Toughbuilt Industries Inc (TBLT) Exchange: NASDAQ

Data as of March 28, 2024

$3.26 ($0.28) 9.40%

Toughbuilt Industries Inc - Daily Information
Click for more stock information on Toughbuilt Industries Inc.
Daily Information Data
Date March 28, 2024
Open $2.95
Previous Close $3.26
High $3.35
Low $2.95
Adjusted Open $2.95
Previous Adjusted Close $3.26
Adjusted High $3.35
Adjusted Low $2.95

About Toughbuilt Industries Inc (TBLT)

ToughBuilt is a designer, manufacturer and distributor of innovative tools and accessories to the building industry. We market and distribute various home improvement and construction product lines for both the professional and do-it-yourself markets under the TOUGHBUILT brand name, within the global multibillion dollar per year tool market industry. All of our products are designed by our in-house design team. Since launching product sales in 2013, we have experienced significant annual sales growth. Our current product line includes three major categories, with several additional categories in various stages of development, consisting of Soft Goods & Kneepads and Sawhorses & Work Products. Our mission is to provide products to the building and home improvement communities that are innovative, of superior quality derived in part from enlightened creativity for our end users while enhancing performance, improving well-being and building high brand loyalty.

Historical Stock Data for Toughbuilt Industries Inc (TBLT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $2.95 $3.35 $2.95 $3.26 $3.26 100,615
2024-03-27 $3.03 $3.03 $2.91 $2.98 $2.98 16,539
2024-03-26 $2.91 $3.04 $2.86 $2.93 $2.93 36,166
2024-03-25 $3.07 $3.16 $2.90 $2.91 $2.91 51,034
2024-03-22 $3.21 $3.21 $2.96 $3.03 $3.03 54,648
2024-03-21 $3.17 $3.19 $3.07 $3.15 $3.15 25,909
2024-03-20 $3.05 $3.22 $2.90 $3.11 $3.11 44,315
2024-03-19 $3.00 $3.08 $3.00 $3.04 $3.04 35,683
2024-03-18 $3.24 $3.29 $3.00 $3.02 $3.02 63,976
2024-03-15 $3.24 $3.30 $3.15 $3.22 $3.22 49,479
2024-03-14 $3.66 $3.68 $3.17 $3.25 $3.25 115,226
2024-03-13 $3.61 $3.70 $3.55 $3.55 $3.55 42,179
2024-03-12 $3.61 $3.70 $3.55 $3.61 $3.61 62,592
2024-03-11 $3.89 $3.89 $3.62 $3.64 $3.64 73,142
2024-03-08 $3.77 $3.84 $3.59 $3.74 $3.74 71,870
2024-03-07 $3.90 $4.01 $3.65 $3.77 $3.77 231,316
2024-03-06 $4.10 $4.25 $3.82 $3.88 $3.88 423,305
2024-03-05 $3.67 $3.89 $3.47 $3.80 $3.80 119,885
2024-03-04 $3.60 $3.90 $3.44 $3.80 $3.80 184,973
2024-03-01 $3.87 $3.97 $3.66 $3.71 $3.71 221,813
2024-02-29 $3.89 $4.35 $3.59 $3.87 $3.87 737,155
2024-02-28 $3.66 $3.94 $3.63 $3.72 $3.72 135,665
2024-02-27 $3.56 $3.80 $3.48 $3.68 $3.68 67,569
2024-02-26 $3.43 $3.48 $3.22 $3.48 $3.48 57,066
2024-02-23 $3.47 $3.51 $3.21 $3.31 $3.31 45,714
2024-02-22 $3.72 $3.72 $3.39 $3.46 $3.46 36,552
2024-02-21 $3.89 $3.95 $3.44 $3.63 $3.63 51,781
2024-02-20 $4.07 $4.07 $3.82 $3.89 $3.89 22,087
2024-02-16 $4.04 $4.05 $3.91 $3.99 $3.99 21,329
2024-02-15 $4.12 $4.20 $3.88 $4.11 $4.11 35,766
2024-02-14 $4.06 $4.30 $4.05 $4.29 $4.29 463,571
2024-02-13 $5.85 $5.88 $4.33 $4.40 $4.40 176,070
2024-02-12 $5.70 $6.00 $5.70 $5.70 $5.70 44,377
2024-02-09 $6.34 $6.41 $6.22 $6.31 $6.31 4,078
2024-02-08 $6.41 $6.48 $6.21 $6.29 $6.29 9,757
2024-02-07 $6.30 $6.59 $6.10 $6.40 $6.40 21,361
2024-02-06 $6.40 $6.40 $6.30 $6.34 $6.34 11,060
2024-02-05 $6.65 $6.65 $6.27 $6.44 $6.44 44,355
2024-02-02 $6.60 $6.60 $6.20 $6.20 $6.20 11,772
2024-02-01 $6.85 $6.85 $6.16 $6.53 $6.53 22,681
2024-01-31 $5.87 $7.05 $5.77 $6.25 $6.25 43,821
2024-01-30 $5.67 $5.99 $5.60 $5.97 $5.97 32,829
2024-01-29 $6.40 $6.40 $5.69 $5.89 $5.89 28,949
2024-01-26 $6.50 $6.65 $6.20 $6.20 $6.20 3,247
2024-01-25 $6.18 $6.43 $6.10 $6.43 $6.43 5,111
2024-01-24 $6.46 $6.65 $6.05 $6.19 $6.19 10,880
2024-01-23 $6.75 $6.75 $6.45 $6.58 $6.58 5,331
2024-01-22 $6.35 $6.83 $6.17 $6.41 $6.41 15,277
2024-01-19 $6.72 $6.72 $6.04 $6.45 $6.45 25,966
2024-01-18 $7.00 $7.23 $6.55 $6.69 $6.69 9,142
2024-01-17 $7.56 $7.60 $6.82 $7.00 $7.00 27,785
2024-01-16 $8.50 $8.50 $7.65 $8.09 $8.09 20,163
2024-01-12 $8.24 $8.89 $8.17 $8.78 $8.78 11,620
2024-01-11 $8.38 $8.38 $8.00 $8.08 $8.08 9,555
2024-01-10 $8.08 $8.45 $8.08 $8.44 $8.44 14,513
2024-01-09 $7.80 $8.40 $7.80 $8.23 $8.23 33,716
2024-01-08 $8.49 $8.49 $7.83 $8.01 $8.01 14,449
2024-01-05 $7.74 $8.27 $7.74 $8.16 $8.16 28,581
2024-01-04 $7.89 $8.30 $7.66 $7.93 $7.93 43,362
2024-01-03 $8.50 $8.64 $7.54 $8.35 $8.35 69,591
2024-01-02 $10.13 $10.13 $8.43 $8.69 $8.69 85,576
2023-12-29 $0.16 $0.16 $0.16 $0.16 $0.16 1,062,346
2023-12-28 $0.16 $0.17 $0.16 $0.17 $0.17 2,212,080
2023-12-27 $0.16 $0.16 $0.15 $0.16 $0.16 1,799,755
2023-12-26 $0.16 $0.16 $0.15 $0.15 $0.15 522,336
2023-12-22 $0.16 $0.16 $0.15 $0.16 $0.16 666,059
2023-12-21 $0.16 $0.16 $0.15 $0.16 $0.16 369,198
2023-12-20 $0.17 $0.17 $0.15 $0.16 $0.16 363,562
2023-12-19 $0.15 $0.17 $0.15 $0.17 $0.17 313,972
2023-12-18 $0.15 $0.16 $0.15 $0.15 $0.15 421,731
2023-12-15 $0.16 $0.16 $0.15 $0.15 $0.15 508,870
2023-12-14 $0.14 $0.16 $0.14 $0.16 $0.16 532,571
2023-12-13 $0.16 $0.16 $0.13 $0.14 $0.14 1,185,805
2023-12-12 $0.16 $0.17 $0.16 $0.16 $0.16 356,436
2023-12-11 $0.18 $0.18 $0.16 $0.16 $0.16 890,408
2023-12-08 $0.18 $0.19 $0.18 $0.18 $0.18 496,697
2023-12-07 $0.18 $0.19 $0.18 $0.19 $0.19 570,460
2023-12-06 $0.18 $0.19 $0.18 $0.18 $0.18 455,963
2023-12-05 $0.18 $0.23 $0.17 $0.19 $0.19 4,674,635
2023-12-04 $0.18 $0.18 $0.17 $0.18 $0.18 188,389
2023-12-01 $0.18 $0.18 $0.17 $0.17 $0.17 210,908
2023-11-30 $0.18 $0.18 $0.17 $0.17 $0.17 210,458
2023-11-29 $0.17 $0.18 $0.17 $0.17 $0.17 169,489
2023-11-28 $0.17 $0.18 $0.17 $0.17 $0.17 178,866
2023-11-27 $0.18 $0.18 $0.17 $0.17 $0.17 141,997
2023-11-24 $0.17 $0.18 $0.17 $0.18 $0.18 77,119
2023-11-22 $0.17 $0.18 $0.17 $0.17 $0.17 315,833
2023-11-21 $0.18 $0.19 $0.17 $0.17 $0.17 190,219
2023-11-20 $0.19 $0.19 $0.18 $0.18 $0.18 472,390
2023-11-17 $0.19 $0.19 $0.17 $0.18 $0.18 202,528
2023-11-16 $0.18 $0.19 $0.18 $0.18 $0.18 154,288
2023-11-15 $0.19 $0.19 $0.17 $0.18 $0.18 458,492
2023-11-14 $0.19 $0.20 $0.18 $0.19 $0.19 574,424
2023-11-13 $0.18 $0.18 $0.17 $0.18 $0.18 363,442
2023-11-10 $0.18 $0.18 $0.17 $0.17 $0.17 205,713
2023-11-09 $0.18 $0.19 $0.17 $0.17 $0.17 262,963
2023-11-08 $0.18 $0.19 $0.18 $0.18 $0.18 264,536
2023-11-07 $0.20 $0.20 $0.18 $0.18 $0.18 256,523
2023-11-06 $0.20 $0.20 $0.19 $0.19 $0.19 239,538
2023-11-03 $0.18 $0.20 $0.18 $0.19 $0.19 706,511
2023-11-02 $0.18 $0.18 $0.17 $0.18 $0.18 351,325
2023-11-01 $0.18 $0.18 $0.17 $0.17 $0.17 276,457
2023-10-31 $0.17 $0.18 $0.16 $0.18 $0.18 642,132
2023-10-30 $0.16 $0.17 $0.16 $0.17 $0.17 113,176
2023-10-27 $0.17 $0.17 $0.15 $0.17 $0.17 327,390
2023-10-26 $0.17 $0.17 $0.15 $0.17 $0.17 324,441
2023-10-25 $0.18 $0.18 $0.14 $0.16 $0.16 540,728
2023-10-24 $0.17 $0.18 $0.16 $0.17 $0.17 545,754
2023-10-23 $0.19 $0.19 $0.16 $0.16 $0.16 466,528
2023-10-20 $0.18 $0.18 $0.17 $0.17 $0.17 611,526
2023-10-19 $0.19 $0.19 $0.18 $0.18 $0.18 188,034
2023-10-18 $0.20 $0.20 $0.18 $0.18 $0.18 720,856
2023-10-17 $0.20 $0.20 $0.19 $0.19 $0.19 504,634
2023-10-16 $0.20 $0.21 $0.19 $0.20 $0.20 484,185
2023-10-13 $0.21 $0.21 $0.19 $0.20 $0.20 1,394,934
2023-10-12 $0.20 $0.24 $0.19 $0.22 $0.22 4,218,345
2023-10-11 $0.21 $0.21 $0.19 $0.20 $0.20 315,426
2023-10-10 $0.21 $0.21 $0.20 $0.20 $0.20 412,330
2023-10-09 $0.19 $0.21 $0.19 $0.20 $0.20 886,785
2023-10-06 $0.18 $0.19 $0.17 $0.19 $0.19 395,599
2023-10-05 $0.18 $0.19 $0.18 $0.18 $0.18 196,976
2023-10-04 $0.19 $0.19 $0.18 $0.18 $0.18 377,057
2023-10-03 $0.19 $0.19 $0.18 $0.19 $0.19 557,807
2023-10-02 $0.20 $0.20 $0.18 $0.20 $0.20 443,321
2023-09-29 $0.20 $0.20 $0.19 $0.20 $0.20 255,486
2023-09-28 $0.20 $0.20 $0.20 $0.20 $0.20 216,087
2023-09-27 $0.20 $0.20 $0.20 $0.20 $0.20 320,019
2023-09-26 $0.24 $0.24 $0.18 $0.20 $0.20 779,138
2023-09-25 $0.22 $0.22 $0.21 $0.22 $0.22 538,385
2023-09-22 $0.24 $0.24 $0.21 $0.22 $0.22 750,606
2023-09-21 $0.24 $0.24 $0.23 $0.24 $0.24 146,524
2023-09-20 $0.24 $0.24 $0.24 $0.24 $0.24 359,114
2023-09-19 $0.24 $0.24 $0.24 $0.24 $0.24 245,791
2023-09-18 $0.24 $0.24 $0.24 $0.24 $0.24 394,050
2023-09-15 $0.24 $0.24 $0.24 $0.24 $0.24 266,638
2023-09-14 $0.24 $0.24 $0.24 $0.24 $0.24 238,823
2023-09-13 $0.24 $0.25 $0.24 $0.24 $0.24 319,258
2023-09-12 $0.24 $0.24 $0.24 $0.24 $0.24 222,220
2023-09-11 $0.23 $0.24 $0.23 $0.23 $0.23 200,523
2023-09-08 $0.24 $0.24 $0.23 $0.24 $0.24 281,983
2023-09-07 $0.24 $0.24 $0.23 $0.24 $0.24 271,584
2023-09-06 $0.24 $0.25 $0.24 $0.24 $0.24 393,515
2023-09-05 $0.24 $0.25 $0.23 $0.24 $0.24 273,528
2023-09-01 $0.25 $0.25 $0.24 $0.24 $0.24 592,037
2023-08-31 $0.25 $0.25 $0.24 $0.24 $0.24 431,250
2023-08-30 $0.25 $0.26 $0.23 $0.24 $0.24 1,591,996
2023-08-29 $0.25 $0.26 $0.25 $0.25 $0.25 601,147
2023-08-28 $0.26 $0.26 $0.25 $0.25 $0.25 453,379
2023-08-25 $0.25 $0.26 $0.25 $0.26 $0.26 428,057
2023-08-24 $0.26 $0.26 $0.24 $0.25 $0.25 519,817
2023-08-23 $0.28 $0.28 $0.23 $0.25 $0.25 2,266,722
2023-08-22 $0.28 $0.29 $0.27 $0.28 $0.28 1,504,149
2023-08-21 $0.28 $0.28 $0.27 $0.27 $0.27 611,943
2023-08-18 $0.27 $0.27 $0.27 $0.27 $0.27 536,506
2023-08-17 $0.28 $0.28 $0.26 $0.27 $0.27 475,311
2023-08-16 $0.27 $0.28 $0.26 $0.27 $0.27 844,893
2023-08-15 $0.30 $0.30 $0.25 $0.27 $0.27 2,568,568
2023-08-14 $0.34 $0.34 $0.32 $0.32 $0.32 439,127
2023-08-11 $0.33 $0.34 $0.32 $0.33 $0.33 272,647
2023-08-10 $0.34 $0.35 $0.33 $0.33 $0.33 303,762
2023-08-09 $0.36 $0.36 $0.32 $0.35 $0.35 658,692
2023-08-08 $0.35 $0.36 $0.33 $0.36 $0.36 704,779
2023-08-07 $0.37 $0.38 $0.32 $0.34 $0.34 1,063,692
2023-08-04 $0.38 $0.38 $0.36 $0.37 $0.37 1,250,291
2023-08-03 $0.36 $0.38 $0.35 $0.37 $0.37 1,754,519
2023-08-02 $0.36 $0.39 $0.34 $0.35 $0.35 2,602,229
2023-08-01 $0.34 $0.37 $0.33 $0.35 $0.35 1,459,282
2023-07-31 $0.32 $0.34 $0.32 $0.33 $0.33 391,120
2023-07-28 $0.32 $0.33 $0.31 $0.32 $0.32 388,336
2023-07-27 $0.33 $0.33 $0.31 $0.31 $0.31 441,167
2023-07-26 $0.33 $0.34 $0.32 $0.33 $0.33 414,757
2023-07-25 $0.33 $0.34 $0.32 $0.32 $0.32 457,603
2023-07-24 $0.32 $0.36 $0.32 $0.33 $0.33 805,764
2023-07-21 $0.34 $0.35 $0.31 $0.31 $0.31 1,953,473
2023-07-20 $0.35 $0.36 $0.34 $0.35 $0.35 323,383
2023-07-19 $0.36 $0.37 $0.35 $0.36 $0.36 1,116,894
2023-07-18 $0.38 $0.40 $0.35 $0.36 $0.36 1,529,441
2023-07-17 $0.38 $0.39 $0.37 $0.39 $0.39 2,195,689
2023-07-14 $0.36 $0.38 $0.36 $0.37 $0.37 2,200,968
2023-07-13 $0.36 $0.37 $0.35 $0.35 $0.35 965,895
2023-07-12 $0.37 $0.37 $0.33 $0.36 $0.36 1,534,699
2023-07-11 $0.32 $0.39 $0.32 $0.37 $0.37 5,988,749
2023-07-10 $0.31 $0.32 $0.31 $0.32 $0.32 734,974
2023-07-07 $0.31 $0.32 $0.30 $0.31 $0.31 1,225,200
2023-07-06 $0.30 $0.31 $0.29 $0.30 $0.30 837,893
2023-07-05 $0.31 $0.32 $0.29 $0.30 $0.30 1,009,484
2023-07-03 $0.30 $0.32 $0.29 $0.31 $0.31 1,024,321
2023-06-30 $0.30 $0.31 $0.29 $0.30 $0.30 974,929
2023-06-29 $0.32 $0.32 $0.29 $0.30 $0.30 439,624
2023-06-28 $0.30 $0.31 $0.29 $0.31 $0.31 724,916
2023-06-27 $0.32 $0.32 $0.29 $0.30 $0.30 1,493,375
2023-06-26 $0.32 $0.33 $0.30 $0.31 $0.31 1,172,496
2023-06-23 $0.32 $0.35 $0.28 $0.33 $0.33 3,663,700
2023-06-22 $0.27 $0.38 $0.27 $0.31 $0.31 13,642,519
2023-06-21 $0.30 $0.33 $0.25 $0.26 $0.26 13,203,032
2023-06-20 $0.76 $0.77 $0.56 $0.56 $0.56 1,434,382
2023-06-16 $0.83 $0.83 $0.79 $0.79 $0.79 65,732
2023-06-15 $0.83 $0.83 $0.79 $0.83 $0.83 136,897
2023-06-14 $0.82 $0.85 $0.82 $0.83 $0.83 266,078
2023-06-13 $0.81 $0.83 $0.78 $0.81 $0.81 149,235
2023-06-12 $0.76 $0.81 $0.76 $0.78 $0.78 78,185
2023-06-09 $0.79 $0.79 $0.76 $0.79 $0.79 59,319
2023-06-08 $0.80 $0.80 $0.76 $0.79 $0.79 114,631
2023-06-07 $0.80 $0.80 $0.77 $0.79 $0.79 107,934
2023-06-06 $0.78 $0.82 $0.77 $0.79 $0.79 122,448
2023-06-05 $0.79 $0.83 $0.75 $0.78 $0.78 196,361
2023-06-02 $0.75 $0.77 $0.72 $0.77 $0.77 249,974
2023-06-01 $0.81 $0.82 $0.73 $0.75 $0.75 610,775
2023-05-31 $0.83 $0.84 $0.80 $0.81 $0.81 217,489
2023-05-30 $0.87 $0.89 $0.80 $0.82 $0.82 402,957
2023-05-26 $0.89 $0.89 $0.88 $0.89 $0.89 125,117
2023-05-25 $0.93 $0.94 $0.88 $0.89 $0.89 148,969
2023-05-24 $0.95 $0.98 $0.92 $0.95 $0.95 93,517
2023-05-23 $0.97 $0.99 $0.90 $0.94 $0.94 618,777
2023-05-22 $0.96 $1.09 $0.93 $1.02 $1.02 1,035,382
2023-05-19 $0.92 $0.94 $0.89 $0.93 $0.93 199,817
2023-05-18 $0.97 $0.98 $0.92 $0.94 $0.94 259,460
2023-05-17 $0.98 $1.00 $0.94 $0.98 $0.98 431,951
2023-05-16 $0.99 $1.00 $0.95 $0.96 $0.96 306,956
2023-05-15 $1.04 $1.05 $0.98 $0.99 $0.99 284,056
2023-05-12 $1.05 $1.06 $0.97 $1.03 $1.03 216,350
2023-05-11 $1.00 $1.08 $0.97 $1.08 $1.08 881,785
2023-05-10 $0.94 $0.99 $0.93 $0.98 $0.98 400,492
2023-05-09 $0.98 $0.98 $0.91 $0.95 $0.95 261,410
2023-05-08 $0.91 $0.98 $0.90 $0.98 $0.98 266,923
2023-05-05 $0.92 $0.93 $0.90 $0.90 $0.90 115,070
2023-05-04 $0.92 $0.94 $0.82 $0.89 $0.89 181,778
2023-05-03 $0.91 $0.94 $0.90 $0.92 $0.92 105,756
2023-05-02 $0.89 $0.95 $0.84 $0.95 $0.95 564,867
2023-05-01 $0.90 $0.92 $0.87 $0.89 $0.89 309,841
2023-04-28 $0.92 $0.93 $0.90 $0.90 $0.90 284,867
2023-04-27 $0.88 $0.92 $0.87 $0.91 $0.91 326,356
2023-04-26 $0.95 $0.95 $0.87 $0.88 $0.88 380,146
2023-04-25 $1.01 $1.01 $0.93 $0.94 $0.94 314,922
2023-04-24 $1.03 $1.03 $1.01 $1.02 $1.02 91,260
2023-04-21 $1.03 $1.03 $1.02 $1.03 $1.03 86,362
2023-04-20 $1.04 $1.04 $1.02 $1.03 $1.03 139,608
2023-04-19 $1.06 $1.06 $1.02 $1.03 $1.03 132,815
2023-04-18 $1.09 $1.09 $1.02 $1.05 $1.05 131,982
2023-04-17 $1.07 $1.09 $1.05 $1.08 $1.08 284,203
2023-04-14 $1.10 $1.10 $1.05 $1.06 $1.06 204,219
2023-04-13 $1.15 $1.16 $1.04 $1.08 $1.08 880,113
2023-04-12 $1.11 $1.16 $1.09 $1.12 $1.12 124,944
2023-04-11 $1.13 $1.15 $1.08 $1.12 $1.12 238,974
2023-04-10 $1.13 $1.13 $1.08 $1.12 $1.12 116,127
2023-04-06 $1.06 $1.13 $1.06 $1.11 $1.11 139,755
2023-04-05 $1.09 $1.09 $1.04 $1.08 $1.08 185,155
2023-04-04 $1.14 $1.14 $1.03 $1.06 $1.06 621,051
2023-04-03 $1.20 $1.20 $1.11 $1.13 $1.13 274,065
2023-03-31 $1.20 $1.22 $1.18 $1.19 $1.19 124,272
2023-03-30 $1.17 $1.23 $1.17 $1.20 $1.20 219,666
2023-03-29 $1.21 $1.21 $1.16 $1.18 $1.18 191,273
2023-03-28 $1.25 $1.27 $1.15 $1.16 $1.16 241,234
2023-03-27 $1.25 $1.28 $1.23 $1.27 $1.27 194,717
2023-03-24 $1.25 $1.27 $1.22 $1.25 $1.25 125,481
2023-03-23 $1.24 $1.28 $1.21 $1.25 $1.25 142,560
2023-03-22 $1.30 $1.33 $1.21 $1.24 $1.24 247,281
2023-03-21 $1.13 $1.31 $1.13 $1.29 $1.29 587,112
2023-03-20 $1.27 $1.27 $1.09 $1.12 $1.12 748,136
2023-03-17 $1.32 $1.36 $1.21 $1.21 $1.21 761,091
2023-03-16 $1.60 $1.60 $1.28 $1.34 $1.34 2,517,379
2023-03-15 $1.63 $1.90 $1.60 $1.86 $1.86 1,629,193
2023-03-14 $1.81 $1.83 $1.62 $1.65 $1.65 707,627
2023-03-13 $1.75 $1.76 $1.67 $1.75 $1.75 427,813
2023-03-10 $1.80 $1.80 $1.70 $1.75 $1.75 391,511
2023-03-09 $1.81 $1.82 $1.76 $1.78 $1.78 300,953
2023-03-08 $1.84 $1.85 $1.76 $1.84 $1.84 281,209
2023-03-07 $1.91 $1.92 $1.77 $1.80 $1.80 536,245
2023-03-06 $1.95 $1.99 $1.87 $1.90 $1.90 724,073
2023-03-03 $1.88 $1.97 $1.87 $1.96 $1.96 403,050
2023-03-02 $1.87 $1.88 $1.80 $1.86 $1.86 262,038
2023-03-01 $1.88 $1.90 $1.84 $1.86 $1.86 266,262
2023-02-28 $1.88 $1.90 $1.84 $1.88 $1.88 386,361
2023-02-27 $2.00 $2.00 $1.87 $1.87 $1.87 585,424
2023-02-24 $2.01 $2.01 $1.95 $1.95 $1.95 320,671
2023-02-23 $2.10 $2.12 $2.02 $2.04 $2.04 245,124
2023-02-22 $2.09 $2.12 $2.06 $2.09 $2.09 189,827
2023-02-21 $2.10 $2.11 $2.07 $2.11 $2.11 247,142
2023-02-17 $2.07 $2.12 $2.02 $2.12 $2.12 202,992
2023-02-16 $2.07 $2.15 $2.04 $2.04 $2.04 219,863
2023-02-15 $2.08 $2.15 $2.01 $2.12 $2.12 496,909
2023-02-14 $1.99 $2.08 $1.96 $2.02 $2.02 297,812
2023-02-13 $1.99 $2.04 $1.92 $2.04 $2.04 271,903
2023-02-10 $2.01 $2.05 $1.96 $2.00 $2.00 259,684
2023-02-09 $2.11 $2.11 $2.00 $2.01 $2.01 333,834
2023-02-08 $2.12 $2.12 $2.06 $2.06 $2.06 389,550
2023-02-07 $2.15 $2.17 $2.07 $2.10 $2.10 404,219
2023-02-06 $2.20 $2.21 $2.14 $2.15 $2.15 372,082
2023-02-03 $2.26 $2.30 $2.21 $2.24 $2.24 528,930
2023-02-02 $2.21 $2.30 $2.20 $2.26 $2.26 944,457
2023-02-01 $2.16 $2.22 $2.13 $2.19 $2.19 353,851
2023-01-31 $2.17 $2.21 $2.14 $2.16 $2.16 563,409
2023-01-30 $2.15 $2.18 $2.10 $2.17 $2.17 416,899
2023-01-27 $2.10 $2.18 $2.05 $2.15 $2.15 457,958
2023-01-26 $2.10 $2.15 $2.03 $2.10 $2.10 555,850
2023-01-25 $2.06 $2.20 $2.05 $2.08 $2.08 1,242,133
2023-01-24 $2.15 $2.21 $2.05 $2.06 $2.06 492,772
2023-01-23 $2.08 $2.22 $2.05 $2.17 $2.17 463,988
2023-01-20 $2.06 $2.10 $2.01 $2.06 $2.06 194,207
2023-01-19 $2.09 $2.09 $2.01 $2.04 $2.04 292,295
2023-01-18 $2.19 $2.25 $2.09 $2.11 $2.11 708,875
2023-01-17 $2.23 $2.23 $2.10 $2.15 $2.15 660,474
2023-01-13 $2.23 $2.33 $2.21 $2.23 $2.23 515,945
2023-01-12 $2.26 $2.29 $2.15 $2.24 $2.24 569,333
2023-01-11 $2.28 $2.33 $2.23 $2.23 $2.23 667,080
2023-01-10 $2.26 $2.29 $2.19 $2.24 $2.24 351,969
2023-01-09 $2.17 $2.32 $2.14 $2.21 $2.21 1,250,355
2023-01-06 $2.16 $2.19 $2.10 $2.15 $2.15 320,445
2023-01-05 $2.15 $2.20 $2.09 $2.11 $2.11 271,732
2023-01-04 $2.17 $2.29 $2.15 $2.26 $2.26 693,912
2023-01-03 $2.30 $2.35 $2.08 $2.17 $2.17 726,632
2022-12-30 $1.97 $2.34 $1.95 $2.34 $2.34 1,316,588
2022-12-29 $1.81 $2.00 $1.76 $1.98 $1.98 678,893
2022-12-28 $1.86 $1.86 $1.73 $1.79 $1.79 727,402
2022-12-27 $1.90 $1.94 $1.83 $1.87 $1.87 535,320
2022-12-23 $1.90 $1.99 $1.85 $1.94 $1.94 359,502
2022-12-22 $1.97 $1.97 $1.82 $1.90 $1.90 371,513
2022-12-21 $1.95 $2.00 $1.91 $1.95 $1.95 450,563
2022-12-20 $1.98 $2.04 $1.90 $1.90 $1.90 315,344
2022-12-19 $2.05 $2.07 $1.93 $1.93 $1.93 501,838
2022-12-16 $2.08 $2.18 $2.04 $2.04 $2.04 728,615
2022-12-15 $2.09 $2.18 $2.04 $2.13 $2.13 313,519
2022-12-14 $2.09 $2.20 $2.09 $2.10 $2.10 328,015
2022-12-13 $2.28 $2.34 $2.09 $2.10 $2.10 674,372
2022-12-12 $2.16 $2.28 $2.08 $2.25 $2.25 377,602
2022-12-09 $2.12 $2.25 $2.08 $2.14 $2.14 320,105
2022-12-08 $2.11 $2.22 $2.08 $2.16 $2.16 484,934
2022-12-07 $2.15 $2.16 $2.01 $2.11 $2.11 1,113,387
2022-12-06 $2.34 $2.34 $2.14 $2.15 $2.15 978,808
2022-12-05 $2.35 $2.36 $2.25 $2.33 $2.33 980,456
2022-12-02 $2.30 $2.43 $2.28 $2.36 $2.36 445,465
2022-12-01 $2.34 $2.47 $2.27 $2.29 $2.29 1,012,168
2022-11-30 $2.26 $2.46 $2.26 $2.31 $2.31 1,171,492
2022-11-29 $2.37 $2.38 $2.25 $2.26 $2.26 741,539
2022-11-28 $2.53 $2.53 $2.38 $2.43 $2.43 564,795
2022-11-25 $2.50 $2.52 $2.45 $2.51 $2.51 324,557
2022-11-23 $2.67 $2.67 $2.43 $2.51 $2.51 1,608,257
2022-11-22 $2.60 $2.90 $2.55 $2.67 $2.67 5,084,788
2022-11-21 $2.53 $2.68 $2.49 $2.54 $2.54 786,436
2022-11-18 $2.55 $2.73 $2.48 $2.65 $2.65 1,508,451
2022-11-17 $2.40 $2.69 $2.37 $2.59 $2.59 2,824,204
2022-11-16 $2.50 $2.63 $2.32 $2.43 $2.43 5,850,098
2022-11-15 $3.09 $3.35 $2.93 $3.22 $3.22 13,606,651
2022-11-14 $2.65 $4.00 $2.56 $3.79 $3.79 75,964,138
2022-11-11 $2.05 $2.22 $2.02 $2.20 $2.20 371,436
2022-11-10 $1.95 $2.04 $1.91 $1.97 $1.97 494,665
2022-11-09 $2.00 $2.01 $1.77 $1.80 $1.80 603,211
2022-11-08 $2.01 $2.15 $1.94 $2.02 $2.02 490,115
2022-11-07 $2.05 $2.05 $1.96 $1.98 $1.98 363,183
2022-11-04 $2.04 $2.06 $1.96 $2.03 $2.03 309,914
2022-11-03 $2.03 $2.14 $2.01 $2.03 $2.03 287,711
2022-11-02 $2.09 $2.19 $2.03 $2.09 $2.09 373,636
2022-11-01 $2.11 $2.19 $2.09 $2.10 $2.10 260,692
2022-10-31 $2.10 $2.18 $2.07 $2.07 $2.07 270,805
2022-10-28 $2.16 $2.22 $2.05 $2.15 $2.15 320,987
2022-10-27 $2.27 $2.38 $2.15 $2.15 $2.15 373,780
2022-10-26 $2.29 $2.41 $2.20 $2.27 $2.27 613,007
2022-10-25 $2.05 $2.45 $2.05 $2.33 $2.33 1,079,479
2022-10-24 $2.08 $2.13 $2.01 $2.05 $2.05 247,661
2022-10-21 $2.05 $2.17 $2.02 $2.08 $2.08 406,661
2022-10-20 $2.09 $2.23 $2.05 $2.07 $2.07 265,799
2022-10-19 $2.23 $2.31 $2.05 $2.12 $2.12 905,972
2022-10-18 $2.32 $2.36 $2.17 $2.20 $2.20 323,474
2022-10-17 $2.23 $2.37 $2.20 $2.29 $2.29 409,702
2022-10-14 $2.35 $2.35 $2.10 $2.16 $2.16 351,448
2022-10-13 $2.22 $2.37 $2.16 $2.32 $2.32 401,436
2022-10-12 $2.35 $2.38 $2.26 $2.33 $2.33 638,135
2022-10-11 $2.67 $2.67 $2.28 $2.35 $2.35 1,136,154
2022-10-10 $2.60 $2.92 $2.60 $2.70 $2.70 2,152,137
2022-10-07 $2.78 $2.78 $2.52 $2.59 $2.59 1,172,701
2022-10-06 $2.32 $3.06 $2.32 $2.90 $2.90 5,267,897
2022-10-05 $2.22 $2.38 $2.13 $2.32 $2.32 1,803,007
2022-10-04 $2.13 $2.24 $2.13 $2.22 $2.22 591,733
2022-10-03 $2.00 $2.12 $1.90 $2.10 $2.10 654,087
2022-09-30 $2.10 $2.19 $2.02 $2.04 $2.04 563,759
2022-09-29 $2.26 $2.31 $2.08 $2.09 $2.09 579,221
2022-09-28 $2.20 $2.40 $2.18 $2.32 $2.32 867,537
2022-09-27 $2.25 $2.38 $2.18 $2.21 $2.21 1,105,014
2022-09-26 $2.06 $2.43 $2.05 $2.21 $2.21 2,528,039
2022-09-23 $2.17 $2.20 $2.00 $2.03 $2.03 829,781
2022-09-22 $2.18 $2.34 $2.15 $2.28 $2.28 940,652
2022-09-21 $2.35 $2.35 $2.20 $2.22 $2.22 789,501
2022-09-20 $2.38 $2.42 $2.25 $2.26 $2.26 576,685
2022-09-19 $2.26 $2.43 $2.20 $2.41 $2.41 724,204
2022-09-16 $2.35 $2.48 $2.30 $2.36 $2.36 708,241
2022-09-15 $2.63 $2.67 $2.44 $2.47 $2.47 796,895
2022-09-14 $2.61 $2.65 $2.50 $2.58 $2.58 872,386
2022-09-13 $2.72 $2.78 $2.65 $2.65 $2.65 843,233
2022-09-12 $2.75 $3.01 $2.71 $2.85 $2.85 1,651,131
2022-09-09 $2.97 $3.09 $2.69 $2.82 $2.82 3,978,747
2022-09-08 $2.55 $3.03 $2.46 $3.00 $3.00 3,169,914
2022-09-07 $2.44 $2.84 $2.39 $2.63 $2.63 4,901,101
2022-09-06 $2.57 $2.62 $2.34 $2.40 $2.40 1,802,987
2022-09-02 $2.87 $2.87 $2.60 $2.62 $2.62 746,261
2022-09-01 $3.03 $3.03 $2.72 $2.79 $2.79 782,935
2022-08-31 $3.10 $3.10 $2.90 $2.94 $2.94 1,308,673
2022-08-30 $3.31 $3.44 $2.92 $3.08 $3.08 2,557,608
2022-08-29 $3.28 $3.44 $3.18 $3.18 $3.18 1,021,211
2022-08-26 $3.60 $3.65 $3.34 $3.41 $3.41 1,251,491
2022-08-25 $3.76 $3.95 $3.61 $3.69 $3.69 1,383,314
2022-08-24 $4.25 $4.48 $3.80 $3.81 $3.81 5,275,114
2022-08-23 $3.97 $3.99 $3.70 $3.75 $3.75 2,119,347
2022-08-22 $4.34 $4.50 $4.06 $4.14 $4.14 2,604,154
2022-08-19 $5.25 $5.30 $4.70 $4.85 $4.85 3,556,261
2022-08-18 $5.11 $5.35 $4.81 $5.06 $5.06 4,191,632
2022-08-17 $4.65 $5.63 $4.58 $5.28 $5.28 9,763,424
2022-08-16 $4.71 $5.15 $4.56 $4.76 $4.76 7,496,329
2022-08-15 $5.00 $5.13 $4.70 $4.81 $4.81 5,554,992
2022-08-12 $6.30 $6.30 $5.35 $5.44 $5.44 2,517,506
2022-08-11 $6.67 $7.32 $6.20 $6.23 $6.23 3,240,821
2022-08-10 $6.50 $6.74 $6.07 $6.51 $6.51 2,044,028
2022-08-09 $7.07 $7.10 $6.50 $6.52 $6.52 1,736,991
2022-08-08 $7.22 $7.52 $6.77 $7.20 $7.20 6,870,938
2022-08-05 $7.39 $7.40 $6.36 $6.62 $6.62 3,939,241
2022-08-04 $7.30 $7.63 $6.57 $6.57 $6.57 3,893,356
2022-08-03 $7.54 $8.45 $7.50 $7.68 $7.68 5,834,633
2022-08-02 $8.11 $8.50 $7.30 $8.03 $8.03 8,916,077
2022-08-01 $8.29 $9.59 $8.06 $8.64 $8.64 42,912,927
2022-07-29 $7.08 $8.96 $6.60 $7.09 $7.09 79,747,000
2022-07-28 $5.95 $6.64 $5.55 $5.86 $5.86 70,708,022
2022-07-27 $5.20 $5.23 $4.08 $4.58 $4.58 9,934,180
2022-07-26 $5.46 $5.90 $5.25 $5.41 $5.41 7,911,383
2022-07-25 $5.99 $6.23 $5.40 $5.88 $5.88 26,976,922
2022-07-22 $6.33 $9.35 $5.86 $7.98 $7.98 139,236,142
2022-07-21 $4.98 $5.77 $4.64 $5.72 $5.72 76,555,330
2022-07-20 $3.42 $5.18 $3.37 $4.19 $4.19 59,885,022
2022-07-19 $2.67 $3.22 $2.60 $3.08 $3.08 7,922,966
2022-07-18 $2.65 $2.83 $2.58 $2.68 $2.68 3,521,866
2022-07-15 $2.88 $3.23 $2.50 $2.64 $2.64 21,298,633
2022-07-14 $2.16 $2.41 $2.10 $2.39 $2.39 4,595,663
2022-07-13 $2.42 $2.43 $2.11 $2.17 $2.17 1,468,499
2022-07-12 $2.49 $2.60 $2.28 $2.51 $2.51 3,030,121
2022-07-11 $2.75 $2.87 $2.42 $2.57 $2.57 49,179,471
2022-07-08 $2.05 $2.10 $1.98 $2.02 $2.02 604,191
2022-07-07 $2.00 $2.10 $1.96 $1.99 $1.99 692,092
2022-07-06 $1.86 $2.11 $1.86 $2.04 $2.04 1,154,256
2022-07-05 $1.97 $2.00 $1.78 $1.88 $1.88 1,353,388
2022-07-01 $2.13 $2.25 $1.93 $1.96 $1.96 1,520,666
2022-06-30 $2.23 $2.35 $2.01 $2.23 $2.23 1,837,036
2022-06-29 $2.56 $2.62 $2.26 $2.42 $2.42 3,978,187
2022-06-28 $2.64 $2.95 $2.47 $2.85 $2.85 7,098,422
2022-06-27 $2.57 $3.18 $2.40 $2.95 $2.95 25,324,249
2022-06-24 $3.07 $3.95 $2.66 $2.70 $2.70 177,576,135
2022-06-23 $1.41 $1.81 $1.41 $1.74 $1.74 6,579,149
2022-06-22 $1.39 $1.44 $1.34 $1.38 $1.38 1,137,783
2022-06-21 $1.51 $1.53 $1.41 $1.44 $1.44 1,610,332
2022-06-17 $1.55 $1.65 $1.40 $1.48 $1.48 7,070,956
2022-06-16 $3.38 $3.49 $3.03 $3.05 $3.05 803,424
2022-06-15 $3.51 $3.74 $3.21 $3.60 $3.60 383,889
2022-06-14 $3.84 $3.84 $3.27 $3.45 $3.45 228,113
2022-06-13 $3.88 $4.09 $3.52 $3.84 $3.84 214,917
2022-06-10 $4.36 $4.50 $3.90 $3.98 $3.98 272,661
2022-06-09 $5.57 $5.92 $4.51 $4.55 $4.55 342,824
2022-06-08 $4.85 $5.70 $4.68 $5.70 $5.70 330,640
2022-06-07 $4.41 $5.08 $4.16 $4.81 $4.81 306,196
2022-06-06 $4.85 $4.96 $4.25 $4.35 $4.35 117,446
2022-06-03 $5.11 $5.11 $4.75 $4.82 $4.82 84,245
2022-06-02 $4.76 $5.20 $4.75 $5.20 $5.20 124,679
2022-06-01 $4.61 $4.90 $4.56 $4.75 $4.75 93,120
2022-05-31 $4.82 $5.15 $4.42 $4.74 $4.74 256,575
2022-05-27 $5.90 $6.19 $4.86 $5.00 $5.00 250,078
2022-05-26 $5.26 $6.64 $4.82 $6.00 $6.00 328,622
2022-05-25 $5.19 $5.75 $5.19 $5.60 $5.60 143,000
2022-05-24 $5.79 $5.79 $5.14 $5.28 $5.28 151,749
2022-05-23 $6.94 $7.17 $6.00 $6.05 $6.05 166,752
2022-05-20 $7.60 $7.60 $6.50 $6.82 $6.82 113,123
2022-05-19 $7.60 $8.00 $7.30 $7.50 $7.50 114,172
2022-05-18 $7.38 $8.00 $7.27 $7.83 $7.83 115,536
2022-05-17 $7.56 $7.82 $7.19 $7.69 $7.69 64,029
2022-05-16 $9.49 $9.49 $7.38 $7.44 $7.44 180,818
2022-05-13 $9.38 $10.16 $9.12 $9.53 $9.53 82,221
2022-05-12 $8.56 $9.70 $8.40 $9.00 $9.00 68,010
2022-05-11 $8.59 $9.11 $8.53 $8.81 $8.81 96,513
2022-05-10 $9.62 $10.00 $8.61 $8.93 $8.93 101,261
2022-05-09 $10.31 $10.31 $9.67 $9.68 $9.68 65,802
2022-05-06 $10.97 $11.62 $10.50 $10.51 $10.51 113,938
2022-05-05 $12.08 $12.08 $10.75 $11.05 $11.05 100,124
2022-05-04 $12.49 $12.82 $11.21 $12.14 $12.14 131,113
2022-05-03 $13.07 $13.74 $12.06 $12.30 $12.30 224,702
2022-05-02 $11.02 $13.20 $9.80 $13.20 $13.20 444,362
2022-04-29 $11.13 $12.55 $10.74 $10.95 $10.95 372,816
2022-04-28 $11.90 $13.46 $10.00 $11.51 $11.51 479,658
2022-04-27 $14.64 $14.85 $11.45 $12.10 $12.10 528,608
2022-04-26 $15.30 $15.97 $13.96 $14.51 $14.51 407,605
2022-04-25 $20.00 $20.00 $13.60 $14.57 $14.57 876,939
2022-04-22 $0.17 $0.19 $0.17 $0.18 $26.43 117,624
2022-04-21 $0.19 $0.21 $0.17 $0.18 $27.06 186,364
2022-04-20 $0.22 $0.23 $0.19 $0.21 $31.50 336,929
2022-04-19 $0.22 $0.28 $0.20 $0.20 $30.15 1,338,334
2022-04-18 $0.16 $0.16 $0.14 $0.15 $22.01 179,931
2022-04-14 $0.16 $0.16 $0.16 $0.16 $23.43 6,348
2022-04-13 $0.15 $0.17 $0.15 $0.16 $23.51 6,219
2022-04-12 $0.17 $0.17 $0.15 $0.15 $22.79 13,449
2022-04-11 $0.16 $0.16 $0.15 $0.15 $22.67 11,659
2022-04-08 $0.16 $0.16 $0.15 $0.16 $23.81 10,908
2022-04-07 $0.17 $0.17 $0.15 $0.16 $23.70 18,412
2022-04-06 $0.16 $0.17 $0.16 $0.16 $24.23 11,017
2022-04-05 $0.16 $0.17 $0.16 $0.16 $24.02 24,559
2022-04-04 $0.18 $0.18 $0.17 $0.17 $26.18 16,940
2022-04-01 $0.18 $0.18 $0.17 $0.17 $26.03 10,711
2022-03-31 $0.19 $0.19 $0.17 $0.17 $26.18 15,936
2022-03-30 $0.18 $0.19 $0.18 $0.18 $27.26 8,887
2022-03-29 $0.18 $0.20 $0.18 $0.18 $27.62 36,188
2022-03-28 $0.18 $0.19 $0.17 $0.18 $26.64 16,782
2022-03-25 $0.19 $0.19 $0.18 $0.18 $27.48 15,339
2022-03-24 $0.19 $0.20 $0.19 $0.19 $29.10 15,859
2022-03-23 $0.20 $0.20 $0.19 $0.20 $30.00 11,527
2022-03-22 $0.20 $0.20 $0.19 $0.20 $29.33 16,885
2022-03-21 $0.20 $0.20 $0.19 $0.20 $29.55 22,312
2022-03-18 $0.18 $0.20 $0.18 $0.20 $29.25 48,026
2022-03-17 $0.18 $0.19 $0.18 $0.18 $27.53 17,843
2022-03-16 $0.17 $0.18 $0.17 $0.18 $26.31 18,117
2022-03-15 $0.16 $0.17 $0.15 $0.16 $24.48 19,410
2022-03-14 $0.17 $0.17 $0.15 $0.15 $23.18 27,274
2022-03-11 $0.18 $0.18 $0.17 $0.17 $24.90 13,402
2022-03-10 $0.19 $0.19 $0.17 $0.17 $25.37 14,742
2022-03-09 $0.18 $0.18 $0.18 $0.18 $26.67 15,241
2022-03-08 $0.17 $0.18 $0.17 $0.17 $26.03 20,097
2022-03-07 $0.17 $0.19 $0.17 $0.17 $25.59 23,438
2022-03-04 $0.18 $0.18 $0.16 $0.17 $25.04 26,990
2022-03-03 $0.20 $0.20 $0.18 $0.18 $27.24 37,768
2022-03-02 $0.18 $0.20 $0.18 $0.19 $29.10 120,365
2022-03-01 $0.18 $0.19 $0.17 $0.17 $25.85 27,637
2022-02-28 $0.16 $0.19 $0.16 $0.18 $26.81 70,964
2022-02-25 $0.15 $0.17 $0.15 $0.16 $23.52 43,437
2022-02-24 $0.14 $0.15 $0.14 $0.15 $23.09 40,175
2022-02-23 $0.15 $0.16 $0.15 $0.16 $23.40 25,922
2022-02-22 $0.15 $0.16 $0.15 $0.15 $23.03 37,989
2022-02-18 $0.16 $0.17 $0.15 $0.17 $25.13 73,856
2022-02-17 $0.17 $0.17 $0.15 $0.16 $23.82 97,504
2022-02-16 $0.18 $0.18 $0.15 $0.16 $24.00 154,302
2022-02-15 $0.26 $0.26 $0.18 $0.20 $30.00 217,335
2022-02-14 $0.27 $0.27 $0.25 $0.25 $37.52 5,925
2022-02-11 $0.28 $0.28 $0.27 $0.27 $40.34 7,128
2022-02-10 $0.28 $0.28 $0.26 $0.28 $41.51 5,759
2022-02-09 $0.28 $0.28 $0.27 $0.28 $41.55 4,530
2022-02-08 $0.28 $0.28 $0.27 $0.28 $41.36 3,371
2022-02-07 $0.30 $0.30 $0.28 $0.28 $41.94 4,407
2022-02-04 $0.27 $0.29 $0.27 $0.29 $43.04 4,160
2022-02-03 $0.29 $0.29 $0.28 $0.28 $41.69 4,060
2022-02-02 $0.29 $0.29 $0.28 $0.28 $42.41 4,115
2022-02-01 $0.29 $0.30 $0.28 $0.29 $43.98 14,096
2022-01-31 $0.29 $0.29 $0.27 $0.28 $41.99 5,008
2022-01-28 $0.26 $0.27 $0.26 $0.26 $39.51 4,591
2022-01-27 $0.29 $0.29 $0.26 $0.26 $39.03 9,890
2022-01-26 $0.29 $0.29 $0.27 $0.27 $40.04 7,856
2022-01-25 $0.25 $0.29 $0.25 $0.29 $42.95 13,606
2022-01-24 $0.25 $0.27 $0.23 $0.24 $36.53 25,346
2022-01-21 $0.29 $0.29 $0.27 $0.27 $40.55 15,088
2022-01-20 $0.27 $0.31 $0.27 $0.29 $43.52 12,006
2022-01-19 $0.31 $0.31 $0.28 $0.29 $43.20 30,089
2022-01-18 $0.31 $0.31 $0.29 $0.31 $46.49 21,754
2022-01-14 $0.33 $0.34 $0.31 $0.32 $47.49 17,049
2022-01-13 $0.36 $0.36 $0.33 $0.34 $50.49 18,786
2022-01-12 $0.37 $0.37 $0.35 $0.35 $52.91 7,660
2022-01-11 $0.36 $0.37 $0.35 $0.36 $54.11 9,018
2022-01-10 $0.37 $0.38 $0.35 $0.36 $54.00 12,539
2022-01-07 $0.38 $0.38 $0.37 $0.37 $55.80 3,797
2022-01-06 $0.39 $0.39 $0.37 $0.38 $56.37 7,742
2022-01-05 $0.39 $0.39 $0.38 $0.38 $56.67 7,004
2022-01-04 $0.39 $0.40 $0.38 $0.40 $59.27 10,477
2022-01-03 $0.36 $0.38 $0.36 $0.38 $56.79 9,640
2021-12-31 $0.38 $0.38 $0.36 $0.37 $54.75 19,491
2021-12-30 $0.38 $0.39 $0.37 $0.38 $57.09 14,680
2021-12-29 $0.40 $0.41 $0.37 $0.38 $56.73 27,927
2021-12-28 $0.43 $0.43 $0.40 $0.40 $60.00 12,396
2021-12-27 $0.42 $0.42 $0.42 $0.42 $62.57 13,101
2021-12-23 $0.41 $0.42 $0.41 $0.42 $62.55 13,812
2021-12-22 $0.40 $0.42 $0.40 $0.41 $61.92 10,944
2021-12-21 $0.40 $0.42 $0.40 $0.42 $62.52 16,711
2021-12-20 $0.41 $0.41 $0.40 $0.40 $60.71 10,902
2021-12-17 $0.40 $0.42 $0.39 $0.41 $62.09 19,996
2021-12-16 $0.40 $0.40 $0.38 $0.39 $57.78 14,129
2021-12-15 $0.37 $0.40 $0.35 $0.40 $59.97 10,278
2021-12-14 $0.38 $0.38 $0.36 $0.37 $55.47 10,128
2021-12-13 $0.40 $0.40 $0.38 $0.38 $57.02 8,057
2021-12-10 $0.40 $0.42 $0.38 $0.40 $59.88 6,983
2021-12-09 $0.41 $0.42 $0.40 $0.40 $60.48 7,925
2021-12-08 $0.39 $0.43 $0.38 $0.41 $61.82 11,630
2021-12-07 $0.36 $0.40 $0.36 $0.39 $58.50 12,467
2021-12-06 $0.38 $0.38 $0.36 $0.37 $55.46 15,077
2021-12-03 $0.38 $0.39 $0.36 $0.37 $55.92 12,121
2021-12-02 $0.38 $0.39 $0.37 $0.38 $57.00 7,543
2021-12-01 $0.39 $0.41 $0.38 $0.38 $57.38 13,525
2021-11-30 $0.38 $0.39 $0.37 $0.39 $58.44 19,199
2021-11-29 $0.41 $0.42 $0.39 $0.39 $58.68 10,494
2021-11-26 $0.40 $0.41 $0.40 $0.40 $60.48 5,717
2021-11-24 $0.40 $0.42 $0.40 $0.42 $62.85 11,895
2021-11-23 $0.40 $0.42 $0.40 $0.41 $61.38 12,804
2021-11-22 $0.42 $0.43 $0.38 $0.41 $61.35 36,602
2021-11-19 $0.42 $0.44 $0.41 $0.42 $63.74 22,859
2021-11-18 $0.45 $0.46 $0.42 $0.43 $64.50 33,618
2021-11-17 $0.48 $0.49 $0.45 $0.46 $68.70 25,866
2021-11-16 $0.49 $0.50 $0.45 $0.49 $73.13 79,097
2021-11-15 $0.52 $0.52 $0.51 $0.52 $78.15 31,128
2021-11-12 $0.51 $0.52 $0.50 $0.52 $77.45 10,047
2021-11-11 $0.51 $0.51 $0.50 $0.50 $75.53 10,914
2021-11-10 $0.51 $0.52 $0.50 $0.50 $75.54 10,462
2021-11-09 $0.51 $0.52 $0.51 $0.52 $77.54 10,157
2021-11-08 $0.52 $0.52 $0.50 $0.51 $76.82 25,841
2021-11-05 $0.54 $0.54 $0.50 $0.52 $77.75 20,672
2021-11-04 $0.53 $0.54 $0.52 $0.53 $79.47 10,542
2021-11-03 $0.52 $0.54 $0.52 $0.53 $79.07 12,792
2021-11-02 $0.53 $0.54 $0.52 $0.53 $79.37 12,384
2021-11-01 $0.52 $0.54 $0.52 $0.53 $79.88 16,943
2021-10-29 $0.55 $0.55 $0.52 $0.52 $77.55 16,637
2021-10-28 $0.53 $0.53 $0.52 $0.53 $78.89 11,597
2021-10-27 $0.52 $0.55 $0.52 $0.53 $79.05 20,936
2021-10-26 $0.52 $0.57 $0.51 $0.52 $77.81 36,601
2021-10-25 $0.52 $0.53 $0.52 $0.52 $78.00 15,432
2021-10-22 $0.55 $0.56 $0.51 $0.52 $77.93 32,201
2021-10-21 $0.58 $0.59 $0.55 $0.55 $83.00 18,349
2021-10-20 $0.55 $0.62 $0.55 $0.57 $85.65 54,666
2021-10-19 $0.56 $0.56 $0.52 $0.56 $83.40 92,011
2021-10-18 $0.50 $0.52 $0.50 $0.50 $75.63 11,464
2021-10-15 $0.50 $0.51 $0.50 $0.51 $75.75 8,709
2021-10-14 $0.50 $0.51 $0.50 $0.50 $75.29 11,425
2021-10-13 $0.51 $0.51 $0.49 $0.50 $74.48 12,614
2021-10-12 $0.52 $0.54 $0.49 $0.50 $75.36 24,912
2021-10-11 $0.49 $0.51 $0.49 $0.50 $75.63 11,683
2021-10-08 $0.49 $0.50 $0.48 $0.49 $73.08 10,144
2021-10-07 $0.49 $0.50 $0.48 $0.49 $73.32 7,126
2021-10-06 $0.49 $0.49 $0.48 $0.48 $72.45 14,653
2021-10-05 $0.50 $0.51 $0.49 $0.50 $74.70 11,657
2021-10-04 $0.51 $0.52 $0.49 $0.50 $75.63 27,704
2021-10-01 $0.52 $0.53 $0.51 $0.51 $76.20 10,501
2021-09-30 $0.51 $0.55 $0.49 $0.51 $76.91 71,145
2021-09-29 $0.51 $0.51 $0.49 $0.49 $74.10 13,630
2021-09-28 $0.51 $0.52 $0.49 $0.51 $76.04 13,924
2021-09-27 $0.50 $0.53 $0.50 $0.52 $77.69 13,275
2021-09-24 $0.52 $0.52 $0.50 $0.51 $77.12 23,066
2021-09-23 $0.52 $0.53 $0.51 $0.52 $77.85 11,529
2021-09-22 $0.50 $0.52 $0.50 $0.51 $76.14 9,943
2021-09-21 $0.50 $0.51 $0.49 $0.49 $73.50 13,687
2021-09-20 $0.52 $0.52 $0.49 $0.49 $73.55 22,857
2021-09-17 $0.56 $0.56 $0.52 $0.52 $78.45 23,169
2021-09-16 $0.54 $0.56 $0.54 $0.56 $84.20 9,626
2021-09-15 $0.54 $0.55 $0.53 $0.54 $81.74 10,243
2021-09-14 $0.55 $0.56 $0.53 $0.55 $82.02 17,039
2021-09-13 $0.57 $0.57 $0.54 $0.55 $82.16 16,626
2021-09-10 $0.57 $0.60 $0.57 $0.57 $85.53 52,238
2021-09-09 $0.54 $0.56 $0.54 $0.56 $83.37 12,263
2021-09-08 $0.56 $0.57 $0.54 $0.55 $82.19 24,019
2021-09-07 $0.57 $0.59 $0.56 $0.57 $85.40 25,368
2021-09-03 $0.59 $0.59 $0.55 $0.57 $85.44 24,122
2021-09-02 $0.58 $0.61 $0.57 $0.58 $87.36 37,245
2021-09-01 $0.56 $0.58 $0.55 $0.58 $86.58 27,773
2021-08-31 $0.55 $0.57 $0.54 $0.56 $83.57 23,434
2021-08-30 $0.54 $0.55 $0.53 $0.55 $82.47 17,134
2021-08-27 $0.52 $0.54 $0.52 $0.54 $80.64 15,087
2021-08-26 $0.54 $0.56 $0.50 $0.52 $78.03 20,143
2021-08-25 $0.55 $0.56 $0.53 $0.53 $80.15 22,822
2021-08-24 $0.52 $0.56 $0.52 $0.55 $82.89 21,729
2021-08-23 $0.50 $0.53 $0.49 $0.52 $78.00 25,435
2021-08-20 $0.48 $0.50 $0.46 $0.49 $73.65 29,915
2021-08-19 $0.50 $0.51 $0.46 $0.47 $69.99 48,823
2021-08-18 $0.51 $0.52 $0.48 $0.50 $75.02 39,364
2021-08-17 $0.55 $0.55 $0.49 $0.50 $75.54 79,170
2021-08-16 $0.63 $0.64 $0.54 $0.55 $82.97 182,786
2021-08-13 $0.67 $0.70 $0.67 $0.68 $102.45 42,937
2021-08-12 $0.66 $0.67 $0.66 $0.67 $100.38 21,250
2021-08-11 $0.67 $0.67 $0.65 $0.67 $100.19 19,538
2021-08-10 $0.66 $0.67 $0.64 $0.66 $98.51 24,694
2021-08-09 $0.64 $0.69 $0.64 $0.65 $98.15 39,141
2021-08-06 $0.64 $0.64 $0.62 $0.64 $95.67 20,668
2021-08-05 $0.63 $0.65 $0.61 $0.63 $94.71 33,948
2021-08-04 $0.61 $0.65 $0.61 $0.63 $93.89 33,403
2021-08-03 $0.63 $0.63 $0.61 $0.62 $92.25 20,459
2021-08-02 $0.61 $0.64 $0.61 $0.62 $93.68 26,926
2021-07-30 $0.62 $0.62 $0.61 $0.61 $91.56 16,603
2021-07-29 $0.62 $0.64 $0.61 $0.63 $93.75 19,882
2021-07-28 $0.62 $0.64 $0.60 $0.62 $92.39 20,099
2021-07-27 $0.60 $0.63 $0.59 $0.63 $93.78 34,224
2021-07-26 $0.61 $0.63 $0.60 $0.60 $90.30 24,022
2021-07-23 $0.63 $0.63 $0.59 $0.61 $90.98 31,750
2021-07-22 $0.65 $0.65 $0.62 $0.62 $93.45 37,288
2021-07-21 $0.65 $0.65 $0.63 $0.64 $96.12 41,526
2021-07-20 $0.61 $0.66 $0.60 $0.65 $97.74 55,528
2021-07-19 $0.60 $0.62 $0.58 $0.62 $92.30 66,184
2021-07-16 $0.64 $0.64 $0.61 $0.62 $92.27 55,272
2021-07-15 $0.69 $0.69 $0.63 $0.64 $95.63 83,728
2021-07-14 $0.66 $0.71 $0.63 $0.67 $100.22 156,312
2021-07-13 $0.71 $0.71 $0.67 $0.67 $100.76 145,863
2021-07-12 $0.75 $0.77 $0.70 $0.71 $105.75 635,666
2021-07-09 $1.02 $1.25 $1.01 $1.05 $157.50 1,392,444
2021-07-08 $0.71 $0.73 $0.70 $0.72 $108.06 109,677
2021-07-07 $0.75 $0.77 $0.71 $0.73 $109.73 14,165
2021-07-06 $0.78 $0.79 $0.70 $0.77 $115.35 22,384
2021-07-02 $0.80 $0.82 $0.76 $0.76 $113.55 6,992
2021-07-01 $0.81 $0.83 $0.79 $0.80 $119.25 5,091
2021-06-30 $0.83 $0.84 $0.79 $0.83 $124.79 8,139
2021-06-29 $0.90 $0.90 $0.82 $0.83 $123.84 14,543
2021-06-28 $0.86 $0.91 $0.86 $0.89 $133.28 8,124
2021-06-25 $0.84 $0.88 $0.83 $0.86 $129.00 9,956
2021-06-24 $0.83 $0.87 $0.82 $0.83 $124.86 6,910
2021-06-23 $0.78 $0.83 $0.78 $0.82 $123.53 11,244
2021-06-22 $0.79 $0.80 $0.78 $0.78 $117.00 6,799
2021-06-21 $0.80 $0.85 $0.79 $0.80 $119.27 15,634
2021-06-18 $0.82 $0.83 $0.79 $0.79 $118.52 18,428
2021-06-17 $0.89 $0.92 $0.82 $0.83 $124.50 40,539
2021-06-16 $0.78 $0.89 $0.75 $0.85 $128.03 73,454
2021-06-15 $0.76 $0.84 $0.76 $0.80 $120.00 32,559
2021-06-14 $0.78 $0.80 $0.76 $0.77 $114.96 7,519
2021-06-11 $0.74 $0.76 $0.74 $0.76 $114.56 8,831
2021-06-10 $0.78 $0.78 $0.74 $0.74 $111.17 8,529
2021-06-09 $0.75 $0.81 $0.74 $0.79 $117.95 17,521
2021-06-08 $0.73 $0.75 $0.72 $0.74 $111.47 9,950
2021-06-07 $0.72 $0.75 $0.71 $0.73 $109.08 11,254
2021-06-04 $0.74 $0.76 $0.71 $0.72 $108.00 9,252
2021-06-03 $0.74 $0.78 $0.72 $0.75 $112.94 17,395
2021-06-02 $0.70 $0.76 $0.69 $0.75 $112.35 36,261
2021-06-01 $0.71 $0.72 $0.69 $0.70 $104.94 11,301
2021-05-28 $0.71 $0.72 $0.69 $0.72 $107.25 7,537
2021-05-27 $0.72 $0.74 $0.70 $0.72 $107.67 7,446
2021-05-26 $0.70 $0.72 $0.70 $0.71 $107.12 6,429
2021-05-25 $0.71 $0.71 $0.69 $0.70 $105.00 10,322
2021-05-24 $0.74 $0.74 $0.70 $0.71 $107.00 12,735
2021-05-21 $0.79 $0.79 $0.72 $0.74 $111.00 19,526
2021-05-20 $0.76 $0.84 $0.74 $0.78 $117.53 51,936
2021-05-19 $0.71 $0.80 $0.70 $0.76 $113.63 21,442
2021-05-18 $0.80 $0.80 $0.70 $0.73 $109.50 73,964
2021-05-17 $0.64 $0.65 $0.62 $0.65 $97.50 21,045
2021-05-14 $0.62 $0.64 $0.60 $0.64 $96.00 9,162
2021-05-13 $0.64 $0.64 $0.59 $0.61 $91.37 21,165
2021-05-12 $0.68 $0.69 $0.62 $0.64 $96.11 28,156
2021-05-11 $0.68 $0.69 $0.65 $0.68 $102.00 11,958
2021-05-10 $0.72 $0.74 $0.69 $0.69 $103.95 13,861
2021-05-07 $0.75 $0.77 $0.71 $0.73 $108.75 13,321
2021-05-06 $0.79 $0.80 $0.73 $0.74 $110.48 18,025
2021-05-05 $0.74 $0.82 $0.71 $0.77 $115.50 36,884
2021-05-04 $0.71 $0.78 $0.69 $0.72 $108.71 27,920
2021-05-03 $0.75 $0.77 $0.72 $0.73 $110.03 11,610
2021-04-30 $0.76 $0.77 $0.75 $0.76 $113.87 5,394
2021-04-29 $0.79 $0.81 $0.76 $0.78 $116.88 7,122
2021-04-28 $0.77 $0.79 $0.76 $0.79 $117.75 6,878
2021-04-27 $0.81 $0.81 $0.75 $0.78 $116.52 6,480
2021-04-26 $0.74 $0.79 $0.72 $0.78 $117.18 12,597
2021-04-23 $0.75 $0.75 $0.72 $0.73 $109.17 7,340
2021-04-22 $0.74 $0.75 $0.71 $0.73 $109.65 6,872
2021-04-21 $0.70 $0.73 $0.70 $0.72 $108.14 8,123
2021-04-20 $0.73 $0.74 $0.68 $0.70 $104.75 12,851
2021-04-19 $0.74 $0.75 $0.71 $0.74 $111.08 11,379
2021-04-16 $0.74 $0.75 $0.69 $0.72 $108.48 23,679
2021-04-15 $0.75 $0.78 $0.72 $0.74 $110.39 39,995
2021-04-14 $0.84 $0.88 $0.83 $0.86 $128.60 16,237
2021-04-13 $0.88 $0.89 $0.82 $0.85 $127.88 19,770
2021-04-12 $0.93 $0.93 $0.87 $0.90 $134.39 14,119
2021-04-09 $0.95 $0.98 $0.91 $0.93 $140.07 7,927
2021-04-08 $0.97 $1.00 $0.94 $0.97 $144.98 9,390
2021-04-07 $1.02 $1.04 $0.93 $0.98 $146.82 21,429
2021-04-06 $0.91 $1.10 $0.91 $1.02 $153.00 24,574
2021-04-05 $0.96 $0.96 $0.90 $0.93 $138.96 14,059
2021-04-01 $0.94 $0.97 $0.93 $0.95 $142.02 16,025
2021-03-31 $0.93 $0.95 $0.91 $0.94 $141.00 15,850
2021-03-30 $0.93 $0.94 $0.91 $0.92 $137.73 21,174
2021-03-29 $0.91 $0.95 $0.87 $0.90 $135.24 86,569
2021-03-26 $1.16 $1.16 $1.08 $1.15 $172.50 27,782
2021-03-25 $1.05 $1.14 $1.03 $1.14 $171.00 15,803
2021-03-24 $1.20 $1.20 $1.08 $1.10 $165.00 16,903
2021-03-23 $1.24 $1.25 $1.14 $1.19 $178.50 28,278
2021-03-22 $1.28 $1.29 $1.18 $1.26 $189.00 21,525
2021-03-19 $1.18 $1.31 $1.16 $1.24 $186.00 30,574
2021-03-18 $1.21 $1.23 $1.12 $1.19 $178.50 27,848
2021-03-17 $1.12 $1.26 $1.09 $1.24 $186.00 26,760
2021-03-16 $1.26 $1.26 $1.13 $1.17 $175.50 20,878
2021-03-15 $1.19 $1.26 $1.16 $1.25 $187.50 20,888
2021-03-12 $1.15 $1.18 $1.11 $1.17 $175.50 13,176
2021-03-11 $1.15 $1.17 $1.11 $1.17 $175.50 15,376
2021-03-10 $1.14 $1.15 $1.06 $1.14 $171.00 19,554
2021-03-09 $1.05 $1.10 $1.02 $1.09 $163.50 22,897
2021-03-08 $1.00 $1.05 $0.98 $1.02 $153.00 15,880
2021-03-05 $1.00 $1.02 $0.90 $1.00 $149.48 31,640
2021-03-04 $1.02 $1.04 $0.93 $0.99 $148.05 41,294
2021-03-03 $1.10 $1.10 $1.03 $1.06 $159.00 20,329
2021-03-02 $1.13 $1.23 $1.07 $1.10 $165.00 29,030
2021-03-01 $1.15 $1.18 $1.11 $1.13 $169.50 20,932
2021-02-26 $1.12 $1.21 $1.06 $1.13 $169.50 32,226
2021-02-25 $1.22 $1.24 $1.09 $1.11 $166.50 54,896
2021-02-24 $1.22 $1.27 $1.16 $1.24 $186.00 55,627
2021-02-23 $1.21 $1.25 $1.00 $1.17 $175.50 55,872
2021-02-22 $1.35 $1.38 $1.27 $1.28 $192.00 31,026
2021-02-19 $1.43 $1.44 $1.36 $1.36 $204.00 35,570
2021-02-18 $1.43 $1.45 $1.33 $1.39 $208.50 40,328
2021-02-17 $1.51 $1.51 $1.40 $1.43 $214.50 33,848
2021-02-16 $1.48 $1.52 $1.44 $1.48 $222.00 39,615
2021-02-12 $1.48 $1.50 $1.43 $1.48 $222.00 28,748
2021-02-11 $1.55 $1.57 $1.45 $1.50 $225.00 35,752
2021-02-10 $1.66 $1.68 $1.47 $1.54 $231.00 49,792
2021-02-09 $1.65 $1.78 $1.60 $1.60 $240.00 74,647
2021-02-08 $1.41 $1.50 $1.38 $1.49 $223.50 46,728
2021-02-05 $1.40 $1.41 $1.35 $1.38 $207.00 19,075
2021-02-04 $1.41 $1.42 $1.30 $1.34 $201.00 24,526
2021-02-03 $1.29 $1.39 $1.27 $1.39 $208.50 24,134
2021-02-02 $1.30 $1.35 $1.22 $1.25 $187.50 45,126
2021-02-01 $1.45 $1.47 $1.30 $1.39 $208.50 36,524
2021-01-29 $1.44 $1.57 $1.38 $1.42 $213.00 57,954
2021-01-28 $1.36 $1.50 $1.35 $1.40 $210.00 37,463
2021-01-27 $1.31 $1.47 $1.31 $1.40 $210.00 70,789
2021-01-26 $1.32 $1.35 $1.25 $1.31 $196.50 46,288
2021-01-25 $1.34 $1.52 $1.27 $1.30 $195.00 84,685
2021-01-22 $1.30 $1.30 $1.25 $1.30 $195.00 19,838
2021-01-21 $1.21 $1.30 $1.20 $1.29 $193.50 42,712
2021-01-20 $1.27 $1.27 $1.13 $1.23 $184.50 36,712
2021-01-19 $1.28 $1.39 $1.20 $1.25 $187.50 77,599
2021-01-15 $1.14 $1.32 $1.11 $1.26 $189.00 72,501
2021-01-14 $1.12 $1.14 $1.08 $1.14 $171.00 38,956
2021-01-13 $1.14 $1.14 $1.00 $1.05 $157.50 48,525
2021-01-12 $1.05 $1.13 $1.03 $1.12 $168.00 54,747
2021-01-11 $0.99 $1.01 $0.96 $1.00 $150.00 56,925
2021-01-08 $0.90 $0.94 $0.89 $0.93 $138.90 35,487
2021-01-07 $0.92 $0.94 $0.86 $0.88 $132.56 23,322
2021-01-06 $0.89 $0.96 $0.88 $0.90 $134.76 55,611
2021-01-05 $0.85 $0.93 $0.84 $0.88 $131.63 54,018
2021-01-04 $0.80 $0.85 $0.80 $0.85 $127.49 23,659
2020-12-31 $0.81 $0.81 $0.78 $0.79 $118.95 16,247
2020-12-30 $0.80 $0.81 $0.77 $0.78 $117.00 15,810
2020-12-29 $0.83 $0.83 $0.78 $0.79 $118.05 14,933
2020-12-28 $0.84 $0.85 $0.82 $0.82 $123.00 13,475
2020-12-24 $0.85 $0.85 $0.81 $0.82 $122.99 9,127
2020-12-23 $0.82 $0.85 $0.81 $0.83 $124.50 10,193
2020-12-22 $0.85 $0.86 $0.80 $0.81 $122.03 18,322
2020-12-21 $0.82 $0.87 $0.79 $0.84 $126.69 17,256
2020-12-18 $0.81 $0.82 $0.79 $0.80 $120.00 7,416
2020-12-17 $0.78 $0.83 $0.78 $0.81 $121.65 14,536
2020-12-16 $0.78 $0.78 $0.75 $0.78 $116.28 6,678
2020-12-15 $0.76 $0.78 $0.74 $0.78 $116.85 9,246
2020-12-14 $0.76 $0.76 $0.74 $0.75 $112.86 9,561
2020-12-11 $0.75 $0.77 $0.74 $0.75 $112.95 8,912
2020-12-10 $0.76 $0.83 $0.75 $0.78 $116.54 32,011
2020-12-09 $0.77 $0.81 $0.73 $0.74 $111.54 19,025
2020-12-08 $0.75 $0.78 $0.74 $0.76 $114.30 19,130
2020-12-07 $0.82 $0.91 $0.80 $0.83 $123.75 81,955
2020-12-04 $0.81 $0.82 $0.78 $0.80 $120.36 8,326
2020-12-03 $0.79 $0.81 $0.79 $0.80 $120.30 6,469
2020-12-02 $0.81 $0.81 $0.77 $0.80 $120.00 8,451
2020-12-01 $0.82 $0.82 $0.80 $0.80 $120.60 5,682
2020-11-30 $0.81 $0.83 $0.79 $0.82 $123.26 10,407
2020-11-27 $0.83 $0.84 $0.80 $0.83 $124.50 8,430
2020-11-25 $0.82 $0.82 $0.79 $0.81 $121.49 9,791
2020-11-24 $0.84 $0.85 $0.81 $0.81 $121.95 11,123
2020-11-23 $0.83 $0.85 $0.82 $0.83 $124.50 9,022
2020-11-20 $0.82 $0.83 $0.79 $0.83 $124.19 10,124
2020-11-19 $0.79 $0.82 $0.77 $0.81 $121.50 9,092
2020-11-18 $0.79 $0.80 $0.77 $0.79 $117.93 8,312
2020-11-17 $0.77 $0.80 $0.74 $0.80 $119.70 12,477
2020-11-16 $0.79 $0.79 $0.74 $0.76 $113.99 10,898
2020-11-13 $0.79 $0.79 $0.77 $0.78 $117.00 5,741
2020-11-12 $0.80 $0.81 $0.77 $0.79 $118.50 7,216
2020-11-11 $0.76 $0.79 $0.76 $0.77 $115.55 6,978
2020-11-10 $0.79 $0.82 $0.74 $0.79 $118.50 14,912
2020-11-09 $0.87 $0.92 $0.77 $0.79 $118.95 91,428
2020-11-06 $0.71 $0.71 $0.69 $0.70 $104.94 43,901
2020-11-05 $0.71 $0.72 $0.68 $0.71 $106.47 5,318
2020-11-04 $0.74 $0.74 $0.68 $0.70 $104.55 14,903
2020-11-03 $0.70 $0.72 $0.69 $0.71 $105.77 4,457
2020-11-02 $0.69 $0.70 $0.68 $0.69 $103.13 2,082
2020-10-30 $0.67 $0.70 $0.67 $0.68 $102.15 5,331
2020-10-29 $0.68 $0.69 $0.67 $0.67 $100.95 4,234
2020-10-28 $0.70 $0.71 $0.67 $0.68 $101.25 9,201
2020-10-27 $0.74 $0.74 $0.70 $0.72 $107.39 2,826
2020-10-26 $0.77 $0.79 $0.65 $0.73 $110.04 13,488
2020-10-23 $0.78 $0.78 $0.75 $0.77 $115.16 5,374
2020-10-22 $0.78 $0.79 $0.76 $0.78 $116.28 4,513
2020-10-21 $0.78 $0.80 $0.78 $0.79 $118.40 5,063
2020-10-20 $0.81 $0.82 $0.75 $0.81 $120.75 11,717
2020-10-19 $0.83 $0.86 $0.80 $0.81 $121.13 6,659
2020-10-16 $0.85 $0.85 $0.81 $0.83 $124.50 8,501
2020-10-15 $0.84 $0.85 $0.80 $0.85 $127.43 7,604
2020-10-14 $0.88 $0.88 $0.83 $0.85 $127.50 11,025
2020-10-13 $0.87 $0.91 $0.86 $0.88 $132.12 16,694
2020-10-12 $0.84 $0.92 $0.83 $0.87 $130.13 35,400
2020-10-09 $0.85 $0.87 $0.82 $0.85 $126.75 13,536
2020-10-08 $0.84 $0.90 $0.82 $0.85 $127.77 53,012
2020-10-07 $0.77 $0.82 $0.77 $0.81 $121.47 11,284
2020-10-06 $0.80 $0.80 $0.75 $0.75 $113.00 12,652
2020-10-05 $0.84 $0.85 $0.78 $0.80 $120.33 15,204
2020-10-02 $0.79 $0.86 $0.76 $0.83 $125.06 49,501
2020-10-01 $0.70 $0.78 $0.69 $0.77 $114.90 25,974
2020-09-30 $0.70 $0.71 $0.68 $0.70 $104.55 5,218
2020-09-29 $0.67 $0.72 $0.67 $0.70 $105.00 9,712
2020-09-28 $0.68 $0.69 $0.65 $0.67 $101.10 4,616
2020-09-25 $0.65 $0.67 $0.64 $0.66 $99.53 3,929
2020-09-24 $0.67 $0.67 $0.63 $0.65 $97.35 6,350
2020-09-23 $0.70 $0.73 $0.67 $0.68 $102.00 15,041
2020-09-22 $0.68 $0.69 $0.65 $0.69 $102.90 9,233
2020-09-21 $0.65 $0.67 $0.63 $0.66 $99.00 5,081
2020-09-18 $0.64 $0.66 $0.63 $0.65 $97.85 3,963
2020-09-17 $0.64 $0.65 $0.62 $0.64 $95.25 4,274
2020-09-16 $0.65 $0.65 $0.63 $0.64 $96.74 2,293
2020-09-15 $0.64 $0.65 $0.63 $0.65 $96.75 3,745
2020-09-14 $0.64 $0.65 $0.62 $0.64 $95.70 4,762
2020-09-11 $0.65 $0.65 $0.62 $0.63 $93.80 7,509
2020-09-10 $0.66 $0.67 $0.65 $0.66 $98.25 4,161
2020-09-09 $0.68 $0.68 $0.64 $0.66 $99.35 5,722
2020-09-08 $0.68 $0.70 $0.68 $0.69 $103.35 5,453
2020-09-04 $0.70 $0.74 $0.66 $0.71 $107.22 26,744
2020-09-03 $0.64 $0.70 $0.64 $0.69 $103.28 8,861
2020-09-02 $0.67 $0.68 $0.64 $0.67 $100.49 7,167
2020-09-01 $0.67 $0.68 $0.64 $0.67 $99.90 6,837
2020-08-31 $0.69 $0.69 $0.67 $0.68 $101.78 3,685
2020-08-28 $0.69 $0.69 $0.67 $0.69 $103.50 5,156
2020-08-27 $0.69 $0.70 $0.68 $0.68 $102.11 4,361
2020-08-26 $0.70 $0.71 $0.67 $0.68 $102.33 5,569
2020-08-25 $0.72 $0.72 $0.68 $0.71 $106.11 8,980
2020-08-24 $0.71 $0.71 $0.65 $0.68 $102.00 11,679
2020-08-21 $0.70 $0.73 $0.70 $0.71 $106.92 8,672
2020-08-20 $0.72 $0.73 $0.70 $0.71 $107.10 15,004
2020-08-19 $0.76 $0.76 $0.72 $0.73 $110.10 16,076
2020-08-18 $0.77 $0.83 $0.74 $0.76 $113.99 60,775
2020-08-17 $0.72 $0.77 $0.72 $0.76 $113.39 24,646
2020-08-14 $0.82 $0.94 $0.74 $0.76 $114.32 204,320
2020-08-13 $0.70 $0.70 $0.68 $0.69 $103.50 66,498
2020-08-12 $0.69 $0.70 $0.68 $0.69 $104.09 5,654
2020-08-11 $0.70 $0.70 $0.68 $0.69 $103.50 4,622
2020-08-10 $0.70 $0.71 $0.69 $0.70 $105.24 8,291
2020-08-07 $0.70 $0.72 $0.69 $0.70 $105.00 9,527
2020-08-06 $0.71 $0.72 $0.69 $0.70 $105.00 3,938
2020-08-05 $0.69 $0.75 $0.68 $0.70 $104.93 6,609
2020-08-04 $0.69 $0.71 $0.68 $0.69 $104.18 7,374
2020-08-03 $0.70 $0.71 $0.69 $0.69 $103.50 7,078
2020-07-31 $0.71 $0.72 $0.70 $0.70 $105.15 3,601
2020-07-30 $0.71 $0.73 $0.69 $0.72 $108.66 7,767
2020-07-29 $0.71 $0.79 $0.70 $0.73 $109.88 26,865
2020-07-28 $0.70 $0.72 $0.69 $0.71 $106.31 4,579
2020-07-27 $0.71 $0.73 $0.69 $0.69 $104.02 4,015
2020-07-24 $0.72 $0.72 $0.71 $0.72 $107.25 3,449
2020-07-23 $0.75 $0.75 $0.71 $0.72 $108.60 6,988
2020-07-22 $0.75 $0.76 $0.74 $0.75 $112.50 3,989
2020-07-21 $0.74 $0.76 $0.73 $0.75 $112.50 7,286
2020-07-20 $0.73 $0.75 $0.73 $0.74 $111.45 5,689
2020-07-17 $0.74 $0.75 $0.72 $0.74 $111.00 6,098
2020-07-16 $0.70 $0.74 $0.69 $0.73 $109.50 7,522
2020-07-15 $0.68 $0.73 $0.68 $0.72 $108.00 11,748
2020-07-14 $0.68 $0.72 $0.65 $0.68 $101.85 19,291
2020-07-13 $0.74 $0.75 $0.67 $0.68 $102.00 17,452
2020-07-10 $0.77 $0.79 $0.74 $0.76 $113.40 12,898
2020-07-09 $0.76 $0.84 $0.74 $0.77 $115.95 53,211
2020-07-08 $0.78 $0.78 $0.76 $0.77 $114.90 6,755
2020-07-07 $0.78 $0.89 $0.77 $0.77 $116.10 34,572
2020-07-06 $0.78 $0.80 $0.77 $0.79 $118.50 7,408
2020-07-02 $0.83 $0.83 $0.77 $0.78 $117.15 7,894
2020-07-01 $0.78 $0.84 $0.77 $0.81 $121.50 22,379
2020-06-30 $0.79 $0.79 $0.76 $0.78 $116.25 7,737
2020-06-29 $0.79 $0.80 $0.76 $0.78 $117.41 6,271
2020-06-26 $0.84 $0.84 $0.75 $0.78 $117.00 19,917
2020-06-25 $0.82 $0.83 $0.80 $0.83 $124.20 7,746
2020-06-24 $0.84 $0.84 $0.80 $0.81 $121.95 15,299
2020-06-23 $0.85 $0.86 $0.84 $0.84 $126.00 12,813
2020-06-22 $0.86 $0.87 $0.84 $0.84 $126.15 15,386
2020-06-19 $0.88 $0.89 $0.84 $0.84 $125.40 18,464
2020-06-18 $0.87 $0.89 $0.86 $0.87 $129.90 15,122
2020-06-17 $0.90 $0.90 $0.86 $0.88 $132.60 20,149
2020-06-16 $0.89 $0.96 $0.88 $0.90 $135.00 73,024
2020-06-15 $0.86 $0.88 $0.83 $0.86 $129.00 17,160
2020-06-12 $0.92 $0.92 $0.85 $0.86 $129.00 20,822
2020-06-11 $0.90 $0.92 $0.85 $0.86 $129.45 27,807
2020-06-10 $1.06 $1.06 $0.93 $0.95 $142.50 59,114
2020-06-09 $0.92 $1.15 $0.88 $1.04 $156.00 196,740
2020-06-08 $0.92 $0.94 $0.88 $0.92 $138.00 36,826
2020-06-05 $0.88 $0.93 $0.85 $0.90 $134.70 42,603
2020-06-04 $0.86 $0.87 $0.83 $0.85 $126.75 29,239
2020-06-03 $0.90 $0.90 $0.86 $0.87 $129.90 23,682
2020-06-02 $0.87 $0.91 $0.86 $0.89 $133.05 55,136
2020-06-01 $0.88 $0.88 $0.83 $0.85 $127.50 33,496
2020-05-29 $0.88 $0.90 $0.86 $0.87 $130.65 127,237
2020-05-28 $1.20 $1.20 $1.10 $1.10 $165.00 15,695
2020-05-27 $1.22 $1.23 $1.16 $1.19 $178.50 12,422
2020-05-26 $1.26 $1.26 $1.21 $1.23 $184.50 8,502
2020-05-22 $1.25 $1.30 $1.20 $1.25 $187.50 12,598
2020-05-21 $1.23 $1.27 $1.22 $1.25 $187.50 7,183
2020-05-20 $1.23 $1.27 $1.19 $1.27 $190.50 11,725
2020-05-19 $1.22 $1.26 $1.18 $1.24 $186.00 17,538
2020-05-18 $1.23 $1.37 $1.19 $1.25 $187.50 27,083
2020-05-15 $1.23 $1.24 $1.18 $1.20 $180.00 6,491
2020-05-14 $1.25 $1.26 $1.01 $1.26 $189.00 14,828
2020-05-13 $1.45 $1.45 $1.25 $1.32 $198.00 23,184
2020-05-12 $1.45 $1.65 $1.38 $1.40 $210.00 61,009
2020-05-11 $1.45 $1.52 $1.38 $1.50 $225.00 24,871
2020-05-08 $1.31 $1.63 $1.31 $1.41 $211.50 88,969
2020-05-07 $1.31 $1.33 $1.27 $1.33 $199.50 11,379
2020-05-06 $1.27 $1.39 $1.23 $1.35 $202.50 24,260
2020-05-05 $1.21 $1.24 $1.20 $1.20 $180.00 5,132
2020-05-04 $1.25 $1.27 $1.12 $1.24 $186.60 9,606
2020-05-01 $1.32 $1.33 $1.21 $1.26 $189.00 11,060
2020-04-30 $1.34 $1.35 $1.30 $1.33 $199.50 12,199
2020-04-29 $1.35 $1.49 $1.33 $1.36 $204.00 23,130
2020-04-28 $1.43 $1.44 $1.33 $1.38 $207.00 10,894
2020-04-27 $1.39 $1.44 $1.37 $1.43 $214.50 15,599
2020-04-24 $1.36 $1.38 $1.33 $1.37 $205.50 8,383
2020-04-23 $1.33 $1.39 $1.32 $1.38 $207.00 11,686
2020-04-22 $1.33 $1.37 $1.30 $1.34 $201.00 13,433
2020-04-21 $1.31 $1.38 $1.30 $1.33 $199.50 10,583
2020-04-20 $1.36 $1.44 $1.30 $1.36 $204.00 12,285
2020-04-17 $1.34 $1.40 $1.31 $1.37 $205.50 13,188
2020-04-16 $1.40 $1.42 $1.25 $1.37 $205.50 21,521
2020-04-15 $1.41 $1.60 $1.11 $1.43 $214.50 118,297
2020-04-14 $0.16 $0.16 $0.14 $0.15 $225.00 21,190
2020-04-13 $0.17 $0.18 $0.16 $0.16 $243.00 12,982
2020-04-09 $0.20 $0.21 $0.16 $0.17 $252.00 69,909
2020-04-08 $0.15 $0.15 $0.13 $0.14 $211.50 17,730
2020-04-07 $0.16 $0.16 $0.15 $0.15 $228.00 8,753
2020-04-06 $0.16 $0.17 $0.15 $0.15 $229.50 13,395
2020-04-03 $0.15 $0.16 $0.14 $0.16 $238.50 20,760
2020-04-02 $0.14 $0.14 $0.14 $0.14 $207.00 7,187
2020-04-01 $0.15 $0.15 $0.14 $0.14 $208.50 7,840
2020-03-31 $0.18 $0.18 $0.15 $0.15 $219.00 16,601
2020-03-30 $0.18 $0.23 $0.17 $0.18 $270.00 70,682
2020-03-27 $0.14 $0.17 $0.13 $0.15 $225.00 13,137
2020-03-26 $0.15 $0.15 $0.14 $0.14 $213.00 3,988
2020-03-25 $0.14 $0.15 $0.13 $0.14 $211.50 7,269
2020-03-24 $0.14 $0.14 $0.13 $0.13 $198.00 3,965
2020-03-23 $0.14 $0.14 $0.13 $0.13 $199.50 4,157
2020-03-20 $0.14 $0.14 $0.14 $0.14 $207.00 3,780
2020-03-19 $0.14 $0.15 $0.13 $0.14 $208.50 6,201
2020-03-18 $0.16 $0.16 $0.14 $0.15 $220.50 5,391
2020-03-17 $0.16 $0.17 $0.15 $0.16 $237.00 6,703
2020-03-16 $0.17 $0.17 $0.15 $0.16 $237.00 5,519
2020-03-13 $0.19 $0.19 $0.17 $0.17 $255.00 11,275
2020-03-12 $0.17 $0.20 $0.15 $0.17 $252.00 16,278
2020-03-11 $0.22 $0.22 $0.17 $0.17 $253.50 23,924
2020-03-10 $0.17 $0.17 $0.16 $0.16 $243.00 4,744
2020-03-09 $0.17 $0.17 $0.15 $0.16 $240.00 6,147
2020-03-06 $0.18 $0.19 $0.17 $0.18 $265.50 4,944
2020-03-05 $0.19 $0.19 $0.18 $0.19 $282.00 3,554
2020-03-04 $0.19 $0.20 $0.18 $0.19 $289.50 10,144
2020-03-03 $0.17 $0.22 $0.17 $0.21 $307.50 23,826
2020-03-02 $0.17 $0.19 $0.16 $0.17 $255.00 8,229
2020-02-28 $0.17 $0.18 $0.16 $0.18 $270.00 9,713
2020-02-27 $0.16 $0.21 $0.15 $0.19 $277.50 19,372
2020-02-26 $0.22 $0.22 $0.18 $0.19 $282.00 14,958
2020-02-25 $0.26 $0.26 $0.22 $0.23 $345.00 20,702
2020-02-24 $0.24 $0.24 $0.20 $0.21 $318.00 17,667
2020-02-21 $0.28 $0.30 $0.21 $0.24 $363.00 72,527
2020-02-20 $0.16 $0.21 $0.16 $0.20 $306.00 52,006
2020-02-19 $0.15 $0.16 $0.15 $0.16 $238.50 13,105
2020-02-18 $0.15 $0.15 $0.14 $0.15 $220.50 4,440
2020-02-14 $0.15 $0.15 $0.14 $0.15 $219.00 4,861
2020-02-13 $0.15 $0.15 $0.14 $0.15 $228.00 4,273
2020-02-12 $0.16 $0.16 $0.15 $0.15 $226.50 4,692
2020-02-11 $0.16 $0.16 $0.15 $0.16 $234.00 4,631
2020-02-10 $0.16 $0.16 $0.15 $0.16 $234.00 4,136
2020-02-07 $0.16 $0.16 $0.15 $0.15 $225.00 6,509
2020-02-06 $0.16 $0.17 $0.16 $0.16 $241.50 9,441
2020-02-05 $0.16 $0.18 $0.15 $0.16 $237.00 30,917
2020-02-04 $0.14 $0.15 $0.13 $0.14 $213.00 6,414
2020-02-03 $0.15 $0.15 $0.13 $0.14 $208.50 10,765
2020-01-31 $0.16 $0.16 $0.15 $0.16 $234.00 6,806
2020-01-30 $0.18 $0.18 $0.16 $0.16 $246.00 9,867
2020-01-29 $0.16 $0.19 $0.15 $0.17 $259.50 25,283
2020-01-28 $0.16 $0.16 $0.15 $0.16 $232.50 5,988
2020-01-27 $0.16 $0.16 $0.15 $0.15 $228.00 6,390
2020-01-24 $0.15 $0.17 $0.14 $0.16 $237.00 30,254
2020-01-23 $0.28 $0.28 $0.28 $0.28 $417.00 710
2020-01-22 $0.29 $0.29 $0.27 $0.28 $417.00 981
2020-01-21 $0.29 $0.31 $0.25 $0.29 $435.00 1,888
2020-01-17 $0.35 $0.35 $0.33 $0.33 $499.50 1,080
2020-01-16 $0.36 $0.37 $0.34 $0.36 $537.00 1,074
2020-01-15 $0.34 $0.37 $0.33 $0.35 $522.00 1,247
2020-01-14 $0.35 $0.37 $0.33 $0.36 $532.50 1,477
2020-01-13 $0.42 $0.42 $0.35 $0.37 $555.00 2,453
2020-01-10 $0.36 $0.41 $0.32 $0.39 $585.00 2,516
2020-01-09 $0.41 $0.48 $0.35 $0.37 $556.50 11,114
2020-01-08 $0.27 $0.41 $0.27 $0.40 $600.00 6,072
2020-01-07 $0.29 $0.30 $0.27 $0.27 $409.50 960
2020-01-06 $0.30 $0.32 $0.27 $0.29 $435.00 3,337
2020-01-03 $0.26 $0.27 $0.22 $0.25 $375.00 2,403
2020-01-02 $0.22 $0.30 $0.22 $0.28 $412.50 5,380
2019-12-31 $0.21 $0.22 $0.20 $0.20 $300.00 744
2019-12-30 $0.20 $0.21 $0.19 $0.20 $300.00 1,203
2019-12-27 $0.18 $0.22 $0.18 $0.19 $283.50 1,781
2019-12-26 $0.18 $0.19 $0.17 $0.18 $265.50 621
2019-12-24 $0.17 $0.18 $0.17 $0.18 $262.50 74
2019-12-23 $0.18 $0.18 $0.17 $0.18 $267.00 373
2019-12-20 $0.18 $0.18 $0.17 $0.17 $261.00 236
2019-12-19 $0.17 $0.18 $0.17 $0.18 $264.00 640
2019-12-18 $0.17 $0.18 $0.17 $0.18 $264.00 847
2019-12-17 $0.19 $0.21 $0.18 $0.18 $273.00 1,319
2019-12-16 $0.19 $0.19 $0.18 $0.18 $274.50 597
2019-12-13 $0.17 $0.19 $0.17 $0.18 $270.00 1,015
2019-12-12 $0.17 $0.18 $0.17 $0.17 $255.00 669
2019-12-11 $0.18 $0.18 $0.16 $0.17 $259.50 644
2019-12-10 $0.18 $0.21 $0.17 $0.18 $264.00 2,394
2019-12-09 $0.17 $0.18 $0.16 $0.16 $244.50 380
2019-12-06 $0.17 $0.18 $0.17 $0.17 $250.50 346
2019-12-05 $0.20 $0.20 $0.17 $0.17 $259.50 708
2019-12-04 $0.18 $0.22 $0.17 $0.19 $285.00 1,625
2019-12-03 $0.19 $0.19 $0.16 $0.18 $265.50 581
2019-12-02 $0.21 $0.21 $0.19 $0.19 $285.00 503
2019-11-29 $0.20 $0.21 $0.19 $0.20 $295.50 360
2019-11-27 $0.22 $0.22 $0.19 $0.20 $301.50 1,153
2019-11-26 $0.27 $0.32 $0.19 $0.23 $345.00 10,098
2019-11-25 $0.18 $0.18 $0.14 $0.16 $240.00 655
2019-11-22 $0.22 $0.22 $0.09 $0.16 $240.00 2,403
2019-11-21 $0.22 $0.22 $0.20 $0.20 $300.00 273
2019-11-20 $0.23 $0.24 $0.20 $0.20 $300.00 351
2019-11-19 $0.23 $0.25 $0.20 $0.23 $342.00 1,329
2019-11-18 $0.22 $0.22 $0.17 $0.21 $310.50 676
2019-11-15 $0.21 $0.23 $0.18 $0.21 $316.50 1,163
2019-11-14 $0.29 $0.31 $0.24 $0.25 $373.50 1,735
2019-11-13 $0.27 $0.29 $0.27 $0.28 $420.00 301
2019-11-12 $0.28 $0.29 $0.28 $0.28 $420.00 167
2019-11-11 $0.29 $0.29 $0.28 $0.29 $429.00 320
2019-11-08 $0.28 $0.29 $0.28 $0.29 $427.50 244
2019-11-07 $0.28 $0.30 $0.28 $0.29 $432.00 288
2019-11-06 $0.29 $0.29 $0.28 $0.28 $420.00 222
2019-11-05 $0.30 $0.30 $0.29 $0.29 $435.00 222
2019-11-04 $0.31 $0.31 $0.29 $0.29 $432.00 141
2019-11-01 $0.29 $0.29 $0.28 $0.29 $430.50 139
2019-10-31 $0.29 $0.29 $0.28 $0.28 $421.50 154
2019-10-30 $0.29 $0.31 $0.29 $0.29 $435.00 166
2019-10-29 $0.31 $0.31 $0.28 $0.29 $435.00 149
2019-10-28 $0.31 $0.32 $0.29 $0.30 $451.50 225
2019-10-25 $0.30 $0.32 $0.29 $0.32 $477.00 373
2019-10-24 $0.28 $0.32 $0.28 $0.30 $450.00 319
2019-10-23 $0.30 $0.30 $0.28 $0.28 $420.00 272
2019-10-22 $0.30 $0.31 $0.28 $0.29 $435.00 476
2019-10-21 $0.31 $0.32 $0.31 $0.31 $465.00 204
2019-10-18 $0.32 $0.32 $0.31 $0.32 $474.00 97
2019-10-17 $0.32 $0.33 $0.31 $0.32 $478.50 302
2019-10-16 $0.34 $0.34 $0.30 $0.33 $493.50 904
2019-10-15 $0.33 $0.34 $0.32 $0.33 $501.00 214
2019-10-14 $0.34 $0.35 $0.32 $0.34 $508.50 112
2019-10-11 $0.34 $0.35 $0.33 $0.34 $510.00 159
2019-10-10 $0.34 $0.36 $0.33 $0.34 $510.00 108
2019-10-09 $0.36 $0.36 $0.34 $0.34 $513.00 285
2019-10-08 $0.34 $0.37 $0.33 $0.35 $531.00 662
2019-10-07 $0.32 $0.35 $0.32 $0.34 $510.00 568
2019-10-04 $0.32 $0.33 $0.31 $0.32 $478.50 113
2019-10-03 $0.31 $0.32 $0.30 $0.32 $472.50 282
2019-10-02 $0.33 $0.33 $0.31 $0.32 $474.00 260
2019-10-01 $0.32 $0.36 $0.31 $0.32 $480.00 530
2019-09-30 $0.34 $0.34 $0.30 $0.31 $465.00 272
2019-09-27 $0.33 $0.34 $0.33 $0.33 $495.00 185
2019-09-26 $0.35 $0.35 $0.33 $0.33 $495.00 306
2019-09-25 $0.37 $0.37 $0.34 $0.34 $513.00 277
2019-09-24 $0.37 $0.38 $0.36 $0.36 $540.00 207
2019-09-23 $0.34 $0.37 $0.34 $0.36 $540.00 185
2019-09-20 $0.35 $0.36 $0.34 $0.36 $534.00 242
2019-09-19 $0.35 $0.36 $0.33 $0.34 $508.50 555
2019-09-18 $0.35 $0.37 $0.35 $0.35 $531.00 317
2019-09-17 $0.38 $0.38 $0.36 $0.36 $544.50 259
2019-09-16 $0.37 $0.37 $0.36 $0.37 $547.50 263
2019-09-13 $0.37 $0.38 $0.36 $0.37 $555.00 344
2019-09-12 $0.38 $0.39 $0.36 $0.38 $562.50 337
2019-09-11 $0.38 $0.40 $0.38 $0.38 $574.50 323
2019-09-10 $0.38 $0.40 $0.36 $0.39 $579.00 503
2019-09-09 $0.37 $0.38 $0.35 $0.37 $561.00 814
2019-09-06 $0.39 $0.40 $0.38 $0.38 $567.00 584
2019-09-05 $0.39 $0.41 $0.38 $0.39 $589.50 561
2019-09-04 $0.40 $0.41 $0.37 $0.39 $583.50 960
2019-09-03 $0.43 $0.43 $0.39 $0.40 $597.00 1,044
2019-08-30 $0.40 $0.42 $0.39 $0.41 $607.50 876
2019-08-29 $0.39 $0.41 $0.38 $0.40 $592.50 818
2019-08-28 $0.40 $0.42 $0.39 $0.40 $597.00 1,072
2019-08-27 $0.45 $0.55 $0.40 $0.42 $627.00 7,380
2019-08-26 $0.37 $0.38 $0.33 $0.36 $544.50 894
2019-08-23 $0.39 $0.40 $0.36 $0.37 $549.00 803
2019-08-22 $0.43 $0.43 $0.38 $0.39 $583.50 2,040
2019-08-21 $0.38 $0.41 $0.37 $0.38 $562.50 863
2019-08-20 $0.44 $0.45 $0.34 $0.40 $600.00 2,581
2019-08-19 $0.53 $0.56 $0.28 $0.56 $832.50 2,109
2019-08-16 $0.57 $0.58 $0.53 $0.54 $809.85 702
2019-08-15 $0.58 $0.63 $0.52 $0.58 $867.00 1,406
2019-08-14 $0.65 $0.68 $0.58 $0.65 $978.00 2,074
2019-08-13 $0.68 $0.73 $0.58 $0.61 $918.00 4,312
2019-08-12 $0.53 $0.66 $0.53 $0.65 $969.00 4,193
2019-08-09 $0.54 $0.55 $0.51 $0.52 $780.00 1,189
2019-08-08 $0.49 $0.55 $0.49 $0.51 $765.00 1,134
2019-08-07 $0.50 $0.51 $0.47 $0.49 $732.00 373
2019-08-06 $0.48 $0.54 $0.47 $0.50 $747.00 994
2019-08-05 $0.47 $0.49 $0.45 $0.48 $712.50 515
2019-08-02 $0.46 $0.48 $0.43 $0.47 $703.50 801
2019-08-01 $0.50 $0.57 $0.43 $0.46 $690.00 2,470
2019-07-31 $0.45 $0.50 $0.44 $0.49 $732.00 1,445
2019-07-30 $0.42 $0.44 $0.40 $0.43 $645.00 603
2019-07-29 $0.43 $0.44 $0.40 $0.42 $630.00 836
2019-07-26 $0.40 $0.42 $0.36 $0.41 $615.00 2,322
2019-07-25 $0.42 $0.45 $0.38 $0.39 $585.00 1,304
2019-07-24 $0.51 $0.57 $0.44 $0.44 $660.00 2,568
2019-07-23 $0.42 $0.53 $0.41 $0.51 $769.50 3,966
2019-07-22 $0.39 $0.46 $0.36 $0.42 $633.00 2,437
2019-07-19 $0.37 $0.43 $0.31 $0.39 $585.00 1,795
2019-07-18 $0.31 $0.39 $0.29 $0.36 $532.50 3,321
2019-07-17 $0.34 $0.36 $0.31 $0.31 $465.00 732
2019-07-16 $0.35 $0.38 $0.33 $0.35 $519.00 520
2019-07-15 $0.40 $0.41 $0.33 $0.34 $516.00 1,198
2019-07-12 $0.40 $0.41 $0.39 $0.39 $583.50 494
2019-07-11 $0.43 $0.43 $0.38 $0.40 $598.50 633
2019-07-10 $0.42 $0.44 $0.41 $0.42 $622.50 872
2019-07-09 $0.43 $0.45 $0.40 $0.41 $615.00 1,241
2019-07-08 $0.47 $0.48 $0.40 $0.44 $654.00 1,190
2019-07-05 $0.45 $0.59 $0.42 $0.46 $693.00 6,151
2019-07-03 $0.33 $0.43 $0.33 $0.41 $615.00 2,031
2019-07-02 $0.34 $0.34 $0.31 $0.32 $480.00 347
2019-07-01 $0.36 $0.36 $0.32 $0.33 $487.50 483
2019-06-28 $0.30 $0.37 $0.30 $0.35 $523.50 817
2019-06-27 $0.30 $0.33 $0.27 $0.33 $489.00 638
2019-06-26 $0.32 $0.33 $0.29 $0.29 $438.00 618
2019-06-25 $0.37 $0.37 $0.31 $0.32 $480.00 791
2019-06-24 $0.40 $0.40 $0.35 $0.36 $540.00 575
2019-06-21 $0.39 $0.40 $0.38 $0.38 $576.00 267
2019-06-20 $0.41 $0.42 $0.38 $0.39 $585.00 374
2019-06-19 $0.40 $0.41 $0.37 $0.40 $606.00 397
2019-06-18 $0.41 $0.44 $0.39 $0.39 $585.00 572
2019-06-17 $0.42 $0.43 $0.37 $0.39 $586.50 775
2019-06-14 $0.46 $0.46 $0.43 $0.44 $657.00 427
2019-06-13 $0.46 $0.47 $0.45 $0.46 $690.00 452
2019-06-12 $0.47 $0.48 $0.44 $0.45 $672.00 1,170
2019-06-11 $0.50 $0.50 $0.42 $0.47 $703.50 1,080
2019-06-10 $0.50 $0.57 $0.48 $0.51 $768.62 2,847
2019-06-07 $0.49 $0.51 $0.47 $0.51 $762.00 551
2019-06-06 $0.58 $0.60 $0.45 $0.48 $714.00 1,652
2019-06-05 $0.64 $0.64 $0.49 $0.54 $813.00 1,339
2019-06-04 $0.62 $0.64 $0.61 $0.64 $954.60 385
2019-06-03 $0.61 $0.68 $0.60 $0.64 $960.00 657
2019-05-31 $0.64 $0.64 $0.59 $0.61 $915.00 486
2019-05-30 $0.69 $0.73 $0.59 $0.67 $1,003.50 1,631
2019-05-29 $0.74 $0.74 $0.63 $0.69 $1,035.00 1,595
2019-05-28 $0.76 $0.76 $0.73 $0.74 $1,110.00 511
2019-05-24 $0.75 $0.77 $0.74 $0.75 $1,125.00 436
2019-05-23 $0.80 $0.80 $0.72 $0.75 $1,125.00 766
2019-05-22 $0.91 $0.92 $0.77 $0.81 $1,215.00 2,371
2019-05-21 $0.87 $0.90 $0.85 $0.86 $1,290.00 633
2019-05-20 $0.86 $0.89 $0.82 $0.86 $1,284.00 773
2019-05-17 $0.93 $0.95 $0.86 $0.86 $1,290.00 1,031
2019-05-16 $0.95 $0.98 $0.93 $0.94 $1,402.50 966
2019-05-15 $1.00 $1.03 $0.93 $0.95 $1,425.00 984
2019-05-14 $1.05 $1.08 $1.00 $1.00 $1,498.50 662
2019-05-13 $1.14 $1.18 $1.05 $1.08 $1,620.00 1,302
2019-05-10 $1.15 $1.17 $1.07 $1.09 $1,635.00 1,209
2019-05-09 $1.27 $1.48 $1.08 $1.20 $1,800.00 19,565
2019-05-08 $1.00 $1.02 $0.93 $0.94 $1,404.00 425
2019-05-07 $1.01 $1.02 $0.99 $0.99 $1,485.00 230
2019-05-06 $1.00 $1.04 $0.93 $1.03 $1,537.50 385
2019-05-03 $1.03 $1.14 $0.99 $1.06 $1,582.50 1,610
2019-05-02 $1.08 $1.09 $1.00 $1.02 $1,530.00 533
2019-05-01 $1.11 $1.13 $1.07 $1.07 $1,605.00 300
2019-04-30 $1.10 $1.24 $1.09 $1.12 $1,680.00 574
2019-04-29 $1.10 $1.13 $1.08 $1.08 $1,620.00 227
2019-04-26 $1.08 $1.16 $1.05 $1.16 $1,740.00 451
2019-04-25 $1.11 $1.12 $1.05 $1.07 $1,605.00 251
2019-04-24 $1.15 $1.16 $1.10 $1.11 $1,665.00 273
2019-04-23 $1.20 $1.25 $1.11 $1.16 $1,740.00 424
2019-04-22 $1.22 $1.35 $1.15 $1.20 $1,800.00 1,589
2019-04-18 $1.16 $1.20 $1.01 $1.19 $1,785.00 638
2019-04-17 $1.24 $1.24 $1.09 $1.17 $1,755.00 425
2019-04-16 $1.30 $1.31 $1.16 $1.17 $1,755.00 520
2019-04-15 $1.35 $1.38 $1.26 $1.31 $1,963.50 302
2019-04-12 $1.38 $1.39 $1.34 $1.35 $2,025.00 340
2019-04-11 $1.52 $1.57 $1.37 $1.39 $2,085.00 2,084
2019-04-10 $1.42 $1.44 $1.35 $1.36 $2,040.00 287
2019-04-09 $1.45 $1.47 $1.43 $1.44 $2,163.00 159
2019-04-08 $1.50 $1.50 $1.42 $1.47 $2,205.00 293
2019-04-05 $1.57 $1.57 $1.50 $1.51 $2,265.00 155
2019-04-04 $1.55 $1.58 $1.43 $1.57 $2,355.00 671
2019-04-03 $1.64 $1.64 $1.52 $1.54 $2,310.00 209
2019-04-02 $1.64 $1.65 $1.56 $1.62 $2,430.00 179
2019-04-01 $1.68 $1.70 $1.57 $1.62 $2,430.00 396
2019-03-29 $1.72 $1.82 $1.61 $1.73 $2,595.00 751
2019-03-28 $1.76 $1.77 $1.66 $1.71 $2,565.00 321
2019-03-27 $1.85 $1.89 $1.72 $1.76 $2,640.00 815
2019-03-26 $1.75 $1.82 $1.68 $1.78 $2,670.00 601
2019-03-25 $1.71 $1.82 $1.65 $1.73 $2,595.00 343
2019-03-22 $1.71 $1.84 $1.62 $1.70 $2,550.00 845
2019-03-21 $1.59 $1.74 $1.56 $1.72 $2,580.00 811
2019-03-20 $1.58 $1.63 $1.55 $1.58 $2,370.00 207
2019-03-19 $1.56 $1.58 $1.54 $1.54 $2,310.00 260
2019-03-18 $1.54 $1.66 $1.53 $1.53 $2,295.00 440
2019-03-15 $1.57 $1.60 $1.52 $1.52 $2,280.00 249
2019-03-14 $1.54 $1.70 $1.51 $1.55 $2,325.00 641
2019-03-13 $1.62 $1.62 $1.43 $1.53 $2,295.00 428
2019-03-12 $1.64 $1.80 $1.55 $1.58 $2,370.00 1,615
2019-03-11 $1.87 $1.93 $1.56 $1.68 $2,520.00 2,814
2019-03-08 $1.42 $1.64 $1.38 $1.55 $2,325.00 954
2019-03-07 $1.54 $1.56 $1.33 $1.45 $2,175.00 426
2019-03-06 $1.65 $1.69 $1.54 $1.57 $2,355.00 362
2019-03-05 $1.58 $1.58 $1.52 $1.55 $2,325.00 210
2019-03-04 $1.64 $1.66 $1.51 $1.54 $2,310.00 321
2019-03-01 $1.69 $1.69 $1.53 $1.61 $2,415.00 551
2019-02-28 $1.67 $1.73 $1.59 $1.68 $2,520.00 1,010
2019-02-27 $1.63 $1.70 $1.52 $1.61 $2,415.00 1,389
2019-02-26 $1.68 $1.70 $1.50 $1.53 $2,295.00 527
2019-02-25 $1.80 $1.84 $1.61 $1.65 $2,475.00 230
2019-02-22 $1.84 $1.90 $1.69 $1.80 $2,700.00 335
2019-02-21 $1.87 $1.90 $1.81 $1.85 $2,775.00 187
2019-02-20 $1.93 $1.98 $1.82 $1.85 $2,775.00 282
2019-02-19 $2.01 $2.09 $1.97 $1.97 $2,955.00 232
2019-02-15 $1.96 $2.24 $1.96 $2.02 $3,030.00 1,008
2019-02-14 $2.04 $2.13 $1.86 $1.96 $2,940.00 722
2019-02-13 $2.08 $2.18 $1.78 $2.05 $3,075.00 818
2019-02-12 $2.65 $2.68 $2.10 $2.10 $3,150.00 1,447
2019-02-11 $2.68 $2.68 $2.45 $2.46 $3,690.00 121
2019-02-08 $2.75 $2.75 $2.62 $2.69 $4,035.00 47
2019-02-07 $2.56 $2.79 $2.54 $2.72 $4,080.00 146
2019-02-06 $2.63 $2.70 $2.52 $2.62 $3,930.00 74
2019-02-05 $2.62 $2.82 $2.59 $2.64 $3,960.00 229
2019-02-04 $2.69 $2.74 $2.56 $2.64 $3,960.00 203
2019-02-01 $3.29 $3.30 $2.62 $2.72 $4,080.00 3,478
2019-01-31 $2.57 $2.62 $2.43 $2.43 $3,645.00 141
2019-01-30 $2.76 $2.79 $2.37 $2.60 $3,900.00 334
2019-01-29 $2.98 $2.98 $2.72 $2.76 $4,140.00 235
2019-01-28 $3.04 $3.04 $2.83 $3.00 $4,500.00 288
2019-01-25 $3.68 $3.72 $2.75 $3.04 $4,560.00 1,793
2019-01-24 $2.98 $4.13 $2.95 $3.63 $5,445.00 2,586
2019-01-23 $3.16 $3.25 $2.92 $3.01 $4,515.00 214
2019-01-22 $2.97 $3.48 $2.97 $3.17 $4,755.00 586
2019-01-18 $2.66 $3.04 $2.57 $2.95 $4,417.50 625
2019-01-17 $3.05 $3.23 $2.69 $3.00 $4,500.00 1,356
2019-01-16 $3.64 $5.55 $3.05 $3.21 $4,815.00 19,975
2019-01-15 $1.56 $1.60 $1.25 $1.25 $1,879.50 116
2019-01-14 $1.55 $1.60 $1.46 $1.47 $2,205.00 151
2019-01-11 $1.64 $2.08 $1.55 $1.74 $2,610.00 3,492
2019-01-10 $1.11 $1.31 $1.11 $1.18 $1,770.00 124
2019-01-09 $1.15 $1.15 $1.02 $1.11 $1,665.00 36
2019-01-08 $1.14 $1.28 $1.10 $1.15 $1,725.00 162
2019-01-07 $1.05 $1.14 $1.01 $1.14 $1,710.00 37
2019-01-04 $1.01 $1.32 $0.99 $1.04 $1,560.00 103
2019-01-03 $1.08 $1.10 $0.96 $1.01 $1,512.00 115
2019-01-02 $1.14 $1.14 $1.01 $1.08 $1,620.00 23
2018-12-31 $1.34 $1.34 $1.00 $1.17 $1,755.00 83
2018-12-28 $0.88 $1.29 $0.85 $1.12 $1,686.90 179
2018-12-27 $0.83 $0.99 $0.83 $0.91 $1,365.00 17
2018-12-26 $0.90 $1.04 $0.82 $0.95 $1,428.00 39
2018-12-24 $0.95 $0.97 $0.86 $0.86 $1,290.00 30
2018-12-21 $1.17 $1.17 $0.95 $0.96 $1,440.00 70
2018-12-20 $1.12 $1.15 $0.95 $1.13 $1,695.00 100
2018-12-19 $1.77 $1.94 $1.10 $1.14 $1,710.00 562
2018-12-18 $1.15 $1.58 $1.03 $1.55 $2,325.00 385
2018-12-17 $1.51 $1.53 $1.02 $1.27 $1,905.00 197
2018-12-14 $2.10 $2.30 $1.53 $1.54 $2,310.00 26
2018-12-13 $2.65 $2.66 $2.06 $2.25 $3,375.00 35
2018-12-12 $2.83 $2.83 $2.60 $2.73 $4,095.00 62
2018-12-11 $3.01 $3.01 $2.84 $2.99 $4,485.00 60
2018-12-10 $3.00 $3.17 $3.00 $3.00 $4,500.00 16
2018-12-07 $3.00 $3.19 $3.00 $3.00 $4,500.00 38
2018-12-06 $3.05 $3.07 $2.94 $3.00 $4,500.00 48
2018-12-04 $3.11 $3.12 $3.11 $3.12 $4,680.00 2
2018-12-03 $4.50 $4.50 $2.95 $3.25 $4,875.00 14

Toughbuilt Industries Inc (TBLT) News Headlines

Recent Toughbuilt Industries Inc (TBLT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.