Steppe Gold Ltd (STPGF) Exchange: OTCQX
Data as of March 28, 2024
$0.59 ($0.01) 1.13%
Steppe Gold Ltd - Daily Information
Click for more stock information on Steppe Gold Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.59 |
Previous Close | $0.59 |
High | $0.60 |
Low | $0.59 |
Adjusted Open | $0.59 |
Previous Adjusted Close | $0.59 |
Adjusted High | $0.60 |
Adjusted Low | $0.59 |
About Steppe Gold Ltd (STPGF)
Statpro Group plc
Invest in Steppe Gold Ltd (STPGF)
Historical Stock Data for Steppe Gold Ltd (STPGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 8,750 |
2024-03-14 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 13,938 |
2024-03-13 | $0.57 | $0.62 | $0.57 | $0.57 | $0.57 | 20,032 |
2024-03-12 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 20,032 |
2024-03-11 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 55,555 |
2024-03-08 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 9,895 |
2024-03-07 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 1,811 |
2024-03-06 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 3,890 |
2024-03-05 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 9,656 |
2024-03-04 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 6,057 |
2024-03-01 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 13,634 |
2024-02-29 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 12,900 |
2024-02-28 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 4,331 |
2024-02-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
2024-02-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,000 |
2024-02-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,317 |
2024-02-22 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 19,061 |
2024-02-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 119 |
2024-02-20 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 2,053 |
2024-02-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,400 |
2024-02-15 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 2,428 |
2024-02-14 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 4,900 |
2024-02-13 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 8,900 |
2024-02-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 15 |
2024-02-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,180 |
2024-02-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 884 |
2024-02-07 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 4,950 |
2024-02-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 5,250 |
2024-02-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 150 |
2024-02-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
2024-02-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
2024-01-31 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,000 |
2024-01-30 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 7,550 |
2024-01-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,813 |
2024-01-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,010 |
2024-01-25 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 48,570 |
2024-01-24 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 62,919 |
2024-01-23 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 98,690 |
2024-01-22 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 47,825 |
2024-01-19 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 5,800 |
2024-01-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 357 |
2024-01-17 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 32,679 |
2024-01-16 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 6,926 |
2024-01-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 300 |
2024-01-11 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 550 |
2024-01-10 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 3,719 |
2024-01-09 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 28,000 |
2024-01-08 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 2,660 |
2024-01-05 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 742 |
2024-01-04 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 955 |
2024-01-03 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 4,450 |
2024-01-02 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 25,100 |
2023-12-29 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 25,020 |
2023-12-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 10,000 |
2023-12-27 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 8,400 |
2023-12-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
2023-12-22 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 8,400 |
2023-12-21 | $0.53 | $0.54 | $0.51 | $0.54 | $0.54 | 6,049 |
2023-12-20 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 8,500 |
2023-12-19 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 41,214 |
2023-12-18 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 41,214 |
2023-12-15 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 15,462 |
2023-12-14 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 17,825 |
2023-12-13 | $0.51 | $0.56 | $0.49 | $0.56 | $0.56 | 68,395 |
2023-12-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,500 |
2023-12-11 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 15,680 |
2023-12-08 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 1,500 |
2023-12-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 5,600 |
2023-12-06 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 595 |
2023-12-05 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 36,337 |
2023-12-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 3,604 |
2023-12-01 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 69,908 |
2023-11-30 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 9,403 |
2023-11-29 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 9,037 |
2023-11-28 | $0.50 | $0.57 | $0.50 | $0.57 | $0.57 | 17,793 |
2023-11-27 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 3,634 |
2023-11-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,297 |
2023-11-22 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 700 |
2023-11-21 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 5,144 |
2023-11-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 250 |
2023-11-17 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 8,245 |
2023-11-16 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 4,245 |
2023-11-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 10,000 |
2023-11-14 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 80,750 |
2023-11-13 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 3,185 |
2023-11-10 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 1,752 |
2023-11-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,000 |
2023-11-08 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 3,017 |
2023-11-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 5,290 |
2023-11-06 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
2023-11-03 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 2,500 |
2023-11-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 14,425 |
2023-11-01 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 18,500 |
2023-10-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,500 |
2023-10-30 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 2,439 |
2023-10-27 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 15,250 |
2023-10-26 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 7,817 |
2023-10-25 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 435 |
2023-10-24 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 500 |
2023-10-23 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 2,175 |
2023-10-20 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 4,400 |
2023-10-19 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 15,730 |
2023-10-18 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 16,566 |
2023-10-17 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 6,580 |
2023-10-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,400 |
2023-10-13 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 8,156 |
2023-10-12 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
2023-10-11 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 30,125 |
2023-10-10 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 14,027 |
2023-10-09 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
2023-10-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,500 |
2023-10-05 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 29,105 |
2023-10-04 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,105 |
2023-10-03 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 1,539 |
2023-10-02 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 2,022 |
2023-09-29 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,500 |
2023-09-28 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
2023-09-27 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 3,500 |
2023-09-26 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 4,450 |
2023-09-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 11,000 |
2023-09-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2023-09-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2023-09-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2023-09-19 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 13,502 |
2023-09-18 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 6,542 |
2023-09-15 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 22,900 |
2023-09-14 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 6,100 |
2023-09-13 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 6,500 |
2023-09-12 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 750 |
2023-09-11 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 16,863 |
2023-09-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4,505 |
2023-09-07 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 7,420 |
2023-09-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 4,000 |
2023-09-05 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 20,500 |
2023-09-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
2023-08-31 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 570 |
2023-08-30 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
2023-08-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
2023-08-28 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 6,778 |
2023-08-25 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 3,600 |
2023-08-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 5,930 |
2023-08-23 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 44,000 |
2023-08-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 439 |
2023-08-21 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 4,951 |
2023-08-18 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 3,088 |
2023-08-17 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 5,436 |
2023-08-16 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
2023-08-15 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 135 |
2023-08-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 21,100 |
2023-08-11 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 550 |
2023-08-10 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 453 |
2023-08-09 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 150 |
2023-08-08 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 7,181 |
2023-08-07 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 5,882 |
2023-08-04 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 453 |
2023-08-03 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 23,610 |
2023-08-02 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 3,000 |
2023-08-01 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 500 |
2023-07-31 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 13,000 |
2023-07-28 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 18,900 |
2023-07-27 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 26,027 |
2023-07-26 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 2,002 |
2023-07-25 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 4,520 |
2023-07-24 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 13,926 |
2023-07-21 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 38,700 |
2023-07-20 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 4,500 |
2023-07-19 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,000 |
2023-07-18 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 9,947 |
2023-07-17 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 94,757 |
2023-07-14 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 13,304 |
2023-07-13 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 3,741 |
2023-07-12 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 2,585 |
2023-07-11 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 25,483 |
2023-07-10 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 2,900 |
2023-07-07 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 2,216 |
2023-07-06 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 567 |
2023-07-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 12,610 |
2023-07-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
2023-06-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 250 |
2023-06-29 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 1,954 |
2023-06-28 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
2023-06-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2,705 |
2023-06-26 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 6,110 |
2023-06-23 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 4,081 |
2023-06-22 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 3,150 |
2023-06-21 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 14,801 |
2023-06-20 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 7,032 |
2023-06-16 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 800 |
2023-06-15 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 1,300 |
2023-06-14 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 2,000 |
2023-06-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
2023-06-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,460 |
2023-06-09 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 900 |
2023-06-08 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 6,520 |
2023-06-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 4,500 |
2023-06-06 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,050 |
2023-06-05 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 1,100 |
2023-06-02 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 6,100 |
2023-06-01 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 267 |
2023-05-31 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 6,490 |
2023-05-30 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 50 |
2023-05-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,010 |
2023-05-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 2,130 |
2023-05-24 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 7,095 |
2023-05-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,639 |
2023-05-22 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2023-05-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,532 |
2023-05-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 10 |
2023-05-17 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,020 |
2023-05-16 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 2,423 |
2023-05-15 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 21,960 |
2023-05-12 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 4,810 |
2023-05-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,557 |
2023-05-10 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 21,040 |
2023-05-09 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 1,200 |
2023-05-08 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 725 |
2023-05-05 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2023-05-04 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 4,532 |
2023-05-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
2023-05-02 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 6,000 |
2023-05-01 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 755 |
2023-04-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10 |
2023-04-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 3,516 |
2023-04-26 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 11,866 |
2023-04-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3,100 |
2023-04-24 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,909 |
2023-04-21 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 145 |
2023-04-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 3,066 |
2023-04-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 11,025 |
2023-04-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,210 |
2023-04-17 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 2,192 |
2023-04-14 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 150 |
2023-04-13 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 22,550 |
2023-04-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1 |
2023-04-11 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 26,360 |
2023-04-10 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 16,225 |
2023-04-06 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 75,500 |
2023-04-05 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 21,316 |
2023-04-04 | $0.80 | $0.86 | $0.79 | $0.85 | $0.85 | 128,599 |
2023-04-03 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 48,650 |
2023-03-31 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 5,650 |
2023-03-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
2023-03-29 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,300 |
2023-03-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 600 |
2023-03-27 | $0.73 | $0.78 | $0.73 | $0.78 | $0.78 | 1,290 |
2023-03-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 200 |
2023-03-23 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2023-03-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,000 |
2023-03-21 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 6,000 |
2023-03-20 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 874 |
2023-03-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,500 |
2023-03-16 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 4,100 |
2023-03-15 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 6,000 |
2023-03-14 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,200 |
2023-03-13 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 16,300 |
2023-03-10 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 13,356 |
2023-03-09 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 3,904 |
2023-03-08 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 6,800 |
2023-03-07 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 63,501 |
2023-03-06 | $0.79 | $0.80 | $0.77 | $0.80 | $0.80 | 4,669 |
2023-03-03 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 4,165 |
2023-03-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 618 |
2023-03-01 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 3,388 |
2023-02-28 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 8,209 |
2023-02-27 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 14,173 |
2023-02-24 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 14,991 |
2023-02-23 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 600 |
2023-02-22 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 4,100 |
2023-02-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,550 |
2023-02-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2023-02-16 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,000 |
2023-02-15 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 6,000 |
2023-02-14 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 400 |
2023-02-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 201 |
2023-02-10 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,900 |
2023-02-09 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,520 |
2023-02-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 400 |
2023-02-07 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2023-02-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 29,000 |
2023-02-03 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 6,850 |
2023-02-02 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 100 |
2023-02-01 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2023-01-31 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 100 |
2023-01-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-01-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 50 |
2023-01-26 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 50 |
2023-01-25 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2023-01-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 400 |
2023-01-23 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 3,940 |
2023-01-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2023-01-19 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,145 |
2023-01-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2023-01-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 300 |
2023-01-13 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 1,300 |
2023-01-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,210 |
2023-01-11 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 12,500 |
2023-01-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2023-01-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2023-01-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 350 |
2023-01-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
2023-01-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 300 |
2023-01-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2022-12-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 75 |
2022-12-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2022-12-28 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,020 |
2022-12-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-12-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,700 |
2022-12-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
2022-12-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,501 |
2022-12-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3 |
2022-12-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3 |
2022-12-16 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 184 |
2022-12-15 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
2022-12-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 10,050 |
2022-12-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-12-12 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 8,000 |
2022-12-09 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 100 |
2022-12-08 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 300 |
2022-12-07 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 9,500 |
2022-12-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 225 |
2022-12-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 755 |
2022-12-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 4,749 |
2022-12-01 | $0.81 | $0.90 | $0.81 | $0.84 | $0.84 | 17,000 |
2022-11-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 11,976 |
2022-11-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 6,007 |
2022-11-28 | $0.82 | $0.85 | $0.79 | $0.80 | $0.80 | 58,700 |
2022-11-25 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 100 |
2022-11-23 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 3,700 |
2022-11-22 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 1,390 |
2022-11-21 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 2,400 |
2022-11-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
2022-11-17 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 3,500 |
2022-11-16 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 16,995 |
2022-11-15 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 21,900 |
2022-11-14 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
2022-11-11 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 65,200 |
2022-11-10 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 5,430 |
2022-11-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
2022-11-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
2022-11-07 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 14,800 |
2022-11-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
2022-11-03 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 5,300 |
2022-11-02 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
2022-11-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 150 |
2022-10-31 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 49 |
2022-10-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2022-10-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2022-10-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2022-10-25 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 1,750 |
2022-10-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-10-21 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 400 |
2022-10-20 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 2,100 |
2022-10-19 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 900 |
2022-10-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 500 |
2022-10-17 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 16,604 |
2022-10-14 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
2022-10-13 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 700 |
2022-10-12 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 18,900 |
2022-10-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 15,987 |
2022-10-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2022-10-07 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 800 |
2022-10-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2 |
2022-10-05 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 30,000 |
2022-10-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
2022-10-03 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 1,504 |
2022-09-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2022-09-29 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2022-09-28 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 500 |
2022-09-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2022-09-26 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 1,999 |
2022-09-23 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 22,000 |
2022-09-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,100 |
2022-09-21 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 5,200 |
2022-09-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,100 |
2022-09-19 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 1,300 |
2022-09-16 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,400 |
2022-09-15 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 2,550 |
2022-09-14 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 600 |
2022-09-13 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 6,850 |
2022-09-12 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 4,975 |
2022-09-09 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 20,580 |
2022-09-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 100 |
2022-09-07 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2022-09-06 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 2,350 |
2022-09-02 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 1,570 |
2022-09-01 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,000 |
2022-08-31 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 706 |
2022-08-30 | $0.85 | $0.90 | $0.84 | $0.84 | $0.84 | 29,050 |
2022-08-29 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2022-08-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2022-08-25 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 250 |
2022-08-24 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2022-08-23 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10,000 |
2022-08-22 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 900 |
2022-08-19 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,062 |
2022-08-18 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 1,350 |
2022-08-17 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 1,700 |
2022-08-16 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 2,900 |
2022-08-15 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 3,200 |
2022-08-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2022-08-11 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 1,105 |
2022-08-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,000 |
2022-08-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 450 |
2022-08-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-08-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
2022-08-04 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2022-08-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 6,500 |
2022-08-02 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 2,200 |
2022-08-01 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-07-29 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-07-28 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-07-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
2022-07-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 500 |
2022-07-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 200 |
2022-07-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,400 |
2022-07-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-07-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-07-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 9,600 |
2022-07-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 200 |
2022-07-15 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
2022-07-14 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
2022-07-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 500 |
2022-07-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2022-07-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,100 |
2022-07-08 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,200 |
2022-07-07 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2022-07-06 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 1,000 |
2022-07-05 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 900 |
2022-07-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 500 |
2022-06-30 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
2022-06-29 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,000 |
2022-06-28 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 800 |
2022-06-27 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,000 |
2022-06-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,005 |
2022-06-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2022-06-22 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 9,500 |
2022-06-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
2022-06-17 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
2022-06-16 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,000 |
2022-06-15 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,100 |
2022-06-14 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 8,900 |
2022-06-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,000 |
2022-06-10 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
2022-06-09 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 2,500 |
2022-06-08 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2022-06-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
2022-06-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
2022-06-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
2022-06-02 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 5,010 |
2022-06-01 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 5,000 |
2022-05-31 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 110 |
2022-05-27 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 2,600 |
2022-05-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,000 |
2022-05-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,295 |
2022-05-24 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,200 |
2022-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 |
2022-05-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,500 |
2022-05-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,500 |
2022-05-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 200 |
2022-05-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,300 |
2022-05-16 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 18,300 |
2022-05-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 10 |
2022-05-12 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 4,300 |
2022-05-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
2022-05-10 | $0.96 | $0.97 | $0.93 | $0.93 | $0.93 | 14,500 |
2022-05-09 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 1,500 |
2022-05-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 8 |
2022-05-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 102 |
2022-05-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 300 |
2022-05-03 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,550 |
2022-05-02 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 6,150 |
2022-04-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 400 |
2022-04-28 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,316 |
2022-04-27 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,479 |
2022-04-26 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 6,395 |
2022-04-25 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 13,280 |
2022-04-22 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 10,210 |
2022-04-21 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 8,115 |
2022-04-20 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 2,750 |
2022-04-19 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 9,500 |
2022-04-18 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 18,500 |
2022-04-14 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 2,600 |
2022-04-13 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 2,410 |
2022-04-12 | $1.23 | $1.25 | $1.17 | $1.17 | $1.17 | 11,825 |
2022-04-11 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 1,775 |
2022-04-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2022-04-07 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 700 |
2022-04-06 | $1.26 | $1.26 | $1.17 | $1.19 | $1.19 | 10,680 |
2022-04-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
2022-04-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 200 |
2022-04-01 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 2,100 |
2022-03-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2022-03-30 | $1.21 | $1.25 | $1.18 | $1.18 | $1.18 | 5,900 |
2022-03-29 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 200 |
2022-03-28 | $1.36 | $1.36 | $1.28 | $1.28 | $1.28 | 2,400 |
2022-03-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 120 |
2022-03-24 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 114 |
2022-03-23 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2022-03-22 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 7,431 |
2022-03-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 7,850 |
2022-03-18 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 7,850 |
2022-03-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 110 |
2022-03-16 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6,072 |
2022-03-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 855 |
2022-03-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,000 |
2022-03-11 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 17,900 |
2022-03-10 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 692 |
2022-03-09 | $1.33 | $1.33 | $1.05 | $1.05 | $1.05 | 11,948 |
2022-03-08 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 250 |
2022-03-07 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 1,500 |
2022-03-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 5,000 |
2022-03-03 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 14,720 |
2022-03-02 | $1.23 | $1.42 | $1.22 | $1.41 | $1.41 | 19,852 |
2022-03-01 | $1.10 | $1.23 | $1.10 | $1.21 | $1.21 | 17,729 |
2022-02-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2022-02-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,000 |
2022-02-24 | $1.06 | $1.06 | $1.00 | $1.04 | $1.04 | 27,600 |
2022-02-23 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 16,540 |
2022-02-22 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 85,463 |
2022-02-18 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 32,800 |
2022-02-17 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 48,900 |
2022-02-16 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 31,600 |
2022-02-15 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 18,900 |
2022-02-14 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 9,950 |
2022-02-11 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 36,600 |
2022-02-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 5,250 |
2022-02-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10 |
2022-02-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2022-02-07 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 4,005 |
2022-02-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2022-02-03 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 21,523 |
2022-02-02 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 19,300 |
2022-02-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
2022-01-31 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 15,250 |
2022-01-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 500 |
2022-01-27 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 29,475 |
2022-01-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2022-01-25 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,700 |
2022-01-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2022-01-21 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 23,505 |
2022-01-20 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 350 |
2022-01-19 | $1.02 | $1.10 | $1.02 | $1.02 | $1.02 | 5,800 |
2022-01-18 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 5,800 |
2022-01-14 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 12,897 |
2022-01-13 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 28,405 |
2022-01-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2022-01-11 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 16,700 |
2022-01-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
2022-01-07 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 10,593 |
2022-01-06 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 360 |
2022-01-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,500 |
2022-01-04 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,300 |
2022-01-03 | $0.83 | $1.00 | $0.83 | $1.00 | $1.00 | 1,100 |
2021-12-31 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 2,710 |
2021-12-30 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 250 |
2021-12-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2021-12-28 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 4,500 |
2021-12-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,800 |
2021-12-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 9,700 |
2021-12-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2021-12-21 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 7,000 |
2021-12-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 303 |
2021-12-17 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
2021-12-16 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 26,722 |
2021-12-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,400 |
2021-12-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 2,000 |
2021-12-13 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 5,000 |
2021-12-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 9,904 |
2021-12-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
2021-12-08 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 42,912 |
2021-12-07 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 13,560 |
2021-12-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 5,310 |
2021-12-03 | $0.96 | $0.96 | $0.89 | $0.94 | $0.94 | 30,525 |
2021-12-02 | $0.99 | $0.99 | $0.94 | $0.98 | $0.98 | 7,650 |
2021-12-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 12,980 |
2021-11-30 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 10,820 |
2021-11-29 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,100 |
2021-11-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2021-11-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,500 |
2021-11-23 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 6,712 |
2021-11-22 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 2,501 |
2021-11-19 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 91,200 |
2021-11-18 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 37,999 |
2021-11-17 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 112,386 |
2021-11-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 52,100 |
2021-11-15 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 10,335 |
2021-11-12 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 3,301 |
2021-11-11 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 19,815 |
2021-11-10 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 12,227 |
2021-11-09 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 730 |
2021-11-08 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,300 |
2021-11-05 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 2,092 |
2021-11-04 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 9,500 |
2021-11-03 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 2,965 |
2021-11-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2021-11-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,525 |
2021-10-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
2021-10-28 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 5,100 |
2021-10-27 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 6,507 |
2021-10-26 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,054 |
2021-10-25 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 205 |
2021-10-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 540 |
2021-10-21 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 15,100 |
2021-10-20 | $1.14 | $1.14 | $1.04 | $1.08 | $1.08 | 21,930 |
2021-10-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3,801 |
2021-10-18 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,091 |
2021-10-15 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 5,695 |
2021-10-14 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 5,900 |
2021-10-13 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 18,794 |
2021-10-12 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 5,300 |
2021-10-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2,100 |
2021-10-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 4,601 |
2021-10-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 107 |
2021-10-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
2021-10-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 520 |
2021-10-04 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 8,000 |
2021-10-01 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 6,500 |
2021-09-30 | $0.93 | $1.01 | $0.93 | $1.01 | $1.01 | 4,080 |
2021-09-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 |
2021-09-28 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 10,621 |
2021-09-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 500 |
2021-09-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 2,350 |
2021-09-23 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,365 |
2021-09-22 | $1.02 | $1.04 | $0.94 | $0.99 | $0.99 | 55,554 |
2021-09-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1 |
2021-09-20 | $1.13 | $1.20 | $1.11 | $1.11 | $1.11 | 3,100 |
2021-09-17 | $1.17 | $1.21 | $1.17 | $1.17 | $1.17 | 12,100 |
2021-09-16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 600 |
2021-09-15 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,505 |
2021-09-14 | $1.28 | $1.28 | $1.14 | $1.14 | $1.14 | 4,175 |
2021-09-13 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 2,800 |
2021-09-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 660 |
2021-09-09 | $1.20 | $1.23 | $1.19 | $1.23 | $1.23 | 2,500 |
2021-09-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
2021-09-07 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 1,900 |
2021-09-03 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 5,137 |
2021-09-02 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 61,500 |
2021-09-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 21 |
2021-08-31 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 2,050 |
2021-08-30 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,000 |
2021-08-27 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 4,600 |
2021-08-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 3,000 |
2021-08-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 598 |
2021-08-24 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 2,000 |
2021-08-23 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,411 |
2021-08-20 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 2,959 |
2021-08-19 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 1,420 |
2021-08-18 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 10,340 |
2021-08-17 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 4,711 |
2021-08-16 | $1.25 | $1.26 | $1.19 | $1.19 | $1.19 | 8,310 |
2021-08-13 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 1,695 |
2021-08-12 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 7,500 |
2021-08-11 | $1.36 | $1.36 | $1.28 | $1.35 | $1.35 | 1,427 |
2021-08-10 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2021-08-09 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 6,900 |
2021-08-06 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 6,300 |
2021-08-05 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 725 |
2021-08-04 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 200 |
2021-08-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,325 |
2021-08-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2021-07-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 175 |
2021-07-29 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 299 |
2021-07-28 | $1.37 | $1.37 | $1.33 | $1.36 | $1.36 | 4,925 |
2021-07-27 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 4,075 |
2021-07-26 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 13,750 |
2021-07-23 | $1.33 | $1.36 | $1.33 | $1.34 | $1.34 | 13,429 |
2021-07-22 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
2021-07-21 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 9,766 |
2021-07-20 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 6,200 |
2021-07-19 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 9,850 |
2021-07-16 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 2,825 |
2021-07-15 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 1,299 |
2021-07-14 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 10,421 |
2021-07-13 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 995 |
2021-07-12 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 900 |
2021-07-09 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,050 |
2021-07-08 | $1.39 | $1.43 | $1.39 | $1.43 | $1.43 | 815 |
2021-07-07 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2,050 |
2021-07-06 | $1.53 | $1.56 | $1.51 | $1.53 | $1.53 | 8,250 |
2021-07-02 | $1.43 | $1.50 | $1.43 | $1.50 | $1.50 | 8,490 |
2021-07-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 170 |
2021-06-30 | $1.41 | $1.44 | $1.39 | $1.42 | $1.42 | 5,655 |
2021-06-29 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | 9,300 |
2021-06-28 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 17,100 |
2021-06-25 | $1.55 | $1.57 | $1.51 | $1.52 | $1.52 | 20,450 |
2021-06-24 | $1.63 | $1.63 | $1.53 | $1.53 | $1.53 | 500 |
2021-06-23 | $1.77 | $1.77 | $1.40 | $1.59 | $1.59 | 9,397 |
2021-06-22 | $1.70 | $1.70 | $1.57 | $1.58 | $1.58 | 1,400 |
2021-06-21 | $1.65 | $1.65 | $1.59 | $1.61 | $1.61 | 10,616 |
2021-06-18 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 2,930 |
2021-06-17 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 6,000 |
2021-06-16 | $1.74 | $1.74 | $1.68 | $1.68 | $1.68 | 3,150 |
2021-06-15 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 1,035 |
2021-06-14 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 4,500 |
2021-06-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,100 |
2021-06-10 | $1.69 | $1.78 | $1.69 | $1.73 | $1.73 | 3,410 |
2021-06-09 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 300 |
2021-06-08 | $1.79 | $1.79 | $1.78 | $1.78 | $1.78 | 980 |
2021-06-07 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 100 |
2021-06-04 | $1.77 | $1.84 | $1.77 | $1.84 | $1.84 | 8,344 |
2021-06-03 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 22 |
2021-06-02 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 3,220 |
2021-06-01 | $1.79 | $1.79 | $1.77 | $1.77 | $1.77 | 2,350 |
2021-05-28 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 2,705 |
2021-05-27 | $1.82 | $1.85 | $1.82 | $1.84 | $1.84 | 2,100 |
2021-05-26 | $1.82 | $1.84 | $1.82 | $1.82 | $1.82 | 6,210 |
2021-05-25 | $1.73 | $1.82 | $1.73 | $1.82 | $1.82 | 12,801 |
2021-05-24 | $1.77 | $1.77 | $1.56 | $1.73 | $1.73 | 14,320 |
2021-05-21 | $1.70 | $1.75 | $1.69 | $1.73 | $1.73 | 11,352 |
2021-05-20 | $1.66 | $1.66 | $1.59 | $1.64 | $1.64 | 20,696 |
2021-05-19 | $1.66 | $1.72 | $1.61 | $1.66 | $1.66 | 15,642 |
2021-05-18 | $1.73 | $1.75 | $1.71 | $1.75 | $1.75 | 8,400 |
2021-05-17 | $1.75 | $1.75 | $1.72 | $1.73 | $1.73 | 6,864 |
2021-05-14 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 200 |
2021-05-13 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 700 |
2021-05-12 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 405 |
2021-05-11 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 1,975 |
2021-05-10 | $1.87 | $1.92 | $1.85 | $1.85 | $1.85 | 22,520 |
2021-05-07 | $1.81 | $1.85 | $1.81 | $1.82 | $1.82 | 14,992 |
2021-05-06 | $1.84 | $1.84 | $1.79 | $1.83 | $1.83 | 14,749 |
2021-05-05 | $1.77 | $1.79 | $1.75 | $1.76 | $1.76 | 4,090 |
2021-05-04 | $1.80 | $1.80 | $1.77 | $1.80 | $1.80 | 3,807 |
2021-05-03 | $1.82 | $1.82 | $1.79 | $1.80 | $1.80 | 1,791 |
2021-04-30 | $1.79 | $1.82 | $1.78 | $1.82 | $1.82 | 3,593 |
2021-04-29 | $1.79 | $1.82 | $1.77 | $1.81 | $1.81 | 14,160 |
2021-04-28 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 6,900 |
2021-04-27 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 800 |
2021-04-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 10,038 |
2021-04-23 | $1.73 | $1.75 | $1.70 | $1.73 | $1.73 | 10,415 |
2021-04-22 | $1.73 | $1.74 | $1.71 | $1.73 | $1.73 | 10,625 |
2021-04-21 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 2,625 |
2021-04-20 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 2,900 |
2021-04-19 | $1.73 | $1.75 | $1.71 | $1.75 | $1.75 | 1,840 |
2021-04-16 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 1,820 |
2021-04-15 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 375 |
2021-04-14 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 910 |
2021-04-13 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 4,600 |
2021-04-12 | $1.67 | $1.69 | $1.66 | $1.66 | $1.66 | 6,547 |
2021-04-09 | $1.67 | $1.67 | $1.64 | $1.65 | $1.65 | 1,720 |
2021-04-08 | $1.66 | $1.68 | $1.62 | $1.67 | $1.67 | 34,892 |
2021-04-07 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |
2021-04-06 | $1.76 | $1.76 | $1.74 | $1.76 | $1.76 | 2,500 |
2021-04-05 | $1.76 | $1.83 | $1.75 | $1.79 | $1.79 | 6,200 |
2021-04-01 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 1,596 |
2021-03-31 | $1.62 | $1.75 | $1.60 | $1.70 | $1.70 | 16,305 |
2021-03-30 | $1.57 | $1.74 | $1.57 | $1.67 | $1.67 | 26,784 |
2021-03-29 | $2.05 | $2.05 | $1.83 | $1.83 | $1.83 | 3,252 |
2021-03-26 | $1.82 | $1.82 | $1.81 | $1.81 | $1.81 | 2,105 |
2021-03-25 | $1.84 | $1.87 | $1.79 | $1.81 | $1.81 | 14,905 |
2021-03-24 | $1.80 | $1.86 | $1.76 | $1.83 | $1.83 | 22,855 |
2021-03-23 | $1.92 | $1.92 | $1.83 | $1.86 | $1.86 | 18,650 |
2021-03-22 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | 2,851 |
2021-03-19 | $1.92 | $1.94 | $1.90 | $1.91 | $1.91 | 8,431 |
2021-03-18 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 602 |
2021-03-17 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 100 |
2021-03-16 | $1.80 | $1.82 | $1.79 | $1.79 | $1.79 | 3,300 |
2021-03-15 | $1.77 | $1.82 | $1.75 | $1.81 | $1.81 | 16,980 |
2021-03-12 | $1.89 | $1.89 | $1.86 | $1.86 | $1.86 | 467 |
2021-03-11 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 4,395 |
2021-03-10 | $1.93 | $1.93 | $1.91 | $1.92 | $1.92 | 5,805 |
2021-03-09 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 90 |
2021-03-08 | $1.75 | $1.75 | $1.74 | $1.74 | $1.74 | 2,000 |
2021-03-05 | $1.79 | $1.79 | $1.69 | $1.73 | $1.73 | 15,510 |
2021-03-04 | $1.89 | $1.89 | $1.75 | $1.85 | $1.85 | 2,130 |
2021-03-03 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 404 |
2021-03-02 | $1.96 | $2.00 | $1.93 | $2.00 | $2.00 | 2,530 |
2021-03-01 | $1.87 | $1.87 | $1.83 | $1.86 | $1.86 | 3,395 |
2021-02-26 | $2.08 | $2.08 | $1.85 | $1.91 | $1.91 | 13,408 |
2021-02-25 | $2.09 | $2.11 | $1.88 | $1.99 | $1.99 | 18,355 |
2021-02-24 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 18,355 |
2021-02-23 | $1.96 | $1.96 | $1.88 | $1.88 | $1.88 | 16,471 |
2021-02-22 | $1.96 | $1.96 | $1.93 | $1.95 | $1.95 | 2,500 |
2021-02-19 | $1.89 | $1.93 | $1.89 | $1.93 | $1.93 | 30,890 |
2021-02-18 | $1.80 | $1.82 | $1.77 | $1.82 | $1.82 | 8,325 |
2021-02-17 | $1.92 | $1.92 | $1.85 | $1.85 | $1.85 | 12,450 |
2021-02-16 | $1.95 | $1.98 | $1.91 | $1.91 | $1.91 | 9,186 |
2021-02-12 | $1.94 | $1.94 | $1.87 | $1.92 | $1.92 | 2,490 |
2021-02-11 | $1.98 | $1.99 | $1.95 | $1.95 | $1.95 | 19,600 |
2021-02-10 | $1.96 | $1.98 | $1.94 | $1.98 | $1.98 | 21,400 |
2021-02-09 | $1.90 | $1.95 | $1.90 | $1.92 | $1.92 | 5,300 |
2021-02-08 | $1.83 | $1.90 | $1.83 | $1.90 | $1.90 | 10,374 |
2021-02-05 | $1.82 | $1.87 | $1.82 | $1.84 | $1.84 | 13,560 |
2021-02-04 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 210 |
2021-02-03 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 10,800 |
2021-02-02 | $1.87 | $1.87 | $1.76 | $1.78 | $1.78 | 8,896 |
2021-02-01 | $1.92 | $2.00 | $1.83 | $1.84 | $1.84 | 18,075 |
2021-01-29 | $1.80 | $1.85 | $1.79 | $1.85 | $1.85 | 37,770 |
2021-01-28 | $1.75 | $1.79 | $1.73 | $1.78 | $1.78 | 9,699 |
2021-01-27 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 10,887 |
2021-01-26 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 950 |
2021-01-25 | $1.81 | $1.84 | $1.80 | $1.82 | $1.82 | 8,970 |
2021-01-22 | $1.85 | $1.85 | $1.78 | $1.81 | $1.81 | 21,346 |
2021-01-21 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 7,107 |
2021-01-20 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 1,550 |
2021-01-19 | $1.86 | $1.88 | $1.81 | $1.83 | $1.83 | 19,407 |
2021-01-15 | $1.95 | $1.95 | $1.84 | $1.91 | $1.91 | 21,696 |
2021-01-14 | $1.98 | $2.00 | $1.81 | $1.95 | $1.95 | 7,324 |
2021-01-13 | $1.82 | $1.92 | $1.81 | $1.92 | $1.92 | 2,302 |
2021-01-12 | $1.85 | $1.86 | $1.81 | $1.82 | $1.82 | 4,450 |
2021-01-11 | $1.85 | $1.88 | $1.75 | $1.85 | $1.85 | 28,368 |
2021-01-08 | $2.01 | $2.01 | $1.77 | $1.83 | $1.83 | 78,549 |
2021-01-07 | $2.00 | $2.05 | $2.00 | $2.01 | $2.01 | 8,930 |
2021-01-06 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 34,986 |
2021-01-05 | $2.03 | $2.05 | $2.00 | $2.01 | $2.01 | 12,615 |
2021-01-04 | $2.02 | $2.26 | $2.00 | $2.03 | $2.03 | 61,028 |
2020-12-31 | $2.00 | $2.01 | $1.95 | $1.96 | $1.96 | 32,501 |
2020-12-30 | $2.02 | $2.02 | $1.95 | $1.95 | $1.95 | 68,096 |
2020-12-29 | $2.00 | $2.03 | $1.98 | $2.03 | $2.03 | 25,107 |
2020-12-28 | $2.05 | $2.41 | $1.95 | $1.95 | $1.95 | 69,565 |
2020-12-24 | $1.97 | $2.00 | $1.95 | $1.97 | $1.97 | 25,540 |
2020-12-23 | $1.97 | $2.05 | $1.95 | $1.95 | $1.95 | 26,667 |
2020-12-22 | $1.93 | $2.31 | $1.90 | $1.97 | $1.97 | 50,646 |
2020-12-21 | $1.75 | $2.00 | $1.73 | $2.00 | $2.00 | 179,463 |
2020-12-18 | $1.68 | $1.71 | $1.68 | $1.71 | $1.71 | 15,370 |
2020-12-17 | $1.65 | $1.70 | $1.65 | $1.66 | $1.66 | 9,810 |
2020-12-16 | $1.61 | $1.66 | $1.60 | $1.66 | $1.66 | 2,845 |
2020-12-15 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 100 |
2020-12-14 | $1.63 | $1.63 | $1.55 | $1.55 | $1.55 | 339 |
2020-12-11 | $1.65 | $1.86 | $1.64 | $1.66 | $1.66 | 2,975 |
2020-12-10 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2020-12-09 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 3,001 |
2020-12-08 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2020-12-07 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 100 |
2020-12-04 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 1,300 |
2020-12-03 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 3,900 |
2020-12-02 | $1.60 | $1.60 | $1.59 | $1.59 | $1.59 | 2,685 |
2020-12-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 4,800 |
2020-11-30 | $1.55 | $1.65 | $1.54 | $1.54 | $1.54 | 6,200 |
2020-11-27 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 99 |
2020-11-25 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 14,721 |
2020-11-24 | $1.61 | $1.61 | $1.54 | $1.59 | $1.59 | 5,024 |
2020-11-23 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 3,400 |
2020-11-20 | $1.69 | $1.69 | $1.66 | $1.66 | $1.66 | 3,300 |
2020-11-19 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 2,603 |
2020-11-18 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 2,500 |
2020-11-17 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 2,100 |
2020-11-16 | $1.69 | $1.71 | $1.69 | $1.70 | $1.70 | 4,951 |
2020-11-13 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 10,674 |
2020-11-12 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 251 |
2020-11-11 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 125 |
2020-11-10 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 2,411 |
2020-11-09 | $1.86 | $1.87 | $1.74 | $1.80 | $1.80 | 9,047 |
2020-11-06 | $1.88 | $1.88 | $1.79 | $1.87 | $1.87 | 24,647 |
2020-11-05 | $1.81 | $1.88 | $1.81 | $1.88 | $1.88 | 2,479 |
2020-11-04 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 1,400 |
2020-11-03 | $1.55 | $1.78 | $1.55 | $1.74 | $1.74 | 8,905 |
2020-11-02 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 600 |
2020-10-30 | $1.71 | $1.71 | $1.68 | $1.68 | $1.68 | 2,050 |
2020-10-29 | $1.42 | $1.63 | $1.42 | $1.63 | $1.63 | 14,583 |
2020-10-28 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,501 |
2020-10-27 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 550 |
2020-10-26 | $1.86 | $1.86 | $1.73 | $1.73 | $1.73 | 4,603 |
2020-10-23 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 885 |
2020-10-22 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2020-10-21 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 2 |
2020-10-20 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 451 |
2020-10-19 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 1,025 |
2020-10-16 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 2,000 |
2020-10-15 | $1.89 | $1.94 | $1.89 | $1.94 | $1.94 | 9,550 |
2020-10-14 | $1.94 | $1.94 | $1.92 | $1.92 | $1.92 | 2,100 |
2020-10-13 | $1.87 | $1.93 | $1.87 | $1.90 | $1.90 | 2,161 |
2020-10-12 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 4,351 |
2020-10-09 | $1.81 | $1.86 | $1.81 | $1.85 | $1.85 | 17,995 |
2020-10-08 | $1.77 | $1.81 | $1.77 | $1.80 | $1.80 | 3,107 |
2020-10-07 | $1.80 | $1.84 | $1.79 | $1.84 | $1.84 | 18,648 |
2020-10-06 | $1.90 | $1.90 | $1.84 | $1.84 | $1.84 | 8,000 |
2020-10-05 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 2,800 |
2020-10-02 | $1.95 | $1.98 | $1.90 | $1.94 | $1.94 | 13,851 |
2020-10-01 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 101 |
2020-09-30 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 2,700 |
2020-09-29 | $1.92 | $1.96 | $1.92 | $1.96 | $1.96 | 1,670 |
2020-09-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 500 |
2020-09-25 | $1.83 | $2.07 | $1.83 | $2.07 | $2.07 | 1,525 |
2020-09-24 | $1.76 | $1.86 | $1.76 | $1.86 | $1.86 | 1,733 |
2020-09-23 | $1.91 | $2.12 | $1.81 | $1.84 | $1.84 | 11,511 |
2020-09-22 | $1.99 | $2.14 | $1.90 | $1.92 | $1.92 | 19,635 |
2020-09-21 | $2.07 | $2.09 | $2.00 | $2.00 | $2.00 | 47,840 |
2020-09-18 | $1.94 | $2.08 | $1.94 | $2.08 | $2.08 | 61,749 |
2020-09-17 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 1,512 |
2020-09-16 | $1.98 | $1.99 | $1.98 | $1.98 | $1.98 | 8,226 |
2020-09-15 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2020-09-14 | $2.00 | $2.01 | $1.95 | $2.00 | $2.00 | 9,533 |
2020-09-11 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 255 |
2020-09-10 | $2.23 | $2.23 | $2.14 | $2.14 | $2.14 | 2,062 |
2020-09-09 | $2.05 | $2.28 | $2.05 | $2.14 | $2.14 | 42,653 |
2020-09-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 300 |
2020-09-04 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 8,775 |
2020-09-03 | $1.86 | $2.00 | $1.86 | $2.00 | $2.00 | 13,041 |
2020-09-02 | $1.89 | $1.92 | $1.86 | $1.86 | $1.86 | 2,982 |
2020-09-01 | $1.90 | $1.91 | $1.88 | $1.88 | $1.88 | 18,683 |
2020-08-31 | $1.91 | $1.91 | $1.86 | $1.87 | $1.87 | 28,051 |
2020-08-28 | $1.95 | $1.97 | $1.94 | $1.95 | $1.95 | 8,153 |
2020-08-27 | $1.90 | $1.90 | $1.84 | $1.89 | $1.89 | 6,982 |
2020-08-26 | $1.90 | $1.91 | $1.89 | $1.89 | $1.89 | 3,562 |
2020-08-25 | $1.85 | $1.91 | $1.85 | $1.89 | $1.89 | 9,447 |
2020-08-24 | $1.95 | $1.95 | $1.85 | $1.89 | $1.89 | 10,092 |
2020-08-21 | $2.05 | $2.05 | $1.96 | $1.98 | $1.98 | 12,210 |
2020-08-20 | $2.10 | $2.10 | $2.06 | $2.06 | $2.06 | 11,000 |
2020-08-19 | $2.15 | $2.15 | $2.09 | $2.11 | $2.11 | 14,000 |
2020-08-18 | $2.19 | $2.19 | $2.12 | $2.16 | $2.16 | 21,626 |
2020-08-17 | $2.13 | $2.16 | $2.11 | $2.12 | $2.12 | 14,400 |
2020-08-14 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 1,920 |
2020-08-13 | $2.08 | $2.09 | $2.02 | $2.02 | $2.02 | 10,350 |
2020-08-12 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 2,590 |
2020-08-11 | $1.99 | $2.10 | $1.92 | $2.07 | $2.07 | 260,381 |
2020-08-10 | $2.13 | $2.14 | $2.13 | $2.14 | $2.14 | 4,145 |
2020-08-07 | $2.05 | $2.06 | $2.05 | $2.05 | $2.05 | 5,435 |
2020-08-06 | $2.26 | $2.27 | $2.09 | $2.09 | $2.09 | 11,795 |
2020-08-05 | $2.21 | $2.25 | $2.21 | $2.24 | $2.24 | 6,900 |
2020-08-04 | $2.12 | $2.23 | $2.12 | $2.22 | $2.22 | 26,042 |
2020-08-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
2020-07-31 | $2.13 | $2.14 | $2.13 | $2.14 | $2.14 | 5,593 |
2020-07-30 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 2,100 |
2020-07-29 | $2.17 | $2.18 | $2.08 | $2.08 | $2.08 | 8,850 |
2020-07-28 | $2.19 | $2.20 | $2.18 | $2.18 | $2.18 | 4,910 |
2020-07-27 | $2.32 | $2.33 | $2.19 | $2.24 | $2.24 | 19,301 |
2020-07-24 | $2.13 | $2.32 | $2.13 | $2.24 | $2.24 | 225,669 |
2020-07-23 | $2.09 | $2.14 | $2.09 | $2.13 | $2.13 | 12,125 |
2020-07-22 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 2,500 |
2020-07-21 | $2.01 | $2.10 | $1.98 | $1.98 | $1.98 | 2,250 |
2020-07-20 | $2.03 | $2.06 | $2.01 | $2.06 | $2.06 | 1,760 |
2020-07-17 | $1.97 | $2.07 | $1.97 | $2.04 | $2.04 | 1,300 |
2020-07-16 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 600 |
2020-07-15 | $2.11 | $2.12 | $2.11 | $2.12 | $2.12 | 3,050 |
2020-07-14 | $2.17 | $2.17 | $2.05 | $2.06 | $2.06 | 5,297 |
2020-07-13 | $2.21 | $2.22 | $2.21 | $2.22 | $2.22 | 21,800 |
2020-07-10 | $2.08 | $2.09 | $2.08 | $2.09 | $2.09 | 5,000 |
2019-10-10 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 444,033 |
2019-09-24 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 2,900 |
2019-09-20 | $2.75 | $2.82 | $2.75 | $2.82 | $2.82 | 161,500 |
2019-09-19 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 8,000 |
2019-09-18 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 2,000 |
2019-09-17 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 10,000 |
2019-07-05 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 3,000 |
2019-06-28 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,600 |
2019-06-25 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1,300 |
2018-08-01 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 3,000 |
2018-05-08 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1,200 |
2018-01-02 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 8,000 |
2017-09-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-09-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-22 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-08 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-04 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-08-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-20 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-07-03 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
2017-06-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
Steppe Gold Ltd (STPGF) News Headlines
Recent Steppe Gold Ltd (STPGF) News
Similar Companies to Steppe Gold Ltd (STPGF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |