 $2.69 25,988
2018-06-11 $2.76 $2.77 $2.73 $2.76 $2.70 40,334
2018-06-08 $2.83 $2.83 $2.75 $2.76 $2.70 33,124
2018-06-07 $2.77 $2.90 $2.77 $2.83 $2.77 26,268
2018-06-06 $2.72 $2.79 $2.67 $2.76 $2.70 60,128
2018-06-05 $2.68 $2.69 $2.65 $2.67 $2.61 24,099
2018-06-04 $2.71 $2.75 $2.67 $2.68 $2.62 22,997
2018-06-01 $2.73 $2.87 $2.65 $2.72 $2.66 45,044
2018-05-31 $2.86 $2.86 $2.76 $2.78 $2.72 11,506
2018-05-30 $2.83 $2.86 $2.79 $2.81 $2.75 26,691
2018-05-29 $2.88 $2.88 $2.80 $2.83 $2.77 38,028
2018-05-25 $2.85 $2.86 $2.75 $2.82 $2.76 36,237
2018-05-24 $2.87 $2.87 $2.74 $2.84 $2.78 8,554
2018-05-23 $2.80 $2.88 $2.72 $2.72 $2.66 40,690
2018-05-22 $2.80 $2.80 $2.72 $2.76 $2.70 23,795
2018-05-21 $2.78 $2.80 $2.75 $2.77 $2.71 46,816
2018-05-18 $2.63 $2.80 $2.63 $2.80 $2.74 45,886
2018-05-17 $2.73 $2.84 $2.62 $2.63 $2.57 38,531
2018-05-16 $2.77 $2.78 $2.75 $2.75 $2.69 11,785
2018-05-15 $2.75 $2.77 $2.70 $2.75 $2.69 58,810
2018-05-14 $2.85 $2.85 $2.75 $2.75 $2.69 54,879
2018-05-11 $2.86 $2.88 $2.75 $2.80 $2.74 26,270
2018-05-10 $2.81 $2.84 $2.75 $2.84 $2.78 61,567
2018-05-09 $2.73 $2.79 $2.70 $2.76 $2.70 104,535
2018-05-08 $2.72 $2.77 $2.62 $2.77 $2.71 108,324
2018-05-07 $2.75 $2.77 $2.55 $2.69 $2.63 90,358
2018-05-04 $2.61 $2.62 $2.57 $2.60 $2.54 41,097
2018-05-03 $2.55 $2.65 $2.55 $2.56 $2.51 96,186
2018-05-02 $2.75 $2.75 $2.55 $2.55 $2.50 83,541
2018-05-01 $2.77 $2.78 $2.73 $2.76 $2.70 8,314
2018-04-30 $2.78 $2.78 $2.58 $2.78 $2.72 55,230
2018-04-27 $2.69 $2.72 $2.58 $2.65 $2.59 33,295
2018-04-26 $2.56 $2.65 $2.56 $2.64 $2.58 8,018
2018-04-25 $2.59 $2.59 $2.51 $2.56 $2.51 39,224
2018-04-24 $2.77 $2.77 $2.55 $2.57 $2.51 35,571
2018-04-23 $2.89 $2.89 $2.55 $2.77 $2.71 56,865
2018-04-20 $2.65 $2.70 $2.59 $2.70 $2.64 10,855
2018-04-19 $2.69 $2.69 $2.59 $2.60 $2.54 42,399
2018-04-18 $2.80 $2.80 $2.60 $2.66 $2.60 60,413
2018-04-17 $2.74 $2.74 $2.59 $2.73 $2.67 109,664
2018-04-16 $2.78 $2.78 $2.58 $2.60 $2.54 61,016
2018-04-13 $2.60 $2.60 $2.55 $2.60 $2.54 63,444
2018-04-12 $2.68 $2.68 $2.55 $2.56 $2.51 30,220
2018-04-11 $2.78 $2.78 $2.56 $2.57 $2.51 81,208
2018-04-10 $2.68 $2.68 $2.57 $2.60 $2.54 66,564
2018-04-09 $2.62 $2.62 $2.57 $2.58 $2.52 38,504
2018-04-06 $2.66 $2.66 $2.57 $2.58 $2.52 54,784
2018-04-05 $2.55 $2.64 $2.55 $2.58 $2.52 43,692
2018-04-04 $2.62 $2.62 $2.55 $2.58 $2.52 126,177
2018-04-03 $2.65 $2.70 $2.58 $2.59 $2.53 48,007
2018-04-02 $2.60 $2.68 $2.55 $2.60 $2.54 96,989
2018-03-29 $2.69 $2.69 $2.56 $2.57 $2.51 29,279
2018-03-28 $2.62 $2.62 $2.55 $2.60 $2.54 12,486
2018-03-27 $2.60 $2.62 $2.56 $2.60 $2.54 11,318
2018-03-26 $2.67 $2.67 $2.55 $2.58 $2.53 61,482
2018-03-23 $2.71 $2.71 $2.61 $2.67 $2.61 34,598
2018-03-22 $2.69 $2.69 $2.61 $2.67 $2.61 36,057
2018-03-21 $2.79 $2.79 $2.61 $2.64 $2.58 69,418
2018-03-20 $2.72 $2.78 $2.59 $2.78 $2.72 70,469
2018-03-19 $2.73 $2.73 $2.60 $2.65 $2.59 71,961
2018-03-16 $3.00 $3.00 $2.55 $2.55 $2.50 408,818
2018-03-15 $2.34 $2.80 $2.31 $2.58 $2.52 356,215
2018-03-14 $2.50 $2.50 $2.30 $2.30 $2.25 12,700
2018-03-13 $2.29 $2.30 $2.29 $2.30 $2.25 6,229
2018-03-12 $2.26 $2.31 $2.26 $2.31 $2.26 318
2018-03-09 $2.30 $2.30 $2.29 $2.29 $2.24 550
2018-03-08 $2.32 $2.32 $2.30 $2.30 $2.25 1,858
2018-03-07 $2.30 $2.32 $2.27 $2.29 $2.24 7,070
2018-03-06 $2.27 $2.27 $2.27 $2.27 $2.22 1
2018-03-05 $2.26 $2.30 $2.17 $2.27 $2.22 8,900
2018-03-02 $2.33 $2.42 $2.30 $2.32 $2.27 6,793
2018-03-01 $2.32 $2.40 $2.30 $2.31 $2.26 20,561
2018-02-28 $2.37 $2.37 $2.32 $2.32 $2.27 10,400
2018-02-27 $2.37 $2.37 $2.34 $2.36 $2.31 8,850
2018-02-26 $2.37 $2.37 $2.31 $2.36 $2.31 17,500
2018-02-23 $2.41 $2.46 $2.40 $2.40 $2.35 1,500
2018-02-22 $2.44 $2.44 $2.39 $2.40 $2.35 2,800
2018-02-21 $2.45 $2.48 $2.42 $2.42 $2.37 44,579
2018-02-20 $2.47 $2.47 $2.46 $2.46 $2.41 900
2018-02-16 $2.45 $2.46 $2.44 $2.46 $2.41 700
2018-02-15 $2.51 $2.53 $2.48 $2.48 $2.43 6,650
2018-02-14 $2.39 $2.50 $2.39 $2.50 $2.45 4,000
2018-02-13 $2.41 $2.41 $2.37 $2.37 $2.32 1,000
2018-02-12 $2.45 $2.45 $2.38 $2.38 $2.33 2,324
2018-02-09 $2.45 $2.45 $2.27 $2.36 $2.31 9,600
2018-02-08 $2.45 $2.48 $2.42 $2.48 $2.43 615
2018-02-07 $2.49 $2.54 $2.45 $2.48 $2.43 7,700
2018-02-06 $2.39 $2.50 $2.39 $2.50 $2.45 6,300
2018-02-05 $2.47 $2.47 $2.40 $2.40 $2.35 8,450
2018-02-02 $2.49 $2.50 $2.48 $2.50 $2.45 12,317
2018-02-01 $2.52 $2.61 $2.50 $2.53 $2.48 20,313
2018-01-31 $2.51 $2.66 $2.51 $2.53 $2.48 8,350
2018-01-30 $2.52 $2.52 $2.49 $2.50 $2.45 44,619
2018-01-29 $2.57 $2.57 $2.50 $2.51 $2.46 8,331
2018-01-26 $2.62 $2.62 $2.58 $2.59 $2.53 4,578
2018-01-25 $2.61 $2.63 $2.58 $2.59 $2.53 36,000
2018-01-24 $2.63 $2.64 $2.59 $2.60 $2.54 16,050
2018-01-23 $2.70 $2.71 $2.63 $2.64 $2.58 26,228
2018-01-22 $2.68 $2.68 $2.68 $2.68 $2.62 0
2018-01-19 $2.65 $2.73 $2.64 $2.68 $2.62 28,575
2018-01-18 $2.62 $2.73 $2.62 $2.70 $2.64 52,293
2018-01-17 $2.63 $2.63 $2.53 $2.62 $2.56 23,922
2018-01-16 $2.65 $2.75 $2.60 $2.60 $2.54 22,536
2018-01-12 $2.61 $2.72 $2.57 $2.62 $2.56 34,830
2018-01-11 $2.48 $2.61 $2.45 $2.58 $2.52 24,580
2018-01-10 $2.49 $2.51 $2.49 $2.51 $2.46 4,525
2018-01-09 $2.49 $2.51 $2.48 $2.48 $2.43 5,300
2018-01-08 $2.50 $2.50 $2.46 $2.46 $2.40 1,100
2018-01-05 $2.43 $2.54 $2.43 $2.50 $2.45 18,362
2018-01-04 $2.42 $2.43 $2.41 $2.42 $2.36 3,430
2018-01-03 $2.39 $2.47 $2.38 $2.39 $2.34 27,375
2018-01-02 $2.50 $2.50 $2.35 $2.38 $2.33 40,575
2017-12-29 $2.40 $2.48 $2.38 $2.48 $2.43 3,010
2017-12-28 $2.39 $2.39 $2.35 $2.39 $2.34 3,998
2017-12-27 $2.34 $2.37 $2.34 $2.36 $2.31 1,300
2017-12-26 $2.31 $2.32 $2.31 $2.31 $2.26 3,600
2017-12-22 $2.34 $2.35 $2.34 $2.34 $2.29 1,700
2017-12-21 $2.33 $2.35 $2.33 $2.34 $2.29 16,499
2017-12-20 $2.32 $2.35 $2.27 $2.31 $2.26 11,850
2017-12-19 $2.21 $2.31 $2.21 $2.29 $2.24 30,962
2017-12-18 $2.19 $2.20 $2.13 $2.18 $2.13 18,542
2017-12-15 $2.27 $2.28 $2.18 $2.20 $2.15 35,099
2017-12-14 $2.29 $2.29 $2.20 $2.26 $2.21 12,786
2017-12-13 $2.26 $2.27 $2.25 $2.25 $2.20 18,900
2017-12-12 $2.26 $2.29 $2.25 $2.25 $2.20 12,359
2017-12-11 $2.29 $2.29 $2.27 $2.27 $2.22 19,264
2017-12-08 $2.31 $2.34 $2.29 $2.29 $2.24 18,328
2017-12-07 $2.29 $2.30 $2.27 $2.29 $2.24 14,700
2017-12-06 $2.37 $2.37 $2.22 $2.29 $2.24 46,766
2017-12-05 $2.37 $2.40 $2.32 $2.40 $2.35 13,262
2017-12-04 $2.37 $2.40 $2.27 $2.40 $2.35 74,939
2017-12-01 $2.34 $2.46 $2.34 $2.40 $2.35 54,015
2017-11-30 $2.49 $2.49 $2.39 $2.39 $2.34 3,813
2017-11-29 $2.41 $2.53 $2.39 $2.47 $2.42 5,734
2017-11-28 $2.38 $2.42 $2.36 $2.41 $2.36 2,600
2017-11-27 $2.40 $2.41 $2.40 $2.41 $2.36 952
2017-11-24 $2.36 $2.40 $2.36 $2.39 $2.34 2,500
2017-11-22 $2.41 $2.42 $2.39 $2.40 $2.35 6,000
2017-11-21 $2.39 $2.39 $2.39 $2.39 $2.34 0
2017-11-20 $2.39 $2.39 $2.38 $2.39 $2.34 2,900
2017-11-17 $2.40 $2.42 $2.40 $2.40 $2.35 15,800
2017-11-16 $2.45 $2.45 $2.41 $2.42 $2.37 14,100
2017-11-15 $2.52 $2.52 $2.41 $2.45 $2.40 7,800
2017-11-14 $2.65 $2.65 $2.47 $2.52 $2.47 18,171
2017-11-13 $2.73 $2.73 $2.68 $2.68 $2.62 12,216
2017-11-10 $2.68 $2.79 $2.68 $2.74 $2.68 20,087
2017-11-09 $2.66 $2.84 $2.64 $2.71 $2.65 125,186
2017-11-08 $2.63 $2.70 $2.63 $2.70 $2.64 400
2017-11-07 $2.62 $2.62 $2.53 $2.53 $2.48 13,260
2017-11-06 $2.47 $2.65 $2.47 $2.62 $2.56 24,288
2017-11-03 $2.53 $2.60 $2.49 $2.59 $2.53 7,470
2017-11-02 $2.53 $2.53 $2.53 $2.53 $2.48 0
2017-11-01 $2.45 $2.53 $2.43 $2.53 $2.48 15,270
2017-10-31 $2.43 $2.43 $2.40 $2.42 $2.37 23,800
2017-10-30 $2.43 $2.44 $2.43 $2.44 $2.39 4,100
2017-10-27 $2.41 $2.44 $2.37 $2.42 $2.37 35,950
2017-10-26 $2.54 $2.54 $2.40 $2.40 $2.35 11,720
2017-10-25 $2.45 $2.51 $2.42 $2.51 $2.46 19,181
2017-10-24 $2.45 $2.51 $2.41 $2.51 $2.46 11,900
2017-10-23 $2.48 $2.48 $2.42 $2.46 $2.41 2,686
2017-10-20 $2.47 $2.47 $2.43 $2.47 $2.42 7,946
2017-10-19 $2.57 $2.58 $2.47 $2.52 $2.47 35,958
2017-10-18 $2.57 $2.58 $2.47 $2.58 $2.52 9,800
2017-10-17 $2.57 $2.58 $2.50 $2.58 $2.52 10,692
2017-10-16 $2.54 $2.54 $2.54 $2.54 $2.49 100
2017-10-13 $2.54 $2.54 $2.51 $2.54 $2.49 8,253
2017-10-12 $2.54 $2.55 $2.53 $2.55 $2.50 800
2017-10-11 $2.59 $2.59 $2.54 $2.54 $2.49 926
2017-10-10 $2.58 $2.60 $2.58 $2.60 $2.54 17,066
2017-10-09 $2.55 $2.57 $2.55 $2.57 $2.51 2,000
2017-10-06 $2.55 $2.55 $2.51 $2.55 $2.50 19,389
2017-10-05 $2.60 $2.63 $2.51 $2.59 $2.53 84,506
2017-10-04 $2.55 $2.63 $2.55 $2.60 $2.54 40,306
2017-10-03 $2.60 $2.60 $2.54 $2.55 $2.50 72,400
2017-10-02 $2.57 $2.58 $2.48 $2.58 $2.52 28,800
2017-09-29 $2.50 $2.60 $2.44 $2.60 $2.54 79,424
2017-09-28 $2.45 $2.47 $2.37 $2.44 $2.39 43,400
2017-09-27 $2.45 $2.45 $2.41 $2.43 $2.38 49,559
2017-09-26 $2.44 $2.47 $2.40 $2.47 $2.42 28,690
2017-09-25 $2.43 $2.47 $2.40 $2.43 $2.38 13,145
2017-09-22 $2.41 $2.46 $2.40 $2.43 $2.38 3,754
2017-09-21 $2.40 $2.45 $2.36 $2.40 $2.35 39,855
2017-09-20 $2.45 $2.49 $2.37 $2.40 $2.35 27,300
2017-09-19 $2.50 $2.53 $2.37 $2.41 $2.36 43,131
2017-09-18 $2.55 $2.58 $2.43 $2.48 $2.43 109,800
2017-09-15 $2.82 $2.91 $2.47 $2.47 $2.42 183,853
2017-09-14 $2.85 $2.85 $2.85 $2.85 $2.79 9,300
2017-09-13 $2.70 $2.90 $2.70 $2.90 $2.84 36,663
2017-09-12 $2.90 $2.90 $2.90 $2.90 $2.84 0
2017-09-11 $2.88 $2.93 $2.62 $2.90 $2.84 69,242
2017-09-08 $2.70 $2.91 $2.70 $2.91 $2.85 21,500
2017-09-07 $2.95 $2.95 $2.95 $2.95 $2.89 1,769
2017-09-06 $2.89 $2.95 $2.68 $2.95 $2.89 22,178
2017-09-05 $2.51 $2.90 $2.51 $2.89 $2.83 23,494
2017-09-01 $2.71 $2.87 $2.71 $2.85 $2.79 13,218
2017-08-31 $2.60 $2.74 $2.56 $2.71 $2.65 30,900
2017-08-30 $2.56 $2.60 $2.55 $2.58 $2.52 1,100
2017-08-29 $2.69 $2.76 $2.45 $2.61 $2.55 39,802
2017-08-28 $2.69 $2.69 $2.58 $2.60 $2.54 9,528
2017-08-25 $2.69 $2.69 $2.43 $2.59 $2.53 430
2017-08-24 $2.43 $2.51 $2.43 $2.47 $2.42 2,902
2017-08-23 $2.44 $2.45 $2.44 $2.44 $2.39 510
2017-08-22 $2.45 $2.46 $2.45 $2.45 $2.40 31,217
2017-08-21 $2.66 $2.66 $2.43 $2.46 $2.41 10,101
2017-08-18 $2.43 $2.53 $2.43 $2.53 $2.48 4,889
2017-08-17 $2.43 $2.48 $2.43 $2.45 $2.40 20,818
2017-08-16 $2.43 $2.43 $2.43 $2.43 $2.38 6,200
2017-08-15 $2.39 $2.40 $2.38 $2.40 $2.35 6,650
2017-08-14 $2.40 $2.40 $2.37 $2.37 $2.32 19,805
2017-08-11 $2.37 $2.40 $2.37 $2.40 $2.35 2,220
2017-08-10 $2.40 $2.42 $2.37 $2.42 $2.37 30,905
2017-08-09 $2.43 $2.44 $2.37 $2.37 $2.32 20,201
2017-08-08 $2.40 $2.50 $2.39 $2.39 $2.34 1,402
2017-08-07 $2.40 $2.40 $2.35 $2.35 $2.30 653
2017-08-04 $2.42 $2.44 $2.38 $2.38 $2.33 31,538
2017-08-03 $2.46 $2.50 $2.46 $2.50 $2.45 2,300
2017-08-02 $2.41 $2.51 $2.41 $2.46 $2.41 2,750
2017-08-01 $2.41 $2.61 $2.39 $2.41 $2.36 50,700
2017-07-31 $2.60 $2.60 $2.39 $2.45 $2.40 130,425
2017-07-28 $2.60 $2.61 $2.60 $2.61 $2.56 4,100
2017-07-27 $2.65 $2.65 $2.65 $2.65 $2.59 100
2017-07-26 $2.69 $2.69 $2.60 $2.60 $2.54 1,900
2017-07-25 $2.50 $2.65 $2.50 $2.60 $2.54 3,850
2017-07-24 $2.40 $2.58 $2.40 $2.45 $2.40 15,907
2017-07-21 $2.61 $2.64 $2.57 $2.60 $2.54 21,687
2017-07-20 $2.61 $2.61 $2.61 $2.61 $2.55 500
2017-07-19 $2.61 $2.70 $2.61 $2.70 $2.64 2,189
2017-07-18 $2.61 $2.63 $2.61 $2.61 $2.55 4,200
2017-07-17 $2.63 $2.63 $2.61 $2.61 $2.55 4,600
2017-07-14 $2.61 $2.67 $2.60 $2.60 $2.54 2,942
2017-07-13 $2.74 $2.75 $2.61 $2.75 $2.69 29,600
2017-07-12 $2.71 $3.10 $2.62 $2.72 $2.66 48,856
2017-07-11 $2.81 $2.81 $2.61 $2.78 $2.72 18,428

Sierra Metals Inc (SMTS) News Headlines

Recent Sierra Metals Inc (SMTS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.