Soligenix Inc (SNGX) Exchange: NASDAQ
Data as of April 18, 2024
$0.39 ($-0.07) -16.05%
Soligenix Inc - Daily Information
Click for more stock information on Soligenix Inc.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $0.48 |
Previous Close | $0.39 |
High | $0.48 |
Low | $0.39 |
Adjusted Open | $0.48 |
Previous Adjusted Close | $0.39 |
Adjusted High | $0.48 |
Adjusted Low | $0.39 |
About Soligenix Inc (SNGX)
Soligenix is a late-stage biopharmaceutical company focused on developing and commercializing products to treat rare diseases where there is an unmet medical need. Our Specialized BioTherapeutics business segment is developing and moving toward potential commercialization of HyBryte™ (SGX301 or synthetic hypericin) as a novel photodynamic therapy utilizing safe visible light for the treatment of cutaneous T-cell lymphoma (CTCL). With a successful Phase 3 study completed, regulatory approval is being sought and commercialization activities for this product candidate are being advanced initially in the U.S. Development programs in this business segment also include our first-in-class innate defense regulator (IDR) technology, dusquetide (SGX942) for the treatment of inflammatory diseases, including oral mucositis in head and neck cancer, and proprietary formulations of oral beclomethasone 17,21-dipropionate (BDP) for the prevention/treatment of gastrointestinal (GI) disorders characterized by severe inflammation including pediatric Crohn's disease (SGX203) and acute radiation enteritis (SGX201). Our Public Health Solutions business segment includes active development programs for RiVax ®, our ricin toxin vaccine candidate, and SGX943, our therapeutic candidate for antibiotic resistant and emerging infectious disease, and our vaccine programs targeting filoviruses (such as Marburg and Ebola) and CiVax™, our vaccine candidate for the prevention of COVID-19 (caused by SARS-CoV-2). The development of our vaccine programs incorporates the use of our proprietary heat stabilization platform technology, known as ThermoVax ®. To date, this business segment has been supported with government grant and contract funding from the National Institute of Allergy and Infectious Diseases (NIAID), the Defense Threat Reduction Agency (DTRA) and the Biomedical Advanced Research and Development Authority (BARDA).
Invest in Soligenix Inc (SNGX)
Historical Stock Data for Soligenix Inc (SNGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-11 | $0.48 | $0.48 | $0.39 | $0.39 | $0.39 | 1,534,999 |
2024-04-10 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 104,234 |
2024-04-09 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 644,646 |
2024-04-08 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 58,635 |
2024-04-05 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 74,189 |
2024-04-04 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 138,205 |
2024-04-03 | $0.54 | $0.56 | $0.46 | $0.49 | $0.49 | 269,150 |
2024-04-02 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 78,061 |
2024-04-01 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 194,603 |
2024-03-28 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 137,612 |
2024-03-27 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 166,031 |
2024-03-26 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 61,865 |
2024-03-25 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 41,469 |
2024-03-22 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 27,113 |
2024-03-21 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 12,171 |
2024-03-20 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 39,370 |
2024-03-19 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 52,437 |
2024-03-18 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 200,422 |
2024-03-15 | $0.64 | $0.69 | $0.62 | $0.62 | $0.62 | 95,563 |
2024-03-14 | $0.70 | $0.71 | $0.63 | $0.64 | $0.64 | 159,972 |
2024-03-13 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 51,565 |
2024-03-12 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 67,910 |
2024-03-11 | $0.77 | $0.78 | $0.70 | $0.74 | $0.74 | 233,935 |
2024-03-08 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 80,481 |
2024-03-07 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 75,809 |
2024-03-06 | $0.81 | $0.83 | $0.75 | $0.78 | $0.78 | 158,562 |
2024-03-05 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 121,150 |
2024-03-04 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 152,891 |
2024-03-01 | $0.73 | $0.77 | $0.66 | $0.77 | $0.77 | 296,859 |
2024-02-29 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 34,260 |
2024-02-28 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 102,947 |
2024-02-27 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 33,136 |
2024-02-26 | $0.73 | $0.76 | $0.70 | $0.71 | $0.71 | 145,178 |
2024-02-23 | $0.74 | $0.78 | $0.72 | $0.77 | $0.77 | 67,132 |
2024-02-22 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 103,140 |
2024-02-21 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 81,556 |
2024-02-20 | $0.71 | $0.72 | $0.68 | $0.72 | $0.72 | 64,405 |
2024-02-16 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 59,985 |
2024-02-15 | $0.68 | $0.75 | $0.68 | $0.73 | $0.73 | 89,879 |
2024-02-14 | $0.66 | $0.70 | $0.64 | $0.70 | $0.70 | 104,066 |
2024-02-13 | $0.68 | $0.69 | $0.63 | $0.66 | $0.66 | 162,607 |
2024-02-12 | $0.66 | $0.73 | $0.66 | $0.70 | $0.70 | 139,197 |
2024-02-09 | $0.64 | $0.69 | $0.62 | $0.68 | $0.68 | 46,020 |
2024-02-08 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 95,238 |
2024-02-07 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 70,927 |
2024-02-06 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 117,377 |
2024-02-05 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 29,097 |
2024-02-02 | $0.67 | $0.67 | $0.62 | $0.66 | $0.66 | 205,841 |
2024-02-01 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 72,474 |
2024-01-31 | $0.63 | $0.67 | $0.59 | $0.67 | $0.67 | 112,386 |
2024-01-30 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 64,579 |
2024-01-29 | $0.61 | $0.66 | $0.60 | $0.64 | $0.64 | 118,646 |
2024-01-26 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 98,462 |
2024-01-25 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 83,784 |
2024-01-24 | $0.60 | $0.63 | $0.57 | $0.59 | $0.59 | 123,681 |
2024-01-23 | $0.62 | $0.62 | $0.58 | $0.62 | $0.62 | 180,956 |
2024-01-22 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 132,125 |
2024-01-19 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 367,959 |
2024-01-18 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 153,300 |
2024-01-17 | $0.71 | $0.72 | $0.62 | $0.63 | $0.63 | 409,329 |
2024-01-16 | $0.78 | $0.79 | $0.70 | $0.71 | $0.71 | 558,476 |
2024-01-12 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 200,185 |
2024-01-11 | $0.85 | $0.87 | $0.80 | $0.87 | $0.87 | 522,007 |
2024-01-10 | $0.86 | $0.87 | $0.82 | $0.85 | $0.85 | 339,350 |
2024-01-09 | $0.87 | $0.92 | $0.86 | $0.87 | $0.87 | 579,156 |
2024-01-08 | $0.90 | $0.98 | $0.81 | $0.94 | $0.94 | 7,000,926 |
2024-01-05 | $0.86 | $0.90 | $0.80 | $0.81 | $0.81 | 692,066 |
2024-01-04 | $0.95 | $0.96 | $0.84 | $0.91 | $0.91 | 2,374,704 |
2024-01-03 | $0.79 | $0.95 | $0.77 | $0.92 | $0.92 | 2,707,372 |
2024-01-02 | $1.02 | $1.20 | $0.82 | $0.85 | $0.85 | 54,363,713 |
2023-12-29 | $0.66 | $0.81 | $0.65 | $0.76 | $0.76 | 722,066 |
2023-12-28 | $0.68 | $0.70 | $0.64 | $0.68 | $0.68 | 304,887 |
2023-12-27 | $0.70 | $0.70 | $0.62 | $0.64 | $0.64 | 149,537 |
2023-12-26 | $0.61 | $0.67 | $0.59 | $0.66 | $0.66 | 261,095 |
2023-12-22 | $0.58 | $0.64 | $0.58 | $0.62 | $0.62 | 245,066 |
2023-12-21 | $0.55 | $0.62 | $0.55 | $0.61 | $0.61 | 273,496 |
2023-12-20 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 138,742 |
2023-12-19 | $0.54 | $0.60 | $0.52 | $0.58 | $0.58 | 287,468 |
2023-12-18 | $0.60 | $0.60 | $0.54 | $0.55 | $0.55 | 270,422 |
2023-12-15 | $0.59 | $0.62 | $0.58 | $0.58 | $0.58 | 144,816 |
2023-12-14 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 164,193 |
2023-12-13 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 262,397 |
2023-12-12 | $0.61 | $0.64 | $0.54 | $0.63 | $0.63 | 543,438 |
2023-12-11 | $0.69 | $0.69 | $0.60 | $0.62 | $0.62 | 423,131 |
2023-12-08 | $0.68 | $0.74 | $0.63 | $0.69 | $0.69 | 405,516 |
2023-12-07 | $0.79 | $0.83 | $0.59 | $0.74 | $0.74 | 1,342,591 |
2023-12-06 | $0.69 | $0.87 | $0.69 | $0.82 | $0.82 | 2,370,927 |
2023-12-05 | $0.65 | $0.72 | $0.64 | $0.70 | $0.70 | 966,559 |
2023-12-04 | $0.65 | $0.76 | $0.64 | $0.73 | $0.73 | 2,389,620 |
2023-12-01 | $0.76 | $0.89 | $0.71 | $0.73 | $0.73 | 7,029,085 |
2023-11-30 | $0.55 | $2.00 | $0.53 | $0.98 | $0.98 | 97,738,656 |
2023-11-29 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 43,858 |
2023-11-28 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 49,126 |
2023-11-27 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 43,468 |
2023-11-24 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 9,521 |
2023-11-22 | $0.41 | $0.42 | $0.39 | $0.42 | $0.42 | 13,576 |
2023-11-21 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 50,459 |
2023-11-20 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 29,034 |
2023-11-17 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 59,851 |
2023-11-16 | $0.42 | $0.45 | $0.38 | $0.40 | $0.40 | 146,848 |
2023-11-15 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 266,790 |
2023-11-14 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 49,253 |
2023-11-13 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 31,819 |
2023-11-10 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 29,287 |
2023-11-09 | $0.44 | $0.47 | $0.41 | $0.42 | $0.42 | 196,291 |
2023-11-08 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 29,347 |
2023-11-07 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 12,111 |
2023-11-06 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 6,243 |
2023-11-03 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 85,543 |
2023-11-02 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 42,311 |
2023-11-01 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 22,860 |
2023-10-31 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 22,242 |
2023-10-30 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 15,011 |
2023-10-27 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 23,368 |
2023-10-26 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 45,767 |
2023-10-25 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 17,843 |
2023-10-24 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 22,224 |
2023-10-23 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 92,578 |
2023-10-20 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 61,283 |
2023-10-19 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 34,293 |
2023-10-18 | $0.50 | $0.57 | $0.47 | $0.51 | $0.51 | 172,587 |
2023-10-17 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 69,408 |
2023-10-16 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 33,222 |
2023-10-13 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 27,681 |
2023-10-12 | $0.57 | $0.57 | $0.52 | $0.56 | $0.56 | 27,595 |
2023-10-11 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 14,627 |
2023-10-10 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 36,651 |
2023-10-09 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 89,978 |
2023-10-06 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 132,784 |
2023-10-05 | $0.59 | $0.59 | $0.53 | $0.57 | $0.57 | 67,764 |
2023-10-04 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 49,163 |
2023-10-03 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 149,708 |
2023-10-02 | $0.56 | $0.58 | $0.53 | $0.58 | $0.58 | 52,365 |
2023-09-29 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 42,015 |
2023-09-28 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 73,318 |
2023-09-27 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 31,991 |
2023-09-26 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 151,130 |
2023-09-25 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 80,446 |
2023-09-22 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 45,366 |
2023-09-21 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 30,859 |
2023-09-20 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 66,272 |
2023-09-19 | $0.53 | $0.54 | $0.49 | $0.53 | $0.53 | 163,704 |
2023-09-18 | $0.48 | $0.53 | $0.47 | $0.51 | $0.51 | 161,211 |
2023-09-15 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 79,921 |
2023-09-14 | $0.48 | $0.50 | $0.45 | $0.45 | $0.45 | 88,206 |
2023-09-13 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 63,198 |
2023-09-12 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 53,457 |
2023-09-11 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 37,711 |
2023-09-08 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 39,766 |
2023-09-07 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 135,638 |
2023-09-06 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 213,429 |
2023-09-05 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 81,991 |
2023-09-01 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 53,494 |
2023-08-31 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 47,191 |
2023-08-30 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 72,490 |
2023-08-29 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 47,149 |
2023-08-28 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 86,462 |
2023-08-25 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 22,491 |
2023-08-24 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 57,021 |
2023-08-23 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 26,965 |
2023-08-22 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 41,474 |
2023-08-21 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 68,156 |
2023-08-18 | $0.47 | $0.49 | $0.43 | $0.45 | $0.45 | 115,363 |
2023-08-17 | $0.49 | $0.50 | $0.42 | $0.48 | $0.48 | 186,015 |
2023-08-16 | $0.45 | $0.50 | $0.43 | $0.49 | $0.49 | 230,321 |
2023-08-15 | $0.49 | $0.49 | $0.44 | $0.46 | $0.46 | 359,256 |
2023-08-14 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 572,307 |
2023-08-11 | $0.54 | $0.56 | $0.50 | $0.55 | $0.55 | 1,987,801 |
2023-08-10 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 101,721 |
2023-08-09 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 67,541 |
2023-08-08 | $0.52 | $0.58 | $0.51 | $0.53 | $0.53 | 114,427 |
2023-08-07 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 405,181 |
2023-08-04 | $0.59 | $0.63 | $0.56 | $0.57 | $0.57 | 95,738 |
2023-08-03 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 95,988 |
2023-08-02 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 74,370 |
2023-08-01 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 118,429 |
2023-07-31 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 67,336 |
2023-07-28 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 64,950 |
2023-07-27 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 41,058 |
2023-07-26 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 53,316 |
2023-07-25 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 109,970 |
2023-07-24 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 171,103 |
2023-07-21 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 59,983 |
2023-07-20 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 85,283 |
2023-07-19 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 168,465 |
2023-07-18 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 85,010 |
2023-07-17 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 58,504 |
2023-07-14 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 70,881 |
2023-07-13 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 119,685 |
2023-07-12 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 178,720 |
2023-07-11 | $0.72 | $0.74 | $0.69 | $0.69 | $0.69 | 388,899 |
2023-07-10 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 106,176 |
2023-07-07 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 65,836 |
2023-07-06 | $0.73 | $0.73 | $0.69 | $0.73 | $0.73 | 51,000 |
2023-07-05 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 75,388 |
2023-07-03 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 33,530 |
2023-06-30 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 140,570 |
2023-06-29 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 96,788 |
2023-06-28 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 65,647 |
2023-06-27 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 110,180 |
2023-06-26 | $0.71 | $0.74 | $0.68 | $0.72 | $0.72 | 152,873 |
2023-06-23 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 123,421 |
2023-06-22 | $0.67 | $0.74 | $0.65 | $0.71 | $0.71 | 146,699 |
2023-06-21 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 266,339 |
2023-06-20 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 235,354 |
2023-06-16 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 223,877 |
2023-06-15 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 94,606 |
2023-06-14 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 93,720 |
2023-06-13 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 123,540 |
2023-06-12 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 114,679 |
2023-06-09 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 81,012 |
2023-06-08 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 67,950 |
2023-06-07 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 85,381 |
2023-06-06 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 93,478 |
2023-06-05 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 174,525 |
2023-06-02 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 245,256 |
2023-06-01 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 184,031 |
2023-05-31 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 161,734 |
2023-05-30 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 197,345 |
2023-05-26 | $0.71 | $0.74 | $0.68 | $0.73 | $0.73 | 212,292 |
2023-05-25 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 177,128 |
2023-05-24 | $0.75 | $0.77 | $0.65 | $0.74 | $0.74 | 373,033 |
2023-05-23 | $0.77 | $0.77 | $0.74 | $0.76 | $0.76 | 234,404 |
2023-05-22 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 242,281 |
2023-05-19 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 203,513 |
2023-05-18 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 211,792 |
2023-05-17 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 237,798 |
2023-05-16 | $0.86 | $0.86 | $0.78 | $0.78 | $0.78 | 556,612 |
2023-05-15 | $0.81 | $0.84 | $0.76 | $0.83 | $0.83 | 425,493 |
2023-05-12 | $0.78 | $0.84 | $0.76 | $0.78 | $0.78 | 670,984 |
2023-05-11 | $0.85 | $0.85 | $0.73 | $0.77 | $0.77 | 1,117,892 |
2023-05-10 | $0.91 | $0.91 | $0.80 | $0.82 | $0.82 | 1,123,395 |
2023-05-09 | $1.05 | $1.05 | $0.90 | $0.91 | $0.91 | 1,396,358 |
2023-05-08 | $1.15 | $1.15 | $1.02 | $1.04 | $1.04 | 1,440,939 |
2023-05-05 | $1.20 | $1.24 | $1.10 | $1.10 | $1.10 | 7,996,671 |
2023-05-04 | $3.56 | $4.20 | $2.00 | $2.28 | $2.28 | 36,704,852 |
2023-05-03 | $1.62 | $1.68 | $1.38 | $1.42 | $1.42 | 30,383 |
2023-05-02 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 5,243 |
2023-05-01 | $1.64 | $1.75 | $1.58 | $1.69 | $1.69 | 30,284 |
2023-04-28 | $1.41 | $1.64 | $1.41 | $1.54 | $1.54 | 25,006 |
2023-04-27 | $1.43 | $1.50 | $1.33 | $1.46 | $1.46 | 30,109 |
2023-04-26 | $1.51 | $1.52 | $1.28 | $1.30 | $1.30 | 37,413 |
2023-04-25 | $1.55 | $1.77 | $1.43 | $1.54 | $1.54 | 80,836 |
2023-04-24 | $1.68 | $1.68 | $1.51 | $1.54 | $1.54 | 29,354 |
2023-04-21 | $1.46 | $1.58 | $1.46 | $1.52 | $1.52 | 26,524 |
2023-04-20 | $1.79 | $1.79 | $1.46 | $1.46 | $1.46 | 25,496 |
2023-04-19 | $1.69 | $1.88 | $1.69 | $1.72 | $1.72 | 13,497 |
2023-04-18 | $1.88 | $1.93 | $1.62 | $1.70 | $1.70 | 22,280 |
2023-04-17 | $1.59 | $1.94 | $1.59 | $1.81 | $1.81 | 45,547 |
2023-04-14 | $1.24 | $1.57 | $1.22 | $1.57 | $1.57 | 69,657 |
2023-04-13 | $1.51 | $1.68 | $1.51 | $1.64 | $1.64 | 36,352 |
2023-04-12 | $1.57 | $1.60 | $1.53 | $1.54 | $1.54 | 8,123 |
2023-04-11 | $1.57 | $1.63 | $1.52 | $1.55 | $1.55 | 29,542 |
2023-04-10 | $1.70 | $1.80 | $1.63 | $1.63 | $1.63 | 27,146 |
2023-04-06 | $1.71 | $1.82 | $1.67 | $1.69 | $1.69 | 29,107 |
2023-04-05 | $1.82 | $1.90 | $1.75 | $1.76 | $1.76 | 78,133 |
2023-04-04 | $2.05 | $2.05 | $1.75 | $1.79 | $1.79 | 102,694 |
2023-04-03 | $1.90 | $2.12 | $1.83 | $2.02 | $2.02 | 148,486 |
2023-03-31 | $2.01 | $2.04 | $1.84 | $1.97 | $1.97 | 25,225 |
2023-03-30 | $2.29 | $2.42 | $2.00 | $2.05 | $2.05 | 20,326 |
2023-03-29 | $2.20 | $2.31 | $1.85 | $2.29 | $2.29 | 35,019 |
2023-03-28 | $1.88 | $2.21 | $1.88 | $2.15 | $2.15 | 13,735 |
2023-03-27 | $1.93 | $2.00 | $1.86 | $1.88 | $1.88 | 19,188 |
2023-03-24 | $1.92 | $1.95 | $1.76 | $1.84 | $1.84 | 10,115 |
2023-03-23 | $1.81 | $2.12 | $1.81 | $1.83 | $1.83 | 28,040 |
2023-03-22 | $2.00 | $2.15 | $1.75 | $1.87 | $1.87 | 34,438 |
2023-03-21 | $2.13 | $2.36 | $2.02 | $2.04 | $2.04 | 33,022 |
2023-03-20 | $2.22 | $2.36 | $2.15 | $2.16 | $2.16 | 26,129 |
2023-03-17 | $2.59 | $2.59 | $2.19 | $2.31 | $2.31 | 44,068 |
2023-03-16 | $2.75 | $2.90 | $2.53 | $2.58 | $2.58 | 41,790 |
2023-03-15 | $2.78 | $3.01 | $2.76 | $2.76 | $2.76 | 39,012 |
2023-03-14 | $2.93 | $2.99 | $2.82 | $2.82 | $2.82 | 17,346 |
2023-03-13 | $3.13 | $3.15 | $2.89 | $2.89 | $2.89 | 32,025 |
2023-03-10 | $3.02 | $3.21 | $2.92 | $3.21 | $3.21 | 6,179 |
2023-03-09 | $2.81 | $3.21 | $2.81 | $3.06 | $3.06 | 43,807 |
2023-03-08 | $2.95 | $2.95 | $2.80 | $2.87 | $2.87 | 11,133 |
2023-03-07 | $2.99 | $3.00 | $2.80 | $2.93 | $2.93 | 14,961 |
2023-03-06 | $3.12 | $3.12 | $2.79 | $2.97 | $2.97 | 14,291 |
2023-03-03 | $3.00 | $3.10 | $2.95 | $2.96 | $2.96 | 14,145 |
2023-03-02 | $2.76 | $3.00 | $2.66 | $2.97 | $2.97 | 42,526 |
2023-03-01 | $2.96 | $2.96 | $2.66 | $2.72 | $2.72 | 27,702 |
2023-02-28 | $3.30 | $3.35 | $2.95 | $3.03 | $3.03 | 33,130 |
2023-02-27 | $3.80 | $3.80 | $3.32 | $3.35 | $3.35 | 35,958 |
2023-02-24 | $3.75 | $3.86 | $3.67 | $3.80 | $3.80 | 17,449 |
2023-02-23 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 20,003 |
2023-02-22 | $4.09 | $4.14 | $4.00 | $4.01 | $4.01 | 5,408 |
2023-02-21 | $4.15 | $4.19 | $4.05 | $4.10 | $4.10 | 13,586 |
2023-02-17 | $4.14 | $4.29 | $4.06 | $4.15 | $4.15 | 25,994 |
2023-02-16 | $4.02 | $4.28 | $3.84 | $4.10 | $4.10 | 65,956 |
2023-02-15 | $4.54 | $5.20 | $3.90 | $4.02 | $4.02 | 129,790 |
2023-02-14 | $3.98 | $4.75 | $3.69 | $4.75 | $4.75 | 585,050 |
2023-02-13 | $5.45 | $5.81 | $5.29 | $5.80 | $5.80 | 49,697 |
2023-02-10 | $5.63 | $5.63 | $5.11 | $5.35 | $5.35 | 29,949 |
2023-02-09 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 637,283 |
2023-02-08 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 33,585 |
2023-02-07 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 82,309 |
2023-02-06 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 83,028 |
2023-02-03 | $0.46 | $0.48 | $0.43 | $0.46 | $0.46 | 173,985 |
2023-02-02 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 148,793 |
2023-02-01 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 60,698 |
2023-01-31 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 230,292 |
2023-01-30 | $0.48 | $0.50 | $0.45 | $0.45 | $0.45 | 42,086 |
2023-01-27 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 50,033 |
2023-01-26 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 52,769 |
2023-01-25 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 52,901 |
2023-01-24 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 60,931 |
2023-01-23 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 98,107 |
2023-01-20 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 133,485 |
2023-01-19 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 60,478 |
2023-01-18 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 132,559 |
2023-01-17 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 146,570 |
2023-01-13 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 35,849 |
2023-01-12 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 97,920 |
2023-01-11 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 152,614 |
2023-01-10 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 94,386 |
2023-01-09 | $0.48 | $0.54 | $0.46 | $0.46 | $0.46 | 152,005 |
2023-01-06 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 41,601 |
2023-01-05 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 68,609 |
2023-01-04 | $0.50 | $0.51 | $0.44 | $0.51 | $0.51 | 78,913 |
2023-01-03 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 73,655 |
2022-12-30 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 112,273 |
2022-12-29 | $0.39 | $0.49 | $0.39 | $0.45 | $0.45 | 258,979 |
2022-12-28 | $0.51 | $0.51 | $0.40 | $0.40 | $0.40 | 380,528 |
2022-12-27 | $0.59 | $0.59 | $0.50 | $0.50 | $0.50 | 318,805 |
2022-12-23 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 87,338 |
2022-12-22 | $0.64 | $0.66 | $0.62 | $0.66 | $0.66 | 111,643 |
2022-12-21 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 165,577 |
2022-12-20 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 137,999 |
2022-12-19 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 89,054 |
2022-12-16 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 116,655 |
2022-12-15 | $0.58 | $0.65 | $0.58 | $0.61 | $0.61 | 381,951 |
2022-12-14 | $0.56 | $0.58 | $0.54 | $0.54 | $0.54 | 38,861 |
2022-12-13 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 41,270 |
2022-12-12 | $0.52 | $0.60 | $0.52 | $0.54 | $0.54 | 119,489 |
2022-12-09 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 62,470 |
2022-12-08 | $0.52 | $0.56 | $0.50 | $0.54 | $0.54 | 60,434 |
2022-12-07 | $0.56 | $0.59 | $0.52 | $0.52 | $0.52 | 40,799 |
2022-12-06 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 66,293 |
2022-12-05 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 56,346 |
2022-12-02 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 98,474 |
2022-12-01 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 23,880 |
2022-11-30 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 53,101 |
2022-11-29 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 40,077 |
2022-11-28 | $0.57 | $0.62 | $0.55 | $0.56 | $0.56 | 16,502 |
2022-11-25 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 10,954 |
2022-11-23 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 74,947 |
2022-11-22 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 142,815 |
2022-11-21 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 27,694 |
2022-11-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 24,980 |
2022-11-17 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 14,527 |
2022-11-16 | $0.63 | $0.68 | $0.63 | $0.65 | $0.65 | 56,562 |
2022-11-15 | $0.71 | $0.73 | $0.66 | $0.66 | $0.66 | 145,506 |
2022-11-14 | $0.68 | $0.71 | $0.66 | $0.71 | $0.71 | 82,971 |
2022-11-11 | $0.69 | $0.70 | $0.65 | $0.70 | $0.70 | 51,254 |
2022-11-10 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 79,892 |
2022-11-09 | $0.68 | $0.70 | $0.63 | $0.67 | $0.67 | 61,697 |
2022-11-08 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 28,113 |
2022-11-07 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 46,465 |
2022-11-04 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 34,928 |
2022-11-03 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 18,041 |
2022-11-02 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 34,113 |
2022-11-01 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 27,344 |
2022-10-31 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 136,963 |
2022-10-28 | $0.66 | $0.72 | $0.66 | $0.70 | $0.70 | 83,824 |
2022-10-27 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 58,227 |
2022-10-26 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 39,894 |
2022-10-25 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 26,953 |
2022-10-24 | $0.62 | $0.68 | $0.61 | $0.68 | $0.68 | 76,370 |
2022-10-21 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 61,077 |
2022-10-20 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 52,632 |
2022-10-19 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 40,779 |
2022-10-18 | $0.63 | $0.69 | $0.59 | $0.68 | $0.68 | 89,781 |
2022-10-17 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 200,042 |
2022-10-14 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 44,934 |
2022-10-13 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 65,209 |
2022-10-12 | $0.59 | $0.60 | $0.55 | $0.57 | $0.57 | 79,989 |
2022-10-11 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 61,693 |
2022-10-10 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 58,517 |
2022-10-07 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 67,469 |
2022-10-06 | $0.58 | $0.62 | $0.53 | $0.57 | $0.57 | 166,311 |
2022-10-05 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 202,141 |
2022-10-04 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 75,209 |
2022-10-03 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 103,515 |
2022-09-30 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 192,434 |
2022-09-29 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 33,252 |
2022-09-28 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 109,498 |
2022-09-27 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 65,744 |
2022-09-26 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 68,701 |
2022-09-23 | $0.53 | $0.54 | $0.50 | $0.51 | $0.51 | 134,852 |
2022-09-22 | $0.61 | $0.61 | $0.53 | $0.54 | $0.54 | 62,437 |
2022-09-21 | $0.62 | $0.63 | $0.54 | $0.56 | $0.56 | 307,888 |
2022-09-20 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 119,548 |
2022-09-19 | $0.60 | $0.66 | $0.60 | $0.65 | $0.65 | 116,899 |
2022-09-16 | $0.66 | $0.68 | $0.60 | $0.67 | $0.67 | 116,946 |
2022-09-15 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 23,303 |
2022-09-14 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 56,729 |
2022-09-13 | $0.61 | $0.70 | $0.61 | $0.67 | $0.67 | 74,164 |
2022-09-12 | $0.66 | $0.71 | $0.66 | $0.68 | $0.68 | 46,325 |
2022-09-09 | $0.74 | $0.74 | $0.67 | $0.69 | $0.69 | 38,322 |
2022-09-08 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 40,763 |
2022-09-07 | $0.69 | $0.73 | $0.67 | $0.70 | $0.70 | 55,850 |
2022-09-06 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 112,328 |
2022-09-02 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 154,710 |
2022-09-01 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 47,235 |
2022-08-31 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 40,547 |
2022-08-30 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 37,024 |
2022-08-29 | $0.79 | $0.85 | $0.79 | $0.81 | $0.81 | 19,516 |
2022-08-26 | $0.83 | $0.90 | $0.77 | $0.80 | $0.80 | 172,288 |
2022-08-25 | $0.83 | $0.85 | $0.80 | $0.83 | $0.83 | 30,458 |
2022-08-24 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 52,498 |
2022-08-23 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 112,663 |
2022-08-22 | $0.84 | $0.84 | $0.80 | $0.83 | $0.83 | 36,597 |
2022-08-19 | $0.80 | $0.85 | $0.78 | $0.83 | $0.83 | 148,821 |
2022-08-18 | $0.84 | $0.85 | $0.79 | $0.80 | $0.80 | 352,121 |
2022-08-17 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 125,150 |
2022-08-16 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 94,321 |
2022-08-15 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 94,567 |
2022-08-12 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 77,633 |
2022-08-11 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 93,753 |
2022-08-10 | $0.85 | $0.88 | $0.83 | $0.86 | $0.86 | 58,568 |
2022-08-09 | $0.87 | $0.91 | $0.85 | $0.85 | $0.85 | 147,491 |
2022-08-08 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 136,317 |
2022-08-05 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 59,366 |
2022-08-04 | $0.87 | $0.91 | $0.86 | $0.89 | $0.89 | 162,474 |
2022-08-03 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 105,194 |
2022-08-02 | $0.86 | $0.94 | $0.86 | $0.94 | $0.94 | 235,187 |
2022-08-01 | $0.87 | $0.95 | $0.86 | $0.89 | $0.89 | 240,089 |
2022-07-29 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 111,069 |
2022-07-28 | $0.94 | $0.95 | $0.88 | $0.90 | $0.90 | 234,009 |
2022-07-27 | $0.90 | $1.00 | $0.86 | $0.88 | $0.88 | 550,752 |
2022-07-26 | $0.85 | $1.00 | $0.82 | $0.88 | $0.88 | 875,682 |
2022-07-25 | $0.71 | $0.85 | $0.69 | $0.83 | $0.83 | 379,666 |
2022-07-22 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 142,137 |
2022-07-21 | $0.82 | $0.84 | $0.74 | $0.77 | $0.77 | 254,552 |
2022-07-20 | $0.74 | $0.91 | $0.73 | $0.80 | $0.80 | 1,355,892 |
2022-07-19 | $0.73 | $0.74 | $0.69 | $0.72 | $0.72 | 197,670 |
2022-07-18 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 159,340 |
2022-07-15 | $0.69 | $0.70 | $0.63 | $0.68 | $0.68 | 206,690 |
2022-07-14 | $0.66 | $0.66 | $0.61 | $0.66 | $0.66 | 53,124 |
2022-07-13 | $0.63 | $0.69 | $0.60 | $0.67 | $0.67 | 144,609 |
2022-07-12 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 154,776 |
2022-07-11 | $0.62 | $0.69 | $0.61 | $0.65 | $0.65 | 450,298 |
2022-07-08 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 136,271 |
2022-07-07 | $0.57 | $0.59 | $0.51 | $0.55 | $0.55 | 278,710 |
2022-07-06 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 98,736 |
2022-07-05 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 133,803 |
2022-07-01 | $0.59 | $0.61 | $0.56 | $0.58 | $0.58 | 67,481 |
2022-06-30 | $0.62 | $0.62 | $0.55 | $0.60 | $0.60 | 196,184 |
2022-06-29 | $0.53 | $0.61 | $0.52 | $0.59 | $0.59 | 314,257 |
2022-06-28 | $0.59 | $0.61 | $0.52 | $0.54 | $0.54 | 1,321,563 |
2022-06-27 | $0.55 | $0.59 | $0.54 | $0.55 | $0.55 | 241,512 |
2022-06-24 | $0.61 | $0.61 | $0.52 | $0.55 | $0.55 | 254,821 |
2022-06-23 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 1,239,308 |
2022-06-22 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 50,953 |
2022-06-21 | $0.56 | $0.67 | $0.56 | $0.60 | $0.60 | 217,869 |
2022-06-17 | $0.61 | $0.61 | $0.55 | $0.57 | $0.57 | 86,042 |
2022-06-16 | $0.53 | $0.63 | $0.52 | $0.61 | $0.61 | 116,988 |
2022-06-15 | $0.57 | $0.62 | $0.55 | $0.56 | $0.56 | 60,251 |
2022-06-14 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 20,736 |
2022-06-13 | $0.60 | $0.63 | $0.52 | $0.57 | $0.57 | 92,593 |
2022-06-10 | $0.52 | $0.60 | $0.52 | $0.60 | $0.60 | 67,814 |
2022-06-09 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 20,689 |
2022-06-08 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 107,577 |
2022-06-07 | $0.54 | $0.57 | $0.53 | $0.53 | $0.53 | 89,533 |
2022-06-06 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 115,092 |
2022-06-03 | $0.52 | $0.56 | $0.50 | $0.51 | $0.51 | 66,388 |
2022-06-02 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 63,733 |
2022-06-01 | $0.56 | $0.58 | $0.52 | $0.54 | $0.54 | 108,242 |
2022-05-31 | $0.59 | $0.60 | $0.55 | $0.58 | $0.58 | 75,476 |
2022-05-27 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 77,206 |
2022-05-26 | $0.56 | $0.60 | $0.53 | $0.56 | $0.56 | 48,005 |
2022-05-25 | $0.58 | $0.60 | $0.50 | $0.56 | $0.56 | 43,232 |
2022-05-24 | $0.58 | $0.59 | $0.54 | $0.57 | $0.57 | 163,561 |
2022-05-23 | $0.54 | $0.61 | $0.54 | $0.58 | $0.58 | 277,881 |
2022-05-20 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 97,583 |
2022-05-19 | $0.41 | $0.50 | $0.41 | $0.49 | $0.49 | 118,901 |
2022-05-18 | $0.47 | $0.52 | $0.41 | $0.44 | $0.44 | 107,364 |
2022-05-17 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 150,308 |
2022-05-16 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 109,766 |
2022-05-13 | $0.43 | $0.48 | $0.38 | $0.40 | $0.40 | 437,976 |
2022-05-12 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 239,813 |
2022-05-11 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 153,839 |
2022-05-10 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 44,678 |
2022-05-09 | $0.51 | $0.54 | $0.47 | $0.47 | $0.47 | 179,233 |
2022-05-06 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 75,151 |
2022-05-05 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 123,062 |
2022-05-04 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 117,097 |
2022-05-03 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 62,036 |
2022-05-02 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 141,153 |
2022-04-29 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 123,301 |
2022-04-28 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 112,329 |
2022-04-27 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 101,842 |
2022-04-26 | $0.56 | $0.57 | $0.49 | $0.51 | $0.51 | 236,319 |
2022-04-25 | $0.61 | $0.61 | $0.51 | $0.57 | $0.57 | 354,805 |
2022-04-22 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 117,350 |
2022-04-21 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 188,314 |
2022-04-20 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 78,310 |
2022-04-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 110,912 |
2022-04-18 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 176,953 |
2022-04-14 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 88,387 |
2022-04-13 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 58,585 |
2022-04-12 | $0.76 | $0.79 | $0.73 | $0.74 | $0.74 | 65,747 |
2022-04-11 | $0.72 | $0.80 | $0.72 | $0.75 | $0.75 | 484,257 |
2022-04-08 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 38,254 |
2022-04-07 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 94,233 |
2022-04-06 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 95,243 |
2022-04-05 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 110,200 |
2022-04-04 | $0.75 | $0.76 | $0.68 | $0.73 | $0.73 | 171,400 |
2022-04-01 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 69,409 |
2022-03-31 | $0.70 | $0.78 | $0.70 | $0.73 | $0.73 | 536,269 |
2022-03-30 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 48,857 |
2022-03-29 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 68,311 |
2022-03-28 | $0.69 | $0.74 | $0.69 | $0.72 | $0.72 | 168,121 |
2022-03-25 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 65,809 |
2022-03-24 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 256,648 |
2022-03-23 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 86,201 |
2022-03-22 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 81,005 |
2022-03-21 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 80,968 |
2022-03-18 | $0.70 | $0.74 | $0.63 | $0.69 | $0.69 | 254,217 |
2022-03-17 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 232,116 |
2022-03-16 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 99,333 |
2022-03-15 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 43,796 |
2022-03-14 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 92,933 |
2022-03-11 | $0.73 | $0.74 | $0.69 | $0.72 | $0.72 | 59,178 |
2022-03-10 | $0.73 | $0.74 | $0.69 | $0.74 | $0.74 | 79,533 |
2022-03-09 | $0.68 | $0.73 | $0.66 | $0.73 | $0.73 | 212,131 |
2022-03-08 | $0.68 | $0.70 | $0.64 | $0.69 | $0.69 | 177,281 |
2022-03-07 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 76,010 |
2022-03-04 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 115,438 |
2022-03-03 | $0.66 | $0.67 | $0.62 | $0.64 | $0.64 | 108,934 |
2022-03-02 | $0.68 | $0.71 | $0.65 | $0.66 | $0.66 | 171,038 |
2022-03-01 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 155,218 |
2022-02-28 | $0.72 | $0.75 | $0.69 | $0.72 | $0.72 | 123,850 |
2022-02-25 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 132,943 |
2022-02-24 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 181,679 |
2022-02-23 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 226,877 |
2022-02-22 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 195,847 |
2022-02-18 | $0.65 | $0.69 | $0.64 | $0.68 | $0.68 | 269,439 |
2022-02-17 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 190,478 |
2022-02-16 | $0.64 | $0.69 | $0.63 | $0.65 | $0.65 | 293,674 |
2022-02-15 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 175,232 |
2022-02-14 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 114,593 |
2022-02-11 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 110,924 |
2022-02-10 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 196,474 |
2022-02-09 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 165,017 |
2022-02-08 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 109,847 |
2022-02-07 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 94,265 |
2022-02-04 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 83,069 |
2022-02-03 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 44,460 |
2022-02-02 | $0.64 | $0.66 | $0.61 | $0.63 | $0.63 | 128,540 |
2022-02-01 | $0.62 | $0.67 | $0.61 | $0.65 | $0.65 | 155,569 |
2022-01-31 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 108,894 |
2022-01-28 | $0.61 | $0.64 | $0.59 | $0.62 | $0.62 | 274,706 |
2022-01-27 | $0.63 | $0.66 | $0.60 | $0.61 | $0.61 | 144,898 |
2022-01-26 | $0.63 | $0.66 | $0.60 | $0.61 | $0.61 | 253,613 |
2022-01-25 | $0.62 | $0.63 | $0.58 | $0.62 | $0.62 | 441,860 |
2022-01-24 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 533,225 |
2022-01-21 | $0.68 | $0.68 | $0.61 | $0.64 | $0.64 | 360,287 |
2022-01-20 | $0.63 | $0.76 | $0.62 | $0.68 | $0.68 | 854,211 |
2022-01-19 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 304,229 |
2022-01-18 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 151,891 |
2022-01-14 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 266,646 |
2022-01-13 | $0.64 | $0.71 | $0.61 | $0.64 | $0.64 | 1,536,438 |
2022-01-12 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 352,425 |
2022-01-11 | $0.65 | $0.66 | $0.60 | $0.63 | $0.63 | 643,248 |
2022-01-10 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 460,618 |
2022-01-07 | $0.66 | $0.75 | $0.66 | $0.69 | $0.69 | 754,296 |
2022-01-06 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 697,778 |
2022-01-05 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 768,653 |
2022-01-04 | $0.77 | $0.91 | $0.71 | $0.73 | $0.73 | 10,238,795 |
2022-01-03 | $0.67 | $0.72 | $0.66 | $0.69 | $0.69 | 332,027 |
2021-12-31 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 620,496 |
2021-12-30 | $0.69 | $0.76 | $0.68 | $0.70 | $0.70 | 638,825 |
2021-12-29 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 527,898 |
2021-12-28 | $0.85 | $0.86 | $0.74 | $0.75 | $0.75 | 390,260 |
2021-12-27 | $0.76 | $0.93 | $0.75 | $0.86 | $0.86 | 876,064 |
2021-12-23 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 225,787 |
2021-12-22 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 171,010 |
2021-12-21 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 187,076 |
2021-12-20 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 354,558 |
2021-12-17 | $0.75 | $0.76 | $0.68 | $0.75 | $0.75 | 348,664 |
2021-12-16 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 222,929 |
2021-12-15 | $0.72 | $0.74 | $0.69 | $0.73 | $0.73 | 302,930 |
2021-12-14 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 458,358 |
2021-12-13 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 322,287 |
2021-12-10 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 312,313 |
2021-12-09 | $0.77 | $0.83 | $0.76 | $0.78 | $0.78 | 364,813 |
2021-12-08 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 271,973 |
2021-12-07 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 202,984 |
2021-12-06 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 303,024 |
2021-12-03 | $0.78 | $0.82 | $0.75 | $0.80 | $0.80 | 400,966 |
2021-12-02 | $0.83 | $0.84 | $0.75 | $0.78 | $0.78 | 616,572 |
2021-12-01 | $0.85 | $0.90 | $0.81 | $0.82 | $0.82 | 737,422 |
2021-11-30 | $0.86 | $0.90 | $0.83 | $0.88 | $0.88 | 505,359 |
2021-11-29 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 489,083 |
2021-11-26 | $0.86 | $0.94 | $0.86 | $0.90 | $0.90 | 268,212 |
2021-11-24 | $0.88 | $0.93 | $0.86 | $0.87 | $0.87 | 828,299 |
2021-11-23 | $0.89 | $1.00 | $0.87 | $0.88 | $0.88 | 2,668,934 |
2021-11-22 | $0.86 | $0.91 | $0.83 | $0.83 | $0.83 | 2,292,212 |
2021-11-19 | $0.86 | $0.91 | $0.86 | $0.86 | $0.86 | 279,965 |
2021-11-18 | $0.87 | $0.92 | $0.86 | $0.86 | $0.86 | 323,970 |
2021-11-17 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 314,425 |
2021-11-16 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 190,780 |
2021-11-15 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 321,821 |
2021-11-12 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 274,957 |
2021-11-11 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 356,194 |
2021-11-10 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 478,374 |
2021-11-09 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 217,453 |
2021-11-08 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 237,003 |
2021-11-05 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 251,129 |
2021-11-04 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 347,602 |
2021-11-03 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 148,844 |
2021-11-02 | $1.00 | $1.04 | $0.98 | $1.02 | $1.02 | 265,376 |
2021-11-01 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 263,949 |
2021-10-29 | $1.03 | $1.03 | $0.97 | $1.01 | $1.01 | 487,350 |
2021-10-28 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 210,504 |
2021-10-27 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 195,081 |
2021-10-26 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 184,973 |
2021-10-25 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 273,201 |
2021-10-22 | $1.05 | $1.07 | $0.99 | $1.01 | $1.01 | 477,966 |
2021-10-21 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 305,108 |
2021-10-20 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 186,256 |
2021-10-19 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 423,379 |
2021-10-18 | $1.10 | $1.10 | $1.04 | $1.06 | $1.06 | 574,844 |
2021-10-15 | $1.09 | $1.10 | $1.05 | $1.10 | $1.10 | 262,169 |
2021-10-14 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 185,780 |
2021-10-13 | $1.06 | $1.09 | $1.01 | $1.05 | $1.05 | 491,531 |
2021-10-12 | $1.10 | $1.11 | $1.03 | $1.05 | $1.05 | 748,187 |
2021-10-11 | $1.12 | $1.12 | $1.05 | $1.09 | $1.09 | 865,273 |
2021-10-08 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 499,033 |
2021-10-07 | $0.98 | $1.00 | $0.94 | $0.99 | $0.99 | 345,011 |
2021-10-06 | $1.00 | $1.01 | $0.91 | $0.94 | $0.94 | 732,399 |
2021-10-05 | $1.03 | $1.03 | $0.97 | $0.99 | $0.99 | 488,781 |
2021-10-04 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 432,962 |
2021-10-01 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 309,980 |
2021-09-30 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 311,397 |
2021-09-29 | $1.08 | $1.20 | $1.03 | $1.05 | $1.05 | 3,594,506 |
2021-09-28 | $1.03 | $1.10 | $1.02 | $1.10 | $1.10 | 1,011,070 |
2021-09-27 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 208,534 |
2021-09-24 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 550,421 |
2021-09-23 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 458,002 |
2021-09-22 | $1.00 | $1.06 | $1.00 | $1.03 | $1.03 | 576,104 |
2021-09-21 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 918,264 |
2021-09-20 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 733,518 |
2021-09-17 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 635,093 |
2021-09-16 | $1.06 | $1.08 | $1.01 | $1.06 | $1.06 | 1,828,997 |
2021-09-15 | $1.10 | $1.11 | $1.06 | $1.10 | $1.10 | 1,226,841 |
2021-09-14 | $1.16 | $1.22 | $1.10 | $1.14 | $1.14 | 11,407,230 |
2021-09-13 | $1.14 | $1.14 | $1.04 | $1.08 | $1.08 | 2,364,304 |
2021-09-10 | $1.14 | $1.17 | $1.09 | $1.16 | $1.16 | 5,860,246 |
2021-09-09 | $1.18 | $1.23 | $1.10 | $1.16 | $1.16 | 55,215,301 |
2021-09-08 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 224,333 |
2021-09-07 | $1.08 | $1.10 | $1.03 | $1.09 | $1.09 | 817,603 |
2021-09-03 | $1.09 | $1.11 | $1.06 | $1.10 | $1.10 | 1,227,080 |
2021-09-02 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 1,935,085 |
2021-09-01 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 304,315 |
2021-08-31 | $0.99 | $1.05 | $0.98 | $1.05 | $1.05 | 235,254 |
2021-08-30 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 244,560 |
2021-08-27 | $0.99 | $1.04 | $0.98 | $1.02 | $1.02 | 549,927 |
2021-08-26 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 168,035 |
2021-08-25 | $0.95 | $0.99 | $0.91 | $0.99 | $0.99 | 519,367 |
2021-08-24 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 303,394 |
2021-08-23 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 351,729 |
2021-08-20 | $0.88 | $0.97 | $0.85 | $0.92 | $0.92 | 869,488 |
2021-08-19 | $0.93 | $0.97 | $0.88 | $0.90 | $0.90 | 1,079,969 |
2021-08-18 | $1.04 | $1.11 | $0.91 | $0.96 | $0.96 | 12,843,956 |
2021-08-17 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 142,072 |
2021-08-16 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 373,933 |
2021-08-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 170,797 |
2021-08-12 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 233,771 |
2021-08-11 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 161,406 |
2021-08-10 | $0.99 | $0.99 | $0.94 | $0.95 | $0.95 | 212,477 |
2021-08-09 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 199,146 |
2021-08-06 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 127,643 |
2021-08-05 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 107,232 |
2021-08-04 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 119,925 |
2021-08-03 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 130,099 |
2021-08-02 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 128,449 |
2021-07-30 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 124,015 |
2021-07-29 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 107,554 |
2021-07-28 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 162,912 |
2021-07-27 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 154,473 |
2021-07-26 | $0.95 | $1.01 | $0.95 | $0.99 | $0.99 | 179,031 |
2021-07-23 | $0.99 | $0.99 | $0.94 | $0.96 | $0.96 | 257,052 |
2021-07-22 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 153,616 |
2021-07-21 | $0.94 | $0.99 | $0.94 | $0.98 | $0.98 | 193,290 |
2021-07-20 | $0.98 | $0.99 | $0.93 | $0.93 | $0.93 | 256,046 |
2021-07-19 | $0.96 | $0.99 | $0.95 | $0.97 | $0.97 | 252,456 |
2021-07-16 | $0.94 | $1.00 | $0.94 | $0.98 | $0.98 | 265,430 |
2021-07-15 | $0.99 | $0.99 | $0.93 | $0.94 | $0.94 | 543,155 |
2021-07-14 | $1.02 | $1.03 | $0.99 | $0.99 | $0.99 | 462,354 |
2021-07-13 | $1.05 | $1.06 | $1.00 | $1.02 | $1.02 | 432,145 |
2021-07-12 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 196,387 |
2021-07-09 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 261,069 |
2021-07-08 | $1.02 | $1.09 | $1.02 | $1.07 | $1.07 | 402,816 |
2021-07-07 | $1.20 | $1.20 | $1.06 | $1.10 | $1.10 | 1,504,696 |
2021-07-06 | $1.04 | $1.32 | $1.02 | $1.31 | $1.31 | 4,420,055 |
2021-07-02 | $1.11 | $1.11 | $1.03 | $1.04 | $1.04 | 245,251 |
2021-07-01 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 259,943 |
2021-06-30 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 205,576 |
2021-06-29 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 311,989 |
2021-06-28 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 165,583 |
2021-06-25 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 148,648 |
2021-06-24 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 130,829 |
2021-06-23 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 212,605 |
2021-06-22 | $1.06 | $1.14 | $1.06 | $1.14 | $1.14 | 550,954 |
2021-06-21 | $1.12 | $1.12 | $1.05 | $1.11 | $1.11 | 500,584 |
2021-06-18 | $1.18 | $1.19 | $1.10 | $1.12 | $1.12 | 591,248 |
2021-06-17 | $1.18 | $1.20 | $1.16 | $1.20 | $1.20 | 383,183 |
2021-06-16 | $1.19 | $1.21 | $1.13 | $1.21 | $1.21 | 498,596 |
2021-06-15 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 462,997 |
2021-06-14 | $1.16 | $1.26 | $1.16 | $1.23 | $1.23 | 515,942 |
2021-06-11 | $1.20 | $1.24 | $1.15 | $1.18 | $1.18 | 550,919 |
2021-06-10 | $1.32 | $1.34 | $1.20 | $1.22 | $1.22 | 4,237,499 |
2021-06-09 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 486,884 |
2021-06-08 | $1.12 | $1.17 | $1.10 | $1.12 | $1.12 | 495,318 |
2021-06-07 | $1.09 | $1.15 | $1.09 | $1.14 | $1.14 | 598,681 |
2021-06-04 | $1.04 | $1.11 | $1.04 | $1.08 | $1.08 | 651,177 |
2021-06-03 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 412,182 |
2021-06-02 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 359,438 |
2021-06-01 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 811,522 |
2021-05-28 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 291,419 |
2021-05-27 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 311,138 |
2021-05-26 | $1.00 | $1.01 | $0.96 | $1.00 | $1.00 | 572,312 |
2021-05-25 | $1.01 | $1.04 | $0.96 | $0.97 | $0.97 | 887,841 |
2021-05-24 | $1.02 | $1.16 | $0.98 | $1.02 | $1.02 | 6,055,192 |
2021-05-21 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 428,541 |
2021-05-20 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 467,440 |
2021-05-19 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 263,374 |
2021-05-18 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 431,621 |
2021-05-17 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 361,897 |
2021-05-14 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 935,441 |
2021-05-13 | $0.98 | $0.98 | $0.86 | $0.87 | $0.87 | 809,585 |
2021-05-12 | $0.97 | $0.99 | $0.93 | $0.95 | $0.95 | 884,924 |
2021-05-11 | $0.98 | $1.02 | $0.95 | $0.99 | $0.99 | 1,471,918 |
2021-05-10 | $1.01 | $1.12 | $1.00 | $1.03 | $1.03 | 3,367,201 |
2021-05-07 | $1.29 | $1.35 | $1.28 | $1.28 | $1.28 | 1,136,689 |
2021-05-06 | $1.33 | $1.34 | $1.27 | $1.28 | $1.28 | 550,135 |
2021-05-05 | $1.35 | $1.40 | $1.33 | $1.33 | $1.33 | 358,368 |
2021-05-04 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 519,021 |
2021-05-03 | $1.44 | $1.46 | $1.39 | $1.41 | $1.41 | 422,049 |
2021-04-30 | $1.46 | $1.50 | $1.43 | $1.44 | $1.44 | 405,174 |
2021-04-29 | $1.55 | $1.56 | $1.46 | $1.49 | $1.49 | 450,550 |
2021-04-28 | $1.47 | $1.56 | $1.46 | $1.54 | $1.54 | 708,706 |
2021-04-27 | $1.58 | $1.60 | $1.46 | $1.48 | $1.48 | 1,038,992 |
2021-04-26 | $1.44 | $1.58 | $1.41 | $1.58 | $1.58 | 1,382,658 |
2021-04-23 | $1.45 | $1.45 | $1.38 | $1.42 | $1.42 | 759,061 |
2021-04-22 | $1.36 | $1.45 | $1.33 | $1.38 | $1.38 | 818,191 |
2021-04-21 | $1.29 | $1.37 | $1.28 | $1.35 | $1.35 | 287,820 |
2021-04-20 | $1.32 | $1.35 | $1.27 | $1.28 | $1.28 | 428,288 |
2021-04-19 | $1.34 | $1.35 | $1.25 | $1.33 | $1.33 | 768,597 |
2021-04-16 | $1.37 | $1.38 | $1.29 | $1.31 | $1.31 | 926,376 |
2021-04-15 | $1.45 | $1.47 | $1.38 | $1.39 | $1.39 | 691,146 |
2021-04-14 | $1.41 | $1.50 | $1.41 | $1.45 | $1.45 | 741,430 |
2021-04-13 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 871,556 |
2021-04-12 | $1.52 | $1.52 | $1.42 | $1.43 | $1.43 | 961,555 |
2021-04-09 | $1.52 | $1.56 | $1.50 | $1.51 | $1.51 | 534,197 |
2021-04-08 | $1.56 | $1.59 | $1.53 | $1.54 | $1.54 | 644,470 |
2021-04-07 | $1.60 | $1.61 | $1.54 | $1.57 | $1.57 | 956,698 |
2021-04-06 | $1.54 | $1.61 | $1.53 | $1.58 | $1.58 | 909,776 |
2021-04-05 | $1.59 | $1.59 | $1.53 | $1.57 | $1.57 | 504,571 |
2021-04-01 | $1.58 | $1.62 | $1.53 | $1.56 | $1.56 | 785,836 |
2021-03-31 | $1.54 | $1.59 | $1.51 | $1.53 | $1.53 | 592,342 |
2021-03-30 | $1.49 | $1.55 | $1.46 | $1.51 | $1.51 | 598,014 |
2021-03-29 | $1.53 | $1.56 | $1.49 | $1.49 | $1.49 | 640,662 |
2021-03-26 | $1.57 | $1.61 | $1.54 | $1.56 | $1.56 | 686,282 |
2021-03-25 | $1.53 | $1.63 | $1.51 | $1.57 | $1.57 | 696,830 |
2021-03-24 | $1.60 | $1.64 | $1.51 | $1.51 | $1.51 | 965,877 |
2021-03-23 | $1.71 | $1.72 | $1.59 | $1.59 | $1.59 | 1,309,773 |
2021-03-22 | $1.78 | $1.80 | $1.72 | $1.72 | $1.72 | 555,146 |
2021-03-19 | $1.75 | $1.81 | $1.71 | $1.79 | $1.79 | 1,651,977 |
2021-03-18 | $1.85 | $1.86 | $1.72 | $1.75 | $1.75 | 1,377,816 |
2021-03-17 | $1.78 | $1.89 | $1.73 | $1.85 | $1.85 | 1,613,906 |
2021-03-16 | $1.87 | $2.04 | $1.76 | $1.85 | $1.85 | 3,419,255 |
2021-03-15 | $1.84 | $1.92 | $1.80 | $1.83 | $1.83 | 1,865,182 |
2021-03-12 | $1.62 | $1.84 | $1.62 | $1.79 | $1.79 | 2,073,480 |
2021-03-11 | $1.68 | $1.76 | $1.63 | $1.68 | $1.68 | 1,823,075 |
2021-03-10 | $1.60 | $1.73 | $1.57 | $1.64 | $1.64 | 2,869,456 |
2021-03-09 | $1.59 | $1.64 | $1.50 | $1.62 | $1.62 | 2,655,042 |
2021-03-08 | $1.56 | $1.62 | $1.51 | $1.57 | $1.57 | 1,568,071 |
2021-03-05 | $1.61 | $1.66 | $1.38 | $1.53 | $1.53 | 4,537,575 |
2021-03-04 | $1.83 | $1.89 | $1.53 | $1.70 | $1.70 | 29,216,997 |
2021-03-03 | $1.66 | $1.72 | $1.57 | $1.61 | $1.61 | 1,920,078 |
2021-03-02 | $1.66 | $1.67 | $1.59 | $1.64 | $1.64 | 1,071,463 |
2021-03-01 | $1.70 | $1.72 | $1.62 | $1.63 | $1.63 | 1,415,164 |
2021-02-26 | $1.65 | $1.71 | $1.57 | $1.65 | $1.65 | 1,284,496 |
2021-02-25 | $1.84 | $1.84 | $1.64 | $1.68 | $1.68 | 2,336,452 |
2021-02-24 | $1.81 | $1.89 | $1.79 | $1.82 | $1.82 | 2,994,298 |
2021-02-23 | $1.70 | $1.80 | $1.52 | $1.73 | $1.73 | 3,936,281 |
2021-02-22 | $1.84 | $1.91 | $1.75 | $1.76 | $1.76 | 2,567,634 |
2021-02-19 | $1.92 | $2.04 | $1.88 | $1.90 | $1.90 | 1,651,739 |
2021-02-18 | $2.02 | $2.04 | $1.81 | $1.94 | $1.94 | 3,408,231 |
2021-02-17 | $2.23 | $2.25 | $1.98 | $2.14 | $2.14 | 4,504,574 |
2021-02-16 | $2.38 | $2.48 | $2.20 | $2.35 | $2.35 | 9,221,562 |
2021-02-12 | $2.18 | $2.24 | $1.96 | $2.14 | $2.14 | 11,153,420 |
2021-02-11 | $1.87 | $2.10 | $1.80 | $2.08 | $2.08 | 12,593,217 |
2021-02-10 | $1.87 | $1.90 | $1.64 | $1.76 | $1.76 | 4,986,949 |
2021-02-09 | $1.74 | $1.85 | $1.72 | $1.81 | $1.81 | 4,056,472 |
2021-02-08 | $1.70 | $1.77 | $1.67 | $1.71 | $1.71 | 3,373,550 |
2021-02-05 | $1.66 | $1.69 | $1.58 | $1.65 | $1.65 | 2,882,675 |
2021-02-04 | $1.64 | $1.72 | $1.61 | $1.65 | $1.65 | 3,435,841 |
2021-02-03 | $1.56 | $1.63 | $1.55 | $1.61 | $1.61 | 1,806,922 |
2021-02-02 | $1.58 | $1.59 | $1.51 | $1.57 | $1.57 | 1,971,174 |
2021-02-01 | $1.57 | $1.63 | $1.50 | $1.58 | $1.58 | 3,051,627 |
2021-01-29 | $1.58 | $1.65 | $1.50 | $1.55 | $1.55 | 4,148,114 |
2021-01-28 | $1.46 | $1.88 | $1.42 | $1.57 | $1.57 | 16,520,918 |
2021-01-27 | $1.51 | $1.58 | $1.42 | $1.50 | $1.50 | 4,282,599 |
2021-01-26 | $1.84 | $1.89 | $1.61 | $1.63 | $1.63 | 9,764,376 |
2021-01-25 | $1.79 | $1.87 | $1.60 | $1.85 | $1.85 | 8,809,625 |
2021-01-22 | $1.60 | $1.74 | $1.55 | $1.72 | $1.72 | 6,743,433 |
2021-01-21 | $1.57 | $1.64 | $1.47 | $1.60 | $1.60 | 3,556,232 |
2021-01-20 | $1.67 | $1.70 | $1.51 | $1.55 | $1.55 | 6,490,462 |
2021-01-19 | $1.44 | $1.75 | $1.42 | $1.67 | $1.67 | 31,562,113 |
2021-01-15 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 1,164,008 |
2021-01-14 | $1.40 | $1.45 | $1.38 | $1.44 | $1.44 | 1,584,021 |
2021-01-13 | $1.43 | $1.44 | $1.39 | $1.40 | $1.40 | 1,104,786 |
2021-01-12 | $1.39 | $1.45 | $1.33 | $1.41 | $1.41 | 3,087,226 |
2021-01-11 | $1.38 | $1.39 | $1.35 | $1.38 | $1.38 | 1,699,997 |
2021-01-08 | $1.44 | $1.47 | $1.35 | $1.42 | $1.42 | 3,168,263 |
2021-01-07 | $1.44 | $1.52 | $1.33 | $1.43 | $1.43 | 11,657,056 |
2021-01-06 | $1.33 | $1.35 | $1.29 | $1.31 | $1.31 | 1,169,568 |
2021-01-05 | $1.31 | $1.34 | $1.29 | $1.33 | $1.33 | 994,503 |
2021-01-04 | $1.29 | $1.35 | $1.26 | $1.35 | $1.35 | 1,286,489 |
2020-12-31 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 1,183,256 |
2020-12-30 | $1.26 | $1.37 | $1.23 | $1.36 | $1.36 | 2,166,255 |
2020-12-29 | $1.32 | $1.34 | $1.21 | $1.26 | $1.26 | 2,424,583 |
2020-12-28 | $1.39 | $1.40 | $1.31 | $1.32 | $1.32 | 2,443,914 |
2020-12-24 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 1,296,684 |
2020-12-23 | $1.38 | $1.43 | $1.30 | $1.34 | $1.34 | 4,001,841 |
2020-12-22 | $1.28 | $1.39 | $1.21 | $1.39 | $1.39 | 13,798,906 |
2020-12-21 | $2.70 | $2.78 | $2.64 | $2.74 | $2.74 | 601,549 |
2020-12-18 | $2.75 | $2.76 | $2.60 | $2.68 | $2.68 | 694,222 |
2020-12-17 | $2.49 | $2.80 | $2.43 | $2.75 | $2.75 | 1,690,651 |
2020-12-16 | $2.36 | $2.63 | $2.32 | $2.50 | $2.50 | 1,440,455 |
2020-12-15 | $2.35 | $2.40 | $2.31 | $2.32 | $2.32 | 499,093 |
2020-12-14 | $2.38 | $2.43 | $2.30 | $2.31 | $2.31 | 702,485 |
2020-12-11 | $2.40 | $2.45 | $2.25 | $2.30 | $2.30 | 628,590 |
2020-12-10 | $2.42 | $2.43 | $2.30 | $2.34 | $2.34 | 498,635 |
2020-12-09 | $2.40 | $2.44 | $2.26 | $2.38 | $2.38 | 809,335 |
2020-12-08 | $2.48 | $2.48 | $2.26 | $2.31 | $2.31 | 588,027 |
2020-12-07 | $2.52 | $2.55 | $2.32 | $2.36 | $2.36 | 611,512 |
2020-12-04 | $2.41 | $2.74 | $2.32 | $2.50 | $2.50 | 2,829,607 |
2020-12-03 | $2.32 | $2.35 | $2.25 | $2.29 | $2.29 | 219,930 |
2020-12-02 | $2.23 | $2.35 | $2.15 | $2.31 | $2.31 | 265,584 |
2020-12-01 | $2.32 | $2.35 | $2.19 | $2.24 | $2.24 | 380,188 |
2020-11-30 | $2.19 | $2.30 | $2.19 | $2.27 | $2.27 | 573,866 |
2020-11-27 | $2.06 | $2.22 | $2.04 | $2.18 | $2.18 | 225,726 |
2020-11-25 | $2.10 | $2.12 | $2.03 | $2.06 | $2.06 | 459,456 |
2020-11-24 | $2.19 | $2.20 | $2.07 | $2.08 | $2.08 | 416,272 |
2020-11-23 | $2.29 | $2.30 | $2.06 | $2.15 | $2.15 | 464,244 |
2020-11-20 | $2.40 | $2.47 | $2.10 | $2.20 | $2.20 | 951,875 |
2020-11-19 | $2.25 | $2.50 | $2.23 | $2.42 | $2.42 | 1,418,712 |
2020-11-18 | $2.08 | $2.25 | $2.00 | $2.21 | $2.21 | 1,073,240 |
2020-11-17 | $1.96 | $2.10 | $1.88 | $2.08 | $2.08 | 758,990 |
2020-11-16 | $1.80 | $1.92 | $1.76 | $1.88 | $1.88 | 450,690 |
2020-11-13 | $1.76 | $1.80 | $1.73 | $1.80 | $1.80 | 223,575 |
2020-11-12 | $1.68 | $1.78 | $1.68 | $1.72 | $1.72 | 264,586 |
2020-11-11 | $1.66 | $1.72 | $1.64 | $1.70 | $1.70 | 190,492 |
2020-11-10 | $1.66 | $1.69 | $1.64 | $1.65 | $1.65 | 146,071 |
2020-11-09 | $1.67 | $1.70 | $1.65 | $1.67 | $1.67 | 211,055 |
2020-11-06 | $1.70 | $1.70 | $1.62 | $1.64 | $1.64 | 166,103 |
2020-11-05 | $1.65 | $1.73 | $1.60 | $1.66 | $1.66 | 313,001 |
2020-11-04 | $1.64 | $1.71 | $1.58 | $1.61 | $1.61 | 314,304 |
2020-11-03 | $1.61 | $1.64 | $1.56 | $1.62 | $1.62 | 338,258 |
2020-11-02 | $1.67 | $1.69 | $1.55 | $1.59 | $1.59 | 802,420 |
2020-10-30 | $1.68 | $2.02 | $1.61 | $1.70 | $1.70 | 4,005,488 |
2020-10-29 | $1.72 | $1.72 | $1.65 | $1.69 | $1.69 | 233,296 |
2020-10-28 | $1.70 | $1.74 | $1.65 | $1.70 | $1.70 | 309,037 |
2020-10-27 | $1.78 | $1.78 | $1.70 | $1.75 | $1.75 | 330,922 |
2020-10-26 | $1.78 | $1.78 | $1.66 | $1.73 | $1.73 | 396,498 |
2020-10-23 | $1.69 | $1.88 | $1.68 | $1.82 | $1.82 | 1,637,280 |
2020-10-22 | $1.73 | $1.96 | $1.60 | $1.65 | $1.65 | 1,375,557 |
2020-10-21 | $1.69 | $1.73 | $1.65 | $1.65 | $1.65 | 185,616 |
2020-10-20 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 231,862 |
2020-10-19 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 135,823 |
2020-10-16 | $1.75 | $1.79 | $1.73 | $1.79 | $1.79 | 109,640 |
2020-10-15 | $1.75 | $1.77 | $1.71 | $1.75 | $1.75 | 138,600 |
2020-10-14 | $1.76 | $1.81 | $1.75 | $1.76 | $1.76 | 86,862 |
2020-10-13 | $1.81 | $1.86 | $1.76 | $1.78 | $1.78 | 113,414 |
2020-10-12 | $1.86 | $1.88 | $1.78 | $1.80 | $1.80 | 119,933 |
2020-10-09 | $1.85 | $1.89 | $1.75 | $1.79 | $1.79 | 257,486 |
2020-10-08 | $1.86 | $1.90 | $1.83 | $1.86 | $1.86 | 172,607 |
2020-10-07 | $1.80 | $1.85 | $1.79 | $1.83 | $1.83 | 125,349 |
2020-10-06 | $1.79 | $1.89 | $1.77 | $1.79 | $1.79 | 178,947 |
2020-10-05 | $1.73 | $1.83 | $1.72 | $1.81 | $1.81 | 171,381 |
2020-10-02 | $1.76 | $1.79 | $1.71 | $1.74 | $1.74 | 267,062 |
2020-10-01 | $1.78 | $1.84 | $1.77 | $1.80 | $1.80 | 112,199 |
2020-09-30 | $1.76 | $1.85 | $1.76 | $1.79 | $1.79 | 155,215 |
2020-09-29 | $1.76 | $1.83 | $1.76 | $1.78 | $1.78 | 161,328 |
2020-09-28 | $1.70 | $1.78 | $1.69 | $1.76 | $1.76 | 166,885 |
2020-09-25 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 345,250 |
2020-09-24 | $1.85 | $1.86 | $1.65 | $1.74 | $1.74 | 522,695 |
2020-09-23 | $1.94 | $1.95 | $1.80 | $1.84 | $1.84 | 324,137 |
2020-09-22 | $1.99 | $1.99 | $1.90 | $1.95 | $1.95 | 175,352 |
2020-09-21 | $2.00 | $2.08 | $1.94 | $1.96 | $1.96 | 271,567 |
2020-09-18 | $1.96 | $2.04 | $1.93 | $2.00 | $2.00 | 380,455 |
2020-09-17 | $1.93 | $2.00 | $1.92 | $1.94 | $1.94 | 137,857 |
2020-09-16 | $1.95 | $2.01 | $1.95 | $1.96 | $1.96 | 175,359 |
2020-09-15 | $1.96 | $2.03 | $1.96 | $1.97 | $1.97 | 207,508 |
2020-09-14 | $1.91 | $2.04 | $1.91 | $1.97 | $1.97 | 212,174 |
2020-09-11 | $1.95 | $2.05 | $1.87 | $1.90 | $1.90 | 189,992 |
2020-09-10 | $1.90 | $2.04 | $1.89 | $1.96 | $1.96 | 359,507 |
2020-09-09 | $1.87 | $1.95 | $1.87 | $1.90 | $1.90 | 236,461 |
2020-09-08 | $1.78 | $1.84 | $1.75 | $1.80 | $1.80 | 279,891 |
2020-09-04 | $1.80 | $1.87 | $1.75 | $1.80 | $1.80 | 396,036 |
2020-09-03 | $1.84 | $1.90 | $1.82 | $1.84 | $1.84 | 288,360 |
2020-09-02 | $1.89 | $1.91 | $1.78 | $1.88 | $1.88 | 417,320 |
2020-09-01 | $1.94 | $1.97 | $1.85 | $1.88 | $1.88 | 608,423 |
2020-08-31 | $1.93 | $2.01 | $1.89 | $1.97 | $1.97 | 341,211 |
2020-08-28 | $1.94 | $2.00 | $1.90 | $1.97 | $1.97 | 265,166 |
2020-08-27 | $2.00 | $2.04 | $1.91 | $1.95 | $1.95 | 580,705 |
2020-08-26 | $2.10 | $2.14 | $2.00 | $2.02 | $2.02 | 339,605 |
2020-08-25 | $2.05 | $2.10 | $2.02 | $2.08 | $2.08 | 309,087 |
2020-08-24 | $2.09 | $2.14 | $2.04 | $2.06 | $2.06 | 468,461 |
2020-08-21 | $2.19 | $2.21 | $2.08 | $2.16 | $2.16 | 391,318 |
2020-08-20 | $2.18 | $2.23 | $2.13 | $2.18 | $2.18 | 388,707 |
2020-08-19 | $2.22 | $2.24 | $2.12 | $2.15 | $2.15 | 268,289 |
2020-08-18 | $2.20 | $2.27 | $2.07 | $2.14 | $2.14 | 528,693 |
2020-08-17 | $2.00 | $2.27 | $1.97 | $2.21 | $2.21 | 712,621 |
2020-08-14 | $2.04 | $2.08 | $1.96 | $2.03 | $2.03 | 941,998 |
2020-08-13 | $2.10 | $2.12 | $2.04 | $2.07 | $2.07 | 358,739 |
2020-08-12 | $2.17 | $2.22 | $2.04 | $2.10 | $2.10 | 714,519 |
2020-08-11 | $2.30 | $2.30 | $2.15 | $2.16 | $2.16 | 872,641 |
2020-08-10 | $2.27 | $2.36 | $2.15 | $2.31 | $2.31 | 584,087 |
2020-08-07 | $2.23 | $2.30 | $2.20 | $2.26 | $2.26 | 220,808 |
2020-08-06 | $2.29 | $2.30 | $2.20 | $2.26 | $2.26 | 422,540 |
2020-08-05 | $2.15 | $2.36 | $2.13 | $2.30 | $2.30 | 930,553 |
2020-08-04 | $2.17 | $2.20 | $2.12 | $2.17 | $2.17 | 448,678 |
2020-08-03 | $2.22 | $2.24 | $2.16 | $2.19 | $2.19 | 665,779 |
2020-07-31 | $2.28 | $2.30 | $2.19 | $2.22 | $2.22 | 863,363 |
2020-07-30 | $2.20 | $2.34 | $2.17 | $2.30 | $2.30 | 1,044,984 |
2020-07-29 | $2.45 | $2.50 | $2.23 | $2.28 | $2.28 | 2,767,610 |
2020-07-28 | $2.85 | $2.99 | $2.37 | $2.61 | $2.61 | 31,520,242 |
2020-07-27 | $2.24 | $2.24 | $2.10 | $2.13 | $2.13 | 523,980 |
2020-07-24 | $2.16 | $2.22 | $2.08 | $2.20 | $2.20 | 538,133 |
2020-07-23 | $2.40 | $2.40 | $2.15 | $2.22 | $2.22 | 628,315 |
2020-07-22 | $2.41 | $2.52 | $2.32 | $2.36 | $2.36 | 536,027 |
2020-07-21 | $2.65 | $2.70 | $2.30 | $2.40 | $2.40 | 1,793,117 |
2020-07-20 | $2.14 | $2.60 | $2.00 | $2.55 | $2.55 | 2,096,232 |
2020-07-17 | $2.19 | $2.25 | $2.17 | $2.21 | $2.21 | 710,448 |
2020-07-16 | $2.12 | $2.24 | $2.06 | $2.19 | $2.19 | 494,604 |
2020-07-15 | $1.98 | $2.16 | $1.94 | $2.15 | $2.15 | 890,615 |
2020-07-14 | $1.97 | $1.97 | $1.86 | $1.94 | $1.94 | 684,877 |
2020-07-13 | $1.99 | $2.08 | $1.91 | $1.91 | $1.91 | 613,491 |
2020-07-10 | $2.02 | $2.08 | $1.98 | $2.03 | $2.03 | 354,966 |
2020-07-09 | $2.10 | $2.10 | $2.00 | $2.02 | $2.02 | 348,129 |
2020-07-08 | $2.14 | $2.14 | $2.02 | $2.08 | $2.08 | 481,507 |
2020-07-07 | $1.90 | $2.10 | $1.90 | $2.04 | $2.04 | 662,528 |
2020-07-06 | $2.07 | $2.07 | $1.90 | $1.90 | $1.90 | 743,081 |
2020-07-02 | $2.02 | $2.08 | $1.94 | $1.96 | $1.96 | 844,398 |
2020-07-01 | $2.12 | $2.19 | $1.96 | $2.01 | $2.01 | 1,452,949 |
2020-06-30 | $2.27 | $2.27 | $2.01 | $2.11 | $2.11 | 1,343,591 |
2020-06-29 | $2.20 | $2.47 | $2.12 | $2.22 | $2.22 | 2,657,770 |
2020-06-26 | $2.12 | $2.20 | $1.91 | $2.09 | $2.09 | 4,265,502 |
2020-06-25 | $1.87 | $1.91 | $1.79 | $1.89 | $1.89 | 465,022 |
2020-06-24 | $1.83 | $1.93 | $1.79 | $1.87 | $1.87 | 627,635 |
2020-06-23 | $1.88 | $1.98 | $1.69 | $1.80 | $1.80 | 744,756 |
2020-06-22 | $1.86 | $2.02 | $1.78 | $1.88 | $1.88 | 1,094,997 |
2020-06-19 | $1.76 | $1.88 | $1.76 | $1.77 | $1.77 | 380,268 |
2020-06-18 | $1.75 | $1.90 | $1.74 | $1.76 | $1.76 | 285,399 |
2020-06-17 | $1.88 | $1.93 | $1.72 | $1.79 | $1.79 | 1,373,974 |
2020-06-16 | $2.01 | $2.05 | $1.86 | $1.89 | $1.89 | 527,075 |
2020-06-15 | $1.88 | $2.04 | $1.85 | $1.97 | $1.97 | 516,239 |
2020-06-12 | $1.93 | $1.99 | $1.82 | $1.90 | $1.90 | 329,186 |
2020-06-11 | $1.97 | $2.02 | $1.87 | $1.88 | $1.88 | 719,607 |
2020-06-10 | $2.19 | $2.21 | $2.07 | $2.08 | $2.08 | 448,471 |
2020-06-09 | $2.21 | $2.23 | $2.04 | $2.19 | $2.19 | 476,023 |
2020-06-08 | $2.12 | $2.21 | $2.05 | $2.20 | $2.20 | 832,823 |
2020-06-05 | $2.10 | $2.19 | $2.04 | $2.12 | $2.12 | 699,883 |
2020-06-04 | $1.92 | $2.09 | $1.86 | $2.05 | $2.05 | 1,066,019 |
2020-06-03 | $1.93 | $1.95 | $1.85 | $1.92 | $1.92 | 501,270 |
2020-06-02 | $1.94 | $1.97 | $1.89 | $1.92 | $1.92 | 217,972 |
2020-06-01 | $1.90 | $1.99 | $1.85 | $1.96 | $1.96 | 389,117 |
2020-05-29 | $2.01 | $2.02 | $1.86 | $1.91 | $1.91 | 510,224 |
2020-05-28 | $1.98 | $2.12 | $1.94 | $2.04 | $2.04 | 361,445 |
2020-05-27 | $2.30 | $2.30 | $1.81 | $2.04 | $2.04 | 1,240,897 |
2020-05-26 | $2.20 | $2.39 | $2.20 | $2.26 | $2.26 | 2,183,807 |
2020-05-22 | $1.88 | $2.19 | $1.84 | $2.10 | $2.10 | 2,839,077 |
2020-05-21 | $1.69 | $1.88 | $1.68 | $1.81 | $1.81 | 1,395,320 |
2020-05-20 | $1.58 | $1.75 | $1.56 | $1.70 | $1.70 | 1,274,068 |
2020-05-19 | $1.65 | $1.65 | $1.57 | $1.59 | $1.59 | 232,498 |
2020-05-18 | $1.64 | $1.64 | $1.57 | $1.61 | $1.61 | 430,794 |
2020-05-15 | $1.47 | $1.60 | $1.47 | $1.57 | $1.57 | 431,073 |
2020-05-14 | $1.52 | $1.56 | $1.49 | $1.53 | $1.53 | 346,249 |
2020-05-13 | $1.60 | $1.62 | $1.48 | $1.56 | $1.56 | 513,733 |
2020-05-12 | $1.59 | $1.65 | $1.56 | $1.62 | $1.62 | 457,793 |
2020-05-11 | $1.61 | $1.68 | $1.57 | $1.59 | $1.59 | 391,050 |
2020-05-08 | $1.58 | $1.65 | $1.58 | $1.63 | $1.63 | 521,679 |
2020-05-07 | $1.65 | $1.66 | $1.58 | $1.61 | $1.61 | 272,326 |
2020-05-06 | $1.65 | $1.65 | $1.57 | $1.63 | $1.63 | 340,222 |
2020-05-05 | $1.57 | $1.67 | $1.55 | $1.62 | $1.62 | 1,183,258 |
2020-05-04 | $1.50 | $1.58 | $1.47 | $1.58 | $1.58 | 515,858 |
2020-05-01 | $1.57 | $1.59 | $1.46 | $1.53 | $1.53 | 1,376,552 |
2020-04-30 | $1.89 | $1.90 | $1.52 | $1.55 | $1.55 | 8,837,506 |
2020-04-29 | $1.45 | $1.48 | $1.41 | $1.48 | $1.48 | 394,807 |
2020-04-28 | $1.48 | $1.50 | $1.43 | $1.45 | $1.45 | 532,660 |
2020-04-27 | $1.41 | $1.48 | $1.41 | $1.46 | $1.46 | 439,815 |
2020-04-24 | $1.43 | $1.46 | $1.41 | $1.41 | $1.41 | 315,331 |
2020-04-23 | $1.47 | $1.48 | $1.43 | $1.43 | $1.43 | 344,578 |
2020-04-22 | $1.44 | $1.47 | $1.39 | $1.45 | $1.45 | 614,397 |
2020-04-21 | $1.50 | $1.50 | $1.33 | $1.40 | $1.40 | 874,075 |
2020-04-20 | $1.45 | $1.63 | $1.44 | $1.48 | $1.48 | 2,238,417 |
2020-04-17 | $1.51 | $1.53 | $1.42 | $1.46 | $1.46 | 1,417,669 |
2020-04-16 | $2.04 | $2.04 | $1.51 | $1.55 | $1.55 | 14,952,255 |
2020-04-15 | $1.52 | $1.57 | $1.36 | $1.40 | $1.40 | 578,800 |
2020-04-14 | $1.43 | $1.56 | $1.41 | $1.52 | $1.52 | 507,889 |
2020-04-13 | $1.38 | $1.46 | $1.37 | $1.43 | $1.43 | 306,446 |
2020-04-09 | $1.35 | $1.45 | $1.32 | $1.45 | $1.45 | 260,292 |
2020-04-08 | $1.38 | $1.42 | $1.33 | $1.36 | $1.36 | 196,328 |
2020-04-07 | $1.40 | $1.43 | $1.35 | $1.36 | $1.36 | 243,449 |
2020-04-06 | $1.48 | $1.55 | $1.33 | $1.44 | $1.44 | 508,608 |
2020-04-03 | $1.49 | $1.75 | $1.45 | $1.48 | $1.48 | 1,397,015 |
2020-04-02 | $1.45 | $1.58 | $1.33 | $1.47 | $1.47 | 272,932 |
2020-04-01 | $1.65 | $1.65 | $1.45 | $1.46 | $1.46 | 439,894 |
2020-03-31 | $1.48 | $1.85 | $1.39 | $1.68 | $1.68 | 1,885,432 |
2020-03-30 | $1.50 | $1.58 | $1.43 | $1.50 | $1.50 | 290,139 |
2020-03-27 | $1.60 | $1.66 | $1.40 | $1.58 | $1.58 | 392,432 |
2020-03-26 | $1.76 | $1.84 | $1.61 | $1.61 | $1.61 | 375,082 |
2020-03-25 | $1.77 | $1.98 | $1.66 | $1.72 | $1.72 | 639,066 |
2020-03-24 | $1.45 | $1.75 | $1.43 | $1.73 | $1.73 | 888,626 |
2020-03-23 | $2.02 | $2.25 | $1.33 | $1.47 | $1.47 | 3,290,609 |
2020-03-20 | $1.96 | $1.96 | $1.60 | $1.65 | $1.65 | 410,144 |
2020-03-19 | $1.90 | $2.07 | $1.65 | $1.88 | $1.88 | 1,493,761 |
2020-03-18 | $1.68 | $1.89 | $1.57 | $1.58 | $1.58 | 206,363 |
2020-03-17 | $1.77 | $1.91 | $1.65 | $1.70 | $1.70 | 121,577 |
2020-03-16 | $1.50 | $1.97 | $1.50 | $1.77 | $1.77 | 147,331 |
2020-03-13 | $2.09 | $2.09 | $1.70 | $1.97 | $1.97 | 267,938 |
2020-03-12 | $2.13 | $2.30 | $1.70 | $1.95 | $1.95 | 768,894 |
2020-03-11 | $2.50 | $2.74 | $2.44 | $2.54 | $2.54 | 337,340 |
2020-03-10 | $2.81 | $2.81 | $2.33 | $2.48 | $2.48 | 423,965 |
2020-03-09 | $2.83 | $2.90 | $2.60 | $2.67 | $2.67 | 450,965 |
2020-03-06 | $3.02 | $3.07 | $2.90 | $2.99 | $2.99 | 249,632 |
2020-03-05 | $3.14 | $3.17 | $3.01 | $3.05 | $3.05 | 190,176 |
2020-03-04 | $3.03 | $3.18 | $3.01 | $3.17 | $3.17 | 217,945 |
2020-03-03 | $3.14 | $3.20 | $2.95 | $2.97 | $2.97 | 178,829 |
2020-03-02 | $3.10 | $3.15 | $2.96 | $3.10 | $3.10 | 316,196 |
2020-02-28 | $2.96 | $3.06 | $2.76 | $3.02 | $3.02 | 524,290 |
2020-02-27 | $3.00 | $3.13 | $2.65 | $2.99 | $2.99 | 372,597 |
2020-02-26 | $3.00 | $3.13 | $2.67 | $2.83 | $2.83 | 418,081 |
2020-02-25 | $3.03 | $3.24 | $2.96 | $3.01 | $3.01 | 339,580 |
2020-02-24 | $3.14 | $3.15 | $2.80 | $3.03 | $3.03 | 416,977 |
2020-02-21 | $3.36 | $3.45 | $3.12 | $3.16 | $3.16 | 514,955 |
2020-02-20 | $3.35 | $3.54 | $3.12 | $3.34 | $3.34 | 893,115 |
2020-02-19 | $2.75 | $3.45 | $2.72 | $3.30 | $3.30 | 1,170,664 |
2020-02-18 | $2.75 | $2.82 | $2.72 | $2.75 | $2.75 | 256,763 |
2020-02-14 | $2.72 | $2.82 | $2.70 | $2.79 | $2.79 | 352,135 |
2020-02-13 | $2.78 | $2.85 | $2.65 | $2.72 | $2.72 | 707,326 |
2020-02-12 | $2.68 | $2.71 | $2.57 | $2.62 | $2.62 | 222,558 |
2020-02-11 | $2.74 | $2.77 | $2.65 | $2.70 | $2.70 | 173,562 |
2020-02-10 | $2.76 | $2.77 | $2.59 | $2.67 | $2.67 | 153,212 |
2020-02-07 | $2.65 | $2.80 | $2.55 | $2.75 | $2.75 | 180,118 |
2020-02-06 | $2.68 | $2.72 | $2.56 | $2.66 | $2.66 | 218,513 |
2020-02-05 | $2.64 | $2.78 | $2.54 | $2.66 | $2.66 | 158,731 |
2020-02-04 | $2.81 | $2.90 | $2.51 | $2.64 | $2.64 | 485,626 |
2020-02-03 | $2.83 | $2.99 | $2.62 | $2.82 | $2.82 | 600,413 |
2020-01-31 | $2.46 | $2.86 | $2.46 | $2.73 | $2.73 | 410,816 |
2020-01-30 | $2.66 | $2.71 | $2.30 | $2.46 | $2.46 | 761,137 |
2020-01-29 | $2.98 | $2.98 | $2.60 | $2.64 | $2.64 | 467,010 |
2020-01-28 | $3.00 | $3.08 | $2.85 | $2.92 | $2.92 | 311,002 |
2020-01-27 | $2.80 | $2.96 | $2.79 | $2.95 | $2.95 | 463,376 |
2020-01-24 | $3.08 | $3.23 | $2.71 | $2.96 | $2.96 | 1,648,021 |
2020-01-23 | $2.50 | $3.00 | $2.50 | $2.98 | $2.98 | 1,478,948 |
2020-01-22 | $2.50 | $2.71 | $2.35 | $2.44 | $2.44 | 1,088,638 |
2020-01-21 | $2.14 | $2.43 | $2.10 | $2.39 | $2.39 | 865,689 |
2020-01-17 | $2.10 | $2.27 | $2.08 | $2.09 | $2.09 | 857,767 |
2020-01-16 | $1.87 | $2.13 | $1.81 | $2.05 | $2.05 | 938,999 |
2020-01-15 | $1.62 | $1.83 | $1.61 | $1.81 | $1.81 | 229,616 |
2020-01-14 | $1.63 | $1.68 | $1.48 | $1.60 | $1.60 | 227,274 |
2020-01-13 | $1.70 | $1.71 | $1.60 | $1.63 | $1.63 | 159,305 |
2020-01-10 | $1.68 | $1.70 | $1.64 | $1.68 | $1.68 | 113,863 |
2020-01-09 | $1.63 | $1.74 | $1.63 | $1.66 | $1.66 | 91,046 |
2020-01-08 | $1.81 | $1.81 | $1.62 | $1.69 | $1.69 | 382,701 |
2020-01-07 | $1.95 | $1.95 | $1.69 | $1.81 | $1.81 | 639,519 |
2020-01-06 | $1.43 | $1.83 | $1.43 | $1.83 | $1.83 | 1,309,020 |
2020-01-03 | $1.41 | $1.49 | $1.41 | $1.45 | $1.45 | 129,311 |
2020-01-02 | $1.45 | $1.47 | $1.37 | $1.42 | $1.42 | 123,919 |
2019-12-31 | $1.42 | $1.49 | $1.41 | $1.45 | $1.45 | 81,148 |
2019-12-30 | $1.45 | $1.48 | $1.40 | $1.43 | $1.43 | 168,554 |
2019-12-27 | $1.45 | $1.46 | $1.39 | $1.42 | $1.42 | 89,345 |
2019-12-26 | $1.38 | $1.47 | $1.37 | $1.45 | $1.45 | 123,766 |
2019-12-24 | $1.39 | $1.42 | $1.37 | $1.39 | $1.39 | 61,031 |
2019-12-23 | $1.38 | $1.42 | $1.30 | $1.39 | $1.39 | 130,983 |
2019-12-20 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 144,253 |
2019-12-19 | $1.34 | $1.38 | $1.33 | $1.35 | $1.35 | 154,060 |
2019-12-18 | $1.31 | $1.46 | $1.31 | $1.38 | $1.38 | 222,219 |
2019-12-17 | $1.47 | $1.47 | $1.28 | $1.36 | $1.36 | 362,209 |
2019-12-16 | $1.28 | $1.46 | $1.27 | $1.42 | $1.42 | 664,997 |
2019-12-13 | $1.25 | $1.28 | $1.19 | $1.26 | $1.26 | 124,882 |
2019-12-12 | $1.32 | $1.32 | $1.15 | $1.24 | $1.24 | 270,757 |
2019-12-11 | $1.21 | $1.30 | $1.21 | $1.24 | $1.24 | 263,313 |
2019-12-10 | $1.08 | $1.21 | $1.08 | $1.20 | $1.20 | 168,413 |
2019-12-09 | $1.18 | $1.21 | $1.07 | $1.07 | $1.07 | 195,121 |
2019-12-06 | $1.11 | $1.22 | $1.06 | $1.18 | $1.18 | 408,837 |
2019-12-05 | $1.03 | $1.10 | $0.98 | $1.06 | $1.06 | 219,996 |
2019-12-04 | $1.02 | $1.04 | $0.98 | $1.01 | $1.01 | 105,063 |
2019-12-03 | $0.96 | $1.01 | $0.93 | $1.01 | $1.01 | 85,395 |
2019-12-02 | $0.96 | $1.00 | $0.95 | $0.96 | $0.96 | 106,551 |
2019-11-29 | $1.00 | $1.01 | $0.93 | $1.00 | $1.00 | 45,230 |
2019-11-27 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 47,635 |
2019-11-26 | $0.96 | $1.03 | $0.96 | $1.01 | $1.01 | 44,775 |
2019-11-25 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 64,161 |
2019-11-22 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 47,387 |
2019-11-21 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 37,699 |
2019-11-20 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 64,187 |
2019-11-19 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 40,298 |
2019-11-18 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 41,615 |
2019-11-15 | $0.96 | $0.98 | $0.90 | $0.94 | $0.94 | 62,667 |
2019-11-14 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 37,057 |
2019-11-13 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 28,793 |
2019-11-12 | $1.06 | $1.07 | $0.96 | $1.00 | $1.00 | 208,361 |
2019-11-11 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 43,592 |
2019-11-08 | $1.00 | $1.10 | $1.00 | $1.05 | $1.05 | 50,724 |
2019-11-07 | $0.99 | $1.05 | $0.94 | $1.04 | $1.04 | 106,959 |
2019-11-06 | $0.95 | $0.99 | $0.94 | $0.99 | $0.99 | 93,804 |
2019-11-05 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 11,233 |
2019-11-04 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 50,200 |
2019-11-01 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 45,676 |
2019-10-31 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 33,750 |
2019-10-30 | $0.94 | $0.97 | $0.89 | $0.91 | $0.91 | 31,344 |
2019-10-29 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 19,644 |
2019-10-28 | $0.89 | $0.97 | $0.89 | $0.97 | $0.97 | 17,784 |
2019-10-25 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 103,103 |
2019-10-24 | $0.93 | $0.94 | $0.86 | $0.89 | $0.89 | 45,349 |
2019-10-23 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 17,290 |
2019-10-22 | $0.93 | $0.93 | $0.85 | $0.88 | $0.88 | 29,804 |
2019-10-21 | $0.86 | $0.92 | $0.85 | $0.90 | $0.90 | 18,221 |
2019-10-18 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 58,186 |
2019-10-17 | $0.89 | $0.93 | $0.89 | $0.92 | $0.92 | 20,879 |
2019-10-16 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 16,713 |
2019-10-15 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 16,192 |
2019-10-14 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 14,240 |
2019-10-11 | $0.87 | $0.93 | $0.86 | $0.89 | $0.89 | 31,532 |
2019-10-10 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 37,294 |
2019-10-09 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 45,348 |
2019-10-08 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 33,705 |
2019-10-07 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 30,898 |
2019-10-04 | $0.99 | $0.99 | $0.92 | $0.96 | $0.96 | 65,022 |
2019-10-03 | $0.90 | $1.00 | $0.90 | $0.98 | $0.98 | 383,299 |
2019-10-02 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 26,480 |
2019-10-01 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 34,798 |
2019-09-30 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 28,867 |
2019-09-27 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 18,703 |
2019-09-26 | $0.96 | $0.96 | $0.91 | $0.95 | $0.95 | 14,687 |
2019-09-25 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 60,330 |
2019-09-24 | $0.93 | $0.96 | $0.90 | $0.94 | $0.94 | 47,345 |
2019-09-23 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 29,750 |
2019-09-20 | $0.91 | $0.96 | $0.90 | $0.96 | $0.96 | 39,354 |
2019-09-19 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 16,504 |
2019-09-18 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 28,545 |
2019-09-17 | $0.91 | $0.96 | $0.89 | $0.93 | $0.93 | 98,488 |
2019-09-16 | $0.88 | $0.93 | $0.88 | $0.89 | $0.89 | 65,377 |
2019-09-13 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 54,063 |
2019-09-12 | $0.92 | $0.96 | $0.90 | $0.90 | $0.90 | 42,177 |
2019-09-11 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 49,583 |
2019-09-10 | $0.94 | $0.95 | $0.90 | $0.93 | $0.93 | 54,546 |
2019-09-09 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 111,542 |
2019-09-06 | $0.97 | $0.97 | $0.90 | $0.97 | $0.97 | 150,390 |
2019-09-05 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 138,678 |
2019-09-04 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 97,949 |
2019-09-03 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 94,813 |
2019-08-30 | $1.03 | $1.06 | $0.96 | $1.00 | $1.00 | 131,653 |
2019-08-29 | $1.14 | $1.14 | $1.01 | $1.03 | $1.03 | 345,301 |
2019-08-28 | $1.11 | $1.23 | $1.00 | $1.10 | $1.10 | 2,006,509 |
2019-08-27 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 44,602 |
2019-08-26 | $1.08 | $1.11 | $1.03 | $1.10 | $1.10 | 76,623 |
2019-08-23 | $1.05 | $1.11 | $1.05 | $1.07 | $1.07 | 84,357 |
2019-08-22 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 84,445 |
2019-08-21 | $1.10 | $1.10 | $1.03 | $1.09 | $1.09 | 19,242 |
2019-08-20 | $1.01 | $1.09 | $1.01 | $1.09 | $1.09 | 69,904 |
2019-08-19 | $1.08 | $1.15 | $1.00 | $1.04 | $1.04 | 112,792 |
2019-08-16 | $1.05 | $1.10 | $1.00 | $1.10 | $1.10 | 69,362 |
2019-08-15 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 44,746 |
2019-08-14 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 168,301 |
2019-08-13 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 58,239 |
2019-08-12 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 80,445 |
2019-08-09 | $1.20 | $1.20 | $1.02 | $1.14 | $1.14 | 186,423 |
2019-08-08 | $1.17 | $1.20 | $1.12 | $1.14 | $1.14 | 48,850 |
2019-08-07 | $1.12 | $1.18 | $1.07 | $1.17 | $1.17 | 47,002 |
2019-08-06 | $1.15 | $1.21 | $0.94 | $1.12 | $1.12 | 252,852 |
2019-08-05 | $1.20 | $1.23 | $1.16 | $1.16 | $1.16 | 54,067 |
2019-08-02 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 138,069 |
2019-08-01 | $1.30 | $1.32 | $1.20 | $1.23 | $1.23 | 290,016 |
2019-07-31 | $1.32 | $1.38 | $1.29 | $1.29 | $1.29 | 301,479 |
2019-07-30 | $1.21 | $1.39 | $1.20 | $1.31 | $1.31 | 620,378 |
2019-07-29 | $1.17 | $1.20 | $1.11 | $1.19 | $1.19 | 226,097 |
2019-07-26 | $1.23 | $1.23 | $1.06 | $1.06 | $1.06 | 166,102 |
2019-07-25 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 98,045 |
2019-07-24 | $1.29 | $1.30 | $1.12 | $1.25 | $1.25 | 308,182 |
2019-07-23 | $1.22 | $1.29 | $1.20 | $1.28 | $1.28 | 692,590 |
2019-07-22 | $1.15 | $1.21 | $1.14 | $1.21 | $1.21 | 254,967 |
2019-07-19 | $1.20 | $1.20 | $1.12 | $1.14 | $1.14 | 257,302 |
2019-07-18 | $1.11 | $1.17 | $1.09 | $1.17 | $1.17 | 389,409 |
2019-07-17 | $1.07 | $1.10 | $1.02 | $1.10 | $1.10 | 274,029 |
2019-07-16 | $0.95 | $1.13 | $0.94 | $1.06 | $1.06 | 1,341,147 |
2019-07-15 | $0.93 | $0.99 | $0.93 | $0.98 | $0.98 | 163,461 |
2019-07-12 | $0.94 | $0.99 | $0.94 | $0.98 | $0.98 | 121,525 |
2019-07-11 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 178,949 |
2019-07-10 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 91,928 |
2019-07-09 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 104,954 |
2019-07-08 | $0.80 | $0.88 | $0.78 | $0.87 | $0.87 | 957,604 |
2019-07-05 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 16,869 |
2019-07-03 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 15,162 |
2019-07-02 | $0.74 | $0.76 | $0.71 | $0.75 | $0.75 | 58,705 |
2019-07-01 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 22,220 |
2019-06-28 | $0.78 | $0.79 | $0.71 | $0.71 | $0.71 | 54,207 |
2019-06-27 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 4,640 |
2019-06-26 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 42,292 |
2019-06-25 | $0.70 | $0.78 | $0.70 | $0.75 | $0.75 | 84,506 |
2019-06-24 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 193,137 |
2019-06-21 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 22,906 |
2019-06-20 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 33,839 |
2019-06-19 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 20,694 |
2019-06-18 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 63,262 |
2019-06-17 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 25,626 |
2019-06-14 | $0.73 | $0.73 | $0.68 | $0.73 | $0.73 | 3,136 |
2019-06-13 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 70,420 |
2019-06-12 | $0.70 | $0.73 | $0.67 | $0.67 | $0.67 | 44,621 |
2019-06-11 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 11,427 |
2019-06-10 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 5,514 |
2019-06-07 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 8,496 |
2019-06-06 | $0.69 | $0.73 | $0.68 | $0.73 | $0.73 | 11,156 |
2019-06-05 | $0.70 | $0.73 | $0.68 | $0.72 | $0.72 | 12,998 |
2019-06-04 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 47,640 |
2019-06-03 | $0.69 | $0.69 | $0.66 | $0.69 | $0.69 | 42,929 |
2019-05-31 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 20,895 |
2019-05-30 | $0.73 | $0.73 | $0.68 | $0.72 | $0.72 | 20,547 |
2019-05-29 | $0.75 | $0.82 | $0.74 | $0.78 | $0.78 | 49,337 |
2019-05-28 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 23,537 |
2019-05-24 | $0.73 | $0.80 | $0.73 | $0.73 | $0.73 | 81,831 |
2019-05-23 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 85,726 |
2019-05-22 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 363,717 |
2019-05-21 | $0.72 | $0.73 | $0.67 | $0.68 | $0.68 | 27,242 |
2019-05-20 | $0.70 | $0.73 | $0.69 | $0.70 | $0.70 | 23,169 |
2019-05-17 | $0.76 | $0.80 | $0.69 | $0.74 | $0.74 | 85,815 |
2019-05-16 | $0.81 | $0.84 | $0.75 | $0.76 | $0.76 | 53,967 |
2019-05-15 | $0.75 | $0.83 | $0.74 | $0.83 | $0.83 | 41,635 |
2019-05-14 | $0.72 | $0.77 | $0.72 | $0.74 | $0.74 | 42,871 |
2019-05-13 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 37,728 |
2019-05-10 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 11,789 |
2019-05-09 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 26,551 |
2019-05-08 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 7,134 |
2019-05-07 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 43,481 |
2019-05-06 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 28,705 |
2019-05-03 | $0.73 | $0.74 | $0.69 | $0.71 | $0.71 | 40,492 |
2019-05-02 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 16,044 |
2019-05-01 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 44,678 |
2019-04-30 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 32,584 |
2019-04-29 | $0.71 | $0.73 | $0.67 | $0.73 | $0.73 | 128,716 |
2019-04-26 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 47,683 |
2019-04-25 | $0.72 | $0.72 | $0.67 | $0.72 | $0.72 | 103,903 |
2019-04-24 | $0.73 | $0.74 | $0.67 | $0.70 | $0.70 | 107,162 |
2019-04-23 | $0.75 | $0.78 | $0.71 | $0.73 | $0.73 | 533,890 |
2019-04-22 | $0.75 | $0.77 | $0.65 | $0.71 | $0.71 | 476,604 |
2019-04-18 | $0.94 | $0.96 | $0.77 | $0.79 | $0.79 | 2,455,946 |
2019-04-17 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 28,543 |
2019-04-16 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 36,216 |
2019-04-15 | $0.83 | $0.86 | $0.82 | $0.83 | $0.83 | 50,967 |
2019-04-12 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 26,977 |
2019-04-11 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 42,651 |
2019-04-10 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 104,827 |
2019-04-09 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 99,365 |
2019-04-08 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 47,966 |
2019-04-05 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 64,497 |
2019-04-04 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 95,195 |
2019-04-03 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 39,811 |
2019-04-02 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 41,339 |
2019-04-01 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 52,159 |
2019-03-29 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 37,999 |
2019-03-28 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 48,572 |
2019-03-27 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 47,471 |
2019-03-26 | $0.92 | $0.97 | $0.89 | $0.93 | $0.93 | 141,943 |
2019-03-25 | $0.94 | $1.01 | $0.94 | $0.98 | $0.98 | 59,188 |
2019-03-22 | $1.01 | $1.01 | $0.94 | $0.99 | $0.99 | 40,672 |
2019-03-21 | $1.03 | $1.03 | $0.96 | $0.97 | $0.97 | 39,602 |
2019-03-20 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 18,411 |
2019-03-19 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 89,964 |
2019-03-18 | $1.04 | $1.04 | $0.94 | $0.99 | $0.99 | 68,937 |
2019-03-15 | $0.95 | $1.03 | $0.93 | $0.96 | $0.96 | 101,604 |
2019-03-14 | $0.91 | $1.04 | $0.91 | $0.97 | $0.97 | 408,477 |
2019-03-13 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 53,661 |
2019-03-12 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 24,223 |
2019-03-11 | $0.91 | $0.94 | $0.90 | $0.91 | $0.91 | 18,244 |
2019-03-08 | $0.95 | $0.97 | $0.90 | $0.93 | $0.93 | 74,506 |
2019-03-07 | $0.91 | $1.02 | $0.90 | $0.96 | $0.96 | 159,216 |
2019-03-06 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 22,682 |
2019-03-05 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 5,278 |
2019-03-04 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 19,354 |
2019-03-01 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 45,318 |
2019-02-28 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 27,342 |
2019-02-27 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 17,861 |
2019-02-26 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 41,764 |
2019-02-25 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 26,486 |
2019-02-22 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 46,684 |
2019-02-21 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 24,339 |
2019-02-20 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 36,044 |
2019-02-19 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 15,991 |
2019-02-15 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 19,681 |
2019-02-14 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 79,354 |
2019-02-13 | $0.86 | $0.93 | $0.86 | $0.91 | $0.91 | 57,307 |
2019-02-12 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 133,762 |
2019-02-11 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 92,374 |
2019-02-08 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 44,949 |
2019-02-07 | $0.94 | $1.00 | $0.90 | $0.91 | $0.91 | 171,294 |
2019-02-06 | $0.89 | $0.93 | $0.89 | $0.89 | $0.89 | 11,992 |
2019-02-05 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 23,672 |
2019-02-04 | $0.92 | $0.94 | $0.88 | $0.92 | $0.92 | 61,663 |
2019-02-01 | $0.89 | $0.93 | $0.88 | $0.92 | $0.92 | 62,042 |
2019-01-31 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 74,543 |
2019-01-30 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 56,159 |
2019-01-29 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 66,595 |
2019-01-28 | $0.93 | $0.99 | $0.88 | $0.99 | $0.99 | 65,733 |
2019-01-25 | $0.98 | $0.99 | $0.86 | $0.93 | $0.93 | 279,408 |
2019-01-24 | $0.96 | $1.01 | $0.95 | $0.97 | $0.97 | 330,910 |
2019-01-23 | $1.30 | $1.32 | $0.98 | $1.04 | $1.04 | 5,331,472 |
2019-01-22 | $1.02 | $1.07 | $1.00 | $1.03 | $1.03 | 97,730 |
2019-01-18 | $0.99 | $1.05 | $0.98 | $1.03 | $1.03 | 75,818 |
2019-01-17 | $0.97 | $1.06 | $0.97 | $1.00 | $1.00 | 313,336 |
2019-01-16 | $0.98 | $1.03 | $0.97 | $0.99 | $0.99 | 9,044 |
2019-01-15 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 9,641 |
2019-01-14 | $1.04 | $1.07 | $0.96 | $1.01 | $1.01 | 41,827 |
2019-01-11 | $0.96 | $1.04 | $0.96 | $1.04 | $1.04 | 29,867 |
2019-01-10 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 24,849 |
2019-01-09 | $1.02 | $1.03 | $0.97 | $0.97 | $0.97 | 88,791 |
2019-01-08 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 66,033 |
2019-01-07 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 14,214 |
2019-01-04 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 66,093 |
2019-01-03 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 6,512 |
2019-01-02 | $0.90 | $0.97 | $0.90 | $0.96 | $0.96 | 41,835 |
2018-12-31 | $0.87 | $0.89 | $0.84 | $0.86 | $0.86 | 107,896 |
2018-12-28 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 45,875 |
2018-12-27 | $0.85 | $0.87 | $0.82 | $0.86 | $0.86 | 43,843 |
2018-12-26 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 170,652 |
2018-12-24 | $0.86 | $0.91 | $0.85 | $0.91 | $0.91 | 55,752 |
2018-12-21 | $0.85 | $0.89 | $0.83 | $0.89 | $0.89 | 97,941 |
2018-12-20 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 118,902 |
2018-12-19 | $0.94 | $0.94 | $0.88 | $0.92 | $0.92 | 61,239 |
2018-12-18 | $0.91 | $0.95 | $0.84 | $0.95 | $0.95 | 39,011 |
2018-12-17 | $0.94 | $0.97 | $0.80 | $0.88 | $0.88 | 242,105 |
2018-12-14 | $0.97 | $1.00 | $0.94 | $0.94 | $0.94 | 57,455 |
2018-12-13 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 31,921 |
2018-12-12 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 32,833 |
2018-12-11 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 30,012 |
2018-12-10 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 45,625 |
2018-12-07 | $0.97 | $1.00 | $0.94 | $0.97 | $0.97 | 56,769 |
2018-12-06 | $1.03 | $1.05 | $0.96 | $0.97 | $0.97 | 27,744 |
2018-12-04 | $1.03 | $1.04 | $0.94 | $1.00 | $1.00 | 94,261 |
2018-12-03 | $1.11 | $1.11 | $1.00 | $1.08 | $1.08 | 117,701 |
2018-11-30 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 72,450 |
2018-11-29 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 22,580 |
2018-11-28 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 11,806 |
2018-11-27 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 49,733 |
2018-11-26 | $1.11 | $1.13 | $1.08 | $1.12 | $1.12 | 27,868 |
2018-11-23 | $1.07 | $1.15 | $1.07 | $1.09 | $1.09 | 22,561 |
2018-11-21 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 36,348 |
2018-11-20 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 33,993 |
2018-11-19 | $1.05 | $1.09 | $1.00 | $1.01 | $1.01 | 135,752 |
2018-11-16 | $1.10 | $1.10 | $1.06 | $1.10 | $1.10 | 52,321 |
2018-11-15 | $1.01 | $1.10 | $1.01 | $1.10 | $1.10 | 40,406 |
2018-11-14 | $1.11 | $1.11 | $1.00 | $1.01 | $1.01 | 100,139 |
2018-11-13 | $1.08 | $1.11 | $1.04 | $1.08 | $1.08 | 82,306 |
2018-11-12 | $1.10 | $1.12 | $1.02 | $1.04 | $1.04 | 82,656 |
2018-11-09 | $1.17 | $1.21 | $1.01 | $1.10 | $1.10 | 140,125 |
2018-11-08 | $1.17 | $1.19 | $1.14 | $1.14 | $1.14 | 97,441 |
2018-11-07 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 29,883 |
2018-11-06 | $1.20 | $1.20 | $1.12 | $1.18 | $1.18 | 33,415 |
2018-11-05 | $1.18 | $1.20 | $1.14 | $1.16 | $1.16 | 50,187 |
2018-11-02 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 115,814 |
2018-11-01 | $1.12 | $1.18 | $1.10 | $1.16 | $1.16 | 83,972 |
2018-10-31 | $1.14 | $1.18 | $1.11 | $1.14 | $1.14 | 132,859 |
2018-10-30 | $1.12 | $1.16 | $1.09 | $1.14 | $1.14 | 51,413 |
2018-10-29 | $1.19 | $1.21 | $1.10 | $1.14 | $1.14 | 104,989 |
2018-10-26 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 81,138 |
2018-10-25 | $1.25 | $1.29 | $1.20 | $1.22 | $1.22 | 144,746 |
2018-10-24 | $1.20 | $1.27 | $1.11 | $1.23 | $1.23 | 422,674 |
2018-10-23 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 54,494 |
2018-10-22 | $1.27 | $1.28 | $1.18 | $1.23 | $1.23 | 145,237 |
2018-10-19 | $1.35 | $1.37 | $1.21 | $1.27 | $1.27 | 307,073 |
2018-10-18 | $1.16 | $1.25 | $1.14 | $1.20 | $1.20 | 402,794 |
2018-10-17 | $1.13 | $1.19 | $1.05 | $1.08 | $1.08 | 440,455 |
2018-10-16 | $1.15 | $1.25 | $1.12 | $1.13 | $1.13 | 363,621 |
2018-10-15 | $1.39 | $1.45 | $1.03 | $1.07 | $1.07 | 981,789 |
2018-10-12 | $1.44 | $1.54 | $1.44 | $1.45 | $1.45 | 193,989 |
2018-10-11 | $1.60 | $1.65 | $1.40 | $1.42 | $1.42 | 259,173 |
2018-10-10 | $1.59 | $1.69 | $1.54 | $1.62 | $1.62 | 150,831 |
2018-10-09 | $1.90 | $1.93 | $1.57 | $1.61 | $1.61 | 471,432 |
2018-10-08 | $2.01 | $2.13 | $1.87 | $1.89 | $1.89 | 306,909 |
2018-10-05 | $2.14 | $2.20 | $1.95 | $2.06 | $2.06 | 410,213 |
2018-10-04 | $2.02 | $2.15 | $2.02 | $2.10 | $2.10 | 538,488 |
2018-10-03 | $1.80 | $2.20 | $1.77 | $2.00 | $2.00 | 1,067,364 |
2018-10-02 | $1.80 | $1.95 | $1.73 | $1.80 | $1.80 | 297,214 |
2018-10-01 | $1.93 | $1.94 | $1.73 | $1.82 | $1.82 | 148,155 |
2018-09-28 | $1.92 | $1.94 | $1.75 | $1.88 | $1.88 | 381,667 |
2018-09-27 | $1.69 | $1.97 | $1.63 | $1.97 | $1.97 | 726,510 |
2018-09-26 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 209,110 |
2018-09-25 | $1.56 | $1.62 | $1.53 | $1.62 | $1.62 | 233,891 |
2018-09-24 | $1.51 | $1.59 | $1.45 | $1.55 | $1.55 | 147,805 |
2018-09-21 | $1.55 | $1.55 | $1.46 | $1.54 | $1.54 | 243,076 |
2018-09-20 | $1.64 | $1.70 | $1.50 | $1.55 | $1.55 | 509,333 |
2018-09-19 | $1.61 | $1.65 | $1.56 | $1.64 | $1.64 | 128,925 |
2018-09-18 | $1.48 | $1.65 | $1.46 | $1.58 | $1.58 | 580,790 |
2018-09-17 | $1.48 | $1.52 | $1.44 | $1.48 | $1.48 | 56,495 |
2018-09-14 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 69,965 |
2018-09-13 | $1.57 | $1.58 | $1.47 | $1.54 | $1.54 | 168,096 |
2018-09-12 | $1.43 | $1.58 | $1.41 | $1.53 | $1.53 | 463,561 |
2018-09-11 | $1.47 | $1.49 | $1.37 | $1.44 | $1.44 | 125,618 |
2018-09-10 | $1.49 | $1.52 | $1.43 | $1.48 | $1.48 | 135,051 |
2018-09-07 | $1.46 | $1.50 | $1.46 | $1.47 | $1.47 | 108,091 |
2018-09-06 | $1.55 | $1.55 | $1.47 | $1.49 | $1.49 | 148,944 |
2018-09-05 | $1.60 | $1.60 | $1.47 | $1.55 | $1.55 | 200,594 |
2018-09-04 | $1.65 | $1.67 | $1.56 | $1.60 | $1.60 | 163,020 |
2018-08-31 | $1.54 | $1.62 | $1.53 | $1.59 | $1.59 | 368,199 |
2018-08-30 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 129,352 |
2018-08-29 | $1.58 | $1.58 | $1.47 | $1.55 | $1.55 | 355,822 |
2018-08-28 | $1.44 | $1.55 | $1.42 | $1.48 | $1.48 | 673,024 |
2018-08-27 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 59,681 |
2018-08-24 | $1.41 | $1.45 | $1.37 | $1.41 | $1.41 | 115,643 |
2018-08-23 | $1.41 | $1.43 | $1.36 | $1.41 | $1.41 | 132,692 |
2018-08-22 | $1.53 | $1.54 | $1.32 | $1.40 | $1.40 | 1,205,471 |
2018-08-21 | $1.38 | $1.52 | $1.38 | $1.49 | $1.49 | 724,159 |
2018-08-20 | $1.33 | $1.44 | $1.27 | $1.39 | $1.39 | 397,930 |
2018-08-17 | $1.35 | $1.39 | $1.32 | $1.34 | $1.34 | 88,169 |
2018-08-16 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 51,413 |
2018-08-15 | $1.41 | $1.46 | $1.36 | $1.38 | $1.38 | 73,953 |
2018-08-14 | $1.46 | $1.46 | $1.37 | $1.43 | $1.43 | 185,003 |
2018-08-13 | $1.43 | $1.47 | $1.40 | $1.44 | $1.44 | 188,908 |
2018-08-10 | $1.38 | $1.45 | $1.35 | $1.44 | $1.44 | 261,432 |
2018-08-09 | $1.42 | $1.46 | $1.26 | $1.41 | $1.41 | 379,698 |
2018-08-08 | $1.40 | $1.58 | $1.39 | $1.47 | $1.47 | 1,847,386 |
2018-08-07 | $1.35 | $1.40 | $1.33 | $1.40 | $1.40 | 102,576 |
2018-08-06 | $1.35 | $1.39 | $1.31 | $1.34 | $1.34 | 73,838 |
2018-08-03 | $1.30 | $1.41 | $1.30 | $1.34 | $1.34 | 634,546 |
2018-08-02 | $1.20 | $1.34 | $1.19 | $1.30 | $1.30 | 728,766 |
2018-08-01 | $1.22 | $1.27 | $1.14 | $1.21 | $1.21 | 123,945 |
2018-07-31 | $1.21 | $1.25 | $1.18 | $1.23 | $1.23 | 108,291 |
2018-07-30 | $1.20 | $1.21 | $1.15 | $1.20 | $1.20 | 214,074 |
2018-07-27 | $1.15 | $1.22 | $1.13 | $1.18 | $1.18 | 193,322 |
2018-07-26 | $1.16 | $1.17 | $1.13 | $1.16 | $1.16 | 26,465 |
2018-07-25 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 58,781 |
2018-07-24 | $1.17 | $1.28 | $1.12 | $1.12 | $1.12 | 97,349 |
2018-07-23 | $1.21 | $1.23 | $1.11 | $1.15 | $1.15 | 150,049 |
2018-07-20 | $1.16 | $1.30 | $1.16 | $1.22 | $1.22 | 175,406 |
2018-07-19 | $1.13 | $1.20 | $1.09 | $1.15 | $1.15 | 224,209 |
2018-07-18 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 53,018 |
2018-07-17 | $1.03 | $1.12 | $1.03 | $1.10 | $1.10 | 92,065 |
2018-07-16 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 40,902 |
2018-07-13 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 43,866 |
2018-07-12 | $1.06 | $1.10 | $1.03 | $1.04 | $1.04 | 69,062 |
2018-07-11 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 130,843 |
2018-07-10 | $1.07 | $1.12 | $1.03 | $1.04 | $1.04 | 204,260 |
2018-07-09 | $1.16 | $1.23 | $1.06 | $1.08 | $1.08 | 391,883 |
2018-07-06 | $1.05 | $1.13 | $1.05 | $1.05 | $1.05 | 319,798 |
2018-07-05 | $1.03 | $1.08 | $1.00 | $1.03 | $1.03 | 372,348 |
2018-07-03 | $1.00 | $1.07 | $0.97 | $1.03 | $1.03 | 539,457 |
2018-07-02 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 309,153 |
2018-06-29 | $0.96 | $0.97 | $0.92 | $0.97 | $0.97 | 330,121 |
2018-06-28 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 1,346,553 |
2018-06-27 | $1.14 | $1.21 | $0.95 | $1.03 | $1.03 | 398,557 |
2018-06-26 | $1.21 | $1.29 | $1.14 | $1.17 | $1.17 | 175,162 |
2018-06-25 | $1.27 | $1.30 | $1.19 | $1.22 | $1.22 | 68,396 |
2018-06-22 | $1.36 | $1.39 | $1.25 | $1.26 | $1.26 | 128,736 |
2018-06-21 | $1.42 | $1.42 | $1.26 | $1.30 | $1.30 | 173,373 |
2018-06-20 | $1.39 | $1.53 | $1.39 | $1.46 | $1.46 | 76,822 |
2018-06-19 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 174,257 |
2018-06-18 | $1.54 | $1.56 | $1.50 | $1.55 | $1.55 | 29,758 |
2018-06-15 | $1.57 | $1.57 | $1.54 | $1.54 | $1.54 | 16,418 |
2018-06-14 | $1.55 | $1.59 | $1.55 | $1.55 | $1.55 | 4,424 |
2018-06-13 | $1.58 | $1.58 | $1.55 | $1.58 | $1.58 | 8,144 |
2018-06-12 | $1.57 | $1.59 | $1.54 | $1.59 | $1.59 | 16,900 |
2018-06-11 | $1.58 | $1.58 | $1.50 | $1.53 | $1.53 | 33,425 |
2018-06-08 | $1.57 | $1.59 | $1.54 | $1.58 | $1.58 | 8,447 |
2018-06-07 | $1.54 | $1.59 | $1.54 | $1.55 | $1.55 | 30,868 |
2018-06-06 | $1.54 | $1.57 | $1.54 | $1.55 | $1.55 | 16,208 |
2018-06-05 | $1.60 | $1.61 | $1.55 | $1.55 | $1.55 | 28,597 |
2018-06-04 | $1.56 | $1.59 | $1.55 | $1.55 | $1.55 | 19,018 |
2018-06-01 | $1.53 | $1.60 | $1.50 | $1.57 | $1.57 | 57,337 |
2018-05-31 | $1.50 | $1.58 | $1.50 | $1.52 | $1.52 | 53,574 |
2018-05-30 | $1.48 | $1.56 | $1.48 | $1.51 | $1.51 | 56,689 |
2018-05-29 | $1.52 | $1.55 | $1.45 | $1.46 | $1.46 | 209,326 |
2018-05-25 | $1.59 | $1.59 | $1.55 | $1.58 | $1.58 | 26,123 |
2018-05-24 | $1.60 | $1.60 | $1.55 | $1.58 | $1.58 | 52,812 |
2018-05-23 | $1.60 | $1.65 | $1.58 | $1.59 | $1.59 | 31,131 |
2018-05-22 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 1,265 |
2018-05-21 | $1.64 | $1.65 | $1.59 | $1.60 | $1.60 | 30,507 |
2018-05-18 | $1.65 | $1.65 | $1.62 | $1.65 | $1.65 | 27,653 |
2018-05-17 | $1.66 | $1.70 | $1.65 | $1.66 | $1.66 | 12,690 |
2018-05-16 | $1.66 | $1.70 | $1.65 | $1.67 | $1.67 | 13,382 |
2018-05-15 | $1.69 | $1.70 | $1.64 | $1.65 | $1.65 | 9,927 |
2018-05-14 | $1.63 | $1.70 | $1.61 | $1.66 | $1.66 | 33,442 |
2018-05-11 | $1.65 | $1.73 | $1.58 | $1.65 | $1.65 | 99,753 |
2018-05-10 | $1.76 | $1.83 | $1.60 | $1.61 | $1.61 | 29,222 |
2018-05-09 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 29,010 |
2018-05-08 | $1.68 | $1.91 | $1.66 | $1.67 | $1.67 | 79,275 |
2018-05-07 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 23,070 |
2018-05-04 | $1.68 | $1.70 | $1.54 | $1.66 | $1.66 | 17,891 |
2018-05-03 | $1.69 | $1.70 | $1.63 | $1.67 | $1.67 | 14,932 |
2018-05-02 | $1.67 | $1.74 | $1.65 | $1.70 | $1.70 | 50,321 |
2018-05-01 | $1.64 | $1.74 | $1.60 | $1.62 | $1.62 | 34,389 |
2018-04-30 | $1.67 | $1.67 | $1.62 | $1.65 | $1.65 | 29,362 |
2018-04-27 | $1.68 | $1.74 | $1.63 | $1.67 | $1.67 | 64,311 |
2018-04-26 | $1.74 | $1.74 | $1.60 | $1.66 | $1.66 | 77,647 |
2018-04-25 | $1.80 | $1.80 | $1.70 | $1.72 | $1.72 | 12,236 |
2018-04-24 | $1.79 | $1.79 | $1.70 | $1.76 | $1.76 | 25,392 |
2018-04-23 | $1.75 | $1.76 | $1.71 | $1.75 | $1.75 | 8,488 |
2018-04-20 | $1.79 | $1.79 | $1.70 | $1.71 | $1.71 | 12,165 |
2018-04-19 | $1.72 | $1.81 | $1.72 | $1.76 | $1.76 | 10,882 |
2018-04-18 | $1.83 | $1.83 | $1.74 | $1.74 | $1.74 | 11,349 |
2018-04-17 | $1.76 | $1.82 | $1.68 | $1.79 | $1.79 | 26,378 |
2018-04-16 | $1.70 | $1.79 | $1.69 | $1.78 | $1.78 | 14,911 |
2018-04-13 | $1.72 | $1.83 | $1.68 | $1.73 | $1.73 | 27,315 |
2018-04-12 | $1.82 | $1.82 | $1.79 | $1.81 | $1.81 | 42,417 |
2018-04-11 | $1.80 | $1.83 | $1.73 | $1.82 | $1.82 | 14,481 |
2018-04-10 | $1.85 | $1.93 | $1.79 | $1.80 | $1.80 | 50,803 |
2018-04-09 | $1.87 | $1.87 | $1.60 | $1.78 | $1.78 | 70,787 |
2018-04-06 | $1.94 | $1.94 | $1.82 | $1.84 | $1.84 | 42,920 |
2018-04-05 | $1.91 | $1.91 | $1.86 | $1.91 | $1.91 | 55,314 |
2018-04-04 | $1.86 | $1.89 | $1.81 | $1.85 | $1.85 | 135,939 |
2018-04-03 | $1.88 | $1.93 | $1.86 | $1.90 | $1.90 | 48,739 |
2018-04-02 | $1.93 | $1.96 | $1.86 | $1.86 | $1.86 | 79,457 |
2018-03-29 | $1.94 | $2.00 | $1.94 | $1.95 | $1.95 | 69,998 |
2018-03-28 | $1.99 | $1.99 | $1.86 | $1.97 | $1.97 | 53,609 |
2018-03-27 | $2.14 | $2.14 | $1.96 | $2.00 | $2.00 | 79,442 |
2018-03-26 | $1.93 | $2.13 | $1.86 | $2.12 | $2.12 | 164,045 |
2018-03-23 | $1.92 | $2.09 | $1.88 | $1.92 | $1.92 | 369,447 |
2018-03-22 | $2.30 | $3.70 | $2.04 | $2.04 | $2.04 | 7,095,022 |
2018-03-21 | $2.00 | $2.07 | $1.99 | $2.00 | $2.00 | 17,352 |
2018-03-20 | $1.99 | $2.03 | $1.96 | $2.01 | $2.01 | 23,071 |
2018-03-19 | $2.08 | $2.08 | $2.00 | $2.01 | $2.01 | 10,081 |
2018-03-16 | $2.04 | $2.04 | $2.01 | $2.04 | $2.04 | 9,401 |
2018-03-15 | $2.02 | $2.04 | $1.96 | $1.97 | $1.97 | 144,342 |
2018-03-14 | $2.03 | $2.11 | $1.98 | $2.05 | $2.05 | 16,197 |
2018-03-13 | $2.16 | $2.18 | $2.01 | $2.03 | $2.03 | 28,810 |
2018-03-12 | $2.04 | $2.16 | $2.04 | $2.16 | $2.16 | 64,210 |
2018-03-09 | $2.01 | $2.04 | $2.00 | $2.04 | $2.04 | 20,583 |
2018-03-08 | $2.02 | $2.04 | $2.00 | $2.02 | $2.02 | 14,978 |
2018-03-07 | $1.98 | $2.04 | $1.98 | $2.01 | $2.01 | 23,623 |
2018-03-06 | $2.00 | $2.04 | $1.98 | $1.98 | $1.98 | 12,720 |
2018-03-05 | $2.02 | $2.04 | $2.01 | $2.01 | $2.01 | 17,394 |
2018-03-02 | $2.07 | $2.07 | $1.93 | $2.03 | $2.03 | 39,118 |
2018-03-01 | $1.99 | $2.04 | $1.99 | $2.04 | $2.04 | 11,046 |
2018-02-28 | $2.00 | $2.04 | $2.00 | $2.01 | $2.01 | 10,869 |
2018-02-27 | $1.97 | $2.04 | $1.97 | $2.00 | $2.00 | 28,519 |
2018-02-26 | $2.02 | $2.06 | $1.95 | $2.00 | $2.00 | 47,610 |
2018-02-23 | $2.02 | $2.07 | $2.01 | $2.02 | $2.02 | 30,899 |
2018-02-22 | $2.02 | $2.07 | $2.00 | $2.00 | $2.00 | 8,197 |
2018-02-21 | $2.02 | $2.05 | $2.02 | $2.03 | $2.03 | 11,510 |
2018-02-20 | $2.02 | $2.06 | $1.98 | $2.00 | $2.00 | 25,931 |
2018-02-16 | $2.02 | $2.10 | $2.02 | $2.05 | $2.05 | 13,870 |
2018-02-15 | $2.07 | $2.09 | $2.01 | $2.03 | $2.03 | 14,982 |
2018-02-14 | $2.01 | $2.09 | $2.01 | $2.03 | $2.03 | 13,269 |
2018-02-13 | $1.97 | $2.04 | $1.97 | $2.03 | $2.03 | 11,833 |
2018-02-12 | $2.03 | $2.04 | $1.97 | $1.97 | $1.97 | 7,156 |
2018-02-09 | $2.00 | $2.09 | $1.87 | $1.97 | $1.97 | 46,765 |
2018-02-08 | $2.08 | $2.10 | $2.00 | $2.02 | $2.02 | 14,812 |
2018-02-07 | $2.04 | $2.08 | $2.00 | $2.08 | $2.08 | 17,400 |
2018-02-06 | $2.00 | $2.10 | $2.00 | $2.04 | $2.04 | 34,336 |
2018-02-05 | $2.10 | $2.16 | $2.00 | $2.00 | $2.00 | 39,490 |
2018-02-02 | $2.15 | $2.18 | $2.11 | $2.12 | $2.12 | 11,569 |
2018-02-01 | $2.20 | $2.25 | $2.12 | $2.16 | $2.16 | 37,350 |
2018-01-31 | $2.22 | $2.24 | $2.15 | $2.20 | $2.20 | 54,334 |
2018-01-30 | $2.27 | $2.30 | $2.22 | $2.22 | $2.22 | 20,152 |
2018-01-29 | $2.21 | $2.38 | $2.21 | $2.27 | $2.27 | 70,698 |
2018-01-26 | $2.22 | $2.28 | $2.18 | $2.23 | $2.23 | 50,253 |
2018-01-25 | $2.28 | $2.29 | $2.13 | $2.18 | $2.18 | 47,242 |
2018-01-24 | $2.21 | $2.32 | $2.15 | $2.21 | $2.21 | 94,936 |
2018-01-23 | $2.21 | $2.24 | $2.19 | $2.21 | $2.21 | 14,702 |
2018-01-22 | $2.20 | $2.26 | $2.12 | $2.17 | $2.17 | 31,848 |
2018-01-19 | $2.19 | $2.23 | $2.13 | $2.13 | $2.13 | 35,926 |
2018-01-18 | $2.18 | $2.19 | $2.13 | $2.17 | $2.17 | 26,457 |
2018-01-17 | $2.16 | $2.31 | $2.16 | $2.17 | $2.17 | 94,355 |
2018-01-16 | $2.20 | $2.23 | $2.13 | $2.17 | $2.17 | 53,814 |
2018-01-12 | $2.28 | $2.28 | $2.14 | $2.22 | $2.22 | 16,956 |
2018-01-11 | $2.15 | $2.28 | $2.15 | $2.24 | $2.24 | 27,147 |
2018-01-10 | $2.25 | $2.25 | $2.12 | $2.14 | $2.14 | 27,073 |
2018-01-09 | $2.25 | $2.29 | $2.13 | $2.24 | $2.24 | 41,086 |
2018-01-08 | $2.31 | $2.33 | $2.15 | $2.26 | $2.26 | 49,030 |
2018-01-05 | $2.38 | $2.38 | $2.12 | $2.27 | $2.27 | 44,322 |
2018-01-04 | $2.39 | $2.40 | $2.25 | $2.36 | $2.36 | 65,918 |
2018-01-03 | $2.22 | $2.40 | $2.19 | $2.40 | $2.40 | 114,841 |
2018-01-02 | $2.50 | $2.50 | $2.15 | $2.24 | $2.24 | 550,164 |
2017-12-29 | $2.26 | $2.28 | $2.14 | $2.22 | $2.22 | 76,841 |
2017-12-28 | $2.22 | $2.28 | $2.18 | $2.26 | $2.26 | 141,379 |
2017-12-27 | $2.12 | $2.31 | $2.12 | $2.27 | $2.27 | 219,078 |
2017-12-26 | $2.00 | $2.44 | $1.96 | $2.18 | $2.18 | 597,529 |
2017-12-22 | $1.99 | $2.06 | $1.96 | $2.03 | $2.03 | 42,689 |
2017-12-21 | $1.89 | $2.04 | $1.81 | $2.03 | $2.03 | 57,322 |
2017-12-20 | $1.83 | $1.94 | $1.81 | $1.88 | $1.88 | 135,001 |
2017-12-19 | $1.89 | $1.96 | $1.83 | $1.88 | $1.88 | 71,028 |
2017-12-18 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 35,169 |
2017-12-15 | $1.90 | $1.98 | $1.90 | $1.96 | $1.96 | 45,026 |
2017-12-14 | $1.92 | $1.99 | $1.90 | $1.91 | $1.91 | 69,427 |
2017-12-13 | $1.90 | $1.97 | $1.90 | $1.92 | $1.92 | 26,381 |
2017-12-12 | $1.97 | $1.97 | $1.89 | $1.91 | $1.91 | 55,008 |
2017-12-11 | $1.95 | $1.97 | $1.95 | $1.95 | $1.95 | 33,274 |
2017-12-08 | $1.99 | $2.02 | $1.95 | $1.98 | $1.98 | 42,536 |
2017-12-07 | $2.01 | $2.05 | $1.98 | $2.01 | $2.01 | 59,383 |
2017-12-06 | $2.05 | $2.05 | $2.02 | $2.03 | $2.03 | 37,465 |
2017-12-05 | $2.07 | $2.07 | $2.04 | $2.06 | $2.06 | 17,364 |
2017-12-04 | $2.10 | $2.10 | $2.04 | $2.04 | $2.04 | 15,622 |
2017-12-01 | $2.03 | $2.13 | $2.03 | $2.08 | $2.08 | 31,200 |
2017-11-30 | $2.01 | $2.25 | $2.01 | $2.03 | $2.03 | 124,153 |
2017-11-29 | $2.05 | $2.11 | $2.01 | $2.02 | $2.02 | 60,647 |
2017-11-28 | $2.19 | $2.19 | $2.05 | $2.09 | $2.09 | 110,370 |
2017-11-27 | $2.15 | $2.24 | $2.13 | $2.15 | $2.15 | 48,523 |
2017-11-24 | $2.21 | $2.22 | $2.16 | $2.19 | $2.19 | 7,571 |
2017-11-22 | $2.17 | $2.19 | $2.11 | $2.17 | $2.17 | 28,286 |
2017-11-21 | $2.17 | $2.32 | $2.15 | $2.17 | $2.17 | 93,737 |
2017-11-20 | $2.22 | $2.29 | $2.18 | $2.24 | $2.24 | 27,752 |
2017-11-17 | $2.20 | $2.22 | $2.16 | $2.22 | $2.22 | 26,138 |
2017-11-16 | $2.17 | $2.23 | $2.11 | $2.18 | $2.18 | 25,669 |
2017-11-15 | $2.15 | $2.26 | $2.11 | $2.19 | $2.19 | 34,041 |
2017-11-14 | $2.25 | $2.32 | $2.14 | $2.20 | $2.20 | 98,388 |
2017-11-13 | $2.26 | $2.26 | $2.18 | $2.21 | $2.21 | 49,721 |
2017-11-10 | $2.37 | $2.37 | $2.15 | $2.15 | $2.15 | 118,465 |
2017-11-09 | $2.21 | $2.34 | $2.16 | $2.32 | $2.32 | 293,810 |
2017-11-08 | $2.19 | $2.61 | $2.08 | $2.23 | $2.23 | 763,911 |
2017-11-07 | $1.96 | $2.40 | $1.95 | $2.09 | $2.09 | 143,024 |
2017-11-06 | $2.01 | $2.16 | $1.77 | $2.01 | $2.01 | 119,096 |
2017-11-03 | $1.88 | $2.03 | $1.88 | $2.03 | $2.03 | 45,356 |
2017-11-02 | $1.97 | $1.97 | $1.87 | $1.94 | $1.94 | 59,553 |
2017-11-01 | $2.01 | $2.03 | $1.90 | $1.96 | $1.96 | 61,662 |
2017-10-31 | $2.00 | $2.10 | $1.87 | $2.01 | $2.01 | 230,681 |
2017-10-30 | $2.03 | $2.05 | $1.74 | $1.84 | $1.84 | 248,090 |
2017-10-27 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 75,416 |
2017-10-26 | $2.16 | $2.27 | $2.05 | $2.07 | $2.07 | 224,423 |
2017-10-25 | $2.09 | $2.44 | $2.04 | $2.28 | $2.28 | 939,226 |
2017-10-24 | $2.10 | $2.15 | $2.06 | $2.07 | $2.07 | 41,919 |
2017-10-23 | $2.07 | $2.10 | $2.04 | $2.06 | $2.06 | 35,440 |
2017-10-20 | $2.05 | $2.14 | $2.02 | $2.07 | $2.07 | 43,241 |
2017-10-19 | $2.14 | $2.14 | $2.02 | $2.03 | $2.03 | 41,513 |
2017-10-18 | $2.04 | $2.11 | $2.04 | $2.11 | $2.11 | 28,722 |
2017-10-17 | $2.11 | $2.11 | $2.02 | $2.09 | $2.09 | 95,691 |
2017-10-16 | $2.13 | $2.22 | $2.11 | $2.13 | $2.13 | 29,085 |
2017-10-13 | $2.26 | $2.28 | $2.10 | $2.13 | $2.13 | 66,925 |
2017-10-12 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 58,811 |
2017-10-11 | $2.29 | $2.33 | $2.26 | $2.31 | $2.31 | 36,801 |
2017-10-10 | $2.25 | $2.29 | $2.23 | $2.27 | $2.27 | 24,604 |
2017-10-09 | $2.29 | $2.33 | $2.25 | $2.27 | $2.27 | 108,190 |
2017-10-06 | $2.30 | $2.32 | $2.26 | $2.29 | $2.29 | 81,991 |
2017-10-05 | $2.24 | $2.29 | $2.20 | $2.25 | $2.25 | 35,761 |
2017-10-04 | $2.32 | $2.32 | $2.26 | $2.27 | $2.27 | 35,796 |
2017-10-03 | $2.30 | $2.34 | $2.26 | $2.31 | $2.31 | 106,927 |
2017-10-02 | $2.20 | $2.30 | $2.06 | $2.29 | $2.29 | 53,873 |
2017-09-29 | $2.24 | $2.25 | $2.10 | $2.23 | $2.23 | 24,302 |
2017-09-28 | $2.21 | $2.23 | $2.18 | $2.19 | $2.19 | 14,071 |
2017-09-27 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 40,740 |
2017-09-26 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 24,036 |
2017-09-25 | $2.28 | $2.32 | $2.21 | $2.22 | $2.22 | 34,514 |
2017-09-22 | $2.20 | $2.27 | $2.20 | $2.27 | $2.27 | 33,566 |
2017-09-21 | $2.32 | $2.32 | $2.20 | $2.20 | $2.20 | 23,277 |
2017-09-20 | $2.47 | $2.47 | $2.17 | $2.25 | $2.25 | 69,791 |
2017-09-19 | $2.26 | $2.30 | $2.25 | $2.25 | $2.25 | 54,240 |
2017-09-18 | $2.29 | $2.29 | $2.11 | $2.25 | $2.25 | 30,244 |
2017-09-15 | $2.25 | $2.30 | $2.15 | $2.15 | $2.15 | 67,588 |
2017-09-14 | $2.25 | $2.26 | $2.21 | $2.25 | $2.25 | 57,911 |
2017-09-13 | $2.23 | $2.26 | $2.18 | $2.25 | $2.25 | 20,652 |
2017-09-12 | $2.10 | $2.25 | $2.10 | $2.24 | $2.24 | 50,304 |
2017-09-11 | $2.25 | $2.27 | $2.10 | $2.12 | $2.12 | 49,609 |
2017-09-08 | $2.26 | $2.29 | $2.15 | $2.21 | $2.21 | 37,226 |
2017-09-07 | $2.25 | $2.27 | $2.20 | $2.24 | $2.24 | 24,423 |
2017-09-06 | $2.26 | $2.30 | $2.23 | $2.25 | $2.25 | 46,270 |
2017-09-05 | $2.11 | $2.25 | $2.10 | $2.25 | $2.25 | 37,789 |
2017-09-01 | $2.14 | $2.15 | $2.11 | $2.12 | $2.12 | 27,047 |
2017-08-31 | $2.16 | $2.18 | $2.10 | $2.12 | $2.12 | 22,068 |
2017-08-30 | $2.06 | $2.18 | $2.06 | $2.12 | $2.12 | 33,388 |
2017-08-29 | $2.04 | $2.12 | $2.04 | $2.10 | $2.10 | 16,895 |
2017-08-28 | $2.11 | $2.15 | $2.01 | $2.01 | $2.01 | 14,740 |
2017-08-25 | $2.10 | $2.15 | $2.06 | $2.08 | $2.08 | 13,968 |
2017-08-24 | $2.06 | $2.19 | $2.04 | $2.10 | $2.10 | 43,276 |
2017-08-23 | $2.07 | $2.13 | $2.01 | $2.05 | $2.05 | 13,184 |
2017-08-22 | $2.05 | $2.11 | $2.03 | $2.04 | $2.04 | 16,760 |
2017-08-21 | $2.04 | $2.09 | $2.02 | $2.09 | $2.09 | 27,803 |
2017-08-18 | $2.03 | $2.10 | $2.02 | $2.07 | $2.07 | 55,759 |
2017-08-17 | $2.15 | $2.18 | $2.05 | $2.09 | $2.09 | 85,256 |
2017-08-16 | $2.35 | $2.35 | $2.17 | $2.18 | $2.18 | 46,715 |
2017-08-15 | $2.30 | $2.44 | $2.26 | $2.29 | $2.29 | 132,167 |
2017-08-14 | $2.21 | $2.32 | $2.08 | $2.32 | $2.32 | 194,881 |
2017-08-11 | $2.15 | $2.21 | $2.00 | $2.04 | $2.04 | 128,611 |
2017-08-10 | $2.35 | $2.35 | $2.15 | $2.25 | $2.25 | 61,863 |
2017-08-09 | $2.28 | $2.42 | $2.23 | $2.30 | $2.30 | 158,687 |
2017-08-08 | $2.20 | $2.31 | $2.20 | $2.29 | $2.29 | 56,662 |
2017-08-07 | $2.20 | $2.29 | $2.16 | $2.24 | $2.24 | 34,466 |
2017-08-04 | $2.20 | $2.28 | $2.13 | $2.21 | $2.21 | 32,808 |
2017-08-03 | $2.22 | $2.27 | $2.12 | $2.20 | $2.20 | 62,523 |
2017-08-02 | $2.23 | $2.43 | $2.10 | $2.21 | $2.21 | 114,368 |
2017-08-01 | $2.38 | $2.38 | $2.20 | $2.23 | $2.23 | 87,795 |
2017-07-31 | $2.29 | $2.36 | $2.22 | $2.35 | $2.35 | 33,204 |
2017-07-28 | $2.34 | $2.37 | $2.26 | $2.28 | $2.28 | 50,837 |
2017-07-27 | $2.33 | $2.41 | $2.27 | $2.30 | $2.30 | 117,795 |
2017-07-26 | $2.48 | $2.51 | $2.37 | $2.40 | $2.40 | 143,352 |
2017-07-25 | $2.70 | $2.70 | $2.56 | $2.59 | $2.59 | 116,831 |
2017-07-24 | $2.76 | $2.80 | $2.55 | $2.70 | $2.70 | 113,103 |
2017-07-21 | $2.70 | $2.85 | $2.60 | $2.68 | $2.68 | 303,064 |
2017-07-20 | $2.50 | $2.92 | $2.45 | $2.87 | $2.87 | 821,426 |
2017-07-19 | $2.45 | $2.68 | $2.42 | $2.48 | $2.48 | 378,967 |
2017-07-18 | $2.80 | $2.80 | $2.29 | $2.49 | $2.49 | 950,996 |
2017-07-17 | $2.34 | $2.99 | $2.27 | $2.82 | $2.82 | 5,284,900 |
2017-07-14 | $2.08 | $2.10 | $2.07 | $2.07 | $2.07 | 17,991 |
2017-07-13 | $2.05 | $2.09 | $2.05 | $2.08 | $2.08 | 16,883 |
2017-07-12 | $2.04 | $2.10 | $2.02 | $2.06 | $2.06 | 18,175 |
2017-07-11 | $2.06 | $2.11 | $2.01 | $2.06 | $2.06 | 22,253 |
2017-07-10 | $2.07 | $2.12 | $2.04 | $2.09 | $2.09 | 46,497 |
2017-07-07 | $1.99 | $2.06 | $1.99 | $2.03 | $2.03 | 48,563 |
2017-07-06 | $2.06 | $2.06 | $1.98 | $1.98 | $1.98 | 92,305 |
2017-07-05 | $2.06 | $2.10 | $2.05 | $2.05 | $2.05 | 29,959 |
2017-07-03 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 18,718 |
2017-06-30 | $2.08 | $2.10 | $2.03 | $2.05 | $2.05 | 22,006 |
2017-06-29 | $2.08 | $2.11 | $2.01 | $2.05 | $2.05 | 43,583 |
2017-06-28 | $2.10 | $2.16 | $2.00 | $2.03 | $2.03 | 271,513 |
2017-06-27 | $2.13 | $2.16 | $2.02 | $2.10 | $2.10 | 27,159 |
2017-06-26 | $2.12 | $2.17 | $2.04 | $2.10 | $2.10 | 48,851 |
2017-06-23 | $2.15 | $2.20 | $2.10 | $2.15 | $2.15 | 29,050 |
2017-06-22 | $2.11 | $2.18 | $2.10 | $2.10 | $2.10 | 30,851 |
2017-06-21 | $2.17 | $2.38 | $2.10 | $2.15 | $2.15 | 41,799 |
2017-06-20 | $2.24 | $2.30 | $2.10 | $2.14 | $2.14 | 49,003 |
2017-06-19 | $2.15 | $2.31 | $2.09 | $2.20 | $2.20 | 56,418 |
2017-06-16 | $2.11 | $2.19 | $2.02 | $2.02 | $2.02 | 67,125 |
2017-06-15 | $2.18 | $2.20 | $2.00 | $2.07 | $2.07 | 116,776 |
2017-06-14 | $2.29 | $2.44 | $2.16 | $2.17 | $2.17 | 121,450 |
2017-06-13 | $2.32 | $2.38 | $2.17 | $2.25 | $2.25 | 59,016 |
2017-06-12 | $2.24 | $2.38 | $2.24 | $2.35 | $2.35 | 44,382 |
2017-06-09 | $2.19 | $2.36 | $2.17 | $2.21 | $2.21 | 62,184 |
2017-06-08 | $2.36 | $2.37 | $2.08 | $2.24 | $2.24 | 167,699 |
2017-06-07 | $2.40 | $2.40 | $2.27 | $2.29 | $2.29 | 153,629 |
2017-06-06 | $2.38 | $2.38 | $2.31 | $2.37 | $2.37 | 11,085 |
2017-06-05 | $2.38 | $2.41 | $2.30 | $2.37 | $2.37 | 14,164 |
2017-06-02 | $2.38 | $2.43 | $2.35 | $2.40 | $2.40 | 20,008 |
2017-06-01 | $2.42 | $2.44 | $2.27 | $2.36 | $2.36 | 49,125 |
2017-05-31 | $2.45 | $2.45 | $2.31 | $2.44 | $2.44 | 55,319 |
2017-05-30 | $2.30 | $2.44 | $2.26 | $2.44 | $2.44 | 32,296 |
2017-05-26 | $2.28 | $2.38 | $2.28 | $2.32 | $2.32 | 41,100 |
2017-05-25 | $2.30 | $2.35 | $2.28 | $2.35 | $2.35 | 124,525 |
2017-05-24 | $2.31 | $2.41 | $2.31 | $2.36 | $2.36 | 65,057 |
2017-05-23 | $2.40 | $2.60 | $2.33 | $2.39 | $2.39 | 130,818 |
2017-05-22 | $2.45 | $2.52 | $2.35 | $2.46 | $2.46 | 77,832 |
2017-05-19 | $2.34 | $2.51 | $2.32 | $2.48 | $2.48 | 120,561 |
2017-05-18 | $2.32 | $2.42 | $2.26 | $2.42 | $2.42 | 85,416 |
2017-05-17 | $2.59 | $2.59 | $2.31 | $2.37 | $2.37 | 102,957 |
2017-05-16 | $2.59 | $2.63 | $2.49 | $2.53 | $2.53 | 105,647 |
2017-05-15 | $2.55 | $2.73 | $2.55 | $2.69 | $2.69 | 120,760 |
2017-05-12 | $2.61 | $2.75 | $2.48 | $2.59 | $2.59 | 140,797 |
2017-05-11 | $2.43 | $2.60 | $2.42 | $2.60 | $2.60 | 130,141 |
2017-05-10 | $2.36 | $2.63 | $2.33 | $2.61 | $2.61 | 161,494 |
2017-05-09 | $2.60 | $2.62 | $2.37 | $2.55 | $2.55 | 418,677 |
2017-05-08 | $2.65 | $2.69 | $2.50 | $2.55 | $2.55 | 175,722 |
2017-05-05 | $2.87 | $2.91 | $2.65 | $2.76 | $2.76 | 330,557 |
2017-05-04 | $2.97 | $3.14 | $2.93 | $2.96 | $2.96 | 140,889 |
2017-05-03 | $3.30 | $3.90 | $3.00 | $3.04 | $3.04 | 930,387 |
2017-05-02 | $2.90 | $3.19 | $2.90 | $3.19 | $3.19 | 170,094 |
2017-05-01 | $3.15 | $3.22 | $2.93 | $3.00 | $3.00 | 258,308 |
2017-04-28 | $3.50 | $3.50 | $2.87 | $3.08 | $3.08 | 336,633 |
2017-04-27 | $3.35 | $3.51 | $3.13 | $3.32 | $3.32 | 210,606 |
2017-04-26 | $4.00 | $4.00 | $3.14 | $3.37 | $3.37 | 504,386 |
2017-04-25 | $3.94 | $4.05 | $3.65 | $3.94 | $3.94 | 358,175 |
2017-04-24 | $4.10 | $4.40 | $3.80 | $3.93 | $3.93 | 825,537 |
2017-04-21 | $3.70 | $4.15 | $3.47 | $4.15 | $4.15 | 1,413,245 |
2017-04-20 | $3.33 | $4.18 | $3.33 | $3.59 | $3.59 | 1,879,782 |
2017-04-19 | $4.00 | $5.08 | $3.55 | $3.69 | $3.69 | 26,902,100 |
2017-04-18 | $2.51 | $2.75 | $2.42 | $2.57 | $2.57 | 100,252 |
2017-04-17 | $2.48 | $2.75 | $2.38 | $2.68 | $2.68 | 207,529 |
2017-04-13 | $2.65 | $2.65 | $2.40 | $2.49 | $2.49 | 62,570 |
2017-04-12 | $2.46 | $2.69 | $2.36 | $2.60 | $2.60 | 40,102 |
2017-04-11 | $2.58 | $2.59 | $2.35 | $2.38 | $2.38 | 59,191 |
2017-04-10 | $2.49 | $2.62 | $2.37 | $2.52 | $2.52 | 44,792 |
2017-04-07 | $2.35 | $2.52 | $2.25 | $2.42 | $2.42 | 46,922 |
2017-04-06 | $2.37 | $2.65 | $2.30 | $2.36 | $2.36 | 54,381 |
2017-04-05 | $2.48 | $2.50 | $2.31 | $2.35 | $2.35 | 37,257 |
2017-04-04 | $2.50 | $2.67 | $2.36 | $2.41 | $2.41 | 67,453 |
2017-04-03 | $2.65 | $2.79 | $2.49 | $2.50 | $2.50 | 82,868 |
2017-03-31 | $2.75 | $2.87 | $2.55 | $2.70 | $2.70 | 65,730 |
2017-03-30 | $2.90 | $3.06 | $2.75 | $2.80 | $2.80 | 164,392 |
2017-03-29 | $2.68 | $3.18 | $2.60 | $2.90 | $2.90 | 462,003 |
2017-03-28 | $2.68 | $2.68 | $2.42 | $2.68 | $2.68 | 64,945 |
2017-03-27 | $2.47 | $2.47 | $2.28 | $2.45 | $2.45 | 33,675 |
2017-03-24 | $2.27 | $2.45 | $2.27 | $2.36 | $2.36 | 10,984 |
2017-03-23 | $2.36 | $2.49 | $2.16 | $2.41 | $2.41 | 22,684 |
2017-03-22 | $2.34 | $2.42 | $2.30 | $2.35 | $2.35 | 21,723 |
2017-03-21 | $2.50 | $2.59 | $2.33 | $2.35 | $2.35 | 28,430 |
2017-03-20 | $2.62 | $2.69 | $2.51 | $2.54 | $2.54 | 45,065 |
2017-03-17 | $3.03 | $3.03 | $2.64 | $2.70 | $2.70 | 96,314 |
2017-03-16 | $2.68 | $2.98 | $2.50 | $2.98 | $2.98 | 152,032 |
2017-03-15 | $2.79 | $2.80 | $2.60 | $2.68 | $2.68 | 79,149 |
2017-03-14 | $2.85 | $2.92 | $2.57 | $2.71 | $2.71 | 72,641 |
2017-03-13 | $2.50 | $3.08 | $2.50 | $2.94 | $2.94 | 324,817 |
2017-03-10 | $2.35 | $2.88 | $2.33 | $2.61 | $2.61 | 964,920 |
2017-03-09 | $2.16 | $2.37 | $2.14 | $2.33 | $2.33 | 77,712 |
2017-03-08 | $2.08 | $2.16 | $2.06 | $2.13 | $2.13 | 10,894 |
2017-03-07 | $2.10 | $2.10 | $2.02 | $2.08 | $2.08 | 29,835 |
2017-03-06 | $2.11 | $2.25 | $2.08 | $2.10 | $2.10 | 28,172 |
2017-03-03 | $2.02 | $2.14 | $2.02 | $2.10 | $2.10 | 22,834 |
2017-03-02 | $2.09 | $2.09 | $2.02 | $2.07 | $2.07 | 45,018 |
2017-03-01 | $1.98 | $2.16 | $1.98 | $2.09 | $2.09 | 38,208 |
2017-02-28 | $2.18 | $2.18 | $1.98 | $1.98 | $1.98 | 38,816 |
2017-02-27 | $2.11 | $2.16 | $1.95 | $1.99 | $1.99 | 33,503 |
2017-02-24 | $2.11 | $2.15 | $1.90 | $2.03 | $2.03 | 98,269 |
2017-02-23 | $2.40 | $2.44 | $2.08 | $2.14 | $2.14 | 179,094 |
2017-02-22 | $2.24 | $2.92 | $2.24 | $2.38 | $2.38 | 1,323,000 |
2017-02-21 | $2.24 | $2.24 | $2.16 | $2.20 | $2.20 | 17,626 |
2017-02-17 | $2.27 | $2.27 | $2.25 | $2.26 | $2.26 | 17,873 |
2017-02-16 | $2.27 | $2.36 | $2.27 | $2.32 | $2.32 | 3,395 |
2017-02-15 | $2.33 | $2.34 | $2.25 | $2.26 | $2.26 | 4,898 |
2017-02-14 | $2.18 | $2.36 | $2.11 | $2.31 | $2.31 | 30,614 |
2017-02-13 | $2.15 | $2.31 | $2.15 | $2.26 | $2.26 | 2,179 |
2017-02-10 | $2.05 | $2.27 | $2.05 | $2.27 | $2.27 | 20,947 |
2017-02-09 | $2.25 | $2.25 | $2.18 | $2.18 | $2.18 | 5,385 |
2017-02-08 | $2.26 | $2.27 | $2.22 | $2.22 | $2.22 | 10,076 |
2017-02-07 | $2.31 | $2.37 | $2.20 | $2.22 | $2.22 | 28,691 |
2017-02-06 | $2.42 | $2.42 | $2.35 | $2.36 | $2.36 | 16,911 |
2017-02-03 | $2.50 | $2.60 | $2.35 | $2.37 | $2.37 | 23,072 |
2017-02-02 | $2.52 | $2.53 | $2.42 | $2.52 | $2.52 | 8,904 |
2017-02-01 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 3,471 |
2017-01-31 | $2.46 | $2.52 | $2.35 | $2.52 | $2.52 | 4,419 |
2017-01-30 | $2.50 | $2.63 | $2.29 | $2.54 | $2.54 | 17,165 |
2017-01-27 | $2.43 | $2.44 | $2.43 | $2.44 | $2.44 | 4,217 |
2017-01-26 | $2.32 | $2.44 | $2.32 | $2.35 | $2.35 | 3,938 |
2017-01-25 | $2.30 | $2.33 | $2.26 | $2.27 | $2.27 | 33,388 |
2017-01-24 | $2.41 | $2.46 | $2.31 | $2.33 | $2.33 | 8,721 |
2017-01-23 | $2.48 | $2.49 | $2.40 | $2.40 | $2.40 | 13,808 |
2017-01-20 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 6,835 |
2017-01-19 | $2.50 | $2.53 | $2.48 | $2.48 | $2.48 | 7,288 |
2017-01-18 | $2.58 | $2.74 | $2.48 | $2.51 | $2.51 | 150,430 |
2017-01-17 | $2.51 | $2.79 | $2.35 | $2.75 | $2.75 | 123,069 |
2017-01-13 | $2.41 | $2.67 | $2.41 | $2.67 | $2.67 | 32,654 |
2017-01-12 | $2.65 | $2.80 | $2.40 | $2.69 | $2.69 | 32,279 |
2017-01-11 | $2.65 | $2.74 | $2.40 | $2.68 | $2.68 | 72,899 |
2017-01-10 | $2.76 | $3.10 | $2.68 | $2.68 | $2.68 | 177,762 |
2017-01-09 | $2.73 | $2.80 | $2.69 | $2.70 | $2.70 | 88,449 |
2017-01-06 | $2.70 | $2.70 | $2.66 | $2.69 | $2.69 | 23,560 |
2017-01-05 | $2.70 | $2.70 | $2.68 | $2.69 | $2.69 | 88,102 |
2017-01-04 | $2.40 | $2.55 | $2.37 | $2.55 | $2.55 | 26,757 |
2017-01-03 | $2.30 | $2.42 | $2.25 | $2.37 | $2.37 | 18,951 |
2016-12-30 | $2.31 | $2.60 | $2.25 | $2.25 | $2.25 | 60,833 |
2016-12-29 | $2.23 | $2.40 | $2.16 | $2.40 | $2.40 | 26,510 |
2016-12-28 | $2.32 | $2.35 | $2.24 | $2.25 | $2.25 | 25,218 |
2016-12-27 | $2.50 | $2.53 | $2.11 | $2.41 | $2.41 | 83,825 |
2016-12-23 | $2.53 | $2.65 | $2.43 | $2.48 | $2.48 | 64,359 |
2016-12-22 | $2.46 | $2.53 | $2.05 | $2.53 | $2.53 | 110,197 |
2016-12-21 | $2.64 | $2.64 | $2.45 | $2.45 | $2.45 | 44,981 |
2016-12-20 | $2.55 | $2.60 | $2.49 | $2.54 | $2.54 | 71,976 |
2016-12-19 | $2.44 | $2.58 | $2.42 | $2.49 | $2.49 | 94,920 |
2016-12-16 | $2.60 | $2.60 | $2.40 | $2.44 | $2.44 | 80,892 |
2016-12-15 | $2.41 | $2.76 | $2.38 | $2.55 | $2.55 | 56,563 |
2016-12-14 | $2.36 | $2.41 | $2.30 | $2.36 | $2.36 | 82,546 |
2016-12-13 | $2.90 | $2.90 | $2.08 | $2.29 | $2.29 | 218,660 |
2016-12-12 | $3.12 | $3.47 | $3.12 | $3.47 | $3.47 | 3,738 |
2016-12-09 | $3.00 | $3.21 | $3.00 | $3.11 | $3.11 | 34,218 |
2016-12-08 | $2.90 | $3.28 | $2.90 | $3.10 | $3.10 | 26,547 |
2016-12-07 | $3.10 | $3.10 | $2.91 | $3.06 | $3.06 | 10,111 |
2016-12-06 | $2.99 | $3.10 | $2.99 | $3.10 | $3.10 | 3,407 |
2016-12-05 | $3.10 | $3.12 | $2.92 | $3.02 | $3.02 | 29,812 |
2016-12-02 | $3.30 | $3.32 | $3.15 | $3.19 | $3.19 | 7,354 |
2016-12-01 | $3.35 | $3.35 | $3.11 | $3.26 | $3.26 | 8,835 |
2016-11-30 | $3.66 | $3.86 | $3.27 | $3.30 | $3.30 | 27,930 |
2016-11-29 | $3.33 | $4.08 | $3.30 | $3.56 | $3.56 | 15,984 |
2016-11-28 | $3.33 | $3.46 | $3.26 | $3.46 | $3.46 | 11,458 |
2016-11-25 | $3.30 | $3.33 | $3.26 | $3.33 | $3.33 | 6,926 |
2016-11-23 | $3.23 | $3.34 | $3.23 | $3.27 | $3.27 | 4,392 |
2016-11-22 | $3.19 | $3.36 | $3.12 | $3.25 | $3.25 | 5,521 |
2016-11-21 | $3.40 | $3.46 | $3.08 | $3.11 | $3.11 | 21,443 |
2016-11-18 | $3.30 | $3.44 | $3.30 | $3.40 | $3.40 | 12,489 |
2016-11-17 | $3.25 | $3.40 | $3.01 | $3.14 | $3.14 | 21,264 |
2016-11-16 | $2.95 | $3.28 | $2.95 | $3.16 | $3.16 | 10,803 |
2016-11-15 | $3.26 | $3.30 | $3.10 | $3.11 | $3.11 | 37,181 |
2016-11-14 | $3.60 | $3.60 | $3.23 | $3.35 | $3.35 | 31,998 |
2016-11-11 | $3.55 | $3.60 | $3.25 | $3.60 | $3.60 | 17,758 |
2016-11-10 | $3.44 | $3.59 | $3.44 | $3.55 | $3.55 | 9,018 |
2016-11-09 | $3.30 | $3.70 | $3.25 | $3.60 | $3.60 | 18,539 |
2016-11-08 | $3.95 | $3.95 | $3.65 | $3.65 | $3.65 | 13,745 |
2016-11-07 | $4.05 | $4.20 | $4.00 | $4.05 | $4.05 | 4,939 |
2016-11-04 | $4.00 | $4.21 | $4.00 | $4.01 | $4.01 | 4,452 |
2016-11-03 | $4.35 | $4.35 | $4.00 | $4.30 | $4.30 | 2,663 |
2016-11-02 | $4.37 | $4.40 | $4.15 | $4.15 | $4.15 | 4,423 |
2016-11-01 | $4.23 | $4.40 | $4.23 | $4.40 | $4.40 | 2,550 |
2016-10-31 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 512 |
2016-10-28 | $4.45 | $4.50 | $4.44 | $4.50 | $4.50 | 1,990 |
2016-10-27 | $4.65 | $4.66 | $4.56 | $4.56 | $4.56 | 1,480 |
2016-10-26 | $4.83 | $4.85 | $4.21 | $4.65 | $4.65 | 30,483 |
2016-10-25 | $4.88 | $4.88 | $4.70 | $4.83 | $4.83 | 3,277 |
2016-10-24 | $4.45 | $5.00 | $4.45 | $4.90 | $4.90 | 15,444 |
2016-10-21 | $4.96 | $5.25 | $4.96 | $5.00 | $5.00 | 33,401 |
2016-10-20 | $5.10 | $5.20 | $5.00 | $5.08 | $5.08 | 6,546 |
2016-10-19 | $5.00 | $5.25 | $5.00 | $5.10 | $5.10 | 8,083 |
2016-10-18 | $5.30 | $5.30 | $3.99 | $4.95 | $4.95 | 29,591 |
2016-10-17 | $5.23 | $5.30 | $5.10 | $5.30 | $5.30 | 15,247 |
2016-10-14 | $5.75 | $5.75 | $5.18 | $5.30 | $5.30 | 15,701 |
2016-10-13 | $5.95 | $6.27 | $5.75 | $5.75 | $5.75 | 8,447 |
2016-10-12 | $7.00 | $7.00 | $6.35 | $6.35 | $6.35 | 7,429 |
2016-10-11 | $7.05 | $7.10 | $6.74 | $7.10 | $7.10 | 8,777 |
2016-10-10 | $7.60 | $7.60 | $6.69 | $7.20 | $7.20 | 4,034 |
2016-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 151 |
2016-10-06 | $0.79 | $0.79 | $0.73 | $0.75 | $7.53 | 8,285 |
2016-10-05 | $0.81 | $0.81 | $0.77 | $0.80 | $8.00 | 406 |
2016-10-04 | $0.80 | $0.81 | $0.79 | $0.80 | $8.00 | 4,495 |
2016-10-03 | $0.76 | $0.79 | $0.75 | $0.79 | $7.95 | 3,520 |
2016-09-30 | $0.72 | $0.78 | $0.72 | $0.77 | $7.70 | 9,599 |
2016-09-29 | $0.77 | $0.78 | $0.76 | $0.78 | $7.78 | 2,254 |
2016-09-28 | $0.78 | $0.78 | $0.76 | $0.77 | $7.65 | 5,071 |
2016-09-27 | $0.80 | $0.82 | $0.75 | $0.79 | $7.90 | 10,153 |
2016-09-26 | $0.80 | $0.84 | $0.78 | $0.78 | $7.80 | 3,386 |
2016-09-23 | $0.85 | $0.85 | $0.78 | $0.83 | $8.29 | 9,529 |
2016-09-22 | $0.79 | $0.81 | $0.76 | $0.80 | $8.00 | 18,858 |
2016-09-21 | $0.75 | $0.78 | $0.71 | $0.77 | $7.73 | 7,226 |
2016-09-20 | $0.76 | $0.77 | $0.74 | $0.75 | $7.53 | 4,487 |
2016-09-19 | $0.73 | $0.76 | $0.72 | $0.76 | $7.60 | 6,305 |
2016-09-16 | $0.70 | $0.73 | $0.69 | $0.70 | $7.00 | 6,432 |
2016-09-15 | $0.71 | $0.74 | $0.69 | $0.74 | $7.44 | 730 |
2016-09-14 | $0.73 | $0.76 | $0.71 | $0.72 | $7.20 | 1,694 |
2016-09-13 | $0.73 | $0.75 | $0.68 | $0.74 | $7.40 | 2,977 |
2016-09-12 | $0.77 | $0.78 | $0.65 | $0.78 | $7.80 | 12,987 |
2016-09-09 | $0.69 | $0.79 | $0.65 | $0.77 | $7.65 | 20,396 |
2016-09-08 | $0.65 | $0.71 | $0.65 | $0.68 | $6.80 | 15,548 |
2016-09-07 | $0.63 | $0.69 | $0.63 | $0.64 | $6.40 | 14,710 |
2016-09-06 | $0.62 | $0.64 | $0.62 | $0.62 | $6.20 | 3,569 |
2016-09-02 | $0.62 | $0.65 | $0.62 | $0.64 | $6.38 | 2,041 |
2016-09-01 | $0.62 | $0.64 | $0.60 | $0.64 | $6.40 | 4,718 |
2016-08-31 | $0.57 | $0.64 | $0.57 | $0.64 | $6.36 | 3,120 |
2016-08-30 | $0.58 | $0.62 | $0.58 | $0.62 | $6.20 | 3,950 |
2016-08-29 | $0.63 | $0.64 | $0.61 | $0.64 | $6.40 | 3,343 |
2016-08-26 | $0.60 | $0.69 | $0.58 | $0.63 | $6.30 | 12,351 |
2016-08-25 | $0.59 | $0.60 | $0.58 | $0.58 | $5.81 | 2,128 |
2016-08-24 | $0.59 | $0.60 | $0.58 | $0.60 | $5.99 | 6,325 |
2016-08-23 | $0.61 | $0.61 | $0.58 | $0.59 | $5.90 | 6,218 |
2016-08-22 | $0.60 | $0.61 | $0.58 | $0.59 | $5.85 | 7,018 |
2016-08-19 | $0.61 | $0.63 | $0.59 | $0.59 | $5.85 | 6,295 |
2016-08-18 | $0.67 | $0.68 | $0.59 | $0.63 | $6.30 | 10,931 |
2016-08-17 | $0.60 | $0.65 | $0.59 | $0.65 | $6.50 | 3,387 |
2016-08-16 | $0.60 | $0.64 | $0.59 | $0.64 | $6.40 | 2,943 |
2016-08-15 | $0.65 | $0.65 | $0.59 | $0.64 | $6.37 | 5,868 |
2016-08-12 | $0.63 | $0.68 | $0.62 | $0.65 | $6.50 | 17,539 |
2016-08-11 | $0.62 | $0.68 | $0.60 | $0.62 | $6.20 | 12,496 |
2016-08-10 | $0.61 | $0.62 | $0.59 | $0.62 | $6.20 | 3,035 |
2016-08-09 | $0.61 | $0.62 | $0.58 | $0.61 | $6.10 | 13,077 |
2016-08-08 | $0.63 | $0.63 | $0.61 | $0.61 | $6.10 | 4,770 |
2016-08-05 | $0.62 | $0.63 | $0.62 | $0.63 | $6.30 | 4,197 |
2016-08-04 | $0.62 | $0.62 | $0.61 | $0.62 | $6.15 | 9,960 |
2016-08-03 | $0.60 | $0.63 | $0.60 | $0.62 | $6.15 | 5,689 |
2016-08-02 | $0.65 | $0.65 | $0.56 | $0.64 | $6.40 | 11,536 |
2016-08-01 | $0.62 | $0.62 | $0.61 | $0.62 | $6.15 | 7,427 |
2016-07-29 | $0.62 | $0.63 | $0.60 | $0.63 | $6.30 | 8,579 |
2016-07-28 | $0.61 | $0.63 | $0.61 | $0.63 | $6.30 | 5,159 |
2016-07-27 | $0.65 | $0.65 | $0.61 | $0.61 | $6.12 | 4,497 |
2016-07-26 | $0.62 | $0.62 | $0.61 | $0.62 | $6.20 | 3,840 |
2016-07-25 | $0.66 | $0.66 | $0.57 | $0.61 | $6.10 | 7,903 |
2016-07-22 | $0.65 | $0.65 | $0.56 | $0.65 | $6.50 | 3,338 |
2016-07-21 | $0.66 | $0.66 | $0.65 | $0.65 | $6.50 | 2,960 |
2016-07-20 | $0.65 | $0.67 | $0.61 | $0.64 | $6.40 | 4,356 |
2016-07-19 | $0.63 | $0.65 | $0.61 | $0.65 | $6.48 | 3,535 |
2016-07-18 | $0.62 | $0.63 | $0.60 | $0.60 | $6.00 | 9,090 |
2016-07-15 | $0.62 | $0.63 | $0.62 | $0.62 | $6.20 | 5,538 |
2016-07-14 | $0.64 | $0.64 | $0.62 | $0.62 | $6.20 | 4,850 |
2016-07-13 | $0.64 | $0.64 | $0.62 | $0.63 | $6.30 | 5,162 |
2016-07-12 | $0.61 | $0.64 | $0.61 | $0.63 | $6.25 | 10,598 |
2016-07-11 | $0.63 | $0.65 | $0.62 | $0.63 | $6.28 | 5,575 |
2016-07-08 | $0.63 | $0.66 | $0.63 | $0.64 | $6.45 | 4,191 |
2016-07-07 | $0.65 | $0.67 | $0.65 | $0.65 | $6.50 | 17,773 |
2016-07-06 | $0.62 | $0.67 | $0.62 | $0.64 | $6.40 | 6,499 |
2016-07-05 | $0.64 | $0.65 | $0.62 | $0.62 | $6.15 | 3,585 |
2016-07-01 | $0.64 | $0.68 | $0.62 | $0.64 | $6.40 | 6,882 |
2016-06-30 | $0.63 | $0.69 | $0.62 | $0.66 | $6.60 | 12,098 |
2016-06-29 | $0.68 | $0.69 | $0.62 | $0.62 | $6.22 | 17,243 |
2016-06-28 | $0.61 | $0.72 | $0.61 | $0.67 | $6.70 | 8,377 |
2016-06-27 | $0.63 | $0.67 | $0.61 | $0.65 | $6.45 | 11,937 |
2016-06-24 | $0.70 | $0.71 | $0.61 | $0.63 | $6.30 | 52,567 |
2016-06-23 | $0.73 | $0.75 | $0.69 | $0.70 | $7.00 | 6,143 |
2016-06-22 | $0.71 | $0.73 | $0.71 | $0.73 | $7.28 | 3,142 |
2016-06-21 | $0.71 | $0.73 | $0.66 | $0.71 | $7.10 | 18,678 |
2016-06-20 | $0.74 | $0.74 | $0.70 | $0.71 | $7.10 | 8,175 |
2016-06-17 | $0.73 | $0.77 | $0.70 | $0.75 | $7.45 | 5,443 |
2016-06-16 | $0.74 | $0.75 | $0.73 | $0.73 | $7.30 | 10,789 |
2016-06-15 | $0.72 | $0.75 | $0.70 | $0.74 | $7.40 | 9,535 |
2016-06-14 | $0.73 | $0.78 | $0.72 | $0.78 | $7.80 | 2,975 |
2016-06-13 | $0.79 | $0.79 | $0.73 | $0.77 | $7.65 | 14,740 |
2016-06-10 | $0.79 | $0.80 | $0.78 | $0.80 | $8.00 | 10,318 |
2016-06-09 | $0.77 | $0.79 | $0.75 | $0.79 | $7.88 | 15,592 |
2016-06-08 | $0.81 | $0.84 | $0.75 | $0.77 | $7.71 | 25,591 |
2016-06-07 | $0.70 | $0.89 | $0.68 | $0.80 | $8.00 | 40,703 |
2016-06-06 | $0.68 | $0.74 | $0.67 | $0.74 | $7.40 | 16,439 |
2016-06-03 | $0.69 | $0.70 | $0.66 | $0.68 | $6.80 | 11,533 |
2016-06-02 | $0.74 | $0.74 | $0.68 | $0.72 | $7.20 | 7,383 |
2016-06-01 | $0.74 | $0.74 | $0.70 | $0.74 | $7.40 | 6,055 |
2016-05-31 | $0.80 | $0.80 | $0.68 | $0.73 | $7.30 | 14,360 |
2016-05-27 | $0.61 | $0.70 | $0.61 | $0.70 | $7.00 | 7,229 |
2016-05-26 | $0.68 | $0.70 | $0.68 | $0.69 | $6.85 | 10,698 |
2016-05-25 | $0.69 | $0.70 | $0.68 | $0.68 | $6.80 | 1,467 |
2016-05-24 | $0.66 | $0.70 | $0.66 | $0.69 | $6.90 | 2,623 |
2016-05-23 | $0.70 | $0.70 | $0.65 | $0.69 | $6.94 | 3,169 |
2016-05-20 | $0.63 | $0.69 | $0.63 | $0.69 | $6.88 | 5,495 |
2016-05-19 | $0.68 | $0.69 | $0.63 | $0.68 | $6.80 | 2,910 |
2016-05-18 | $0.67 | $0.68 | $0.67 | $0.68 | $6.80 | 2,097 |
2016-05-17 | $0.70 | $0.72 | $0.64 | $0.68 | $6.85 | 11,253 |
2016-05-16 | $0.73 | $0.76 | $0.70 | $0.72 | $7.19 | 6,087 |
2016-05-13 | $0.75 | $0.79 | $0.73 | $0.76 | $7.60 | 3,652 |
2016-05-12 | $0.79 | $0.79 | $0.73 | $0.75 | $7.50 | 3,558 |
2016-05-11 | $0.76 | $0.80 | $0.74 | $0.77 | $7.70 | 6,136 |
2016-05-10 | $0.75 | $0.81 | $0.75 | $0.81 | $8.10 | 3,575 |
2016-05-09 | $0.84 | $0.84 | $0.77 | $0.82 | $8.20 | 1,653 |
2016-05-06 | $0.79 | $0.85 | $0.76 | $0.84 | $8.39 | 6,680 |
2016-05-05 | $0.83 | $0.85 | $0.79 | $0.84 | $8.40 | 3,751 |
2016-05-04 | $0.85 | $0.90 | $0.81 | $0.82 | $8.20 | 2,702 |
2016-05-03 | $0.80 | $0.90 | $0.80 | $0.86 | $8.60 | 2,966 |
2016-05-02 | $0.81 | $0.89 | $0.77 | $0.87 | $8.65 | 17,236 |
2016-04-29 | $0.78 | $0.78 | $0.70 | $0.77 | $7.70 | 6,707 |
2016-04-28 | $0.77 | $0.78 | $0.73 | $0.78 | $7.79 | 4,752 |
2016-04-27 | $0.77 | $0.77 | $0.72 | $0.74 | $7.41 | 5,867 |
2016-04-26 | $0.79 | $0.79 | $0.75 | $0.78 | $7.77 | 3,870 |
2016-04-25 | $0.82 | $0.82 | $0.76 | $0.76 | $7.60 | 3,469 |
2016-04-22 | $0.85 | $0.85 | $0.79 | $0.83 | $8.25 | 2,202 |
2016-04-21 | $0.80 | $0.84 | $0.70 | $0.84 | $8.39 | 5,594 |
2016-04-20 | $0.76 | $0.83 | $0.75 | $0.80 | $8.00 | 11,674 |
2016-04-19 | $0.78 | $0.78 | $0.71 | $0.72 | $7.20 | 10,140 |
2016-04-18 | $0.72 | $0.75 | $0.69 | $0.72 | $7.20 | 10,261 |
2016-04-15 | $0.75 | $0.75 | $0.71 | $0.72 | $7.20 | 4,170 |
2016-04-14 | $0.67 | $0.75 | $0.67 | $0.74 | $7.40 | 4,010 |
2016-04-13 | $0.72 | $0.75 | $0.70 | $0.75 | $7.50 | 3,136 |
2016-04-12 | $0.76 | $0.76 | $0.69 | $0.72 | $7.16 | 24,565 |
2016-04-11 | $0.79 | $0.80 | $0.74 | $0.76 | $7.60 | 7,435 |
2016-04-08 | $0.83 | $0.84 | $0.78 | $0.79 | $7.90 | 2,563 |
2016-04-07 | $0.80 | $0.80 | $0.76 | $0.79 | $7.89 | 8,512 |
2016-04-06 | $0.85 | $0.85 | $0.77 | $0.77 | $7.70 | 3,737 |
2016-04-05 | $0.80 | $0.80 | $0.77 | $0.77 | $7.70 | 4,551 |
2016-04-04 | $0.80 | $0.83 | $0.76 | $0.83 | $8.25 | 3,675 |
2016-04-01 | $0.83 | $0.85 | $0.80 | $0.83 | $8.27 | 2,791 |
2016-03-31 | $0.80 | $0.84 | $0.76 | $0.84 | $8.40 | 1,542 |
2016-03-30 | $0.81 | $0.82 | $0.80 | $0.82 | $8.20 | 2,709 |
2016-03-29 | $0.85 | $0.85 | $0.77 | $0.85 | $8.50 | 6,481 |
2016-03-28 | $0.80 | $0.83 | $0.79 | $0.83 | $8.30 | 1,595 |
2016-03-24 | $0.84 | $0.85 | $0.83 | $0.85 | $8.50 | 2,290 |
2016-03-23 | $0.81 | $0.84 | $0.78 | $0.84 | $8.39 | 6,704 |
2016-03-22 | $0.79 | $0.84 | $0.76 | $0.81 | $8.10 | 4,228 |
2016-03-21 | $0.83 | $0.85 | $0.78 | $0.85 | $8.50 | 9,553 |
2016-03-18 | $0.85 | $0.85 | $0.78 | $0.82 | $8.15 | 5,519 |
2016-03-17 | $0.78 | $0.85 | $0.77 | $0.85 | $8.50 | 5,918 |
2016-03-16 | $0.80 | $0.85 | $0.73 | $0.83 | $8.30 | 5,007 |
2016-03-15 | $0.83 | $0.83 | $0.79 | $0.82 | $8.15 | 4,095 |
2016-03-14 | $0.80 | $0.85 | $0.80 | $0.84 | $8.40 | 2,925 |
2016-03-11 | $0.82 | $0.85 | $0.80 | $0.85 | $8.49 | 9,267 |
2016-03-10 | $0.85 | $0.85 | $0.62 | $0.83 | $8.29 | 33,011 |
2016-03-09 | $0.85 | $0.86 | $0.83 | $0.86 | $8.60 | 4,811 |
2016-03-08 | $0.87 | $0.87 | $0.83 | $0.87 | $8.70 | 4,022 |
2016-03-07 | $0.85 | $0.87 | $0.84 | $0.87 | $8.70 | 6,320 |
2016-03-04 | $0.88 | $0.88 | $0.84 | $0.87 | $8.70 | 2,792 |
2016-03-03 | $0.88 | $0.88 | $0.86 | $0.88 | $8.80 | 1,791 |
2016-03-02 | $0.86 | $0.88 | $0.84 | $0.88 | $8.80 | 2,585 |
2016-03-01 | $0.86 | $0.88 | $0.83 | $0.86 | $8.57 | 2,088 |
2016-02-29 | $0.87 | $0.88 | $0.85 | $0.88 | $8.80 | 4,976 |
2016-02-26 | $0.90 | $0.90 | $0.83 | $0.87 | $8.70 | 5,718 |
2016-02-25 | $0.85 | $0.90 | $0.79 | $0.86 | $8.55 | 4,627 |
2016-02-24 | $0.85 | $0.88 | $0.78 | $0.81 | $8.10 | 4,288 |
2016-02-23 | $0.86 | $0.89 | $0.85 | $0.85 | $8.51 | 2,242 |
2016-02-22 | $0.84 | $0.88 | $0.84 | $0.88 | $8.80 | 1,275 |
2016-02-19 | $0.85 | $0.88 | $0.83 | $0.84 | $8.40 | 1,910 |
2016-02-18 | $0.85 | $0.88 | $0.85 | $0.85 | $8.50 | 1,302 |
2016-02-17 | $0.80 | $0.88 | $0.80 | $0.86 | $8.56 | 3,375 |
2016-02-16 | $0.90 | $0.90 | $0.81 | $0.89 | $8.90 | 3,218 |
2016-02-12 | $0.84 | $0.96 | $0.75 | $0.84 | $8.40 | 8,286 |
2016-02-11 | $0.85 | $0.86 | $0.82 | $0.85 | $8.50 | 2,722 |
2016-02-10 | $0.91 | $0.91 | $0.85 | $0.87 | $8.70 | 2,738 |
2016-02-09 | $0.86 | $0.91 | $0.84 | $0.85 | $8.50 | 2,972 |
2016-02-08 | $0.85 | $0.89 | $0.85 | $0.88 | $8.78 | 3,122 |
2016-02-05 | $0.90 | $0.92 | $0.85 | $0.90 | $9.00 | 3,961 |
2016-02-04 | $0.83 | $0.90 | $0.82 | $0.90 | $9.00 | 2,192 |
2016-02-03 | $0.87 | $0.91 | $0.83 | $0.90 | $9.00 | 4,125 |
2016-02-02 | $0.91 | $0.91 | $0.81 | $0.91 | $9.10 | 10,382 |
2016-02-01 | $0.91 | $0.92 | $0.86 | $0.88 | $8.80 | 5,844 |
2016-01-29 | $0.91 | $0.95 | $0.85 | $0.88 | $8.80 | 10,045 |
2016-01-28 | $0.96 | $0.97 | $0.87 | $0.94 | $9.40 | 6,790 |
2016-01-27 | $0.99 | $1.04 | $0.95 | $0.98 | $9.80 | 3,870 |
2016-01-26 | $1.05 | $1.06 | $0.95 | $1.05 | $10.50 | 8,736 |
2016-01-25 | $1.05 | $1.09 | $1.01 | $1.01 | $10.10 | 6,904 |
2016-01-22 | $1.01 | $1.04 | $1.00 | $1.03 | $10.27 | 8,890 |
2016-01-21 | $1.00 | $1.08 | $0.91 | $1.01 | $10.10 | 8,759 |
2016-01-20 | $0.90 | $1.00 | $0.90 | $1.00 | $10.00 | 7,020 |
2016-01-19 | $1.02 | $1.13 | $0.90 | $1.02 | $10.20 | 13,853 |
2016-01-15 | $0.85 | $1.04 | $0.84 | $0.99 | $9.90 | 11,871 |
2016-01-14 | $0.85 | $0.89 | $0.81 | $0.88 | $8.80 | 23,291 |
2016-01-13 | $0.82 | $0.88 | $0.82 | $0.85 | $8.50 | 18,451 |
2016-01-12 | $0.94 | $1.00 | $0.79 | $0.84 | $8.40 | 36,502 |
2016-01-11 | $1.08 | $1.08 | $0.93 | $0.94 | $9.40 | 11,148 |
2016-01-08 | $1.09 | $1.10 | $1.05 | $1.05 | $10.50 | 6,206 |
2016-01-07 | $1.14 | $1.14 | $1.04 | $1.11 | $11.10 | 26,906 |
2016-01-06 | $1.19 | $1.19 | $1.11 | $1.16 | $11.60 | 9,344 |
2016-01-05 | $1.18 | $1.22 | $1.14 | $1.19 | $11.92 | 6,093 |
2016-01-04 | $1.10 | $1.25 | $1.06 | $1.15 | $11.50 | 12,109 |
2015-12-31 | $1.19 | $1.19 | $1.09 | $1.13 | $11.30 | 19,656 |
2015-12-30 | $1.18 | $1.24 | $1.14 | $1.18 | $11.80 | 9,312 |
2015-12-29 | $1.23 | $1.26 | $1.12 | $1.22 | $12.20 | 18,505 |
2015-12-28 | $1.29 | $1.30 | $1.16 | $1.27 | $12.70 | 12,917 |
2015-12-24 | $1.14 | $1.30 | $1.12 | $1.30 | $13.00 | 20,059 |
2015-12-23 | $1.27 | $1.29 | $1.12 | $1.14 | $11.40 | 32,835 |
2015-12-22 | $1.39 | $1.41 | $1.13 | $1.25 | $12.50 | 37,987 |
2015-12-21 | $1.16 | $1.44 | $1.14 | $1.34 | $13.40 | 101,273 |
2015-12-18 | $0.90 | $1.13 | $0.90 | $1.10 | $11.00 | 60,294 |
2015-12-17 | $0.94 | $1.07 | $0.82 | $0.86 | $8.60 | 85,324 |
2015-12-16 | $0.70 | $0.94 | $0.69 | $0.94 | $9.35 | 128,900 |
2015-12-15 | $0.56 | $0.60 | $0.55 | $0.57 | $5.70 | 112,448 |
2015-12-14 | $0.53 | $0.57 | $0.50 | $0.55 | $5.50 | 15,287 |
2015-12-11 | $0.58 | $0.58 | $0.44 | $0.52 | $5.20 | 57,451 |
2015-12-10 | $0.65 | $0.65 | $0.49 | $0.54 | $5.40 | 63,791 |
2015-12-09 | $0.69 | $0.69 | $0.60 | $0.65 | $6.50 | 25,734 |
2015-12-08 | $0.70 | $0.70 | $0.61 | $0.68 | $6.75 | 44,539 |
2015-12-07 | $0.74 | $0.74 | $0.70 | $0.71 | $7.10 | 83,357 |
2015-12-04 | $0.58 | $0.75 | $0.58 | $0.70 | $7.00 | 190,482 |
2015-12-03 | $0.91 | $0.91 | $0.55 | $0.56 | $5.60 | 203,733 |
2015-12-02 | $1.10 | $1.10 | $0.87 | $0.91 | $9.10 | 64,028 |
2015-12-01 | $0.99 | $1.13 | $0.97 | $1.10 | $11.00 | 26,674 |
2015-11-30 | $0.99 | $1.02 | $0.96 | $0.97 | $9.65 | 10,995 |
2015-11-27 | $0.97 | $1.00 | $0.95 | $0.97 | $9.70 | 3,596 |
2015-11-25 | $0.95 | $1.02 | $0.95 | $1.00 | $10.00 | 2,267 |
2015-11-24 | $1.00 | $1.01 | $0.99 | $1.01 | $10.10 | 4,396 |
2015-11-23 | $1.03 | $1.03 | $1.00 | $1.01 | $10.05 | 4,285 |
2015-11-20 | $1.05 | $1.05 | $1.00 | $1.03 | $10.30 | 7,987 |
2015-11-19 | $0.97 | $1.05 | $0.96 | $1.03 | $10.30 | 16,212 |
2015-11-18 | $1.00 | $1.01 | $0.95 | $0.97 | $9.70 | 6,835 |
2015-11-17 | $1.01 | $1.01 | $0.96 | $0.96 | $9.60 | 2,625 |
2015-11-16 | $0.98 | $1.00 | $0.95 | $1.00 | $10.00 | 969 |
2015-11-13 | $1.00 | $1.04 | $0.95 | $1.04 | $10.40 | 3,773 |
2015-11-12 | $1.01 | $1.05 | $0.96 | $1.02 | $10.20 | 2,140 |
2015-11-11 | $1.05 | $1.05 | $0.99 | $1.04 | $10.40 | 7,575 |
2015-11-10 | $1.01 | $1.06 | $1.01 | $1.05 | $10.50 | 4,424 |
2015-11-09 | $1.04 | $1.05 | $1.01 | $1.05 | $10.50 | 2,490 |
2015-11-06 | $1.05 | $1.08 | $1.02 | $1.03 | $10.30 | 7,831 |
2015-11-05 | $1.06 | $1.06 | $1.02 | $1.05 | $10.50 | 5,803 |
2015-11-04 | $1.03 | $1.08 | $1.01 | $1.04 | $10.40 | 7,762 |
2015-11-03 | $1.02 | $1.04 | $1.00 | $1.02 | $10.20 | 3,093 |
2015-11-02 | $0.98 | $1.04 | $0.98 | $1.04 | $10.40 | 6,885 |
2015-10-30 | $1.03 | $1.03 | $0.98 | $0.98 | $9.80 | 5,926 |
2015-10-29 | $1.04 | $1.04 | $1.00 | $1.01 | $10.10 | 2,100 |
2015-10-28 | $1.03 | $1.04 | $0.95 | $1.00 | $10.00 | 3,470 |
2015-10-27 | $1.03 | $1.05 | $1.01 | $1.03 | $10.30 | 3,913 |
2015-10-26 | $1.05 | $1.06 | $1.02 | $1.04 | $10.40 | 3,618 |
2015-10-23 | $1.07 | $1.08 | $1.03 | $1.06 | $10.60 | 4,719 |
2015-10-22 | $1.03 | $1.06 | $1.02 | $1.03 | $10.30 | 2,884 |
2015-10-21 | $1.08 | $1.08 | $1.03 | $1.07 | $10.70 | 3,259 |
2015-10-20 | $1.12 | $1.15 | $1.06 | $1.10 | $11.00 | 7,368 |
2015-10-19 | $1.11 | $1.20 | $1.04 | $1.13 | $11.30 | 5,817 |
2015-10-16 | $1.10 | $1.12 | $1.10 | $1.11 | $11.10 | 4,547 |
2015-10-15 | $1.10 | $1.14 | $1.04 | $1.10 | $11.00 | 7,019 |
2015-10-14 | $1.10 | $1.11 | $1.06 | $1.09 | $10.90 | 1,035 |
2015-10-13 | $1.08 | $1.12 | $1.06 | $1.09 | $10.90 | 820 |
2015-10-12 | $1.10 | $1.11 | $1.07 | $1.09 | $10.90 | 2,884 |
2015-10-09 | $1.05 | $1.10 | $1.04 | $1.07 | $10.70 | 4,140 |
2015-10-08 | $1.08 | $1.09 | $1.05 | $1.05 | $10.45 | 3,637 |
2015-10-07 | $1.00 | $1.08 | $1.00 | $1.06 | $10.62 | 5,890 |
2015-10-06 | $1.01 | $1.05 | $0.98 | $1.00 | $10.00 | 6,633 |
2015-10-05 | $0.93 | $1.09 | $0.93 | $0.99 | $9.90 | 11,849 |
2015-10-02 | $0.93 | $1.09 | $0.92 | $1.08 | $10.80 | 11,399 |
2015-10-01 | $1.03 | $1.04 | $0.94 | $1.02 | $10.16 | 10,710 |
2015-09-30 | $1.09 | $1.12 | $0.98 | $1.07 | $10.70 | 12,185 |
2015-09-29 | $0.98 | $1.12 | $0.96 | $1.07 | $10.70 | 13,804 |
2015-09-28 | $1.18 | $1.18 | $0.91 | $0.91 | $9.10 | 31,154 |
2015-09-25 | $1.23 | $1.25 | $1.06 | $1.06 | $10.60 | 24,553 |
2015-09-24 | $1.08 | $1.21 | $1.03 | $1.20 | $12.00 | 16,166 |
2015-09-23 | $1.04 | $1.06 | $1.01 | $1.05 | $10.50 | 9,568 |
2015-09-22 | $1.05 | $1.07 | $1.00 | $1.01 | $10.10 | 21,987 |
2015-09-21 | $1.14 | $1.14 | $1.05 | $1.08 | $10.80 | 18,267 |
2015-09-18 | $1.18 | $1.21 | $1.09 | $1.13 | $11.30 | 53,226 |
2015-09-17 | $1.21 | $1.28 | $1.18 | $1.20 | $12.00 | 25,583 |
2015-09-16 | $1.32 | $1.32 | $1.25 | $1.28 | $12.80 | 2,912 |
2015-09-15 | $1.26 | $1.28 | $1.25 | $1.28 | $12.80 | 2,323 |
2015-09-14 | $1.33 | $1.33 | $1.26 | $1.31 | $13.10 | 1,309 |
2015-09-11 | $1.32 | $1.34 | $1.24 | $1.27 | $12.70 | 5,718 |
2015-09-10 | $1.23 | $1.34 | $1.21 | $1.34 | $13.40 | 7,158 |
2015-09-09 | $1.22 | $1.25 | $1.17 | $1.24 | $12.40 | 4,596 |
2015-09-08 | $1.21 | $1.24 | $1.18 | $1.23 | $12.30 | 9,425 |
2015-09-04 | $1.23 | $1.30 | $1.21 | $1.24 | $12.40 | 4,206 |
2015-09-03 | $1.26 | $1.39 | $1.25 | $1.25 | $12.50 | 2,549 |
2015-09-02 | $1.35 | $1.35 | $1.25 | $1.25 | $12.50 | 7,890 |
Soligenix Inc (SNGX) News Headlines
Recent Soligenix Inc (SNGX) News
Similar Companies to Soligenix Inc (SNGX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |