Sierra Metals Inc (SMTS) Exchange: NYSE MKT
Data as of Dec. 8, 2023
$0.20 ($0.00) 2.54%
Sierra Metals Inc - Daily Information
Click for more stock information on Sierra Metals Inc.Daily Information | Data |
---|---|
Date | Dec. 8, 2023 |
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 companyâs 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.
Invest in Sierra Metals Inc (SMTS)
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
Similar Companies to Sierra Metals Inc (SMTS) in the Other Industrial Metals & Mining Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |