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).

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.