Electrameccanica Vehicles Corp (SOLO) Exchange: NASDAQ
Data as of Oct. 25, 2024
$0.21 ($0.00) 0.00%
Electrameccanica Vehicles Corp - Daily Information
Click for more stock information on Electrameccanica Vehicles Corp.Daily Information | Data |
---|---|
Date | Oct. 25, 2024 |
Open | $0.21 |
Previous Close | $0.21 |
High | $0.21 |
Low | $0.21 |
Adjusted Open | $0.21 |
Previous Adjusted Close | $0.21 |
Adjusted High | $0.21 |
Adjusted Low | $0.21 |
About Electrameccanica Vehicles Corp (SOLO)
Electrameccanica Vehicles Corp. Ltd
Invest in Electrameccanica Vehicles Corp (SOLO)
Historical Stock Data for Electrameccanica Vehicles Corp (SOLO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
2024-03-25 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 437,474 |
2024-03-22 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 851,742 |
2024-03-21 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 453,279 |
2024-03-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 366,332 |
2024-03-19 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 369,747 |
2024-03-18 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 503,120 |
2024-03-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 426,904 |
2024-03-14 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 517,792 |
2024-03-13 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 358,243 |
2024-03-12 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 460,884 |
2024-03-11 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 393,234 |
2024-03-08 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 492,983 |
2024-03-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 584,780 |
2024-03-06 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 523,155 |
2024-03-05 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 413,998 |
2024-03-04 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 691,297 |
2024-03-01 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 724,544 |
2024-02-29 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 635,635 |
2024-02-28 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 669,580 |
2024-02-27 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 640,580 |
2024-02-26 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 351,401 |
2024-02-23 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 193,676 |
2024-02-22 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 223,957 |
2024-02-21 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 445,709 |
2024-02-20 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 627,831 |
2024-02-16 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 450,344 |
2024-02-15 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 478,706 |
2024-02-14 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 447,837 |
2024-02-13 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 494,536 |
2024-02-12 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 384,654 |
2024-02-09 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 289,544 |
2024-02-08 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 586,292 |
2024-02-07 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 256,141 |
2024-02-06 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 340,379 |
2024-02-05 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 378,458 |
2024-02-02 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 263,712 |
2024-02-01 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 287,971 |
2024-01-31 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 313,102 |
2024-01-30 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 514,189 |
2024-01-29 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 474,291 |
2024-01-26 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 379,542 |
2024-01-25 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 268,870 |
2024-01-24 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 379,314 |
2024-01-23 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 325,694 |
2024-01-22 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 467,377 |
2024-01-19 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 331,739 |
2024-01-18 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 367,350 |
2024-01-17 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 511,901 |
2024-01-16 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 686,492 |
2024-01-12 | $0.29 | $0.29 | $0.21 | $0.25 | $0.25 | 2,724,813 |
2024-01-11 | $0.32 | $0.34 | $0.29 | $0.29 | $0.29 | 1,772,682 |
2024-01-10 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 269,782 |
2024-01-09 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 412,757 |
2024-01-08 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 321,522 |
2024-01-05 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 539,306 |
2024-01-04 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 860,018 |
2024-01-03 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 641,250 |
2024-01-02 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 652,331 |
2023-12-29 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,120,735 |
2023-12-28 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 711,510 |
2023-12-27 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 988,441 |
2023-12-26 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 584,234 |
2023-12-22 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 460,565 |
2023-12-21 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 547,123 |
2023-12-20 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 729,876 |
2023-12-19 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 598,291 |
2023-12-18 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 487,322 |
2023-12-15 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 528,793 |
2023-12-14 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 617,828 |
2023-12-13 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 656,110 |
2023-12-12 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 572,014 |
2023-12-11 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 513,299 |
2023-12-08 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 387,429 |
2023-12-07 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 473,650 |
2023-12-06 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 324,482 |
2023-12-05 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 343,735 |
2023-12-04 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 389,103 |
2023-12-01 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 553,484 |
2023-11-30 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 905,235 |
2023-11-29 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 396,004 |
2023-11-28 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 436,793 |
2023-11-27 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 677,851 |
2023-11-24 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 126,712 |
2023-11-22 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 318,082 |
2023-11-21 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 308,792 |
2023-11-20 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 302,375 |
2023-11-17 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 282,360 |
2023-11-16 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 255,434 |
2023-11-15 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 461,203 |
2023-11-14 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 404,713 |
2023-11-13 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 270,777 |
2023-11-10 | $0.39 | $0.44 | $0.37 | $0.40 | $0.40 | 984,910 |
2023-11-09 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 336,088 |
2023-11-08 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 414,221 |
2023-11-07 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 329,105 |
2023-11-06 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 472,034 |
2023-11-03 | $0.41 | $0.49 | $0.41 | $0.47 | $0.47 | 851,719 |
2023-11-02 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 477,904 |
2023-11-01 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 230,976 |
2023-10-31 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 261,457 |
2023-10-30 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 605,395 |
2023-10-27 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 537,742 |
2023-10-26 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 810,204 |
2023-10-25 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 502,665 |
2023-10-24 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 704,827 |
2023-10-23 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 678,242 |
2023-10-20 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 784,190 |
2023-10-19 | $0.47 | $0.47 | $0.42 | $0.44 | $0.44 | 657,112 |
2023-10-18 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 274,813 |
2023-10-17 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 284,990 |
2023-10-16 | $0.51 | $0.53 | $0.47 | $0.48 | $0.48 | 602,355 |
2023-10-13 | $0.47 | $0.53 | $0.47 | $0.51 | $0.51 | 484,849 |
2023-10-12 | $0.48 | $0.51 | $0.45 | $0.48 | $0.48 | 636,211 |
2023-10-11 | $0.49 | $0.52 | $0.45 | $0.46 | $0.46 | 460,732 |
2023-10-10 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 461,878 |
2023-10-09 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 320,626 |
2023-10-06 | $0.45 | $0.52 | $0.45 | $0.51 | $0.51 | 812,442 |
2023-10-05 | $0.54 | $0.56 | $0.46 | $0.47 | $0.47 | 1,836,271 |
2023-10-04 | $0.62 | $0.63 | $0.55 | $0.57 | $0.57 | 647,240 |
2023-10-03 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 200,060 |
2023-10-02 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 292,068 |
2023-09-29 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 221,149 |
2023-09-28 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 177,635 |
2023-09-27 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 203,145 |
2023-09-26 | $0.64 | $0.67 | $0.63 | $0.66 | $0.66 | 223,825 |
2023-09-25 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 197,156 |
2023-09-22 | $0.67 | $0.68 | $0.62 | $0.66 | $0.66 | 431,843 |
2023-09-21 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 240,204 |
2023-09-20 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 205,673 |
2023-09-19 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 720,797 |
2023-09-18 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 420,033 |
2023-09-15 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 162,898 |
2023-09-14 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 319,324 |
2023-09-13 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 199,015 |
2023-09-12 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 251,417 |
2023-09-11 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 381,864 |
2023-09-08 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 349,298 |
2023-09-07 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 298,064 |
2023-09-06 | $0.74 | $0.77 | $0.74 | $0.74 | $0.74 | 221,854 |
2023-09-05 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 277,938 |
2023-09-01 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 211,624 |
2023-08-31 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 341,829 |
2023-08-30 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 188,498 |
2023-08-29 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 359,394 |
2023-08-28 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 610,900 |
2023-08-25 | $0.70 | $0.75 | $0.69 | $0.74 | $0.74 | 373,243 |
2023-08-24 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 299,084 |
2023-08-23 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 468,460 |
2023-08-22 | $0.74 | $0.76 | $0.71 | $0.74 | $0.74 | 333,231 |
2023-08-21 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 312,227 |
2023-08-18 | $0.75 | $0.77 | $0.72 | $0.77 | $0.77 | 626,208 |
2023-08-17 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 476,706 |
2023-08-16 | $0.87 | $0.88 | $0.72 | $0.79 | $0.79 | 1,818,898 |
2023-08-15 | $0.78 | $0.96 | $0.73 | $0.87 | $0.87 | 6,753,121 |
2023-08-14 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 326,323 |
2023-08-11 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 326,563 |
2023-08-10 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 284,274 |
2023-08-09 | $0.72 | $0.76 | $0.70 | $0.70 | $0.70 | 337,523 |
2023-08-08 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 461,074 |
2023-08-07 | $0.75 | $0.79 | $0.70 | $0.74 | $0.74 | 430,208 |
2023-08-04 | $0.81 | $0.81 | $0.76 | $0.76 | $0.76 | 365,208 |
2023-08-03 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 501,494 |
2023-08-02 | $0.79 | $0.81 | $0.72 | $0.81 | $0.81 | 624,892 |
2023-08-01 | $0.82 | $0.84 | $0.78 | $0.78 | $0.78 | 638,312 |
2023-07-31 | $0.75 | $0.83 | $0.74 | $0.82 | $0.82 | 1,124,842 |
2023-07-28 | $0.69 | $0.75 | $0.68 | $0.72 | $0.72 | 520,284 |
2023-07-27 | $0.71 | $0.75 | $0.67 | $0.68 | $0.68 | 562,162 |
2023-07-26 | $0.67 | $0.74 | $0.67 | $0.71 | $0.71 | 670,809 |
2023-07-25 | $0.71 | $0.72 | $0.67 | $0.68 | $0.68 | 723,323 |
2023-07-24 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 363,627 |
2023-07-21 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 240,771 |
2023-07-20 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 1,019,028 |
2023-07-19 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 382,458 |
2023-07-18 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 417,459 |
2023-07-17 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 373,816 |
2023-07-14 | $0.73 | $0.79 | $0.73 | $0.79 | $0.79 | 1,717,265 |
2023-07-13 | $0.74 | $0.76 | $0.71 | $0.72 | $0.72 | 1,258,419 |
2023-07-12 | $0.67 | $0.74 | $0.67 | $0.71 | $0.71 | 669,283 |
2023-07-11 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 435,335 |
2023-07-10 | $0.66 | $0.70 | $0.63 | $0.66 | $0.66 | 730,903 |
2023-07-07 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 528,608 |
2023-07-06 | $0.69 | $0.70 | $0.64 | $0.67 | $0.67 | 508,879 |
2023-07-05 | $0.71 | $0.72 | $0.65 | $0.69 | $0.69 | 567,156 |
2023-07-03 | $0.64 | $0.70 | $0.63 | $0.69 | $0.69 | 974,149 |
2023-06-30 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 415,477 |
2023-06-29 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 373,781 |
2023-06-28 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 690,597 |
2023-06-27 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 769,730 |
2023-06-26 | $0.67 | $0.71 | $0.66 | $0.67 | $0.67 | 427,863 |
2023-06-23 | $0.72 | $0.74 | $0.67 | $0.70 | $0.70 | 1,049,010 |
2023-06-22 | $0.79 | $0.82 | $0.70 | $0.75 | $0.75 | 1,073,969 |
2023-06-21 | $0.81 | $0.88 | $0.79 | $0.80 | $0.80 | 893,360 |
2023-06-20 | $0.92 | $0.93 | $0.78 | $0.81 | $0.81 | 2,005,415 |
2023-06-16 | $0.90 | $1.04 | $0.82 | $0.98 | $0.98 | 3,770,311 |
2023-06-15 | $0.77 | $0.96 | $0.69 | $0.90 | $0.90 | 5,497,789 |
2023-06-14 | $0.60 | $0.80 | $0.59 | $0.79 | $0.79 | 9,357,041 |
2023-06-13 | $0.55 | $0.60 | $0.53 | $0.59 | $0.59 | 1,662,876 |
2023-06-12 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 304,096 |
2023-06-09 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 553,119 |
2023-06-08 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 318,050 |
2023-06-07 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 579,006 |
2023-06-06 | $0.54 | $0.59 | $0.54 | $0.56 | $0.56 | 320,558 |
2023-06-05 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 388,594 |
2023-06-02 | $0.58 | $0.59 | $0.52 | $0.54 | $0.54 | 588,490 |
2023-06-01 | $0.55 | $0.60 | $0.54 | $0.57 | $0.57 | 439,356 |
2023-05-31 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 288,924 |
2023-05-30 | $0.55 | $0.61 | $0.54 | $0.61 | $0.61 | 1,083,528 |
2023-05-26 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 361,202 |
2023-05-25 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 483,844 |
2023-05-24 | $0.56 | $0.56 | $0.50 | $0.56 | $0.56 | 586,530 |
2023-05-23 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 773,107 |
2023-05-22 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 624,593 |
2023-05-19 | $0.47 | $0.54 | $0.46 | $0.50 | $0.50 | 1,536,639 |
2023-05-18 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 712,644 |
2023-05-17 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 593,351 |
2023-05-16 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 355,974 |
2023-05-15 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 235,909 |
2023-05-12 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 331,794 |
2023-05-11 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 392,330 |
2023-05-10 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 526,810 |
2023-05-09 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 284,668 |
2023-05-08 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 438,059 |
2023-05-05 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 592,343 |
2023-05-04 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 482,825 |
2023-05-03 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 306,507 |
2023-05-02 | $0.50 | $0.58 | $0.49 | $0.58 | $0.58 | 1,220,304 |
2023-05-01 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 539,316 |
2023-04-28 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 290,319 |
2023-04-27 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 318,815 |
2023-04-26 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 480,385 |
2023-04-25 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 311,221 |
2023-04-24 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 375,485 |
2023-04-21 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 361,656 |
2023-04-20 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 445,573 |
2023-04-19 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 958,016 |
2023-04-18 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 361,119 |
2023-04-17 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 775,309 |
2023-04-14 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 502,152 |
2023-04-13 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 532,316 |
2023-04-12 | $0.63 | $0.64 | $0.56 | $0.56 | $0.56 | 1,163,759 |
2023-04-11 | $0.51 | $0.65 | $0.51 | $0.62 | $0.62 | 2,888,058 |
2023-04-10 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 387,708 |
2023-04-06 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 286,482 |
2023-04-05 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 374,882 |
2023-04-04 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 627,657 |
2023-04-03 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 523,790 |
2023-03-31 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 739,127 |
2023-03-30 | $0.45 | $0.52 | $0.45 | $0.51 | $0.51 | 1,584,084 |
2023-03-29 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 1,153,713 |
2023-03-28 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 1,145,618 |
2023-03-27 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 510,968 |
2023-03-24 | $0.51 | $0.53 | $0.47 | $0.48 | $0.48 | 1,651,697 |
2023-03-23 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 604,512 |
2023-03-22 | $0.59 | $0.59 | $0.52 | $0.54 | $0.54 | 2,180,578 |
2023-03-21 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 1,680,002 |
2023-03-20 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 863,748 |
2023-03-17 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 833,827 |
2023-03-16 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 1,202,208 |
2023-03-15 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 628,776 |
2023-03-14 | $0.66 | $0.69 | $0.64 | $0.68 | $0.68 | 411,139 |
2023-03-13 | $0.66 | $0.67 | $0.61 | $0.64 | $0.64 | 561,877 |
2023-03-10 | $0.69 | $0.70 | $0.64 | $0.68 | $0.68 | 664,094 |
2023-03-09 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 404,198 |
2023-03-08 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 616,605 |
2023-03-07 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 374,292 |
2023-03-06 | $0.80 | $0.80 | $0.72 | $0.73 | $0.73 | 743,981 |
2023-03-03 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 446,912 |
2023-03-02 | $0.73 | $0.77 | $0.72 | $0.74 | $0.74 | 626,614 |
2023-03-01 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 437,148 |
2023-02-28 | $0.75 | $0.78 | $0.73 | $0.73 | $0.73 | 983,361 |
2023-02-27 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 384,610 |
2023-02-24 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 1,086,481 |
2023-02-23 | $0.86 | $0.89 | $0.76 | $0.76 | $0.76 | 1,205,075 |
2023-02-22 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 328,028 |
2023-02-21 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 573,153 |
2023-02-17 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 531,856 |
2023-02-16 | $0.97 | $0.98 | $0.90 | $0.90 | $0.90 | 851,982 |
2023-02-15 | $0.94 | $0.98 | $0.93 | $0.97 | $0.97 | 440,528 |
2023-02-14 | $0.95 | $0.97 | $0.93 | $0.95 | $0.95 | 325,766 |
2023-02-13 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 513,449 |
2023-02-10 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 600,923 |
2023-02-09 | $1.06 | $1.12 | $1.00 | $1.01 | $1.01 | 931,864 |
2023-02-08 | $1.07 | $1.09 | $1.03 | $1.07 | $1.07 | 632,985 |
2023-02-07 | $1.08 | $1.11 | $1.04 | $1.09 | $1.09 | 576,418 |
2023-02-06 | $1.06 | $1.08 | $1.04 | $1.06 | $1.06 | 503,427 |
2023-02-03 | $1.09 | $1.13 | $1.07 | $1.08 | $1.08 | 602,890 |
2023-02-02 | $1.10 | $1.14 | $1.06 | $1.11 | $1.11 | 1,001,004 |
2023-02-01 | $1.11 | $1.15 | $1.03 | $1.07 | $1.07 | 1,365,050 |
2023-01-31 | $0.98 | $1.14 | $0.97 | $1.14 | $1.14 | 2,461,077 |
2023-01-30 | $0.98 | $1.02 | $0.97 | $0.97 | $0.97 | 656,593 |
2023-01-27 | $0.96 | $1.05 | $0.93 | $1.01 | $1.01 | 2,596,454 |
2023-01-26 | $1.00 | $1.02 | $0.95 | $0.96 | $0.96 | 648,946 |
2023-01-25 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 544,595 |
2023-01-24 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 752,101 |
2023-01-23 | $0.99 | $1.04 | $0.96 | $1.01 | $1.01 | 1,074,688 |
2023-01-20 | $0.99 | $1.02 | $0.94 | $0.99 | $0.99 | 753,737 |
2023-01-19 | $0.92 | $0.99 | $0.88 | $0.99 | $0.99 | 1,143,254 |
2023-01-18 | $0.99 | $1.00 | $0.90 | $0.92 | $0.92 | 1,046,547 |
2023-01-17 | $1.00 | $1.03 | $0.95 | $0.97 | $0.97 | 964,703 |
2023-01-13 | $1.02 | $1.06 | $1.00 | $1.05 | $1.05 | 1,132,832 |
2023-01-12 | $1.07 | $1.07 | $1.00 | $1.06 | $1.06 | 1,484,461 |
2023-01-11 | $0.85 | $1.08 | $0.81 | $1.01 | $1.01 | 4,488,652 |
2023-01-10 | $0.75 | $0.80 | $0.72 | $0.80 | $0.80 | 922,381 |
2023-01-09 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 898,844 |
2023-01-06 | $0.67 | $0.75 | $0.67 | $0.69 | $0.69 | 1,042,933 |
2023-01-05 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 372,055 |
2023-01-04 | $0.66 | $0.69 | $0.63 | $0.67 | $0.67 | 852,972 |
2023-01-03 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 1,275,754 |
2022-12-30 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 1,598,321 |
2022-12-29 | $0.61 | $0.65 | $0.58 | $0.61 | $0.61 | 7,423,425 |
2022-12-28 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 1,705,976 |
2022-12-27 | $0.65 | $0.65 | $0.57 | $0.59 | $0.59 | 1,833,768 |
2022-12-23 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 1,892,985 |
2022-12-22 | $0.81 | $0.81 | $0.63 | $0.66 | $0.66 | 3,657,477 |
2022-12-21 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 863,150 |
2022-12-20 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 702,410 |
2022-12-19 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 620,592 |
2022-12-16 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 1,185,922 |
2022-12-15 | $0.86 | $0.92 | $0.86 | $0.90 | $0.90 | 735,690 |
2022-12-14 | $0.91 | $0.92 | $0.85 | $0.87 | $0.87 | 1,486,099 |
2022-12-13 | $0.97 | $1.03 | $0.91 | $0.92 | $0.92 | 1,128,158 |
2022-12-12 | $0.99 | $1.02 | $0.90 | $0.94 | $0.94 | 1,127,526 |
2022-12-09 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 458,853 |
2022-12-08 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 633,705 |
2022-12-07 | $1.05 | $1.09 | $0.99 | $1.02 | $1.02 | 2,007,351 |
2022-12-06 | $1.12 | $1.13 | $1.05 | $1.05 | $1.05 | 647,160 |
2022-12-05 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 494,462 |
2022-12-02 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 288,981 |
2022-12-01 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 311,711 |
2022-11-30 | $1.11 | $1.19 | $1.10 | $1.19 | $1.19 | 569,502 |
2022-11-29 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 315,041 |
2022-11-28 | $1.15 | $1.16 | $1.11 | $1.13 | $1.13 | 319,825 |
2022-11-25 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 176,018 |
2022-11-23 | $1.14 | $1.15 | $1.12 | $1.15 | $1.15 | 353,697 |
2022-11-22 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 553,822 |
2022-11-21 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 438,728 |
2022-11-18 | $1.23 | $1.25 | $1.18 | $1.21 | $1.21 | 239,592 |
2022-11-17 | $1.23 | $1.23 | $1.15 | $1.20 | $1.20 | 505,248 |
2022-11-16 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 525,219 |
2022-11-15 | $1.33 | $1.41 | $1.28 | $1.28 | $1.28 | 1,265,006 |
2022-11-14 | $1.29 | $1.45 | $1.20 | $1.43 | $1.43 | 1,344,132 |
2022-11-11 | $1.22 | $1.30 | $1.20 | $1.29 | $1.29 | 916,357 |
2022-11-10 | $1.13 | $1.22 | $1.11 | $1.22 | $1.22 | 905,912 |
2022-11-09 | $1.14 | $1.17 | $1.11 | $1.11 | $1.11 | 699,157 |
2022-11-08 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 361,857 |
2022-11-07 | $1.21 | $1.21 | $1.15 | $1.17 | $1.17 | 361,531 |
2022-11-04 | $1.19 | $1.22 | $1.15 | $1.21 | $1.21 | 697,300 |
2022-11-03 | $1.13 | $1.20 | $1.11 | $1.17 | $1.17 | 294,074 |
2022-11-02 | $1.19 | $1.19 | $1.13 | $1.15 | $1.15 | 418,910 |
2022-11-01 | $1.20 | $1.27 | $1.16 | $1.18 | $1.18 | 621,599 |
2022-10-31 | $1.14 | $1.19 | $1.10 | $1.19 | $1.19 | 704,543 |
2022-10-28 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 405,530 |
2022-10-27 | $1.14 | $1.17 | $1.11 | $1.12 | $1.12 | 340,555 |
2022-10-26 | $1.13 | $1.19 | $1.12 | $1.12 | $1.12 | 528,782 |
2022-10-25 | $1.09 | $1.14 | $1.08 | $1.13 | $1.13 | 457,134 |
2022-10-24 | $1.04 | $1.10 | $1.01 | $1.09 | $1.09 | 725,327 |
2022-10-21 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 535,079 |
2022-10-20 | $1.07 | $1.12 | $1.04 | $1.04 | $1.04 | 580,542 |
2022-10-19 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 451,910 |
2022-10-18 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 335,280 |
2022-10-17 | $1.06 | $1.10 | $1.05 | $1.08 | $1.08 | 330,588 |
2022-10-14 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 441,517 |
2022-10-13 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 479,490 |
2022-10-12 | $1.07 | $1.09 | $1.04 | $1.08 | $1.08 | 287,418 |
2022-10-11 | $1.04 | $1.11 | $1.02 | $1.09 | $1.09 | 1,002,604 |
2022-10-10 | $1.13 | $1.14 | $1.03 | $1.05 | $1.05 | 971,405 |
2022-10-07 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 1,339,942 |
2022-10-06 | $1.29 | $1.32 | $1.20 | $1.21 | $1.21 | 867,280 |
2022-10-05 | $1.32 | $1.32 | $1.23 | $1.26 | $1.26 | 447,227 |
2022-10-04 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 999,545 |
2022-10-03 | $1.24 | $1.30 | $1.17 | $1.30 | $1.30 | 1,246,199 |
2022-09-30 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 495,569 |
2022-09-29 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 1,125,986 |
2022-09-28 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 412,137 |
2022-09-27 | $1.32 | $1.32 | $1.24 | $1.26 | $1.26 | 619,215 |
2022-09-26 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 702,224 |
2022-09-23 | $1.31 | $1.32 | $1.22 | $1.26 | $1.26 | 1,067,183 |
2022-09-22 | $1.35 | $1.35 | $1.29 | $1.33 | $1.33 | 796,480 |
2022-09-21 | $1.31 | $1.36 | $1.30 | $1.33 | $1.33 | 644,646 |
2022-09-20 | $1.32 | $1.40 | $1.31 | $1.31 | $1.31 | 632,347 |
2022-09-19 | $1.36 | $1.37 | $1.32 | $1.32 | $1.32 | 440,487 |
2022-09-16 | $1.37 | $1.38 | $1.30 | $1.36 | $1.36 | 763,612 |
2022-09-15 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 713,908 |
2022-09-14 | $1.29 | $1.40 | $1.29 | $1.37 | $1.37 | 885,977 |
2022-09-13 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 797,790 |
2022-09-12 | $1.36 | $1.38 | $1.28 | $1.38 | $1.38 | 1,116,765 |
2022-09-09 | $1.38 | $1.40 | $1.35 | $1.35 | $1.35 | 956,869 |
2022-09-08 | $1.37 | $1.40 | $1.35 | $1.36 | $1.36 | 634,432 |
2022-09-07 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 590,892 |
2022-09-06 | $1.42 | $1.43 | $1.37 | $1.39 | $1.39 | 787,160 |
2022-09-02 | $1.46 | $1.48 | $1.42 | $1.43 | $1.43 | 693,112 |
2022-09-01 | $1.48 | $1.50 | $1.45 | $1.47 | $1.47 | 608,039 |
2022-08-31 | $1.52 | $1.53 | $1.48 | $1.53 | $1.53 | 719,883 |
2022-08-30 | $1.53 | $1.55 | $1.48 | $1.49 | $1.49 | 473,218 |
2022-08-29 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 553,987 |
2022-08-26 | $1.56 | $1.60 | $1.50 | $1.52 | $1.52 | 784,766 |
2022-08-25 | $1.58 | $1.59 | $1.51 | $1.57 | $1.57 | 610,787 |
2022-08-24 | $1.55 | $1.63 | $1.51 | $1.54 | $1.54 | 931,282 |
2022-08-23 | $1.50 | $1.57 | $1.48 | $1.55 | $1.55 | 960,809 |
2022-08-22 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | 699,653 |
2022-08-19 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 748,668 |
2022-08-18 | $1.59 | $1.64 | $1.58 | $1.59 | $1.59 | 579,807 |
2022-08-17 | $1.71 | $1.72 | $1.56 | $1.59 | $1.59 | 1,610,217 |
2022-08-16 | $1.82 | $1.82 | $1.69 | $1.72 | $1.72 | 1,537,403 |
2022-08-15 | $1.70 | $1.87 | $1.68 | $1.85 | $1.85 | 1,957,021 |
2022-08-12 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 1,095,517 |
2022-08-11 | $1.67 | $1.72 | $1.63 | $1.64 | $1.64 | 1,280,262 |
2022-08-10 | $1.58 | $1.69 | $1.58 | $1.66 | $1.66 | 1,241,293 |
2022-08-09 | $1.63 | $1.65 | $1.54 | $1.57 | $1.57 | 1,075,292 |
2022-08-08 | $1.60 | $1.66 | $1.57 | $1.62 | $1.62 | 1,187,721 |
2022-08-05 | $1.58 | $1.61 | $1.51 | $1.56 | $1.56 | 778,076 |
2022-08-04 | $1.55 | $1.66 | $1.55 | $1.59 | $1.59 | 1,413,769 |
2022-08-03 | $1.55 | $1.59 | $1.53 | $1.58 | $1.58 | 1,065,270 |
2022-08-02 | $1.43 | $1.55 | $1.43 | $1.54 | $1.54 | 1,482,684 |
2022-08-01 | $1.48 | $1.48 | $1.42 | $1.46 | $1.46 | 627,908 |
2022-07-29 | $1.47 | $1.49 | $1.42 | $1.47 | $1.47 | 816,764 |
2022-07-28 | $1.47 | $1.53 | $1.42 | $1.46 | $1.46 | 1,120,716 |
2022-07-27 | $1.39 | $1.45 | $1.36 | $1.44 | $1.44 | 717,104 |
2022-07-26 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 480,816 |
2022-07-25 | $1.45 | $1.45 | $1.39 | $1.41 | $1.41 | 420,073 |
2022-07-22 | $1.51 | $1.51 | $1.42 | $1.45 | $1.45 | 812,922 |
2022-07-21 | $1.50 | $1.51 | $1.44 | $1.50 | $1.50 | 689,167 |
2022-07-20 | $1.50 | $1.54 | $1.47 | $1.47 | $1.47 | 1,589,311 |
2022-07-19 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 1,036,512 |
2022-07-18 | $1.41 | $1.50 | $1.39 | $1.46 | $1.46 | 1,261,757 |
2022-07-15 | $1.38 | $1.41 | $1.37 | $1.37 | $1.37 | 466,733 |
2022-07-14 | $1.36 | $1.42 | $1.34 | $1.41 | $1.41 | 913,114 |
2022-07-13 | $1.35 | $1.42 | $1.35 | $1.39 | $1.39 | 620,091 |
2022-07-12 | $1.35 | $1.43 | $1.35 | $1.40 | $1.40 | 1,177,027 |
2022-07-11 | $1.45 | $1.47 | $1.36 | $1.36 | $1.36 | 911,514 |
2022-07-08 | $1.59 | $1.59 | $1.45 | $1.46 | $1.46 | 2,164,113 |
2022-07-07 | $1.40 | $1.65 | $1.39 | $1.64 | $1.64 | 3,559,479 |
2022-07-06 | $1.36 | $1.41 | $1.35 | $1.36 | $1.36 | 585,832 |
2022-07-05 | $1.26 | $1.39 | $1.26 | $1.38 | $1.38 | 1,132,309 |
2022-07-01 | $1.34 | $1.38 | $1.28 | $1.28 | $1.28 | 961,595 |
2022-06-30 | $1.27 | $1.35 | $1.24 | $1.35 | $1.35 | 1,509,378 |
2022-06-29 | $1.32 | $1.33 | $1.27 | $1.27 | $1.27 | 6,308,775 |
2022-06-28 | $1.37 | $1.39 | $1.32 | $1.33 | $1.33 | 1,576,337 |
2022-06-27 | $1.39 | $1.44 | $1.28 | $1.38 | $1.38 | 1,866,499 |
2022-06-24 | $1.46 | $1.52 | $1.35 | $1.35 | $1.35 | 2,908,979 |
2022-06-23 | $1.31 | $1.49 | $1.23 | $1.45 | $1.45 | 3,722,707 |
2022-06-22 | $1.25 | $1.34 | $1.25 | $1.32 | $1.32 | 1,131,470 |
2022-06-21 | $1.37 | $1.40 | $1.27 | $1.29 | $1.29 | 2,574,527 |
2022-06-17 | $1.28 | $1.39 | $1.22 | $1.31 | $1.31 | 1,880,790 |
2022-06-16 | $1.30 | $1.33 | $1.22 | $1.24 | $1.24 | 1,388,341 |
2022-06-15 | $1.36 | $1.36 | $1.28 | $1.36 | $1.36 | 1,619,289 |
2022-06-14 | $1.40 | $1.45 | $1.28 | $1.29 | $1.29 | 1,574,992 |
2022-06-13 | $1.37 | $1.46 | $1.30 | $1.43 | $1.43 | 1,699,065 |
2022-06-10 | $1.50 | $1.52 | $1.42 | $1.44 | $1.44 | 985,049 |
2022-06-09 | $1.63 | $1.63 | $1.50 | $1.51 | $1.51 | 918,953 |
2022-06-08 | $1.58 | $1.69 | $1.58 | $1.62 | $1.62 | 1,260,976 |
2022-06-07 | $1.54 | $1.60 | $1.51 | $1.59 | $1.59 | 955,685 |
2022-06-06 | $1.53 | $1.62 | $1.51 | $1.57 | $1.57 | 933,909 |
2022-06-03 | $1.55 | $1.58 | $1.50 | $1.51 | $1.51 | 667,705 |
2022-06-02 | $1.49 | $1.61 | $1.49 | $1.59 | $1.59 | 1,104,200 |
2022-06-01 | $1.63 | $1.64 | $1.48 | $1.50 | $1.50 | 1,175,406 |
2022-05-31 | $1.63 | $1.69 | $1.58 | $1.58 | $1.58 | 1,468,762 |
2022-05-27 | $1.61 | $1.68 | $1.59 | $1.59 | $1.59 | 1,335,657 |
2022-05-26 | $1.56 | $1.63 | $1.53 | $1.61 | $1.61 | 886,974 |
2022-05-25 | $1.48 | $1.55 | $1.45 | $1.55 | $1.55 | 525,933 |
2022-05-24 | $1.54 | $1.55 | $1.44 | $1.48 | $1.48 | 792,894 |
2022-05-23 | $1.56 | $1.62 | $1.52 | $1.60 | $1.60 | 688,446 |
2022-05-20 | $1.66 | $1.68 | $1.51 | $1.59 | $1.59 | 1,312,968 |
2022-05-19 | $1.54 | $1.68 | $1.52 | $1.63 | $1.63 | 1,169,652 |
2022-05-18 | $1.65 | $1.72 | $1.53 | $1.55 | $1.55 | 1,709,548 |
2022-05-17 | $1.65 | $1.72 | $1.60 | $1.67 | $1.67 | 1,875,088 |
2022-05-16 | $1.51 | $1.64 | $1.50 | $1.60 | $1.60 | 1,428,544 |
2022-05-13 | $1.50 | $1.57 | $1.43 | $1.53 | $1.53 | 1,614,634 |
2022-05-12 | $1.35 | $1.52 | $1.26 | $1.47 | $1.47 | 1,584,912 |
2022-05-11 | $1.50 | $1.54 | $1.36 | $1.37 | $1.37 | 1,551,578 |
2022-05-10 | $1.58 | $1.62 | $1.48 | $1.53 | $1.53 | 1,756,847 |
2022-05-09 | $1.72 | $1.76 | $1.57 | $1.57 | $1.57 | 1,840,387 |
2022-05-06 | $1.77 | $1.80 | $1.72 | $1.75 | $1.75 | 786,832 |
2022-05-05 | $1.89 | $1.89 | $1.79 | $1.79 | $1.79 | 836,160 |
2022-05-04 | $1.90 | $1.93 | $1.79 | $1.92 | $1.92 | 851,471 |
2022-05-03 | $1.84 | $1.91 | $1.79 | $1.89 | $1.89 | 892,865 |
2022-05-02 | $1.76 | $1.84 | $1.76 | $1.84 | $1.84 | 642,931 |
2022-04-29 | $1.77 | $1.86 | $1.75 | $1.75 | $1.75 | 783,555 |
2022-04-28 | $1.78 | $1.82 | $1.70 | $1.81 | $1.81 | 1,263,675 |
2022-04-27 | $1.71 | $1.79 | $1.71 | $1.72 | $1.72 | 1,140,657 |
2022-04-26 | $1.86 | $1.86 | $1.74 | $1.74 | $1.74 | 1,092,868 |
2022-04-25 | $1.80 | $1.89 | $1.76 | $1.87 | $1.87 | 1,156,215 |
2022-04-22 | $1.78 | $1.84 | $1.77 | $1.82 | $1.82 | 844,879 |
2022-04-21 | $1.87 | $1.92 | $1.75 | $1.79 | $1.79 | 1,828,391 |
2022-04-20 | $1.93 | $1.93 | $1.86 | $1.87 | $1.87 | 660,715 |
2022-04-19 | $1.87 | $1.97 | $1.86 | $1.95 | $1.95 | 753,483 |
2022-04-18 | $1.90 | $1.92 | $1.85 | $1.88 | $1.88 | 1,385,774 |
2022-04-14 | $1.93 | $1.97 | $1.90 | $1.94 | $1.94 | 830,881 |
2022-04-13 | $1.95 | $1.96 | $1.90 | $1.93 | $1.93 | 775,262 |
2022-04-12 | $2.00 | $2.01 | $1.90 | $1.91 | $1.91 | 1,107,937 |
2022-04-11 | $1.96 | $2.01 | $1.90 | $1.96 | $1.96 | 956,455 |
2022-04-08 | $1.99 | $2.03 | $1.96 | $1.97 | $1.97 | 1,034,026 |
2022-04-07 | $2.09 | $2.09 | $1.88 | $2.01 | $2.01 | 1,879,588 |
2022-04-06 | $2.14 | $2.14 | $1.99 | $2.06 | $2.06 | 1,240,024 |
2022-04-05 | $2.23 | $2.23 | $2.09 | $2.12 | $2.12 | 1,325,261 |
2022-04-04 | $2.21 | $2.25 | $2.17 | $2.20 | $2.20 | 1,850,471 |
2022-04-01 | $2.20 | $2.24 | $2.15 | $2.20 | $2.20 | 1,426,595 |
2022-03-31 | $2.26 | $2.28 | $2.15 | $2.17 | $2.17 | 1,586,666 |
2022-03-30 | $2.39 | $2.39 | $2.22 | $2.24 | $2.24 | 2,061,937 |
2022-03-29 | $2.27 | $2.44 | $2.26 | $2.37 | $2.37 | 2,112,709 |
2022-03-28 | $2.23 | $2.30 | $2.17 | $2.25 | $2.25 | 1,449,924 |
2022-03-25 | $2.32 | $2.34 | $2.20 | $2.26 | $2.26 | 1,356,376 |
2022-03-24 | $2.33 | $2.42 | $2.25 | $2.35 | $2.35 | 1,569,808 |
2022-03-23 | $2.20 | $2.39 | $2.15 | $2.38 | $2.38 | 1,733,914 |
2022-03-22 | $2.36 | $2.38 | $2.28 | $2.35 | $2.35 | 1,853,386 |
2022-03-21 | $2.30 | $2.38 | $2.17 | $2.38 | $2.38 | 2,789,873 |
2022-03-18 | $2.08 | $2.28 | $2.06 | $2.28 | $2.28 | 3,714,303 |
2022-03-17 | $1.90 | $2.11 | $1.89 | $2.08 | $2.08 | 3,439,954 |
2022-03-16 | $1.85 | $1.94 | $1.78 | $1.90 | $1.90 | 2,542,259 |
2022-03-15 | $1.70 | $1.83 | $1.64 | $1.83 | $1.83 | 2,273,154 |
2022-03-14 | $1.85 | $1.87 | $1.70 | $1.70 | $1.70 | 2,290,384 |
2022-03-11 | $1.94 | $1.99 | $1.84 | $1.86 | $1.86 | 1,651,931 |
2022-03-10 | $1.95 | $2.00 | $1.90 | $1.93 | $1.93 | 1,211,506 |
2022-03-09 | $2.05 | $2.14 | $1.96 | $1.99 | $1.99 | 2,374,002 |
2022-03-08 | $1.87 | $2.07 | $1.79 | $2.06 | $2.06 | 4,369,671 |
2022-03-07 | $1.79 | $1.92 | $1.76 | $1.85 | $1.85 | 2,586,464 |
2022-03-04 | $1.87 | $1.92 | $1.78 | $1.78 | $1.78 | 2,449,586 |
2022-03-03 | $2.04 | $2.04 | $1.85 | $1.87 | $1.87 | 2,263,643 |
2022-03-02 | $1.95 | $2.03 | $1.95 | $2.00 | $2.00 | 1,375,404 |
2022-03-01 | $1.93 | $2.01 | $1.91 | $1.95 | $1.95 | 2,015,715 |
2022-02-28 | $1.98 | $2.05 | $1.92 | $1.94 | $1.94 | 2,510,334 |
2022-02-25 | $2.03 | $2.05 | $1.88 | $1.97 | $1.97 | 2,402,080 |
2022-02-24 | $1.71 | $2.02 | $1.66 | $2.00 | $2.00 | 3,091,977 |
2022-02-23 | $1.97 | $1.97 | $1.83 | $1.84 | $1.84 | 1,932,845 |
2022-02-22 | $2.00 | $2.02 | $1.87 | $1.91 | $1.91 | 1,846,513 |
2022-02-18 | $2.06 | $2.09 | $2.01 | $2.04 | $2.04 | 1,797,697 |
2022-02-17 | $2.19 | $2.24 | $2.06 | $2.07 | $2.07 | 1,347,618 |
2022-02-16 | $2.12 | $2.22 | $2.11 | $2.18 | $2.18 | 1,486,581 |
2022-02-15 | $2.07 | $2.18 | $2.06 | $2.16 | $2.16 | 1,841,903 |
2022-02-14 | $2.08 | $2.09 | $2.01 | $2.01 | $2.01 | 1,722,841 |
2022-02-11 | $2.17 | $2.23 | $2.06 | $2.10 | $2.10 | 2,179,686 |
2022-02-10 | $2.18 | $2.29 | $2.17 | $2.19 | $2.19 | 1,889,988 |
2022-02-09 | $2.08 | $2.23 | $2.08 | $2.21 | $2.21 | 1,959,196 |
2022-02-08 | $2.03 | $2.14 | $2.02 | $2.08 | $2.08 | 1,375,317 |
2022-02-07 | $2.08 | $2.21 | $2.03 | $2.05 | $2.05 | 1,667,983 |
2022-02-04 | $2.02 | $2.10 | $1.96 | $2.06 | $2.06 | 1,723,413 |
2022-02-03 | $2.00 | $2.10 | $2.00 | $2.02 | $2.02 | 1,715,452 |
2022-02-02 | $2.15 | $2.16 | $2.00 | $2.03 | $2.03 | 2,139,824 |
2022-02-01 | $2.05 | $2.15 | $2.01 | $2.13 | $2.13 | 2,130,528 |
2022-01-31 | $1.80 | $2.04 | $1.80 | $1.99 | $1.99 | 2,837,143 |
2022-01-28 | $1.85 | $1.87 | $1.75 | $1.78 | $1.78 | 2,447,015 |
2022-01-27 | $1.94 | $1.95 | $1.80 | $1.81 | $1.81 | 3,413,537 |
2022-01-26 | $1.96 | $2.00 | $1.88 | $1.91 | $1.91 | 2,764,795 |
2022-01-25 | $1.92 | $1.95 | $1.86 | $1.91 | $1.91 | 1,999,002 |
2022-01-24 | $1.89 | $1.97 | $1.77 | $1.94 | $1.94 | 4,170,468 |
2022-01-21 | $2.02 | $2.08 | $1.97 | $1.97 | $1.97 | 3,408,097 |
2022-01-20 | $2.07 | $2.15 | $2.01 | $2.01 | $2.01 | 2,203,105 |
2022-01-19 | $2.08 | $2.11 | $2.00 | $2.06 | $2.06 | 2,839,249 |
2022-01-18 | $2.12 | $2.18 | $2.06 | $2.07 | $2.07 | 2,274,251 |
2022-01-14 | $2.10 | $2.15 | $2.05 | $2.15 | $2.15 | 2,515,953 |
2022-01-13 | $2.21 | $2.25 | $2.12 | $2.13 | $2.13 | 1,843,450 |
2022-01-12 | $2.23 | $2.27 | $2.20 | $2.21 | $2.21 | 1,991,571 |
2022-01-11 | $2.11 | $2.27 | $2.11 | $2.19 | $2.19 | 2,116,157 |
2022-01-10 | $2.17 | $2.18 | $2.06 | $2.13 | $2.13 | 2,539,192 |
2022-01-07 | $2.23 | $2.28 | $2.15 | $2.20 | $2.20 | 2,040,086 |
2022-01-06 | $2.24 | $2.29 | $2.11 | $2.22 | $2.22 | 2,759,477 |
2022-01-05 | $2.38 | $2.40 | $2.20 | $2.22 | $2.22 | 3,122,700 |
2022-01-04 | $2.51 | $2.53 | $2.35 | $2.40 | $2.40 | 2,570,196 |
2022-01-03 | $2.41 | $2.50 | $2.34 | $2.47 | $2.47 | 3,059,984 |
2021-12-31 | $2.39 | $2.45 | $2.28 | $2.28 | $2.28 | 4,183,629 |
2021-12-30 | $2.21 | $2.54 | $2.21 | $2.41 | $2.41 | 8,447,451 |
2021-12-29 | $2.35 | $2.35 | $2.21 | $2.23 | $2.23 | 4,197,307 |
2021-12-28 | $2.37 | $2.43 | $2.32 | $2.38 | $2.38 | 3,435,235 |
2021-12-27 | $2.48 | $2.52 | $2.36 | $2.38 | $2.38 | 4,314,834 |
2021-12-23 | $2.55 | $2.55 | $2.46 | $2.49 | $2.49 | 3,364,145 |
2021-12-22 | $2.51 | $2.56 | $2.44 | $2.55 | $2.55 | 2,633,862 |
2021-12-21 | $2.55 | $2.56 | $2.48 | $2.51 | $2.51 | 2,841,414 |
2021-12-20 | $2.52 | $2.54 | $2.39 | $2.50 | $2.50 | 2,893,541 |
2021-12-17 | $2.48 | $2.61 | $2.39 | $2.53 | $2.53 | 4,275,736 |
2021-12-16 | $2.67 | $2.70 | $2.48 | $2.51 | $2.51 | 2,808,278 |
2021-12-15 | $2.62 | $2.64 | $2.46 | $2.60 | $2.60 | 3,173,972 |
2021-12-14 | $2.60 | $2.69 | $2.59 | $2.60 | $2.60 | 1,934,130 |
2021-12-13 | $2.72 | $2.75 | $2.58 | $2.65 | $2.65 | 2,289,490 |
2021-12-10 | $2.78 | $2.80 | $2.67 | $2.72 | $2.72 | 1,346,606 |
2021-12-09 | $2.84 | $2.88 | $2.74 | $2.76 | $2.76 | 1,443,661 |
2021-12-08 | $2.80 | $2.92 | $2.70 | $2.87 | $2.87 | 2,039,574 |
2021-12-07 | $2.84 | $2.87 | $2.75 | $2.77 | $2.77 | 2,586,036 |
2021-12-06 | $2.59 | $2.86 | $2.49 | $2.76 | $2.76 | 3,648,510 |
2021-12-03 | $2.77 | $2.77 | $2.55 | $2.61 | $2.61 | 4,161,508 |
2021-12-02 | $2.76 | $2.82 | $2.64 | $2.79 | $2.79 | 3,422,164 |
2021-12-01 | $3.04 | $3.04 | $2.74 | $2.75 | $2.75 | 4,980,700 |
2021-11-30 | $3.01 | $3.07 | $2.85 | $2.96 | $2.96 | 4,048,161 |
2021-11-29 | $3.12 | $3.15 | $2.96 | $3.01 | $3.01 | 3,456,547 |
2021-11-26 | $3.07 | $3.12 | $3.02 | $3.06 | $3.06 | 2,427,378 |
2021-11-24 | $3.15 | $3.22 | $3.05 | $3.20 | $3.20 | 2,814,928 |
2021-11-23 | $3.22 | $3.27 | $3.01 | $3.16 | $3.16 | 4,312,918 |
2021-11-22 | $3.41 | $3.41 | $3.11 | $3.20 | $3.20 | 4,990,722 |
2021-11-19 | $3.45 | $3.53 | $3.26 | $3.36 | $3.36 | 3,118,990 |
2021-11-18 | $3.75 | $3.75 | $3.34 | $3.42 | $3.42 | 4,487,617 |
2021-11-17 | $3.83 | $3.85 | $3.66 | $3.72 | $3.72 | 3,491,827 |
2021-11-16 | $3.96 | $4.00 | $3.82 | $3.88 | $3.88 | 3,654,002 |
2021-11-15 | $3.93 | $4.02 | $3.85 | $3.99 | $3.99 | 4,181,407 |
2021-11-12 | $3.81 | $3.93 | $3.70 | $3.89 | $3.89 | 3,062,533 |
2021-11-11 | $3.60 | $3.85 | $3.57 | $3.79 | $3.79 | 3,680,436 |
2021-11-10 | $3.84 | $3.84 | $3.55 | $3.56 | $3.56 | 4,662,141 |
2021-11-09 | $4.08 | $4.09 | $3.77 | $3.88 | $3.88 | 5,097,311 |
2021-11-08 | $3.81 | $4.10 | $3.76 | $4.00 | $4.00 | 7,247,717 |
2021-11-05 | $3.81 | $3.83 | $3.67 | $3.70 | $3.70 | 2,338,229 |
2021-11-04 | $3.86 | $3.96 | $3.76 | $3.78 | $3.78 | 3,817,296 |
2021-11-03 | $3.95 | $3.95 | $3.74 | $3.87 | $3.87 | 3,912,226 |
2021-11-02 | $3.89 | $4.09 | $3.78 | $3.97 | $3.97 | 5,638,719 |
2021-11-01 | $3.63 | $3.95 | $3.60 | $3.85 | $3.85 | 6,807,030 |
2021-10-29 | $3.59 | $3.70 | $3.49 | $3.55 | $3.55 | 3,420,951 |
2021-10-28 | $3.25 | $3.81 | $3.21 | $3.67 | $3.67 | 11,832,514 |
2021-10-27 | $3.26 | $3.36 | $3.20 | $3.22 | $3.22 | 2,925,869 |
2021-10-26 | $3.41 | $3.48 | $3.26 | $3.27 | $3.27 | 2,825,735 |
2021-10-25 | $3.29 | $3.43 | $3.21 | $3.39 | $3.39 | 3,822,446 |
2021-10-22 | $3.38 | $3.40 | $3.24 | $3.29 | $3.29 | 2,628,441 |
2021-10-21 | $3.47 | $3.54 | $3.39 | $3.39 | $3.39 | 1,905,801 |
2021-10-20 | $3.43 | $3.50 | $3.38 | $3.46 | $3.46 | 1,585,143 |
2021-10-19 | $3.45 | $3.47 | $3.35 | $3.43 | $3.43 | 1,781,687 |
2021-10-18 | $3.37 | $3.47 | $3.35 | $3.45 | $3.45 | 1,413,562 |
2021-10-15 | $3.46 | $3.52 | $3.36 | $3.37 | $3.37 | 2,606,423 |
2021-10-14 | $3.55 | $3.55 | $3.36 | $3.45 | $3.45 | 2,655,663 |
2021-10-13 | $3.38 | $3.48 | $3.35 | $3.47 | $3.47 | 1,854,324 |
2021-10-12 | $3.27 | $3.41 | $3.26 | $3.38 | $3.38 | 2,005,091 |
2021-10-11 | $3.31 | $3.34 | $3.25 | $3.26 | $3.26 | 1,694,775 |
2021-10-08 | $3.33 | $3.40 | $3.30 | $3.32 | $3.32 | 1,387,094 |
2021-10-07 | $3.27 | $3.42 | $3.22 | $3.33 | $3.33 | 2,695,570 |
2021-10-06 | $3.26 | $3.34 | $3.22 | $3.23 | $3.23 | 1,957,341 |
2021-10-05 | $3.32 | $3.38 | $3.23 | $3.30 | $3.30 | 1,983,180 |
2021-10-04 | $3.40 | $3.40 | $3.18 | $3.29 | $3.29 | 5,050,847 |
2021-10-01 | $3.55 | $3.56 | $3.33 | $3.41 | $3.41 | 3,686,896 |
2021-09-30 | $3.61 | $3.64 | $3.49 | $3.56 | $3.56 | 2,641,179 |
2021-09-29 | $3.70 | $3.80 | $3.57 | $3.58 | $3.58 | 3,429,798 |
2021-09-28 | $3.89 | $3.91 | $3.60 | $3.67 | $3.67 | 3,799,588 |
2021-09-27 | $3.55 | $3.94 | $3.50 | $3.94 | $3.94 | 5,458,725 |
2021-09-24 | $3.49 | $3.55 | $3.44 | $3.54 | $3.54 | 1,866,559 |
2021-09-23 | $3.46 | $3.61 | $3.45 | $3.56 | $3.56 | 2,246,085 |
2021-09-22 | $3.42 | $3.51 | $3.40 | $3.44 | $3.44 | 1,857,512 |
2021-09-21 | $3.34 | $3.44 | $3.31 | $3.41 | $3.41 | 1,608,866 |
2021-09-20 | $3.46 | $3.48 | $3.27 | $3.30 | $3.30 | 2,798,674 |
2021-09-17 | $3.40 | $3.56 | $3.40 | $3.56 | $3.56 | 4,023,543 |
2021-09-16 | $3.37 | $3.40 | $3.27 | $3.39 | $3.39 | 1,325,395 |
2021-09-15 | $3.28 | $3.36 | $3.18 | $3.33 | $3.33 | 1,809,698 |
2021-09-14 | $3.38 | $3.42 | $3.23 | $3.27 | $3.27 | 1,552,446 |
2021-09-13 | $3.37 | $3.40 | $3.25 | $3.36 | $3.36 | 1,967,821 |
2021-09-10 | $3.45 | $3.47 | $3.32 | $3.33 | $3.33 | 1,556,681 |
2021-09-09 | $3.41 | $3.44 | $3.32 | $3.44 | $3.44 | 1,783,882 |
2021-09-08 | $3.52 | $3.53 | $3.36 | $3.41 | $3.41 | 2,460,464 |
2021-09-07 | $3.53 | $3.64 | $3.48 | $3.49 | $3.49 | 3,034,945 |
2021-09-03 | $3.64 | $3.64 | $3.41 | $3.48 | $3.48 | 2,356,021 |
2021-09-02 | $3.58 | $3.71 | $3.55 | $3.60 | $3.60 | 2,131,218 |
2021-09-01 | $3.59 | $3.74 | $3.54 | $3.57 | $3.57 | 2,933,373 |
2021-08-31 | $3.47 | $3.64 | $3.46 | $3.59 | $3.59 | 1,691,353 |
2021-08-30 | $3.59 | $3.63 | $3.41 | $3.50 | $3.50 | 2,251,510 |
2021-08-27 | $3.40 | $3.58 | $3.37 | $3.58 | $3.58 | 2,923,237 |
2021-08-26 | $3.41 | $3.56 | $3.35 | $3.40 | $3.40 | 2,087,022 |
2021-08-25 | $3.44 | $3.52 | $3.41 | $3.44 | $3.44 | 1,588,443 |
2021-08-24 | $3.37 | $3.51 | $3.35 | $3.49 | $3.49 | 1,919,556 |
2021-08-23 | $3.28 | $3.38 | $3.25 | $3.38 | $3.38 | 1,617,995 |
2021-08-20 | $3.22 | $3.34 | $3.22 | $3.23 | $3.23 | 1,539,819 |
2021-08-19 | $3.33 | $3.39 | $3.22 | $3.23 | $3.23 | 2,354,540 |
2021-08-18 | $3.32 | $3.48 | $3.25 | $3.40 | $3.40 | 1,980,591 |
2021-08-17 | $3.39 | $3.40 | $3.24 | $3.35 | $3.35 | 2,932,892 |
2021-08-16 | $3.47 | $3.53 | $3.38 | $3.45 | $3.45 | 2,429,976 |
2021-08-13 | $3.66 | $3.68 | $3.44 | $3.48 | $3.48 | 1,902,875 |
2021-08-12 | $3.47 | $3.72 | $3.39 | $3.71 | $3.71 | 3,094,430 |
2021-08-11 | $3.46 | $3.55 | $3.42 | $3.51 | $3.51 | 2,074,903 |
2021-08-10 | $3.54 | $3.62 | $3.42 | $3.46 | $3.46 | 2,280,279 |
2021-08-09 | $3.39 | $3.53 | $3.37 | $3.52 | $3.52 | 2,076,851 |
2021-08-06 | $3.46 | $3.49 | $3.32 | $3.37 | $3.37 | 2,344,781 |
2021-08-05 | $3.40 | $3.49 | $3.27 | $3.44 | $3.44 | 1,811,554 |
2021-08-04 | $3.44 | $3.50 | $3.33 | $3.38 | $3.38 | 1,631,799 |
2021-08-03 | $3.57 | $3.59 | $3.41 | $3.46 | $3.46 | 1,681,500 |
2021-08-02 | $3.64 | $3.67 | $3.55 | $3.57 | $3.57 | 1,765,469 |
2021-07-30 | $3.57 | $3.69 | $3.54 | $3.59 | $3.59 | 1,818,030 |
2021-07-29 | $3.62 | $3.65 | $3.51 | $3.58 | $3.58 | 1,940,249 |
2021-07-28 | $3.36 | $3.51 | $3.35 | $3.50 | $3.50 | 2,944,031 |
2021-07-27 | $3.47 | $3.48 | $3.29 | $3.34 | $3.34 | 2,182,129 |
2021-07-26 | $3.48 | $3.63 | $3.44 | $3.50 | $3.50 | 1,461,501 |
2021-07-23 | $3.53 | $3.55 | $3.44 | $3.50 | $3.50 | 1,522,104 |
2021-07-22 | $3.73 | $3.75 | $3.54 | $3.56 | $3.56 | 2,174,785 |
2021-07-21 | $3.62 | $3.74 | $3.61 | $3.74 | $3.74 | 1,935,198 |
2021-07-20 | $3.58 | $3.65 | $3.45 | $3.63 | $3.63 | 1,771,109 |
2021-07-19 | $3.46 | $3.58 | $3.37 | $3.58 | $3.58 | 2,155,751 |
2021-07-16 | $3.58 | $3.59 | $3.48 | $3.56 | $3.56 | 1,630,399 |
2021-07-15 | $3.53 | $3.64 | $3.43 | $3.55 | $3.55 | 2,684,300 |
2021-07-14 | $3.71 | $3.77 | $3.52 | $3.53 | $3.53 | 2,644,424 |
2021-07-13 | $3.88 | $3.89 | $3.70 | $3.71 | $3.71 | 2,003,928 |
2021-07-12 | $3.89 | $3.94 | $3.75 | $3.87 | $3.87 | 2,313,977 |
2021-07-09 | $3.85 | $3.87 | $3.75 | $3.86 | $3.86 | 1,641,187 |
2021-07-08 | $3.63 | $3.98 | $3.62 | $3.83 | $3.83 | 4,170,931 |
2021-07-07 | $3.98 | $3.98 | $3.69 | $3.79 | $3.79 | 3,477,954 |
2021-07-06 | $3.96 | $4.11 | $3.84 | $3.91 | $3.91 | 2,575,765 |
2021-07-02 | $4.09 | $4.09 | $3.87 | $3.93 | $3.93 | 4,379,984 |
2021-07-01 | $4.30 | $4.32 | $4.02 | $4.04 | $4.04 | 4,598,348 |
2021-06-30 | $4.32 | $4.37 | $4.25 | $4.27 | $4.27 | 2,469,240 |
2021-06-29 | $4.46 | $4.51 | $4.27 | $4.41 | $4.41 | 4,528,175 |
2021-06-28 | $4.39 | $4.71 | $4.37 | $4.47 | $4.47 | 5,721,908 |
2021-06-25 | $4.29 | $4.40 | $4.26 | $4.36 | $4.36 | 3,817,245 |
2021-06-24 | $4.42 | $4.46 | $4.26 | $4.27 | $4.27 | 3,202,960 |
2021-06-23 | $4.17 | $4.51 | $4.16 | $4.39 | $4.39 | 5,089,052 |
2021-06-22 | $4.25 | $4.33 | $4.16 | $4.21 | $4.21 | 2,104,927 |
2021-06-21 | $4.43 | $4.50 | $4.25 | $4.27 | $4.27 | 2,940,466 |
2021-06-18 | $4.34 | $4.56 | $4.24 | $4.52 | $4.52 | 6,065,939 |
2021-06-17 | $4.28 | $4.55 | $4.27 | $4.38 | $4.38 | 4,112,178 |
2021-06-16 | $4.06 | $4.34 | $4.03 | $4.34 | $4.34 | 3,599,749 |
2021-06-15 | $4.35 | $4.35 | $4.10 | $4.10 | $4.10 | 4,070,057 |
2021-06-14 | $4.50 | $4.58 | $4.23 | $4.30 | $4.30 | 5,111,711 |
2021-06-11 | $4.45 | $4.61 | $4.39 | $4.49 | $4.49 | 3,566,031 |
2021-06-10 | $4.72 | $4.75 | $4.38 | $4.41 | $4.41 | 5,042,390 |
2021-06-09 | $4.75 | $4.95 | $4.64 | $4.69 | $4.69 | 8,131,615 |
2021-06-08 | $4.70 | $4.74 | $4.48 | $4.62 | $4.62 | 6,252,634 |
2021-06-07 | $4.38 | $4.66 | $4.25 | $4.63 | $4.63 | 5,049,873 |
2021-06-04 | $4.55 | $4.61 | $4.23 | $4.31 | $4.31 | 5,500,894 |
2021-06-03 | $4.10 | $4.78 | $3.97 | $4.47 | $4.47 | 13,756,439 |
2021-06-02 | $4.12 | $4.13 | $3.82 | $4.13 | $4.13 | 7,325,931 |
2021-06-01 | $3.91 | $4.08 | $3.84 | $4.03 | $4.03 | 6,072,617 |
2021-05-28 | $3.88 | $3.95 | $3.73 | $3.75 | $3.75 | 3,541,566 |
2021-05-27 | $3.80 | $3.82 | $3.57 | $3.81 | $3.81 | 5,312,295 |
2021-05-26 | $3.37 | $3.88 | $3.33 | $3.76 | $3.76 | 7,513,315 |
2021-05-25 | $3.32 | $3.47 | $3.27 | $3.37 | $3.37 | 2,874,143 |
2021-05-24 | $3.37 | $3.38 | $3.22 | $3.34 | $3.34 | 2,845,531 |
2021-05-21 | $3.38 | $3.41 | $3.27 | $3.37 | $3.37 | 2,817,473 |
2021-05-20 | $3.38 | $3.38 | $3.25 | $3.35 | $3.35 | 2,823,893 |
2021-05-19 | $3.24 | $3.35 | $3.18 | $3.35 | $3.35 | 4,210,091 |
2021-05-18 | $3.33 | $3.53 | $3.26 | $3.42 | $3.42 | 4,198,893 |
2021-05-17 | $3.26 | $3.36 | $3.20 | $3.31 | $3.31 | 3,437,077 |
2021-05-14 | $3.12 | $3.37 | $3.12 | $3.31 | $3.31 | 4,097,024 |
2021-05-13 | $3.26 | $3.32 | $2.97 | $3.05 | $3.05 | 4,321,112 |
2021-05-12 | $3.38 | $3.38 | $3.15 | $3.22 | $3.22 | 5,542,748 |
2021-05-11 | $3.02 | $3.39 | $3.00 | $3.33 | $3.33 | 5,476,471 |
2021-05-10 | $3.60 | $3.62 | $3.26 | $3.26 | $3.26 | 4,909,414 |
2021-05-07 | $3.58 | $3.73 | $3.51 | $3.61 | $3.61 | 2,795,031 |
2021-05-06 | $3.71 | $3.76 | $3.46 | $3.52 | $3.52 | 5,238,607 |
2021-05-05 | $3.87 | $3.93 | $3.71 | $3.76 | $3.76 | 2,882,682 |
2021-05-04 | $3.96 | $3.96 | $3.72 | $3.83 | $3.83 | 5,490,073 |
2021-05-03 | $4.15 | $4.18 | $3.96 | $3.98 | $3.98 | 5,286,826 |
2021-04-30 | $4.11 | $4.27 | $4.10 | $4.15 | $4.15 | 2,470,826 |
2021-04-29 | $4.40 | $4.40 | $4.07 | $4.19 | $4.19 | 4,673,635 |
2021-04-28 | $4.28 | $4.47 | $4.24 | $4.34 | $4.34 | 5,416,165 |
2021-04-27 | $4.40 | $4.43 | $4.25 | $4.30 | $4.30 | 4,736,972 |
2021-04-26 | $4.35 | $4.44 | $4.18 | $4.39 | $4.39 | 5,059,561 |
2021-04-23 | $4.19 | $4.32 | $4.13 | $4.32 | $4.32 | 2,669,651 |
2021-04-22 | $4.25 | $4.36 | $4.10 | $4.16 | $4.16 | 5,620,674 |
2021-04-21 | $3.86 | $4.28 | $3.79 | $4.24 | $4.24 | 9,404,369 |
2021-04-20 | $4.01 | $4.08 | $3.87 | $3.93 | $3.93 | 4,162,126 |
2021-04-19 | $4.17 | $4.20 | $3.94 | $4.06 | $4.06 | 4,591,021 |
2021-04-16 | $4.05 | $4.21 | $3.94 | $4.20 | $4.20 | 4,890,405 |
2021-04-15 | $4.46 | $4.46 | $4.04 | $4.16 | $4.16 | 6,257,682 |
2021-04-14 | $4.52 | $4.60 | $4.37 | $4.40 | $4.40 | 4,495,889 |
2021-04-13 | $4.57 | $4.61 | $4.40 | $4.60 | $4.60 | 3,965,677 |
2021-04-12 | $4.71 | $4.73 | $4.46 | $4.56 | $4.56 | 3,829,431 |
2021-04-09 | $4.80 | $4.82 | $4.62 | $4.74 | $4.74 | 4,091,020 |
2021-04-08 | $4.83 | $4.91 | $4.69 | $4.85 | $4.85 | 3,262,871 |
2021-04-07 | $5.00 | $5.02 | $4.74 | $4.76 | $4.76 | 4,606,152 |
2021-04-06 | $4.75 | $5.08 | $4.69 | $4.98 | $4.98 | 4,849,085 |
2021-04-05 | $5.13 | $5.14 | $4.72 | $4.79 | $4.79 | 5,390,635 |
2021-04-01 | $4.99 | $5.30 | $4.86 | $4.93 | $4.93 | 9,221,774 |
2021-03-31 | $4.77 | $4.80 | $4.63 | $4.70 | $4.70 | 3,967,773 |
2021-03-30 | $4.40 | $4.67 | $4.24 | $4.67 | $4.67 | 5,557,252 |
2021-03-29 | $4.54 | $4.58 | $4.35 | $4.44 | $4.44 | 5,298,556 |
2021-03-26 | $4.69 | $4.78 | $4.41 | $4.62 | $4.62 | 6,647,164 |
2021-03-25 | $4.31 | $4.78 | $4.28 | $4.75 | $4.75 | 8,198,457 |
2021-03-24 | $5.06 | $5.09 | $4.46 | $4.48 | $4.48 | 11,671,613 |
2021-03-23 | $5.46 | $5.46 | $5.02 | $5.09 | $5.09 | 7,293,990 |
2021-03-22 | $5.64 | $5.70 | $5.45 | $5.46 | $5.46 | 5,706,722 |
2021-03-19 | $5.41 | $5.57 | $5.25 | $5.57 | $5.57 | 4,842,477 |
2021-03-18 | $5.62 | $5.69 | $5.32 | $5.38 | $5.38 | 5,033,563 |
2021-03-17 | $5.39 | $5.78 | $5.24 | $5.71 | $5.71 | 6,197,416 |
2021-03-16 | $5.85 | $5.89 | $5.37 | $5.51 | $5.51 | 7,589,625 |
2021-03-15 | $5.94 | $6.04 | $5.65 | $5.75 | $5.75 | 8,471,215 |
2021-03-12 | $5.70 | $5.86 | $5.62 | $5.83 | $5.83 | 6,934,473 |
2021-03-11 | $5.94 | $5.95 | $5.75 | $5.84 | $5.84 | 8,568,924 |
2021-03-10 | $6.05 | $6.15 | $5.57 | $5.74 | $5.74 | 10,300,300 |
2021-03-09 | $5.21 | $6.05 | $5.19 | $5.77 | $5.77 | 17,745,246 |
2021-03-08 | $5.19 | $5.43 | $4.82 | $4.88 | $4.88 | 8,322,726 |
2021-03-05 | $5.32 | $5.33 | $4.34 | $5.05 | $5.05 | 13,400,121 |
2021-03-04 | $5.56 | $5.85 | $5.00 | $5.37 | $5.37 | 12,405,196 |
2021-03-03 | $6.21 | $6.25 | $5.61 | $5.66 | $5.66 | 9,382,938 |
2021-03-02 | $6.45 | $6.54 | $6.14 | $6.15 | $6.15 | 5,430,876 |
2021-03-01 | $6.22 | $6.48 | $6.05 | $6.45 | $6.45 | 6,435,800 |
2021-02-26 | $6.17 | $6.30 | $5.76 | $6.17 | $6.17 | 10,564,269 |
2021-02-25 | $6.60 | $6.68 | $6.16 | $6.28 | $6.28 | 7,570,965 |
2021-02-24 | $6.59 | $6.83 | $6.37 | $6.68 | $6.68 | 7,211,368 |
2021-02-23 | $6.24 | $6.53 | $5.30 | $6.45 | $6.45 | 15,817,352 |
2021-02-22 | $7.14 | $7.19 | $6.81 | $6.89 | $6.89 | 10,599,387 |
2021-02-19 | $7.45 | $7.53 | $7.21 | $7.27 | $7.27 | 9,249,377 |
2021-02-18 | $7.53 | $7.74 | $7.20 | $7.28 | $7.28 | 11,168,906 |
2021-02-17 | $7.94 | $8.00 | $7.33 | $7.75 | $7.75 | 13,444,022 |
2021-02-16 | $8.08 | $8.24 | $7.77 | $7.93 | $7.93 | 11,877,658 |
2021-02-12 | $7.95 | $8.15 | $7.85 | $7.94 | $7.94 | 10,764,147 |
2021-02-11 | $8.51 | $8.75 | $7.67 | $7.92 | $7.92 | 19,260,279 |
2021-02-10 | $8.79 | $9.11 | $8.16 | $8.39 | $8.39 | 25,291,050 |
2021-02-09 | $8.52 | $9.23 | $8.09 | $8.83 | $8.83 | 21,855,912 |
2021-02-08 | $8.82 | $8.95 | $8.47 | $8.53 | $8.53 | 11,908,653 |
2021-02-05 | $9.24 | $9.40 | $8.33 | $8.69 | $8.69 | 24,456,455 |
2021-02-04 | $8.18 | $9.74 | $7.98 | $9.48 | $9.48 | 40,065,601 |
2021-02-03 | $8.22 | $8.63 | $8.06 | $8.13 | $8.13 | 14,394,589 |
2021-02-02 | $7.74 | $8.22 | $7.38 | $8.01 | $8.01 | 15,789,198 |
2021-02-01 | $7.88 | $7.90 | $7.16 | $7.65 | $7.65 | 12,830,964 |
2021-01-29 | $7.95 | $8.49 | $7.63 | $7.69 | $7.69 | 16,984,497 |
2021-01-28 | $8.00 | $8.20 | $7.70 | $7.85 | $7.85 | 9,754,392 |
2021-01-27 | $8.13 | $8.43 | $7.70 | $7.99 | $7.99 | 20,013,837 |
2021-01-26 | $8.25 | $8.77 | $7.93 | $8.63 | $8.63 | 22,889,489 |
2021-01-25 | $8.38 | $9.21 | $7.52 | $8.15 | $8.15 | 31,886,317 |
2021-01-22 | $8.05 | $8.35 | $7.77 | $8.16 | $8.16 | 15,042,802 |
2021-01-21 | $7.58 | $8.43 | $7.22 | $8.29 | $8.29 | 30,555,378 |
2021-01-20 | $7.67 | $7.79 | $7.08 | $7.55 | $7.55 | 12,199,689 |
2021-01-19 | $7.64 | $7.78 | $7.26 | $7.59 | $7.59 | 13,266,523 |
2021-01-15 | $8.17 | $8.49 | $7.46 | $7.55 | $7.55 | 19,128,109 |
2021-01-14 | $8.34 | $8.34 | $7.61 | $7.91 | $7.91 | 14,436,078 |
2021-01-13 | $8.73 | $8.87 | $7.87 | $8.15 | $8.15 | 26,079,168 |
2021-01-12 | $7.35 | $8.98 | $7.13 | $8.87 | $8.87 | 53,798,900 |
2021-01-11 | $6.67 | $7.57 | $6.66 | $7.23 | $7.23 | 27,796,520 |
2021-01-08 | $7.12 | $7.23 | $6.56 | $6.74 | $6.74 | 16,999,304 |
2021-01-07 | $6.89 | $7.41 | $6.81 | $6.94 | $6.94 | 17,988,143 |
2021-01-06 | $6.80 | $7.23 | $6.50 | $6.65 | $6.65 | 17,963,680 |
2021-01-05 | $6.57 | $6.80 | $6.40 | $6.71 | $6.71 | 8,373,871 |
2021-01-04 | $6.38 | $6.95 | $6.26 | $6.58 | $6.58 | 15,023,726 |
2020-12-31 | $6.61 | $6.62 | $6.17 | $6.19 | $6.19 | 9,683,839 |
2020-12-30 | $6.54 | $6.83 | $6.53 | $6.61 | $6.61 | 11,467,909 |
2020-12-29 | $6.69 | $6.74 | $6.17 | $6.58 | $6.58 | 9,672,114 |
2020-12-28 | $7.11 | $7.22 | $6.60 | $6.60 | $6.60 | 14,335,842 |
2020-12-24 | $7.04 | $7.28 | $6.83 | $6.95 | $6.95 | 10,888,029 |
2020-12-23 | $7.34 | $7.34 | $6.75 | $7.01 | $7.01 | 14,653,124 |
2020-12-22 | $7.60 | $7.63 | $6.90 | $7.36 | $7.36 | 24,669,147 |
2020-12-21 | $7.17 | $7.65 | $7.00 | $7.40 | $7.40 | 14,055,803 |
2020-12-18 | $7.05 | $7.52 | $6.92 | $7.29 | $7.29 | 15,128,481 |
2020-12-17 | $6.81 | $7.53 | $6.64 | $6.96 | $6.96 | 18,742,428 |
2020-12-16 | $6.90 | $6.90 | $6.45 | $6.55 | $6.55 | 6,087,086 |
2020-12-15 | $6.40 | $6.85 | $6.14 | $6.81 | $6.81 | 11,868,898 |
2020-12-14 | $6.60 | $6.63 | $6.01 | $6.31 | $6.31 | 7,443,103 |
2020-12-11 | $6.73 | $6.88 | $6.26 | $6.44 | $6.44 | 7,926,442 |
2020-12-10 | $6.76 | $7.08 | $6.60 | $6.85 | $6.85 | 8,221,192 |
2020-12-09 | $7.82 | $7.98 | $6.85 | $7.09 | $7.09 | 14,298,865 |
2020-12-08 | $7.55 | $8.15 | $7.36 | $7.67 | $7.67 | 16,172,516 |
2020-12-07 | $6.77 | $7.95 | $6.53 | $7.47 | $7.47 | 25,808,553 |
2020-12-04 | $7.02 | $7.03 | $6.57 | $6.85 | $6.85 | 9,600,348 |
2020-12-03 | $7.34 | $7.34 | $6.95 | $6.98 | $6.98 | 9,677,115 |
2020-12-02 | $6.22 | $7.55 | $5.80 | $6.96 | $6.96 | 22,881,374 |
2020-12-01 | $7.85 | $7.86 | $6.90 | $6.97 | $6.97 | 12,058,100 |
2020-11-30 | $8.25 | $8.30 | $7.26 | $7.47 | $7.47 | 17,645,714 |
2020-11-27 | $9.10 | $9.18 | $8.15 | $8.27 | $8.27 | 14,838,767 |
2020-11-25 | $7.83 | $9.25 | $7.64 | $8.56 | $8.56 | 35,398,273 |
2020-11-24 | $10.01 | $10.04 | $7.49 | $8.43 | $8.43 | 51,761,240 |
2020-11-23 | $10.33 | $11.45 | $9.27 | $10.20 | $10.20 | 68,144,497 |
2020-11-20 | $9.27 | $13.60 | $8.60 | $10.81 | $10.81 | 162,854,358 |
2020-11-19 | $7.65 | $9.74 | $7.50 | $9.64 | $9.64 | 90,640,582 |
2020-11-18 | $6.46 | $7.35 | $6.14 | $6.91 | $6.91 | 32,487,166 |
2020-11-17 | $6.06 | $7.00 | $5.99 | $6.44 | $6.44 | 31,456,453 |
2020-11-16 | $6.42 | $6.45 | $5.37 | $6.21 | $6.21 | 35,693,877 |
2020-11-13 | $5.34 | $7.91 | $5.24 | $6.29 | $6.29 | 171,302,101 |
2020-11-12 | $3.82 | $4.99 | $3.77 | $4.83 | $4.83 | 39,285,222 |
2020-11-11 | $3.55 | $3.85 | $3.40 | $3.77 | $3.77 | 8,312,759 |
2020-11-10 | $3.69 | $3.73 | $3.18 | $3.43 | $3.43 | 7,037,613 |
2020-11-09 | $3.95 | $3.98 | $3.61 | $3.69 | $3.69 | 9,424,733 |
2020-11-06 | $3.80 | $3.90 | $3.46 | $3.59 | $3.59 | 13,502,988 |
2020-11-05 | $3.15 | $3.83 | $3.05 | $3.77 | $3.77 | 28,133,125 |
2020-11-04 | $2.88 | $3.17 | $2.73 | $2.97 | $2.97 | 17,356,419 |
2020-11-03 | $2.91 | $2.92 | $2.75 | $2.81 | $2.81 | 4,528,046 |
2020-11-02 | $2.88 | $3.04 | $2.80 | $2.86 | $2.86 | 7,068,691 |
2020-10-30 | $2.88 | $2.89 | $2.69 | $2.78 | $2.78 | 6,884,284 |
2020-10-29 | $2.62 | $3.09 | $2.58 | $2.99 | $2.99 | 32,307,894 |
2020-10-28 | $2.54 | $2.56 | $2.45 | $2.50 | $2.50 | 2,853,218 |
2020-10-27 | $2.51 | $2.64 | $2.46 | $2.64 | $2.64 | 3,594,827 |
2020-10-26 | $2.61 | $2.64 | $2.45 | $2.51 | $2.51 | 3,761,037 |
2020-10-23 | $2.63 | $2.65 | $2.51 | $2.64 | $2.64 | 2,617,849 |
2020-10-22 | $2.74 | $2.75 | $2.60 | $2.62 | $2.62 | 3,219,839 |
2020-10-21 | $2.73 | $2.79 | $2.70 | $2.73 | $2.73 | 3,415,840 |
2020-10-20 | $2.87 | $2.88 | $2.74 | $2.78 | $2.78 | 3,090,440 |
2020-10-19 | $2.88 | $2.96 | $2.80 | $2.82 | $2.82 | 5,371,238 |
2020-10-16 | $3.04 | $3.04 | $2.75 | $2.81 | $2.81 | 7,711,310 |
2020-10-15 | $2.98 | $3.06 | $2.84 | $3.00 | $3.00 | 12,269,355 |
2020-10-14 | $2.80 | $3.35 | $2.71 | $3.23 | $3.23 | 36,516,361 |
2020-10-13 | $2.83 | $2.84 | $2.65 | $2.77 | $2.77 | 4,102,912 |
2020-10-12 | $2.62 | $2.88 | $2.52 | $2.79 | $2.79 | 9,811,720 |
2020-10-09 | $2.48 | $2.68 | $2.44 | $2.60 | $2.60 | 5,646,263 |
2020-10-08 | $2.50 | $2.50 | $2.44 | $2.46 | $2.46 | 2,040,470 |
2020-10-07 | $2.44 | $2.50 | $2.42 | $2.49 | $2.49 | 1,732,083 |
2020-10-06 | $2.51 | $2.52 | $2.42 | $2.44 | $2.44 | 2,988,271 |
2020-10-05 | $2.49 | $2.52 | $2.45 | $2.47 | $2.47 | 1,689,321 |
2020-10-02 | $2.40 | $2.50 | $2.40 | $2.49 | $2.49 | 2,305,313 |
2020-10-01 | $2.55 | $2.55 | $2.48 | $2.52 | $2.52 | 1,695,683 |
2020-09-30 | $2.56 | $2.57 | $2.46 | $2.49 | $2.49 | 2,482,298 |
2020-09-29 | $2.48 | $2.59 | $2.47 | $2.52 | $2.52 | 5,790,586 |
2020-09-28 | $2.47 | $2.53 | $2.42 | $2.49 | $2.49 | 2,692,269 |
2020-09-25 | $2.37 | $2.54 | $2.34 | $2.44 | $2.44 | 5,197,029 |
2020-09-24 | $2.86 | $2.88 | $2.38 | $2.48 | $2.48 | 20,787,970 |
2020-09-23 | $2.50 | $2.75 | $2.42 | $2.56 | $2.56 | 13,651,883 |
2020-09-22 | $2.54 | $2.56 | $2.45 | $2.50 | $2.50 | 2,170,710 |
2020-09-21 | $2.55 | $2.58 | $2.40 | $2.56 | $2.56 | 2,547,971 |
2020-09-18 | $2.61 | $2.62 | $2.53 | $2.58 | $2.58 | 2,073,094 |
2020-09-17 | $2.58 | $2.66 | $2.56 | $2.60 | $2.60 | 2,688,634 |
2020-09-16 | $2.70 | $2.74 | $2.58 | $2.66 | $2.66 | 5,212,593 |
2020-09-15 | $2.57 | $2.64 | $2.49 | $2.61 | $2.61 | 3,094,475 |
2020-09-14 | $2.57 | $2.58 | $2.50 | $2.56 | $2.56 | 1,796,174 |
2020-09-11 | $2.62 | $2.62 | $2.50 | $2.57 | $2.57 | 2,201,551 |
2020-09-10 | $2.67 | $2.75 | $2.57 | $2.58 | $2.58 | 2,689,576 |
2020-09-09 | $2.61 | $2.78 | $2.55 | $2.66 | $2.66 | 3,333,921 |
2020-09-08 | $2.67 | $2.69 | $2.52 | $2.59 | $2.59 | 2,100,026 |
2020-09-04 | $2.64 | $2.66 | $2.35 | $2.64 | $2.64 | 4,238,012 |
2020-09-03 | $2.55 | $2.95 | $2.52 | $2.67 | $2.67 | 11,395,406 |
2020-09-02 | $2.71 | $2.72 | $2.50 | $2.65 | $2.65 | 4,051,960 |
2020-09-01 | $2.74 | $2.77 | $2.65 | $2.70 | $2.70 | 4,172,619 |
2020-08-31 | $2.75 | $2.95 | $2.69 | $2.82 | $2.82 | 6,921,770 |
2020-08-28 | $2.80 | $2.90 | $2.75 | $2.80 | $2.80 | 2,845,783 |
2020-08-27 | $3.07 | $3.08 | $2.70 | $2.89 | $2.89 | 8,967,870 |
2020-08-26 | $3.18 | $3.30 | $3.01 | $3.07 | $3.07 | 24,462,731 |
2020-08-25 | $2.83 | $3.08 | $2.65 | $3.01 | $3.01 | 8,151,478 |
2020-08-24 | $2.87 | $2.90 | $2.63 | $2.83 | $2.83 | 6,434,747 |
2020-08-21 | $2.63 | $2.67 | $2.58 | $2.60 | $2.60 | 2,182,229 |
2020-08-20 | $2.70 | $2.75 | $2.59 | $2.63 | $2.63 | 2,360,470 |
2020-08-19 | $2.81 | $2.82 | $2.70 | $2.72 | $2.72 | 2,102,652 |
2020-08-18 | $2.91 | $2.94 | $2.71 | $2.84 | $2.84 | 3,346,894 |
2020-08-17 | $2.72 | $3.04 | $2.66 | $2.98 | $2.98 | 9,015,427 |
2020-08-14 | $2.66 | $2.75 | $2.56 | $2.73 | $2.73 | 2,600,345 |
2020-08-13 | $2.72 | $2.78 | $2.53 | $2.63 | $2.63 | 3,725,958 |
2020-08-12 | $2.85 | $2.91 | $2.70 | $2.74 | $2.74 | 3,096,923 |
2020-08-11 | $3.04 | $3.05 | $2.71 | $2.80 | $2.80 | 4,534,286 |
2020-08-10 | $3.03 | $3.09 | $2.90 | $3.07 | $3.07 | 3,898,084 |
2020-08-07 | $3.11 | $3.12 | $3.02 | $3.07 | $3.07 | 2,685,899 |
2020-08-06 | $3.20 | $3.22 | $3.08 | $3.15 | $3.15 | 3,301,841 |
2020-08-05 | $3.28 | $3.29 | $3.18 | $3.21 | $3.21 | 3,048,900 |
2020-08-04 | $3.30 | $3.36 | $3.14 | $3.28 | $3.28 | 4,596,684 |
2020-08-03 | $3.20 | $3.42 | $3.08 | $3.26 | $3.26 | 5,356,731 |
2020-07-31 | $3.17 | $3.23 | $3.05 | $3.16 | $3.16 | 3,479,295 |
2020-07-30 | $3.66 | $3.66 | $3.13 | $3.27 | $3.27 | 12,252,965 |
2020-07-29 | $2.95 | $3.54 | $2.80 | $3.45 | $3.45 | 18,749,779 |
2020-07-28 | $3.12 | $3.14 | $2.93 | $3.01 | $3.01 | 4,909,228 |
2020-07-27 | $3.26 | $3.34 | $3.12 | $3.18 | $3.18 | 3,694,483 |
2020-07-24 | $3.29 | $3.44 | $3.21 | $3.29 | $3.29 | 3,954,104 |
2020-07-23 | $3.60 | $3.82 | $3.30 | $3.41 | $3.41 | 14,729,181 |
2020-07-22 | $3.33 | $3.58 | $3.30 | $3.41 | $3.41 | 9,933,928 |
2020-07-21 | $3.49 | $3.55 | $3.24 | $3.29 | $3.29 | 6,199,055 |
2020-07-20 | $3.30 | $3.59 | $3.12 | $3.44 | $3.44 | 9,553,693 |
2020-07-17 | $3.43 | $3.46 | $3.20 | $3.36 | $3.36 | 5,605,030 |
2020-07-16 | $3.48 | $3.65 | $3.36 | $3.48 | $3.48 | 6,253,796 |
2020-07-15 | $3.73 | $3.76 | $3.45 | $3.66 | $3.66 | 7,722,838 |
2020-07-14 | $3.49 | $3.99 | $3.14 | $3.65 | $3.65 | 19,159,034 |
2020-07-13 | $4.28 | $4.34 | $3.46 | $3.60 | $3.60 | 17,638,771 |
2020-07-10 | $4.60 | $4.65 | $4.25 | $4.41 | $4.41 | 14,340,615 |
2020-07-09 | $5.01 | $5.05 | $4.53 | $4.83 | $4.83 | 20,279,625 |
2020-07-08 | $4.80 | $5.46 | $4.38 | $4.71 | $4.71 | 70,342,787 |
2020-07-07 | $4.44 | $4.55 | $3.86 | $4.15 | $4.15 | 36,992,621 |
2020-07-06 | $4.00 | $6.00 | $3.90 | $5.15 | $5.15 | 174,262,895 |
2020-07-02 | $2.53 | $3.55 | $2.43 | $3.13 | $3.13 | 129,460,660 |
2020-07-01 | $2.15 | $2.38 | $2.05 | $2.33 | $2.33 | 6,370,761 |
2020-06-30 | $2.31 | $2.55 | $2.20 | $2.25 | $2.25 | 18,268,553 |
2020-06-29 | $1.88 | $2.60 | $1.80 | $2.56 | $2.56 | 45,795,826 |
2020-06-26 | $1.87 | $1.90 | $1.78 | $1.83 | $1.83 | 2,798,079 |
2020-06-25 | $1.93 | $1.95 | $1.85 | $1.91 | $1.91 | 2,579,363 |
2020-06-24 | $1.95 | $2.04 | $1.80 | $1.98 | $1.98 | 7,199,744 |
2020-06-23 | $1.78 | $1.94 | $1.77 | $1.88 | $1.88 | 5,657,333 |
2020-06-22 | $1.75 | $1.77 | $1.62 | $1.69 | $1.69 | 3,498,970 |
2020-06-19 | $1.85 | $1.85 | $1.80 | $1.83 | $1.83 | 2,504,748 |
2020-06-18 | $1.90 | $1.92 | $1.78 | $1.85 | $1.85 | 4,327,922 |
2020-06-17 | $1.94 | $2.02 | $1.85 | $1.98 | $1.98 | 5,178,191 |
2020-06-16 | $2.15 | $2.20 | $1.93 | $2.02 | $2.02 | 10,744,882 |
2020-06-15 | $1.76 | $2.10 | $1.69 | $2.00 | $2.00 | 16,200,861 |
2020-06-12 | $1.63 | $1.70 | $1.52 | $1.70 | $1.70 | 7,553,676 |
2020-06-11 | $1.65 | $1.74 | $1.52 | $1.58 | $1.58 | 11,605,890 |
2020-06-10 | $2.02 | $2.03 | $1.66 | $1.80 | $1.80 | 21,777,915 |
2020-06-09 | $2.10 | $3.00 | $1.81 | $2.54 | $2.54 | 52,634,396 |
2020-06-08 | $1.54 | $1.74 | $1.45 | $1.65 | $1.65 | 9,521,102 |
2020-06-05 | $1.35 | $1.37 | $1.25 | $1.36 | $1.36 | 4,312,957 |
2020-06-04 | $1.31 | $1.51 | $1.16 | $1.22 | $1.22 | 11,713,586 |
2020-06-03 | $1.25 | $1.48 | $1.18 | $1.41 | $1.41 | 17,073,157 |
2020-06-02 | $1.16 | $1.22 | $1.14 | $1.18 | $1.18 | 4,473,917 |
2020-06-01 | $1.11 | $1.17 | $1.10 | $1.14 | $1.14 | 1,511,315 |
2020-05-29 | $1.11 | $1.15 | $1.08 | $1.14 | $1.14 | 2,108,951 |
2020-05-28 | $1.14 | $1.26 | $1.10 | $1.13 | $1.13 | 5,763,066 |
2020-05-27 | $1.16 | $1.17 | $1.08 | $1.13 | $1.13 | 2,720,655 |
2020-05-26 | $1.05 | $1.21 | $1.01 | $1.12 | $1.12 | 10,106,346 |
2020-05-22 | $1.08 | $1.08 | $0.99 | $1.04 | $1.04 | 684,571 |
2020-05-21 | $1.02 | $1.13 | $1.00 | $1.06 | $1.06 | 3,666,108 |
2020-05-20 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 356,838 |
2020-05-19 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 233,261 |
2020-05-18 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 431,428 |
2020-05-15 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 212,102 |
2020-05-14 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 164,913 |
2020-05-13 | $1.05 | $1.05 | $0.94 | $0.98 | $0.98 | 629,799 |
2020-05-12 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 402,733 |
2020-05-11 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 569,522 |
2020-05-08 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 463,017 |
2020-05-07 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 278,059 |
2020-05-06 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 252,904 |
2020-05-05 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 620,061 |
2020-05-04 | $0.99 | $1.02 | $0.96 | $1.01 | $1.01 | 456,604 |
2020-05-01 | $1.02 | $1.02 | $0.96 | $0.99 | $0.99 | 673,472 |
2020-04-30 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 1,221,036 |
2020-04-29 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 866,016 |
2020-04-28 | $1.04 | $1.14 | $1.02 | $1.05 | $1.05 | 1,787,052 |
2020-04-27 | $1.02 | $1.08 | $0.98 | $1.02 | $1.02 | 1,413,985 |
2020-04-24 | $1.02 | $1.02 | $0.96 | $1.01 | $1.01 | 107,448 |
2020-04-23 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 234,313 |
2020-04-22 | $0.93 | $0.99 | $0.93 | $0.97 | $0.97 | 147,446 |
2020-04-21 | $1.00 | $1.02 | $0.90 | $0.91 | $0.91 | 491,580 |
2020-04-20 | $1.04 | $1.05 | $0.99 | $1.02 | $1.02 | 318,252 |
2020-04-17 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 328,350 |
2020-04-16 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 407,495 |
2020-04-15 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 378,120 |
2020-04-14 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 438,534 |
2020-04-13 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 382,714 |
2020-04-09 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 172,823 |
2020-04-08 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 108,131 |
2020-04-07 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 223,998 |
2020-04-06 | $1.01 | $1.07 | $0.99 | $1.01 | $1.01 | 484,808 |
2020-04-03 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 129,313 |
2020-04-02 | $0.97 | $1.05 | $0.95 | $0.97 | $0.97 | 503,803 |
2020-04-01 | $1.02 | $1.04 | $0.97 | $0.99 | $0.99 | 165,195 |
2020-03-31 | $1.03 | $1.06 | $0.98 | $1.04 | $1.04 | 491,762 |
2020-03-30 | $1.10 | $1.11 | $1.01 | $1.03 | $1.03 | 459,709 |
2020-03-27 | $1.13 | $1.16 | $1.08 | $1.12 | $1.12 | 148,610 |
2020-03-26 | $1.12 | $1.20 | $1.06 | $1.10 | $1.10 | 548,493 |
2020-03-25 | $1.13 | $1.17 | $1.09 | $1.16 | $1.16 | 401,353 |
2020-03-24 | $1.13 | $1.13 | $1.03 | $1.08 | $1.08 | 362,365 |
2020-03-23 | $1.10 | $1.11 | $1.01 | $1.03 | $1.03 | 117,600 |
2020-03-20 | $1.10 | $1.20 | $1.09 | $1.10 | $1.10 | 221,792 |
2020-03-19 | $1.09 | $1.10 | $1.03 | $1.08 | $1.08 | 182,981 |
2020-03-18 | $1.10 | $1.14 | $1.00 | $1.09 | $1.09 | 284,581 |
2020-03-17 | $0.94 | $1.26 | $0.94 | $1.05 | $1.05 | 274,310 |
2020-03-16 | $1.05 | $1.10 | $0.89 | $0.92 | $0.92 | 539,743 |
2020-03-13 | $1.30 | $1.44 | $1.10 | $1.10 | $1.10 | 539,418 |
2020-03-12 | $1.42 | $1.45 | $1.00 | $1.02 | $1.02 | 350,497 |
2020-03-11 | $1.60 | $1.61 | $1.51 | $1.55 | $1.55 | 259,699 |
2020-03-10 | $1.70 | $1.70 | $1.56 | $1.62 | $1.62 | 160,546 |
2020-03-09 | $1.78 | $1.78 | $1.50 | $1.54 | $1.54 | 415,892 |
2020-03-06 | $1.86 | $1.86 | $1.78 | $1.79 | $1.79 | 143,384 |
2020-03-05 | $1.86 | $1.86 | $1.78 | $1.81 | $1.81 | 94,599 |
2020-03-04 | $1.85 | $1.87 | $1.83 | $1.86 | $1.86 | 76,938 |
2020-03-03 | $1.87 | $1.87 | $1.83 | $1.85 | $1.85 | 110,903 |
2020-03-02 | $1.90 | $1.90 | $1.84 | $1.87 | $1.87 | 326,604 |
2020-02-28 | $1.84 | $1.93 | $1.79 | $1.92 | $1.92 | 452,110 |
2020-02-27 | $1.88 | $1.92 | $1.82 | $1.89 | $1.89 | 189,487 |
2020-02-26 | $1.88 | $1.96 | $1.86 | $1.92 | $1.92 | 147,149 |
2020-02-25 | $1.97 | $2.04 | $1.81 | $1.90 | $1.90 | 519,676 |
2020-02-24 | $2.00 | $2.01 | $1.85 | $1.96 | $1.96 | 614,631 |
2020-02-21 | $2.05 | $2.07 | $2.00 | $2.03 | $2.03 | 262,693 |
2020-02-20 | $2.15 | $2.17 | $2.05 | $2.06 | $2.06 | 473,170 |
2020-02-19 | $2.07 | $2.25 | $2.07 | $2.12 | $2.12 | 1,019,313 |
2020-02-18 | $2.15 | $2.16 | $2.04 | $2.07 | $2.07 | 271,352 |
2020-02-14 | $2.08 | $2.12 | $2.04 | $2.07 | $2.07 | 236,125 |
2020-02-13 | $2.12 | $2.12 | $2.07 | $2.10 | $2.10 | 155,177 |
2020-02-12 | $2.15 | $2.18 | $2.07 | $2.12 | $2.12 | 195,478 |
2020-02-11 | $2.20 | $2.20 | $2.13 | $2.15 | $2.15 | 252,848 |
2020-02-10 | $2.13 | $2.20 | $2.13 | $2.18 | $2.18 | 194,307 |
2020-02-07 | $2.20 | $2.25 | $2.13 | $2.16 | $2.16 | 244,910 |
2020-02-06 | $2.21 | $2.27 | $2.11 | $2.20 | $2.20 | 358,284 |
2020-02-05 | $2.21 | $2.23 | $2.11 | $2.17 | $2.17 | 355,890 |
2020-02-04 | $2.25 | $2.55 | $2.16 | $2.22 | $2.22 | 2,417,308 |
2020-02-03 | $2.05 | $2.20 | $2.00 | $2.14 | $2.14 | 821,624 |
2020-01-31 | $2.05 | $2.10 | $1.96 | $2.06 | $2.06 | 328,230 |
2020-01-30 | $2.10 | $2.17 | $2.03 | $2.06 | $2.06 | 263,889 |
2020-01-29 | $2.13 | $2.20 | $2.10 | $2.10 | $2.10 | 277,538 |
2020-01-28 | $2.16 | $2.22 | $2.11 | $2.12 | $2.12 | 242,901 |
2020-01-27 | $2.18 | $2.20 | $2.06 | $2.18 | $2.18 | 418,172 |
2020-01-24 | $2.32 | $2.35 | $2.19 | $2.21 | $2.21 | 309,272 |
2020-01-23 | $2.28 | $2.37 | $2.26 | $2.28 | $2.28 | 283,462 |
2020-01-22 | $2.39 | $2.45 | $2.28 | $2.31 | $2.31 | 511,037 |
2020-01-21 | $2.39 | $2.45 | $2.30 | $2.32 | $2.32 | 567,199 |
2020-01-17 | $2.35 | $2.42 | $2.23 | $2.30 | $2.30 | 456,001 |
2020-01-16 | $2.23 | $2.58 | $2.18 | $2.41 | $2.41 | 1,580,304 |
2020-01-15 | $2.19 | $2.25 | $2.18 | $2.19 | $2.19 | 224,334 |
2020-01-14 | $2.25 | $2.29 | $2.18 | $2.22 | $2.22 | 218,091 |
2020-01-13 | $2.18 | $2.24 | $2.12 | $2.21 | $2.21 | 281,457 |
2020-01-10 | $2.17 | $2.22 | $2.16 | $2.17 | $2.17 | 180,561 |
2020-01-09 | $2.25 | $2.26 | $2.15 | $2.18 | $2.18 | 236,733 |
2020-01-08 | $2.19 | $2.30 | $2.16 | $2.26 | $2.26 | 867,470 |
2020-01-07 | $2.19 | $2.22 | $2.15 | $2.22 | $2.22 | 140,916 |
2020-01-06 | $2.20 | $2.24 | $2.18 | $2.19 | $2.19 | 122,691 |
2020-01-03 | $2.18 | $2.23 | $2.18 | $2.19 | $2.19 | 172,302 |
2020-01-02 | $2.19 | $2.27 | $2.15 | $2.23 | $2.23 | 143,514 |
2019-12-31 | $2.31 | $2.40 | $2.13 | $2.15 | $2.15 | 452,515 |
2019-12-30 | $2.10 | $2.65 | $2.08 | $2.28 | $2.28 | 1,512,486 |
2019-12-27 | $2.07 | $2.14 | $2.04 | $2.14 | $2.14 | 301,255 |
2019-12-26 | $2.10 | $2.13 | $2.04 | $2.10 | $2.10 | 293,611 |
2019-12-24 | $2.21 | $2.21 | $2.11 | $2.12 | $2.12 | 104,750 |
2019-12-23 | $2.21 | $2.24 | $2.10 | $2.18 | $2.18 | 263,550 |
2019-12-20 | $2.32 | $2.33 | $2.11 | $2.26 | $2.26 | 368,631 |
2019-12-19 | $2.12 | $2.28 | $2.06 | $2.26 | $2.26 | 524,823 |
2019-12-18 | $2.07 | $2.10 | $2.05 | $2.07 | $2.07 | 205,229 |
2019-12-17 | $2.05 | $2.12 | $2.03 | $2.06 | $2.06 | 259,929 |
2019-12-16 | $2.22 | $2.26 | $2.05 | $2.08 | $2.08 | 523,748 |
2019-12-13 | $2.33 | $2.34 | $2.21 | $2.26 | $2.26 | 216,536 |
2019-12-12 | $2.53 | $2.53 | $2.15 | $2.28 | $2.28 | 826,331 |
2019-12-11 | $2.69 | $2.73 | $2.45 | $2.51 | $2.51 | 1,999,255 |
2019-12-10 | $2.29 | $2.58 | $2.24 | $2.44 | $2.44 | 1,546,975 |
2019-12-09 | $2.00 | $2.20 | $2.00 | $2.17 | $2.17 | 1,370,304 |
2019-12-06 | $1.85 | $1.95 | $1.85 | $1.91 | $1.91 | 215,693 |
2019-12-05 | $1.87 | $1.92 | $1.81 | $1.85 | $1.85 | 113,322 |
2019-12-04 | $1.80 | $1.88 | $1.78 | $1.86 | $1.86 | 203,765 |
2019-12-03 | $1.75 | $1.82 | $1.74 | $1.80 | $1.80 | 120,407 |
2019-12-02 | $1.82 | $1.82 | $1.75 | $1.77 | $1.77 | 127,731 |
2019-11-29 | $1.78 | $1.83 | $1.75 | $1.79 | $1.79 | 28,706 |
2019-11-27 | $1.80 | $1.85 | $1.75 | $1.78 | $1.78 | 147,671 |
2019-11-26 | $1.88 | $1.94 | $1.78 | $1.79 | $1.79 | 284,884 |
2019-11-25 | $1.79 | $1.90 | $1.76 | $1.88 | $1.88 | 350,468 |
2019-11-22 | $1.88 | $1.88 | $1.76 | $1.82 | $1.82 | 132,949 |
2019-11-21 | $1.89 | $1.93 | $1.73 | $1.89 | $1.89 | 305,987 |
2019-11-20 | $1.96 | $2.00 | $1.85 | $1.91 | $1.91 | 196,986 |
2019-11-19 | $1.98 | $2.00 | $1.91 | $1.96 | $1.96 | 102,986 |
2019-11-18 | $2.00 | $2.00 | $1.92 | $1.97 | $1.97 | 75,087 |
2019-11-15 | $2.02 | $2.02 | $1.95 | $1.98 | $1.98 | 152,594 |
2019-11-14 | $2.00 | $2.06 | $1.99 | $2.01 | $2.01 | 80,845 |
2019-11-13 | $2.13 | $2.15 | $1.99 | $2.01 | $2.01 | 199,758 |
2019-11-12 | $1.98 | $2.15 | $1.98 | $2.13 | $2.13 | 254,924 |
2019-11-11 | $2.01 | $2.08 | $1.98 | $2.00 | $2.00 | 119,112 |
2019-11-08 | $2.03 | $2.11 | $1.97 | $2.07 | $2.07 | 141,178 |
2019-11-07 | $2.15 | $2.15 | $1.98 | $2.05 | $2.05 | 333,945 |
2019-11-06 | $2.25 | $2.25 | $2.07 | $2.11 | $2.11 | 187,399 |
2019-11-05 | $1.92 | $2.25 | $1.88 | $2.20 | $2.20 | 740,316 |
2019-11-04 | $1.94 | $1.94 | $1.89 | $1.90 | $1.90 | 128,083 |
2019-11-01 | $1.90 | $1.96 | $1.90 | $1.94 | $1.94 | 77,092 |
2019-10-31 | $1.88 | $1.94 | $1.88 | $1.90 | $1.90 | 50,938 |
2019-10-30 | $1.94 | $1.94 | $1.89 | $1.91 | $1.91 | 57,494 |
2019-10-29 | $1.96 | $1.97 | $1.92 | $1.93 | $1.93 | 72,601 |
2019-10-28 | $1.94 | $1.97 | $1.92 | $1.95 | $1.95 | 128,581 |
2019-10-25 | $1.91 | $1.98 | $1.91 | $1.92 | $1.92 | 91,475 |
2019-10-24 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 52,888 |
2019-10-23 | $1.96 | $1.98 | $1.92 | $1.92 | $1.92 | 69,755 |
2019-10-22 | $1.88 | $1.97 | $1.87 | $1.96 | $1.96 | 146,351 |
2019-10-21 | $1.95 | $1.95 | $1.85 | $1.88 | $1.88 | 72,573 |
2019-10-18 | $1.88 | $1.90 | $1.80 | $1.89 | $1.89 | 135,711 |
2019-10-17 | $2.00 | $2.10 | $1.75 | $1.82 | $1.82 | 311,138 |
2019-10-16 | $1.82 | $1.87 | $1.78 | $1.78 | $1.78 | 117,711 |
2019-10-15 | $1.71 | $1.81 | $1.66 | $1.81 | $1.81 | 204,765 |
2019-10-14 | $1.70 | $1.76 | $1.66 | $1.68 | $1.68 | 79,356 |
2019-10-11 | $1.74 | $1.75 | $1.66 | $1.71 | $1.71 | 73,490 |
2019-10-10 | $1.78 | $1.83 | $1.70 | $1.73 | $1.73 | 118,625 |
2019-10-09 | $1.80 | $1.82 | $1.75 | $1.77 | $1.77 | 42,420 |
2019-10-08 | $1.86 | $1.86 | $1.76 | $1.76 | $1.76 | 111,961 |
2019-10-07 | $1.80 | $1.85 | $1.75 | $1.80 | $1.80 | 101,912 |
2019-10-04 | $1.77 | $1.80 | $1.70 | $1.79 | $1.79 | 175,248 |
2019-10-03 | $1.75 | $1.84 | $1.65 | $1.78 | $1.78 | 140,702 |
2019-10-02 | $1.84 | $1.84 | $1.60 | $1.76 | $1.76 | 194,290 |
2019-10-01 | $2.01 | $2.05 | $1.82 | $1.88 | $1.88 | 314,211 |
2019-09-30 | $2.18 | $2.23 | $2.01 | $2.04 | $2.04 | 166,851 |
2019-09-27 | $2.25 | $2.30 | $2.15 | $2.16 | $2.16 | 100,083 |
2019-09-26 | $2.26 | $2.30 | $2.23 | $2.23 | $2.23 | 92,416 |
2019-09-25 | $2.30 | $2.30 | $2.22 | $2.26 | $2.26 | 102,672 |
2019-09-24 | $2.37 | $2.39 | $2.22 | $2.31 | $2.31 | 280,636 |
2019-09-23 | $2.47 | $2.55 | $2.34 | $2.35 | $2.35 | 164,540 |
2019-09-20 | $2.48 | $2.60 | $2.42 | $2.47 | $2.47 | 520,055 |
2019-09-19 | $2.40 | $2.49 | $2.36 | $2.43 | $2.43 | 188,760 |
2019-09-18 | $2.36 | $2.49 | $2.32 | $2.41 | $2.41 | 397,473 |
2019-09-17 | $2.38 | $2.40 | $2.34 | $2.36 | $2.36 | 43,347 |
2019-09-16 | $2.34 | $2.40 | $2.33 | $2.39 | $2.39 | 75,482 |
2019-09-13 | $2.37 | $2.39 | $2.33 | $2.36 | $2.36 | 67,257 |
2019-09-12 | $2.38 | $2.45 | $2.32 | $2.37 | $2.37 | 145,712 |
2019-09-11 | $2.43 | $2.49 | $2.36 | $2.43 | $2.43 | 189,242 |
2019-09-10 | $2.51 | $2.54 | $2.37 | $2.44 | $2.44 | 269,212 |
2019-09-09 | $2.36 | $2.55 | $2.36 | $2.49 | $2.49 | 198,348 |
2019-09-06 | $2.36 | $2.47 | $2.36 | $2.41 | $2.41 | 118,663 |
2019-09-05 | $2.43 | $2.44 | $2.32 | $2.36 | $2.36 | 91,672 |
2019-09-04 | $2.43 | $2.44 | $2.32 | $2.42 | $2.42 | 98,976 |
2019-09-03 | $2.38 | $2.44 | $2.36 | $2.39 | $2.39 | 61,085 |
2019-08-30 | $2.45 | $2.49 | $2.40 | $2.41 | $2.41 | 76,823 |
2019-08-29 | $2.46 | $2.48 | $2.40 | $2.45 | $2.45 | 68,196 |
2019-08-28 | $2.36 | $2.44 | $2.36 | $2.40 | $2.40 | 62,038 |
2019-08-27 | $2.41 | $2.46 | $2.36 | $2.39 | $2.39 | 128,084 |
2019-08-26 | $2.47 | $2.50 | $2.39 | $2.43 | $2.43 | 69,901 |
2019-08-23 | $2.38 | $2.60 | $2.37 | $2.46 | $2.46 | 307,249 |
2019-08-22 | $2.35 | $2.45 | $2.31 | $2.36 | $2.36 | 102,116 |
2019-08-21 | $2.24 | $2.41 | $2.22 | $2.37 | $2.37 | 152,632 |
2019-08-20 | $2.22 | $2.25 | $2.18 | $2.21 | $2.21 | 75,979 |
2019-08-19 | $2.26 | $2.31 | $2.15 | $2.22 | $2.22 | 76,904 |
2019-08-16 | $2.21 | $2.31 | $2.19 | $2.21 | $2.21 | 92,051 |
2019-08-15 | $2.23 | $2.23 | $2.12 | $2.17 | $2.17 | 125,398 |
2019-08-14 | $2.49 | $2.49 | $2.11 | $2.22 | $2.22 | 406,766 |
2019-08-13 | $2.43 | $2.49 | $2.38 | $2.40 | $2.40 | 151,703 |
2019-08-12 | $2.52 | $2.52 | $2.41 | $2.45 | $2.45 | 105,019 |
2019-08-09 | $2.55 | $2.56 | $2.43 | $2.51 | $2.51 | 113,007 |
2019-08-08 | $2.50 | $2.53 | $2.46 | $2.53 | $2.53 | 79,739 |
2019-08-07 | $2.51 | $2.53 | $2.44 | $2.50 | $2.50 | 120,720 |
2019-08-06 | $2.53 | $2.58 | $2.45 | $2.54 | $2.54 | 177,122 |
2019-08-05 | $2.61 | $2.69 | $2.50 | $2.50 | $2.50 | 201,044 |
2019-08-02 | $2.70 | $2.79 | $2.60 | $2.61 | $2.61 | 235,646 |
2019-08-01 | $2.82 | $2.84 | $2.73 | $2.73 | $2.73 | 193,090 |
2019-07-31 | $2.90 | $2.95 | $2.82 | $2.83 | $2.83 | 169,779 |
2019-07-30 | $2.92 | $2.99 | $2.84 | $2.90 | $2.90 | 219,458 |
2019-07-29 | $2.83 | $3.10 | $2.82 | $2.98 | $2.98 | 847,230 |
2019-07-26 | $2.85 | $2.87 | $2.78 | $2.82 | $2.82 | 138,516 |
2019-07-25 | $2.80 | $2.85 | $2.77 | $2.82 | $2.82 | 115,331 |
2019-07-24 | $2.82 | $2.84 | $2.76 | $2.81 | $2.81 | 110,667 |
2019-07-23 | $2.88 | $2.88 | $2.77 | $2.85 | $2.85 | 134,394 |
2019-07-22 | $2.90 | $2.95 | $2.81 | $2.85 | $2.85 | 181,365 |
2019-07-19 | $2.74 | $2.95 | $2.73 | $2.88 | $2.88 | 522,194 |
2019-07-18 | $2.70 | $2.76 | $2.70 | $2.74 | $2.74 | 87,829 |
2019-07-17 | $2.75 | $2.79 | $2.69 | $2.74 | $2.74 | 148,006 |
2019-07-16 | $2.97 | $2.97 | $2.67 | $2.77 | $2.77 | 463,983 |
2019-07-15 | $2.75 | $2.86 | $2.75 | $2.82 | $2.82 | 325,157 |
2019-07-12 | $2.91 | $2.99 | $2.75 | $2.84 | $2.84 | 767,709 |
2019-07-11 | $2.96 | $3.00 | $2.79 | $2.86 | $2.86 | 852,569 |
2019-07-10 | $3.00 | $3.09 | $2.81 | $2.93 | $2.93 | 1,602,119 |
2019-07-09 | $2.54 | $3.25 | $2.49 | $3.14 | $3.14 | 8,670,936 |
2019-07-08 | $2.32 | $2.39 | $2.31 | $2.35 | $2.35 | 96,534 |
2019-07-05 | $2.32 | $2.43 | $2.32 | $2.36 | $2.36 | 126,874 |
2019-07-03 | $2.32 | $2.43 | $2.31 | $2.38 | $2.38 | 117,322 |
2019-07-02 | $2.41 | $2.42 | $2.30 | $2.35 | $2.35 | 94,400 |
2019-07-01 | $2.50 | $2.54 | $2.40 | $2.40 | $2.40 | 168,146 |
2019-06-28 | $2.55 | $2.58 | $2.44 | $2.50 | $2.50 | 168,133 |
2019-06-27 | $2.54 | $2.58 | $2.50 | $2.52 | $2.52 | 93,015 |
2019-06-26 | $2.62 | $2.64 | $2.54 | $2.56 | $2.56 | 100,185 |
2019-06-25 | $2.70 | $2.72 | $2.61 | $2.64 | $2.64 | 125,916 |
2019-06-24 | $2.70 | $2.80 | $2.56 | $2.67 | $2.67 | 233,679 |
2019-06-21 | $2.82 | $2.82 | $2.65 | $2.70 | $2.70 | 127,502 |
2019-06-20 | $2.80 | $2.80 | $2.65 | $2.71 | $2.71 | 281,464 |
2019-06-19 | $2.71 | $2.85 | $2.67 | $2.82 | $2.82 | 236,186 |
2019-06-18 | $2.57 | $2.76 | $2.57 | $2.65 | $2.65 | 232,836 |
2019-06-17 | $2.57 | $2.66 | $2.52 | $2.57 | $2.57 | 111,326 |
2019-06-14 | $2.59 | $2.62 | $2.51 | $2.54 | $2.54 | 58,446 |
2019-06-13 | $2.60 | $2.64 | $2.58 | $2.64 | $2.64 | 53,419 |
2019-06-12 | $2.51 | $2.60 | $2.50 | $2.56 | $2.56 | 47,609 |
2019-06-11 | $2.60 | $2.60 | $2.50 | $2.51 | $2.51 | 60,497 |
2019-06-10 | $2.69 | $2.70 | $2.57 | $2.58 | $2.58 | 61,048 |
2019-06-07 | $2.56 | $2.75 | $2.54 | $2.67 | $2.67 | 242,559 |
2019-06-06 | $2.58 | $2.64 | $2.53 | $2.56 | $2.56 | 146,947 |
2019-06-05 | $2.55 | $2.60 | $2.48 | $2.58 | $2.58 | 97,004 |
2019-06-04 | $2.53 | $2.59 | $2.47 | $2.54 | $2.54 | 111,828 |
2019-06-03 | $2.60 | $2.60 | $2.41 | $2.47 | $2.47 | 252,244 |
2019-05-31 | $2.63 | $2.70 | $2.52 | $2.58 | $2.58 | 116,994 |
2019-05-30 | $2.82 | $2.85 | $2.62 | $2.65 | $2.65 | 120,574 |
2019-05-29 | $2.75 | $2.83 | $2.60 | $2.80 | $2.80 | 194,493 |
2019-05-28 | $2.53 | $2.84 | $2.51 | $2.80 | $2.80 | 318,848 |
2019-05-24 | $2.50 | $2.54 | $2.43 | $2.53 | $2.53 | 108,725 |
2019-05-23 | $2.54 | $2.54 | $2.43 | $2.44 | $2.44 | 193,294 |
2019-05-22 | $2.57 | $2.60 | $2.53 | $2.56 | $2.56 | 177,622 |
2019-05-21 | $2.63 | $2.64 | $2.54 | $2.61 | $2.61 | 253,946 |
2019-05-20 | $2.60 | $2.63 | $2.50 | $2.62 | $2.62 | 170,345 |
2019-05-17 | $2.75 | $2.76 | $2.53 | $2.61 | $2.61 | 451,179 |
2019-05-16 | $2.84 | $2.85 | $2.75 | $2.75 | $2.75 | 153,412 |
2019-05-15 | $2.78 | $2.85 | $2.78 | $2.84 | $2.84 | 134,642 |
2019-05-14 | $2.85 | $2.87 | $2.78 | $2.78 | $2.78 | 187,146 |
2019-05-13 | $2.91 | $2.98 | $2.82 | $2.87 | $2.87 | 319,857 |
2019-05-10 | $2.94 | $3.09 | $2.85 | $3.05 | $3.05 | 381,296 |
2019-05-09 | $3.05 | $3.07 | $2.94 | $2.96 | $2.96 | 144,714 |
2019-05-08 | $3.11 | $3.14 | $2.83 | $3.07 | $3.07 | 855,568 |
2019-05-07 | $3.22 | $3.26 | $3.14 | $3.17 | $3.17 | 263,592 |
2019-05-06 | $3.23 | $3.34 | $3.16 | $3.24 | $3.24 | 640,672 |
2019-05-03 | $3.16 | $3.28 | $3.15 | $3.27 | $3.27 | 197,421 |
2019-05-02 | $3.25 | $3.25 | $3.14 | $3.18 | $3.18 | 267,855 |
2019-05-01 | $3.31 | $3.31 | $3.22 | $3.24 | $3.24 | 228,577 |
2019-04-30 | $3.40 | $3.40 | $3.26 | $3.27 | $3.27 | 241,592 |
2019-04-29 | $3.33 | $3.44 | $3.27 | $3.36 | $3.36 | 705,692 |
2019-04-26 | $3.28 | $3.32 | $3.24 | $3.25 | $3.25 | 309,211 |
2019-04-25 | $3.37 | $3.39 | $3.28 | $3.29 | $3.29 | 262,238 |
2019-04-24 | $3.41 | $3.42 | $3.30 | $3.38 | $3.38 | 201,793 |
2019-04-23 | $3.35 | $3.41 | $3.35 | $3.36 | $3.36 | 212,734 |
2019-04-22 | $3.32 | $3.42 | $3.25 | $3.35 | $3.35 | 275,813 |
2019-04-18 | $3.43 | $3.47 | $3.35 | $3.42 | $3.42 | 158,560 |
2019-04-17 | $3.32 | $3.57 | $3.27 | $3.42 | $3.42 | 765,663 |
2019-04-16 | $3.38 | $3.39 | $3.22 | $3.33 | $3.33 | 389,401 |
2019-04-15 | $3.42 | $3.45 | $3.30 | $3.35 | $3.35 | 267,963 |
2019-04-12 | $3.35 | $3.45 | $3.30 | $3.41 | $3.41 | 520,453 |
2019-04-11 | $3.25 | $3.35 | $3.25 | $3.33 | $3.33 | 373,949 |
2019-04-10 | $3.46 | $3.52 | $3.25 | $3.31 | $3.31 | 955,781 |
2019-04-09 | $3.42 | $3.47 | $3.35 | $3.40 | $3.40 | 441,686 |
2019-04-08 | $3.52 | $3.52 | $3.36 | $3.45 | $3.45 | 732,254 |
2019-04-05 | $3.64 | $3.64 | $3.50 | $3.54 | $3.54 | 459,171 |
2019-04-04 | $3.74 | $3.74 | $3.52 | $3.60 | $3.60 | 703,770 |
2019-04-03 | $3.82 | $3.90 | $3.53 | $3.72 | $3.72 | 753,087 |
2019-04-02 | $3.66 | $3.82 | $3.65 | $3.77 | $3.77 | 904,309 |
2019-04-01 | $3.63 | $3.93 | $3.60 | $3.64 | $3.64 | 1,335,023 |
2019-03-29 | $3.62 | $3.64 | $3.46 | $3.56 | $3.56 | 797,403 |
2019-03-28 | $3.69 | $3.80 | $3.50 | $3.57 | $3.57 | 874,082 |
2019-03-27 | $3.65 | $3.80 | $3.60 | $3.66 | $3.66 | 916,586 |
2019-03-26 | $3.93 | $4.02 | $3.69 | $3.74 | $3.74 | 1,116,642 |
2019-03-25 | $4.01 | $4.08 | $3.75 | $3.88 | $3.88 | 2,965,682 |
2019-03-22 | $4.84 | $5.15 | $4.40 | $4.46 | $4.46 | 3,960,912 |
2019-03-21 | $4.45 | $5.13 | $4.30 | $4.89 | $4.89 | 12,369,900 |
2019-03-20 | $3.86 | $4.75 | $3.65 | $4.26 | $4.26 | 20,463,146 |
2019-03-19 | $3.24 | $3.55 | $3.12 | $3.42 | $3.42 | 648,013 |
2019-03-18 | $3.37 | $3.41 | $3.20 | $3.23 | $3.23 | 299,889 |
2019-03-15 | $3.36 | $3.49 | $3.33 | $3.33 | $3.33 | 213,994 |
2019-03-14 | $3.68 | $3.70 | $3.33 | $3.37 | $3.37 | 845,546 |
2019-03-13 | $3.79 | $3.85 | $3.60 | $3.71 | $3.71 | 504,439 |
2019-03-12 | $3.80 | $3.90 | $3.72 | $3.84 | $3.84 | 249,312 |
2019-03-11 | $3.75 | $3.94 | $3.60 | $3.84 | $3.84 | 539,564 |
2019-03-08 | $3.72 | $3.78 | $3.65 | $3.75 | $3.75 | 331,099 |
2019-03-07 | $3.87 | $3.90 | $3.65 | $3.81 | $3.81 | 512,074 |
2019-03-06 | $3.90 | $3.90 | $3.76 | $3.85 | $3.85 | 572,149 |
2019-03-05 | $3.95 | $4.00 | $3.85 | $3.98 | $3.98 | 516,622 |
2019-03-04 | $4.20 | $4.25 | $3.87 | $3.99 | $3.99 | 1,126,562 |
2019-03-01 | $4.15 | $4.36 | $4.01 | $4.17 | $4.17 | 1,055,697 |
2019-02-28 | $4.30 | $4.30 | $4.03 | $4.12 | $4.12 | 1,049,761 |
2019-02-27 | $4.20 | $4.55 | $4.20 | $4.32 | $4.32 | 2,672,131 |
2019-02-26 | $3.99 | $4.88 | $3.91 | $4.14 | $4.14 | 11,531,082 |
2019-02-25 | $4.04 | $4.22 | $3.80 | $3.89 | $3.89 | 2,624,982 |
2019-02-22 | $4.08 | $4.17 | $3.72 | $3.77 | $3.77 | 2,573,455 |
2019-02-21 | $4.06 | $4.43 | $4.05 | $4.15 | $4.15 | 3,199,704 |
2019-02-20 | $4.47 | $4.58 | $4.03 | $4.21 | $4.21 | 4,612,214 |
2019-02-19 | $4.50 | $5.15 | $4.40 | $4.61 | $4.61 | 8,039,833 |
2019-02-15 | $4.67 | $5.00 | $4.23 | $4.39 | $4.39 | 10,549,502 |
2019-02-14 | $5.67 | $6.74 | $4.57 | $4.81 | $4.81 | 50,323,312 |
2019-02-13 | $1.68 | $4.43 | $1.60 | $4.33 | $4.33 | 40,126,623 |
2019-02-12 | $1.34 | $1.39 | $1.27 | $1.35 | $1.35 | 133,503 |
2019-02-11 | $1.25 | $1.30 | $1.21 | $1.25 | $1.25 | 99,388 |
2019-02-08 | $1.23 | $1.23 | $1.19 | $1.22 | $1.22 | 57,966 |
2019-02-07 | $1.20 | $1.24 | $1.18 | $1.23 | $1.23 | 138,056 |
2019-02-06 | $1.24 | $1.28 | $1.18 | $1.21 | $1.21 | 153,580 |
2019-02-05 | $1.32 | $1.33 | $1.22 | $1.24 | $1.24 | 131,215 |
2019-02-04 | $1.30 | $1.40 | $1.26 | $1.28 | $1.28 | 154,777 |
2019-02-01 | $1.33 | $1.33 | $1.28 | $1.31 | $1.31 | 118,256 |
2019-01-31 | $1.34 | $1.37 | $1.31 | $1.32 | $1.32 | 29,520 |
2019-01-30 | $1.35 | $1.44 | $1.33 | $1.35 | $1.35 | 129,484 |
2019-01-29 | $1.28 | $1.53 | $1.26 | $1.37 | $1.37 | 277,221 |
2019-01-28 | $1.28 | $1.35 | $1.21 | $1.23 | $1.23 | 70,706 |
2019-01-25 | $1.29 | $1.32 | $1.22 | $1.28 | $1.28 | 56,845 |
2019-01-24 | $1.27 | $1.34 | $1.23 | $1.29 | $1.29 | 69,432 |
2019-01-23 | $1.18 | $1.30 | $1.18 | $1.27 | $1.27 | 34,478 |
2019-01-22 | $1.26 | $1.30 | $1.20 | $1.21 | $1.21 | 82,829 |
2019-01-18 | $1.30 | $1.38 | $1.25 | $1.27 | $1.27 | 121,913 |
2019-01-17 | $1.32 | $1.34 | $1.20 | $1.29 | $1.29 | 175,919 |
2019-01-16 | $1.35 | $1.37 | $1.30 | $1.32 | $1.32 | 57,402 |
2019-01-15 | $1.37 | $1.42 | $1.30 | $1.35 | $1.35 | 107,880 |
2019-01-14 | $1.38 | $1.45 | $1.31 | $1.36 | $1.36 | 124,904 |
2019-01-11 | $1.44 | $1.44 | $1.36 | $1.38 | $1.38 | 104,861 |
2019-01-10 | $1.50 | $1.55 | $1.40 | $1.41 | $1.41 | 180,416 |
2019-01-09 | $1.60 | $1.65 | $1.48 | $1.50 | $1.50 | 266,292 |
2019-01-08 | $1.50 | $1.63 | $1.46 | $1.54 | $1.54 | 284,061 |
2019-01-07 | $1.42 | $1.64 | $1.40 | $1.46 | $1.46 | 575,557 |
2019-01-04 | $1.24 | $1.40 | $1.24 | $1.32 | $1.32 | 509,414 |
2019-01-03 | $1.20 | $1.30 | $1.16 | $1.27 | $1.27 | 167,509 |
2019-01-02 | $1.08 | $1.20 | $1.05 | $1.17 | $1.17 | 102,109 |
2018-12-31 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 68,352 |
2018-12-28 | $1.09 | $1.09 | $1.02 | $1.06 | $1.06 | 136,722 |
2018-12-27 | $1.02 | $1.20 | $1.02 | $1.15 | $1.15 | 159,050 |
2018-12-26 | $1.06 | $1.06 | $0.95 | $1.02 | $1.02 | 99,303 |
2018-12-24 | $1.22 | $1.24 | $0.90 | $0.95 | $0.95 | 539,710 |
2018-12-21 | $1.15 | $1.34 | $1.10 | $1.21 | $1.21 | 232,354 |
2018-12-20 | $1.27 | $1.33 | $1.14 | $1.18 | $1.18 | 190,341 |
2018-12-19 | $1.41 | $1.45 | $1.25 | $1.36 | $1.36 | 477,556 |
2018-12-18 | $1.21 | $1.43 | $1.14 | $1.35 | $1.35 | 454,676 |
2018-12-17 | $1.10 | $1.23 | $1.10 | $1.21 | $1.21 | 158,223 |
2018-12-14 | $1.10 | $1.16 | $1.05 | $1.07 | $1.07 | 181,123 |
2018-12-13 | $1.17 | $1.19 | $1.10 | $1.11 | $1.11 | 170,714 |
2018-12-12 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 154,070 |
2018-12-11 | $1.20 | $1.25 | $1.17 | $1.18 | $1.18 | 91,676 |
2018-12-10 | $1.24 | $1.26 | $1.12 | $1.18 | $1.18 | 170,435 |
2018-12-07 | $1.20 | $1.24 | $1.19 | $1.21 | $1.21 | 109,888 |
2018-12-06 | $1.27 | $1.27 | $1.14 | $1.21 | $1.21 | 300,270 |
2018-12-04 | $1.35 | $1.38 | $1.21 | $1.29 | $1.29 | 341,330 |
2018-12-03 | $1.46 | $1.46 | $1.30 | $1.34 | $1.34 | 501,564 |
2018-11-30 | $1.62 | $1.69 | $1.35 | $1.43 | $1.43 | 3,689,234 |
2018-11-29 | $1.40 | $1.40 | $1.30 | $1.38 | $1.38 | 169,498 |
2018-11-28 | $1.42 | $1.45 | $1.30 | $1.40 | $1.40 | 255,580 |
2018-11-27 | $1.45 | $1.56 | $1.35 | $1.45 | $1.45 | 228,110 |
2018-11-26 | $1.43 | $1.58 | $1.43 | $1.49 | $1.49 | 648,327 |
2018-11-23 | $1.45 | $1.50 | $1.36 | $1.44 | $1.44 | 179,181 |
2018-11-21 | $1.38 | $1.57 | $1.35 | $1.45 | $1.45 | 201,925 |
2018-11-20 | $1.35 | $1.46 | $1.33 | $1.38 | $1.38 | 169,199 |
2018-11-19 | $1.45 | $1.67 | $1.35 | $1.53 | $1.53 | 757,890 |
2018-11-16 | $1.41 | $1.50 | $1.30 | $1.35 | $1.35 | 427,385 |
2018-11-15 | $1.38 | $1.55 | $1.29 | $1.47 | $1.47 | 831,863 |
2018-11-14 | $1.84 | $1.84 | $1.61 | $1.67 | $1.67 | 397,388 |
2018-11-13 | $1.89 | $1.90 | $1.78 | $1.79 | $1.79 | 200,731 |
2018-11-12 | $1.92 | $1.97 | $1.83 | $1.85 | $1.85 | 236,811 |
2018-11-09 | $1.85 | $1.93 | $1.75 | $1.92 | $1.92 | 449,473 |
2018-11-08 | $1.95 | $1.95 | $1.84 | $1.86 | $1.86 | 591,340 |
2018-11-07 | $2.05 | $2.19 | $1.84 | $1.93 | $1.93 | 2,901,433 |
2018-11-06 | $2.93 | $3.00 | $2.55 | $2.55 | $2.55 | 705,420 |
2018-11-05 | $3.59 | $3.60 | $2.90 | $3.07 | $3.07 | 814,615 |
2018-11-02 | $3.95 | $4.05 | $3.45 | $3.53 | $3.53 | 562,992 |
2018-11-01 | $3.45 | $3.75 | $3.21 | $3.75 | $3.75 | 788,484 |
2018-10-31 | $3.20 | $3.70 | $2.86 | $3.18 | $3.18 | 1,094,834 |
2018-10-30 | $4.10 | $4.10 | $3.28 | $3.31 | $3.31 | 1,653,215 |
2018-10-29 | $5.60 | $7.48 | $4.08 | $4.55 | $4.55 | 21,827,097 |
2018-10-26 | $2.21 | $2.23 | $2.15 | $2.18 | $2.18 | 17,147 |
2018-10-25 | $2.35 | $2.40 | $2.20 | $2.20 | $2.20 | 39,213 |
2018-10-24 | $2.33 | $2.44 | $2.33 | $2.36 | $2.36 | 4,613 |
2018-10-23 | $2.45 | $2.60 | $2.33 | $2.33 | $2.33 | 15,501 |
2018-10-22 | $2.61 | $2.61 | $2.45 | $2.49 | $2.49 | 16,595 |
2018-10-19 | $2.54 | $2.70 | $2.54 | $2.60 | $2.60 | 1,579 |
2018-10-18 | $2.62 | $2.68 | $2.58 | $2.65 | $2.65 | 14,310 |
2018-10-17 | $2.61 | $2.77 | $2.61 | $2.70 | $2.70 | 13,235 |
2018-10-16 | $2.75 | $2.84 | $2.62 | $2.70 | $2.70 | 21,642 |
2018-10-15 | $2.89 | $2.89 | $2.60 | $2.61 | $2.61 | 8,201 |
2018-10-12 | $2.78 | $2.91 | $2.59 | $2.61 | $2.61 | 14,452 |
2018-10-11 | $2.70 | $2.83 | $2.70 | $2.76 | $2.76 | 13,241 |
2018-10-10 | $2.67 | $2.97 | $2.60 | $2.61 | $2.61 | 32,898 |
2018-10-09 | $2.81 | $2.95 | $2.65 | $2.65 | $2.65 | 29,095 |
2018-10-08 | $2.78 | $2.95 | $2.71 | $2.82 | $2.82 | 10,696 |
2018-10-05 | $3.20 | $3.20 | $2.80 | $2.80 | $2.80 | 31,625 |
2018-10-04 | $3.04 | $3.05 | $2.82 | $2.91 | $2.91 | 23,289 |
2018-10-03 | $2.73 | $3.40 | $2.63 | $2.89 | $2.89 | 235,222 |
2018-10-02 | $2.70 | $2.70 | $2.59 | $2.66 | $2.66 | 16,685 |
2018-10-01 | $2.59 | $2.68 | $2.46 | $2.59 | $2.59 | 15,731 |
2018-09-28 | $2.49 | $2.64 | $2.45 | $2.46 | $2.46 | 16,793 |
2018-09-27 | $2.57 | $2.57 | $2.45 | $2.45 | $2.45 | 14,229 |
2018-09-26 | $2.45 | $2.59 | $2.28 | $2.45 | $2.45 | 40,594 |
2018-09-25 | $2.52 | $2.60 | $2.45 | $2.45 | $2.45 | 19,162 |
2018-09-24 | $2.74 | $2.74 | $2.45 | $2.53 | $2.53 | 15,685 |
2018-09-21 | $2.69 | $2.69 | $2.45 | $2.58 | $2.58 | 10,074 |
2018-09-20 | $2.55 | $2.55 | $2.37 | $2.42 | $2.42 | 46,536 |
2018-09-19 | $2.70 | $2.70 | $2.61 | $2.64 | $2.64 | 15,341 |
2018-09-18 | $2.81 | $2.81 | $2.60 | $2.61 | $2.61 | 29,909 |
2018-09-17 | $2.79 | $2.91 | $2.70 | $2.75 | $2.75 | 13,049 |
2018-09-14 | $2.73 | $2.93 | $2.56 | $2.63 | $2.63 | 27,267 |
2018-09-13 | $2.87 | $2.95 | $2.40 | $2.52 | $2.52 | 146,924 |
2018-09-12 | $3.20 | $3.25 | $2.85 | $2.92 | $2.92 | 79,526 |
2018-09-11 | $3.25 | $3.30 | $3.20 | $3.21 | $3.21 | 17,787 |
2018-09-10 | $3.25 | $3.44 | $3.25 | $3.25 | $3.25 | 21,193 |
2018-09-07 | $3.24 | $3.39 | $3.20 | $3.25 | $3.25 | 10,053 |
2018-09-06 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 3,100 |
2018-09-05 | $3.24 | $3.47 | $3.15 | $3.30 | $3.30 | 70,732 |
2018-09-04 | $3.60 | $3.60 | $3.26 | $3.31 | $3.31 | 23,353 |
2018-08-31 | $3.83 | $3.83 | $3.60 | $3.60 | $3.60 | 32,264 |
2018-08-30 | $3.75 | $3.90 | $3.51 | $3.68 | $3.68 | 134,274 |
2018-08-29 | $3.20 | $3.60 | $3.12 | $3.60 | $3.60 | 100,111 |
2018-08-28 | $3.15 | $3.38 | $3.10 | $3.16 | $3.16 | 35,891 |
2018-08-27 | $3.41 | $3.41 | $2.95 | $3.12 | $3.12 | 117,949 |
2018-08-24 | $3.69 | $3.69 | $3.30 | $3.39 | $3.39 | 62,869 |
2018-08-23 | $3.63 | $3.65 | $3.55 | $3.64 | $3.64 | 45,841 |
2018-08-22 | $3.70 | $3.75 | $3.55 | $3.63 | $3.63 | 73,629 |
2018-08-21 | $3.69 | $3.77 | $3.55 | $3.60 | $3.60 | 87,721 |
2018-08-20 | $3.98 | $3.98 | $3.52 | $3.70 | $3.70 | 89,064 |
2018-08-17 | $3.88 | $3.88 | $3.65 | $3.68 | $3.68 | 53,069 |
2018-08-16 | $3.88 | $3.88 | $3.62 | $3.80 | $3.80 | 195,361 |
2018-08-15 | $3.75 | $3.89 | $3.50 | $3.61 | $3.61 | 232,894 |
2018-08-14 | $3.30 | $4.15 | $3.20 | $3.92 | $3.92 | 766,440 |
2018-08-13 | $2.95 | $3.25 | $2.85 | $3.25 | $3.25 | 325,312 |
2018-08-10 | $2.49 | $2.79 | $2.40 | $2.77 | $2.77 | 246,945 |
2018-08-09 | $3.25 | $3.25 | $2.27 | $2.40 | $2.40 | 654,239 |
2018-08-08 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 2,738 |
2018-08-07 | $6.30 | $6.40 | $6.15 | $6.20 | $6.20 | 1,127 |
Electrameccanica Vehicles Corp (SOLO) News Headlines
Recent Electrameccanica Vehicles Corp (SOLO) News
Similar Companies to Electrameccanica Vehicles Corp (SOLO) in the Auto Manufacturers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |