Tecogen Inc (TGEN) Exchange: OTCQX
Data as of July 3, 2025
$7.15 ($-0.34) -4.54%
Tecogen Inc - Daily Information
Click for more stock information on Tecogen Inc.Daily Information | Data |
---|---|
Date | July 3, 2025 |
Open | $7.50 |
Previous Close | $7.15 |
High | $7.61 |
Low | $7.00 |
Adjusted Open | $7.50 |
Previous Adjusted Close | $7.15 |
Adjusted High | $7.61 |
Adjusted Low | $7.00 |
About Tecogen Inc (TGEN)
Tecogen Inc. designs, manufactures, installs, and maintains high efficiency and ultra-clean cogeneration products, including combined heat and power systems, air conditioning systems, and high-efficiency water heaters for residential, commercial, recreational, and industrial applications. The company’s cost efficient, reliable, and environmentally friendly products for energy production nearly eliminate criteria pollutants and significantly reduce customers’ carbon footprint. In business for over 35 years, Tecogen has shipped more than 3,000 units, supported by an established network of engineering, sales, and service personnel throughout North America. Aggregate run hours on Tecogen’s InVerde cogeneration systems exceeds 5 million hours.
Invest in Tecogen Inc (TGEN)
Historical Stock Data for Tecogen Inc (TGEN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $7.50 | $7.61 | $7.00 | $7.15 | $7.15 | 253,308 |
2025-06-26 | $7.00 | $7.85 | $7.00 | $7.49 | $7.49 | 409,975 |
2025-06-25 | $7.01 | $7.22 | $6.82 | $6.91 | $6.91 | 370,418 |
2025-06-24 | $7.36 | $7.62 | $6.69 | $7.32 | $7.32 | 763,598 |
2025-06-23 | $6.11 | $7.54 | $6.10 | $7.42 | $7.42 | 1,013,074 |
2025-06-20 | $6.10 | $6.37 | $5.75 | $6.13 | $6.13 | 1,466,192 |
2025-06-18 | $5.85 | $6.18 | $5.67 | $6.18 | $6.18 | 381,300 |
2025-06-17 | $6.20 | $6.35 | $5.71 | $5.90 | $5.90 | 575,747 |
2025-06-16 | $5.86 | $6.42 | $5.72 | $6.35 | $6.35 | 337,145 |
2025-06-13 | $5.97 | $6.29 | $5.65 | $5.76 | $5.76 | 167,318 |
2025-06-12 | $6.04 | $6.29 | $5.88 | $6.18 | $6.18 | 240,044 |
2025-06-11 | $6.02 | $6.35 | $5.80 | $6.10 | $6.10 | 348,056 |
2025-06-10 | $5.56 | $6.15 | $5.55 | $6.15 | $6.15 | 278,935 |
2025-06-09 | $5.97 | $6.42 | $5.45 | $5.78 | $5.78 | 590,298 |
2025-06-06 | $5.25 | $6.16 | $5.01 | $6.00 | $6.00 | 706,844 |
2025-06-05 | $5.29 | $5.43 | $4.95 | $5.32 | $5.32 | 238,443 |
2025-06-04 | $4.81 | $5.32 | $4.72 | $5.29 | $5.29 | 470,442 |
2025-06-03 | $4.78 | $5.31 | $4.65 | $4.87 | $4.87 | 508,843 |
2025-06-02 | $4.64 | $4.82 | $4.52 | $4.69 | $4.69 | 176,779 |
2025-05-30 | $4.62 | $4.80 | $4.33 | $4.74 | $4.74 | 299,773 |
2025-05-29 | $5.07 | $5.17 | $4.65 | $4.79 | $4.79 | 329,022 |
2025-05-28 | $4.98 | $5.09 | $4.81 | $4.99 | $4.99 | 300,303 |
2025-05-27 | $4.67 | $5.29 | $4.67 | $4.84 | $4.84 | 603,632 |
2025-05-23 | $4.18 | $4.66 | $4.01 | $4.60 | $4.60 | 561,921 |
2025-05-22 | $4.45 | $4.77 | $4.00 | $4.65 | $4.65 | 397,100 |
2025-05-21 | $4.16 | $4.90 | $4.16 | $4.36 | $4.36 | 555,930 |
2025-05-20 | $4.50 | $4.65 | $4.11 | $4.34 | $4.34 | 384,946 |
2025-05-19 | $4.39 | $5.61 | $4.00 | $4.50 | $4.50 | 1,360,180 |
2025-05-16 | $3.52 | $4.35 | $3.52 | $4.35 | $4.35 | 848,123 |
2025-05-15 | $3.49 | $3.60 | $3.26 | $3.51 | $3.51 | 171,365 |
2025-05-14 | $3.97 | $4.00 | $3.43 | $3.53 | $3.53 | 495,516 |
2025-05-13 | $3.40 | $4.20 | $3.37 | $3.95 | $3.95 | 820,575 |
2025-05-12 | $3.24 | $3.40 | $3.12 | $3.40 | $3.40 | 512,005 |
2025-05-09 | $3.40 | $3.40 | $3.03 | $3.17 | $3.17 | 267,123 |
2025-05-08 | $3.25 | $3.40 | $3.02 | $3.40 | $3.40 | 152,250 |
2025-05-07 | $3.25 | $3.35 | $3.20 | $3.23 | $3.23 | 287,941 |
2025-05-06 | $3.15 | $3.50 | $3.00 | $3.25 | $3.25 | 401,663 |
2025-05-05 | $2.75 | $3.18 | $2.60 | $3.10 | $3.10 | 233,355 |
2025-05-02 | $2.77 | $2.78 | $2.68 | $2.68 | $2.68 | 207,743 |
2025-05-01 | $2.64 | $2.80 | $2.50 | $2.73 | $2.73 | 785,431 |
2025-04-30 | $2.45 | $2.47 | $2.35 | $2.47 | $2.47 | 250,962 |
2025-04-29 | $2.34 | $2.47 | $2.34 | $2.47 | $2.47 | 215,330 |
2025-04-28 | $2.15 | $2.43 | $2.15 | $2.30 | $2.30 | 333,813 |
2025-04-25 | $2.02 | $2.20 | $2.02 | $2.15 | $2.15 | 99,621 |
2025-04-24 | $1.99 | $2.03 | $1.95 | $2.01 | $2.01 | 67,439 |
2025-04-23 | $1.92 | $2.03 | $1.92 | $1.99 | $1.99 | 46,916 |
2025-04-22 | $1.85 | $1.95 | $1.85 | $1.95 | $1.95 | 9,819 |
2025-04-21 | $1.83 | $1.99 | $1.83 | $1.89 | $1.89 | 51,391 |
2025-04-17 | $1.89 | $1.95 | $1.84 | $1.88 | $1.88 | 5,135 |
2025-04-16 | $1.83 | $1.95 | $1.83 | $1.83 | $1.83 | 35,313 |
2025-04-15 | $1.86 | $1.95 | $1.82 | $1.88 | $1.88 | 24,411 |
2025-04-14 | $1.90 | $1.92 | $1.84 | $1.85 | $1.85 | 79,737 |
2025-04-11 | $1.90 | $1.95 | $1.84 | $1.84 | $1.84 | 47,575 |
2025-04-10 | $2.03 | $2.03 | $1.85 | $1.85 | $1.85 | 35,420 |
2025-04-09 | $1.85 | $2.03 | $1.85 | $2.03 | $2.03 | 41,965 |
2025-04-08 | $1.99 | $2.02 | $1.82 | $1.84 | $1.84 | 57,556 |
2025-04-07 | $1.90 | $1.92 | $1.81 | $1.85 | $1.85 | 93,696 |
2025-04-04 | $2.09 | $2.09 | $1.92 | $1.94 | $1.94 | 173,161 |
2025-04-03 | $2.32 | $2.32 | $2.04 | $2.05 | $2.05 | 236,623 |
2025-04-02 | $2.19 | $2.35 | $2.10 | $2.32 | $2.32 | 34,293 |
2025-04-01 | $2.15 | $2.28 | $2.15 | $2.17 | $2.17 | 28,283 |
2025-03-31 | $2.15 | $2.27 | $2.00 | $2.23 | $2.23 | 119,312 |
2025-03-28 | $2.27 | $2.34 | $2.13 | $2.27 | $2.27 | 38,056 |
2025-03-27 | $2.57 | $2.57 | $2.21 | $2.27 | $2.27 | 89,834 |
2025-03-26 | $2.60 | $2.75 | $2.52 | $2.61 | $2.61 | 67,224 |
2025-03-25 | $2.48 | $2.65 | $2.32 | $2.60 | $2.60 | 64,528 |
2025-03-24 | $2.55 | $2.55 | $2.35 | $2.46 | $2.46 | 25,096 |
2025-03-21 | $2.53 | $2.53 | $2.33 | $2.42 | $2.42 | 14,266 |
2025-03-20 | $2.29 | $2.60 | $2.29 | $2.51 | $2.51 | 73,030 |
2025-03-19 | $2.35 | $2.46 | $2.20 | $2.46 | $2.46 | 131,445 |
2025-03-18 | $2.58 | $2.58 | $2.07 | $2.15 | $2.15 | 230,218 |
2025-03-17 | $2.23 | $2.59 | $2.01 | $2.57 | $2.57 | 352,734 |
2025-03-14 | $2.15 | $2.34 | $2.07 | $2.15 | $2.15 | 38,171 |
2025-03-13 | $2.16 | $2.25 | $2.14 | $2.14 | $2.14 | 20,170 |
2025-03-12 | $2.27 | $2.27 | $2.13 | $2.14 | $2.14 | 81,531 |
2025-03-11 | $2.32 | $2.32 | $2.06 | $2.20 | $2.20 | 128,686 |
2025-03-10 | $2.44 | $2.47 | $2.16 | $2.20 | $2.20 | 236,430 |
2025-03-07 | $2.33 | $2.44 | $2.31 | $2.40 | $2.40 | 132,687 |
2025-03-06 | $2.27 | $2.39 | $2.22 | $2.33 | $2.33 | 264,230 |
2025-03-05 | $2.35 | $2.37 | $2.26 | $2.31 | $2.31 | 51,682 |
2025-03-04 | $2.14 | $2.40 | $2.04 | $2.35 | $2.35 | 198,501 |
2025-03-03 | $2.00 | $2.60 | $1.91 | $2.27 | $2.27 | 1,425,653 |
2025-02-28 | $1.79 | $1.80 | $1.63 | $1.74 | $1.74 | 46,973 |
2025-02-27 | $1.98 | $1.98 | $1.80 | $1.81 | $1.81 | 12,297 |
2025-02-26 | $1.68 | $2.00 | $1.68 | $1.94 | $1.94 | 50,060 |
2025-02-25 | $1.94 | $2.00 | $1.55 | $1.66 | $1.66 | 131,193 |
2025-02-24 | $1.80 | $2.04 | $1.80 | $1.94 | $1.94 | 98,476 |
2025-02-21 | $2.26 | $2.29 | $1.87 | $1.91 | $1.91 | 195,485 |
2025-02-20 | $2.36 | $2.54 | $2.25 | $2.26 | $2.26 | 162,279 |
2025-02-19 | $2.20 | $2.44 | $2.20 | $2.37 | $2.37 | 133,125 |
2025-02-18 | $2.34 | $2.36 | $2.17 | $2.26 | $2.26 | 93,681 |
2025-02-14 | $2.28 | $2.43 | $2.22 | $2.34 | $2.34 | 115,538 |
2025-02-13 | $2.49 | $2.49 | $1.85 | $2.22 | $2.22 | 406,014 |
2025-02-12 | $2.65 | $2.65 | $2.28 | $2.43 | $2.43 | 202,292 |
2025-02-11 | $2.99 | $3.00 | $2.60 | $2.68 | $2.68 | 103,834 |
2025-02-10 | $3.01 | $3.15 | $2.95 | $3.00 | $3.00 | 70,863 |
2025-02-07 | $3.08 | $3.08 | $2.92 | $3.00 | $3.00 | 104,621 |
2025-02-06 | $3.38 | $3.38 | $3.01 | $3.09 | $3.09 | 150,484 |
2025-02-05 | $2.89 | $3.40 | $2.78 | $3.29 | $3.29 | 222,238 |
2025-02-04 | $2.82 | $2.99 | $2.69 | $2.80 | $2.80 | 95,874 |
2025-02-03 | $2.41 | $3.10 | $2.16 | $2.90 | $2.90 | 456,043 |
2025-01-31 | $2.52 | $2.56 | $2.22 | $2.41 | $2.41 | 107,577 |
2025-01-30 | $2.31 | $2.62 | $2.31 | $2.51 | $2.51 | 123,862 |
2025-01-29 | $2.33 | $2.44 | $2.24 | $2.31 | $2.31 | 101,434 |
2025-01-28 | $2.20 | $2.73 | $2.18 | $2.39 | $2.39 | 256,399 |
2025-01-27 | $2.81 | $2.84 | $2.07 | $2.14 | $2.14 | 360,124 |
2025-01-24 | $3.29 | $3.33 | $2.69 | $2.94 | $2.94 | 236,019 |
2025-01-23 | $3.23 | $3.34 | $3.11 | $3.31 | $3.31 | 166,453 |
2025-01-22 | $3.03 | $3.24 | $2.80 | $3.17 | $3.17 | 567,594 |
2025-01-21 | $2.60 | $2.89 | $2.36 | $2.88 | $2.88 | 178,991 |
2025-01-17 | $2.81 | $2.95 | $2.66 | $2.66 | $2.66 | 42,814 |
2025-01-16 | $2.70 | $2.98 | $2.70 | $2.80 | $2.80 | 85,657 |
2025-01-15 | $2.70 | $3.10 | $2.62 | $2.62 | $2.62 | 131,948 |
2025-01-14 | $2.68 | $2.89 | $2.45 | $2.65 | $2.65 | 264,965 |
2025-01-13 | $2.68 | $2.92 | $2.55 | $2.69 | $2.69 | 285,429 |
2025-01-10 | $2.59 | $3.13 | $2.52 | $2.65 | $2.65 | 632,830 |
2025-01-08 | $2.22 | $2.26 | $1.97 | $2.22 | $2.22 | 258,003 |
2025-01-07 | $1.86 | $2.40 | $1.72 | $2.23 | $2.23 | 383,844 |
2025-01-06 | $1.81 | $1.87 | $1.80 | $1.87 | $1.87 | 151,232 |
2025-01-03 | $1.53 | $1.81 | $1.40 | $1.80 | $1.80 | 68,518 |
2025-01-02 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 42,692 |
2024-12-31 | $1.40 | $1.48 | $1.40 | $1.47 | $1.47 | 3,054 |
2024-12-30 | $1.46 | $1.50 | $1.44 | $1.45 | $1.45 | 4,175 |
2024-12-27 | $1.49 | $1.50 | $1.44 | $1.45 | $1.45 | 8,645 |
2024-12-26 | $1.42 | $1.49 | $1.42 | $1.49 | $1.49 | 6,531 |
2024-12-24 | $1.52 | $1.52 | $1.28 | $1.42 | $1.42 | 39,462 |
2024-12-23 | $1.57 | $1.60 | $1.39 | $1.55 | $1.55 | 65,466 |
2024-12-20 | $1.59 | $1.61 | $1.54 | $1.59 | $1.59 | 45,881 |
2024-12-19 | $1.65 | $1.65 | $1.56 | $1.59 | $1.59 | 28,279 |
2024-12-18 | $1.72 | $1.76 | $1.56 | $1.56 | $1.56 | 44,813 |
2024-12-17 | $1.73 | $1.80 | $1.65 | $1.74 | $1.74 | 33,830 |
2024-12-16 | $1.70 | $1.80 | $1.68 | $1.73 | $1.73 | 11,498 |
2024-12-13 | $1.83 | $1.84 | $1.67 | $1.72 | $1.72 | 19,348 |
2024-12-12 | $1.94 | $1.98 | $1.79 | $1.85 | $1.85 | 40,523 |
2024-12-11 | $1.82 | $1.93 | $1.82 | $1.90 | $1.90 | 39,950 |
2024-12-10 | $1.72 | $1.85 | $1.54 | $1.82 | $1.82 | 33,566 |
2024-12-09 | $1.74 | $1.83 | $1.54 | $1.76 | $1.76 | 153,316 |
2024-12-06 | $1.75 | $1.85 | $1.56 | $1.70 | $1.70 | 96,012 |
2024-12-05 | $1.45 | $1.75 | $1.45 | $1.75 | $1.75 | 147,685 |
2024-12-04 | $1.48 | $1.78 | $1.35 | $1.40 | $1.40 | 236,966 |
2024-12-03 | $1.14 | $1.69 | $1.00 | $1.40 | $1.40 | 634,085 |
2024-12-02 | $0.93 | $1.18 | $0.93 | $1.12 | $1.12 | 76,433 |
2024-11-29 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 61,288 |
2024-11-27 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 81,941 |
2024-11-26 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 130,937 |
2024-11-25 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 53,799 |
2024-11-22 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 21,372 |
2024-11-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 27,048 |
2024-11-20 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 71,498 |
2024-11-19 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 65,940 |
2024-11-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 8,020 |
2024-11-15 | $0.91 | $0.96 | $0.87 | $0.92 | $0.92 | 41,756 |
2024-11-14 | $0.90 | $0.99 | $0.87 | $0.91 | $0.91 | 30,250 |
2024-11-13 | $0.84 | $0.90 | $0.84 | $0.90 | $0.90 | 1,000 |
2024-11-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2024-11-11 | $0.94 | $0.94 | $0.87 | $0.87 | $0.87 | 14,792 |
2024-11-08 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
2024-11-07 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 15,120 |
2024-11-06 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 1,300 |
2024-11-05 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 11,703 |
2024-11-04 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 4,934 |
2024-11-01 | $0.87 | $0.88 | $0.83 | $0.86 | $0.86 | 12,596 |
2024-10-31 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,974 |
2024-10-30 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 3,700 |
2024-10-29 | $0.86 | $0.90 | $0.83 | $0.85 | $0.85 | 13,689 |
2024-10-28 | $0.89 | $0.91 | $0.85 | $0.86 | $0.86 | 22,577 |
2024-10-25 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,580 |
2024-10-24 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 10,207 |
2024-10-23 | $0.89 | $0.96 | $0.89 | $0.89 | $0.89 | 10,904 |
2024-10-22 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 7,500 |
2024-10-21 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 52,700 |
2024-10-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 82,100 |
2024-10-17 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 3,675 |
2024-10-16 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 1,665 |
2024-10-15 | $0.85 | $0.96 | $0.84 | $0.91 | $0.91 | 296,125 |
2024-10-14 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 4,110 |
2024-10-11 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 25,702 |
2024-10-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2024-10-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2024-10-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 110 |
2024-10-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 400 |
2024-10-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,000 |
2024-10-03 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 1,110 |
2024-10-02 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 7,650 |
2024-10-01 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 9,200 |
2024-09-30 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 20,100 |
2024-09-27 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 14,300 |
2024-09-26 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 10,497 |
2024-09-25 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 9,800 |
2024-09-24 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 39,450 |
2024-09-23 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 24,498 |
2024-09-20 | $0.89 | $0.89 | $0.82 | $0.86 | $0.86 | 12,665 |
2024-09-19 | $0.89 | $0.90 | $0.82 | $0.89 | $0.89 | 9,901 |
2024-09-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 2,268 |
2024-09-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 4,800 |
2024-09-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,000 |
2024-09-13 | $0.89 | $0.89 | $0.86 | $0.89 | $0.89 | 12,315 |
2024-09-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 540 |
2024-09-11 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 9,100 |
2024-09-10 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 2,003 |
2024-09-09 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 2,850 |
2024-09-06 | $0.84 | $0.90 | $0.82 | $0.90 | $0.90 | 14,520 |
2024-09-05 | $0.98 | $1.00 | $0.82 | $0.90 | $0.90 | 61,384 |
2024-09-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
2024-09-03 | $0.97 | $0.99 | $0.94 | $0.98 | $0.98 | 14,780 |
2024-08-30 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 5,801 |
2024-08-29 | $1.14 | $1.18 | $1.04 | $1.04 | $1.04 | 816 |
2024-08-28 | $0.92 | $1.08 | $0.92 | $1.04 | $1.04 | 3,947 |
2024-08-27 | $1.11 | $1.12 | $0.95 | $1.05 | $1.05 | 7,070 |
2024-08-26 | $1.06 | $1.20 | $1.06 | $1.08 | $1.08 | 22,940 |
2024-08-23 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 72,785 |
2024-08-22 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 40,810 |
2024-08-21 | $0.89 | $1.06 | $0.89 | $1.06 | $1.06 | 23,824 |
2024-08-20 | $0.90 | $0.93 | $0.81 | $0.92 | $0.92 | 9,900 |
2024-08-19 | $0.81 | $0.90 | $0.81 | $0.89 | $0.89 | 42,685 |
2024-08-16 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 5,450 |
2024-08-15 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 3,992 |
2024-08-14 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 7,900 |
2024-08-13 | $0.83 | $0.86 | $0.82 | $0.86 | $0.86 | 4,472 |
2024-08-12 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 4,450 |
2024-08-09 | $0.78 | $0.88 | $0.78 | $0.84 | $0.84 | 142,250 |
2024-08-08 | $0.73 | $0.81 | $0.72 | $0.80 | $0.80 | 122,415 |
2024-08-07 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
2024-08-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 23,436 |
2024-08-05 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 7,730 |
2024-08-02 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 23,676 |
2024-08-01 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 3,095 |
2024-07-31 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 1,780 |
2024-07-30 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 14,500 |
2024-07-29 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 1,400 |
2024-07-26 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 4,957 |
2024-07-25 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 5,946 |
2024-07-24 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,535 |
2024-07-23 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 4,070 |
2024-07-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,844 |
2024-07-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2024-07-18 | $0.70 | $0.79 | $0.68 | $0.75 | $0.75 | 20,485 |
2024-07-17 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 52,562 |
2024-07-16 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 52,056 |
2024-07-15 | $0.68 | $0.76 | $0.67 | $0.76 | $0.76 | 40,642 |
2024-07-12 | $0.73 | $0.73 | $0.65 | $0.66 | $0.66 | 17,703 |
2024-07-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 57 |
2024-07-10 | $0.69 | $0.73 | $0.65 | $0.73 | $0.73 | 108,004 |
2024-07-09 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 8,000 |
2024-07-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 31 |
2024-07-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 338 |
2024-07-03 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 1,000 |
2024-07-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,037 |
2024-07-01 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 11,502 |
2024-06-28 | $0.73 | $0.82 | $0.71 | $0.76 | $0.76 | 19,850 |
2024-06-27 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,595 |
2024-06-26 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 10,005 |
2024-06-25 | $0.72 | $0.77 | $0.71 | $0.73 | $0.73 | 4,701 |
2024-06-24 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 19,425 |
2024-06-21 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 799 |
2024-06-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 100 |
2024-06-18 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 1,000 |
2024-06-17 | $0.70 | $0.73 | $0.68 | $0.72 | $0.72 | 24,195 |
2024-06-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 300 |
2024-06-13 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,002 |
2024-06-12 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 10,002 |
2024-06-11 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2024-06-10 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 1,760 |
2024-06-07 | $0.73 | $0.77 | $0.71 | $0.77 | $0.77 | 16,455 |
2024-06-06 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 600 |
2024-06-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,203 |
2024-06-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,501 |
2024-06-03 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 23,574 |
2024-05-31 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 4,438 |
2024-05-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 432 |
2024-05-29 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 13,285 |
2024-05-28 | $0.84 | $0.84 | $0.75 | $0.75 | $0.75 | 4,920 |
2024-05-24 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 11,672 |
2024-05-23 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,071 |
2024-05-22 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 5,387 |
2024-05-21 | $0.79 | $0.84 | $0.75 | $0.79 | $0.79 | 18,721 |
2024-05-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,573 |
2024-05-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 901 |
2024-05-16 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 5,600 |
2024-05-15 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 10,534 |
2024-05-14 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 1,605 |
2024-05-13 | $0.70 | $0.72 | $0.69 | $0.69 | $0.69 | 10,250 |
2024-05-10 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 21,253 |
2024-05-09 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 3,835 |
2024-05-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,005 |
2024-05-07 | $0.76 | $0.78 | $0.68 | $0.68 | $0.68 | 48,282 |
2024-05-06 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,510 |
2024-05-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5 |
2024-05-02 | $0.70 | $0.81 | $0.70 | $0.81 | $0.81 | 766 |
2024-05-01 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 35,325 |
2024-04-30 | $0.70 | $0.88 | $0.70 | $0.79 | $0.79 | 18,707 |
2024-04-29 | $0.79 | $0.80 | $0.72 | $0.72 | $0.72 | 12,032 |
2024-04-26 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 4,133 |
2024-04-25 | $0.70 | $0.80 | $0.70 | $0.73 | $0.73 | 14,729 |
2024-04-24 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 20,350 |
2024-04-23 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 6,648 |
2024-04-22 | $0.59 | $0.69 | $0.59 | $0.69 | $0.69 | 2,265 |
2024-04-19 | $0.69 | $0.69 | $0.61 | $0.63 | $0.63 | 56,099 |
2024-04-18 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 2,351 |
2024-04-17 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 173 |
2024-04-16 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 13,200 |
2024-04-15 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 16,269 |
2024-04-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,000 |
2024-04-11 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 2,230 |
2024-04-10 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,401 |
2024-04-09 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 11,179 |
2024-04-08 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 3,815 |
2024-04-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 257 |
2024-04-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 25 |
2024-04-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,000 |
2024-04-02 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 6,050 |
2024-04-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 6,050 |
2024-03-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,388 |
2024-03-27 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 2,508 |
2024-03-26 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 1,513 |
2024-03-25 | $0.70 | $0.75 | $0.66 | $0.66 | $0.66 | 3,945 |
2024-03-22 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 2,249 |
2024-03-21 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 4,000 |
2024-03-20 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 2,758 |
2024-03-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
2024-03-18 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 7,375 |
2024-03-15 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 3,927 |
2024-03-14 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 13,848 |
2024-03-13 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 13,848 |
2024-03-12 | $0.70 | $0.77 | $0.65 | $0.65 | $0.65 | 4,554 |
2024-03-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,554 |
2024-03-08 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 14,500 |
2024-03-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2024-03-06 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 16,835 |
2024-03-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,041 |
2024-03-04 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
2024-03-01 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 190 |
2024-02-29 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 1,396 |
2024-02-28 | $0.69 | $0.72 | $0.64 | $0.72 | $0.72 | 23,535 |
2024-02-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2024-02-26 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 6,465 |
2024-02-23 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 31,662 |
2024-02-22 | $0.65 | $0.76 | $0.65 | $0.76 | $0.76 | 10,300 |
2024-02-21 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 6,626 |
2024-02-20 | $0.64 | $0.70 | $0.64 | $0.64 | $0.64 | 3,454 |
2024-02-16 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 65,700 |
2024-02-15 | $0.70 | $0.75 | $0.65 | $0.69 | $0.69 | 11,278 |
2024-02-14 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 11,600 |
2024-02-13 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 42 |
2024-02-12 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
2024-02-09 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 34,100 |
2024-02-08 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 16,107 |
2024-02-07 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 6,820 |
2024-02-06 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 11,750 |
2024-02-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 120 |
2024-02-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
2024-02-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 668 |
2024-01-31 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 5,844 |
2024-01-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 753 |
2024-01-29 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 9,768 |
2024-01-26 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 101 |
2024-01-25 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 840 |
2024-01-24 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 14,953 |
2024-01-23 | $0.75 | $0.75 | $0.66 | $0.72 | $0.72 | 141,102 |
2024-01-22 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 10,353 |
2024-01-19 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 10,001 |
2024-01-18 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 18,250 |
2024-01-17 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 9,399 |
2024-01-16 | $0.77 | $0.80 | $0.65 | $0.80 | $0.80 | 401,569 |
2024-01-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 45 |
2024-01-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 100 |
2024-01-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2024-01-09 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 6,400 |
2024-01-08 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 296 |
2024-01-05 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 5,301 |
2024-01-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
2024-01-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
2024-01-02 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 5,301 |
2023-12-29 | $0.80 | $0.90 | $0.70 | $0.81 | $0.81 | 64,675 |
2023-12-28 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 10,346 |
2023-12-27 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 35,227 |
2023-12-26 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 1,655 |
2023-12-22 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 40,500 |
2023-12-21 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 25 |
2023-12-20 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 21,750 |
2023-12-19 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
2023-12-18 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 300 |
2023-12-15 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 4,445 |
2023-12-14 | $0.83 | $0.91 | $0.75 | $0.81 | $0.81 | 73,434 |
2023-12-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 290 |
2023-12-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2023-12-11 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 484 |
2023-12-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 200 |
2023-12-07 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,533 |
2023-12-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
2023-12-05 | $0.88 | $0.88 | $0.78 | $0.79 | $0.79 | 46,240 |
2023-12-04 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 825 |
2023-12-01 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 2,300 |
2023-11-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 801 |
2023-11-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 3,050 |
2023-11-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 419 |
2023-11-27 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 7,790 |
2023-11-24 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 7,990 |
2023-11-22 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 293 |
2023-11-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 28 |
2023-11-20 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 9,547 |
2023-11-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 46,500 |
2023-11-16 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-11-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2023-11-14 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 4,001 |
2023-11-13 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 503 |
2023-11-10 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 3,952 |
2023-11-09 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 930 |
2023-11-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 505 |
2023-11-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2023-11-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 224 |
2023-11-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 296 |
2023-11-02 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 4,000 |
2023-11-01 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 202 |
2023-10-31 | $0.82 | $0.88 | $0.82 | $0.82 | $0.82 | 1,527 |
2023-10-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 203 |
2023-10-27 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 7,824 |
2023-10-26 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,933 |
2023-10-25 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 200 |
2023-10-24 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 1,463 |
2023-10-23 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 26,129 |
2023-10-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
2023-10-19 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 8,427 |
2023-10-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 26,800 |
2023-10-17 | $0.80 | $0.92 | $0.80 | $0.92 | $0.92 | 98,131 |
2023-10-16 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 4,100 |
2023-10-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 8,140 |
2023-10-12 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 58,008 |
2023-10-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 60 |
2023-10-10 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 14,589 |
2023-10-09 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 7,374 |
2023-10-06 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 13,084 |
2023-10-05 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 12,590 |
2023-10-04 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 23,043 |
2023-10-03 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 20,090 |
2023-10-02 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 5,400 |
2023-09-29 | $1.00 | $1.00 | $0.85 | $0.85 | $0.85 | 12,252 |
2023-09-28 | $0.89 | $0.98 | $0.89 | $0.98 | $0.98 | 1,200 |
2023-09-27 | $0.84 | $0.91 | $0.84 | $0.91 | $0.91 | 2,373 |
2023-09-26 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 5,120 |
2023-09-25 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
2023-09-22 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 1,589 |
2023-09-21 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 103 |
2023-09-20 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 50 |
2023-09-19 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 8,525 |
2023-09-18 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 3,001 |
2023-09-15 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 8 |
2023-09-14 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 18,716 |
2023-09-13 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 4,630 |
2023-09-12 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 9,558 |
2023-09-11 | $0.94 | $0.95 | $0.83 | $0.95 | $0.95 | 18,161 |
2023-09-08 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 36,525 |
2023-09-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
2023-09-06 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,702 |
2023-09-05 | $0.93 | $1.01 | $0.90 | $1.00 | $1.00 | 42,071 |
2023-09-01 | $1.05 | $1.07 | $0.95 | $0.95 | $0.95 | 11,310 |
2023-08-31 | $1.19 | $1.19 | $1.00 | $1.02 | $1.02 | 1,225 |
2023-08-30 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 34,049 |
2023-08-29 | $1.03 | $1.09 | $1.03 | $1.03 | $1.03 | 1,001 |
2023-08-28 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 1,850 |
2023-08-25 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 3,301 |
2023-08-24 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,300 |
2023-08-23 | $1.09 | $1.10 | $1.02 | $1.02 | $1.02 | 2,799 |
2023-08-22 | $1.16 | $1.18 | $1.02 | $1.10 | $1.10 | 13,180 |
2023-08-21 | $1.11 | $1.17 | $1.11 | $1.12 | $1.12 | 900 |
2023-08-18 | $1.05 | $1.19 | $1.05 | $1.14 | $1.14 | 8,602 |
2023-08-17 | $1.04 | $1.19 | $1.01 | $1.19 | $1.19 | 7,278 |
2023-08-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 201 |
2023-08-15 | $0.96 | $1.02 | $0.96 | $1.02 | $1.02 | 14,914 |
2023-08-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,500 |
2023-08-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 3,635 |
2023-08-10 | $1.05 | $1.05 | $0.96 | $1.00 | $1.00 | 21,800 |
2023-08-09 | $1.12 | $1.14 | $1.07 | $1.09 | $1.09 | 1,733 |
2023-08-08 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 300 |
2023-08-07 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 900 |
2023-08-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 200 |
2023-08-03 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 1,135 |
2023-08-02 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 2,802 |
2023-08-01 | $1.15 | $1.21 | $1.04 | $1.21 | $1.21 | 400 |
2023-07-31 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 1,802 |
2023-07-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
2023-07-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
2023-07-26 | $1.24 | $1.24 | $1.10 | $1.11 | $1.11 | 3,500 |
2023-07-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 101 |
2023-07-24 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 2,815 |
2023-07-21 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 400 |
2023-07-20 | $1.29 | $1.29 | $1.13 | $1.13 | $1.13 | 1,160 |
2023-07-19 | $1.23 | $1.26 | $1.12 | $1.12 | $1.12 | 353 |
2023-07-18 | $1.25 | $1.26 | $1.21 | $1.26 | $1.26 | 5,056 |
2023-07-17 | $1.22 | $1.25 | $1.20 | $1.23 | $1.23 | 4,861 |
2023-07-14 | $1.17 | $1.22 | $1.13 | $1.13 | $1.13 | 5,252 |
2023-07-13 | $1.15 | $1.24 | $1.13 | $1.13 | $1.13 | 6,629 |
2023-07-12 | $1.00 | $1.21 | $1.00 | $1.20 | $1.20 | 17,333 |
2023-07-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-07-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-07-07 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 13,100 |
2023-07-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,010 |
2023-07-05 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 677 |
2023-07-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,936 |
2023-06-30 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 7,109 |
2023-06-29 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 6,221 |
2023-06-28 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 5,410 |
2023-06-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 |
2023-06-26 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 18,014 |
2023-06-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
2023-06-22 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 6,274 |
2023-06-21 | $1.01 | $1.05 | $0.97 | $1.02 | $1.02 | 2,878 |
2023-06-20 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 23,050 |
2023-06-16 | $1.07 | $1.07 | $1.04 | $1.07 | $1.07 | 2,500 |
2023-06-15 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 5,960 |
2023-06-14 | $1.11 | $1.13 | $1.06 | $1.13 | $1.13 | 7,598 |
2023-06-13 | $1.10 | $1.12 | $1.03 | $1.11 | $1.11 | 3,300 |
2023-06-12 | $1.12 | $1.13 | $1.06 | $1.06 | $1.06 | 5,478 |
2023-06-09 | $1.04 | $1.13 | $1.04 | $1.04 | $1.04 | 3,600 |
2023-06-08 | $1.09 | $1.12 | $1.02 | $1.02 | $1.02 | 3,200 |
2023-06-07 | $1.00 | $1.06 | $1.00 | $1.01 | $1.01 | 16,166 |
2023-06-06 | $1.14 | $1.14 | $1.00 | $1.00 | $1.00 | 25,050 |
2023-06-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 120 |
2023-06-02 | $1.09 | $1.17 | $1.08 | $1.15 | $1.15 | 3,980 |
2023-06-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 755 |
2023-05-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 109 |
2023-05-30 | $1.08 | $1.09 | $1.03 | $1.09 | $1.09 | 1,515 |
2023-05-26 | $1.17 | $1.17 | $1.04 | $1.08 | $1.08 | 2,440 |
2023-05-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
2023-05-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
2023-05-23 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 1,700 |
2023-05-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
2023-05-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
2023-05-18 | $1.18 | $1.19 | $1.07 | $1.07 | $1.07 | 384 |
2023-05-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 727 |
2023-05-16 | $1.18 | $1.23 | $1.18 | $1.19 | $1.19 | 3,257 |
2023-05-15 | $0.84 | $1.00 | $0.84 | $1.00 | $1.00 | 13,749 |
2023-05-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2023-05-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2023-05-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 108 |
2023-05-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
2023-05-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2023-05-05 | $0.95 | $1.00 | $0.85 | $0.86 | $0.86 | 44,658 |
2023-05-04 | $1.01 | $1.01 | $0.84 | $0.95 | $0.95 | 30,650 |
2023-05-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
2023-05-02 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 1,327 |
2023-05-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
2023-04-28 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 2,900 |
2023-04-27 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 2,140 |
2023-04-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
2023-04-25 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
2023-04-24 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 450 |
2023-04-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
2023-04-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 80 |
2023-04-19 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 4,512 |
2023-04-18 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | 741 |
2023-04-17 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 3,703 |
2023-04-14 | $1.19 | $1.25 | $1.18 | $1.21 | $1.21 | 37,832 |
2023-04-13 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 1,100 |
2023-04-12 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 701 |
2023-04-11 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 1,400 |
2023-04-10 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,222 |
2023-04-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
2023-04-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
2023-04-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 345 |
2023-04-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 50 |
2023-03-31 | $1.18 | $1.20 | $1.14 | $1.19 | $1.19 | 1,000 |
2023-03-30 | $1.19 | $1.19 | $1.12 | $1.19 | $1.19 | 900 |
2023-03-29 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 27,900 |
2023-03-28 | $1.01 | $1.19 | $1.00 | $1.17 | $1.17 | 35,635 |
2023-03-27 | $0.99 | $1.10 | $0.96 | $1.00 | $1.00 | 16,916 |
2023-03-24 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 70,780 |
2023-03-23 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 12,386 |
2023-03-22 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 10,150 |
2023-03-21 | $0.85 | $0.88 | $0.83 | $0.88 | $0.88 | 26,400 |
2023-03-20 | $0.90 | $0.90 | $0.84 | $0.87 | $0.87 | 61,656 |
2023-03-17 | $0.79 | $0.87 | $0.79 | $0.84 | $0.84 | 54,786 |
2023-03-16 | $1.01 | $1.02 | $0.70 | $0.79 | $0.79 | 135,689 |
2023-03-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 133 |
2023-03-14 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 390 |
2023-03-13 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
2023-03-10 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 124 |
2023-03-09 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 151 |
2023-03-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 219 |
2023-03-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 420 |
2023-03-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 104 |
2023-03-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,200 |
2023-03-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2023-03-01 | $1.00 | $1.16 | $0.96 | $1.16 | $1.16 | 2,200 |
2023-02-28 | $1.05 | $1.20 | $1.00 | $1.17 | $1.17 | 3,100 |
2023-02-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
2023-02-24 | $0.97 | $1.05 | $0.97 | $1.00 | $1.00 | 4,149 |
2023-02-23 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 1,805 |
2023-02-22 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 1,162 |
2023-02-21 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 13,455 |
2023-02-17 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 11,931 |
2023-02-16 | $1.06 | $1.06 | $0.96 | $1.02 | $1.02 | 7,790 |
2023-02-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
2023-02-14 | $1.06 | $1.17 | $1.06 | $1.17 | $1.17 | 417 |
2023-02-13 | $1.18 | $1.18 | $1.06 | $1.06 | $1.06 | 2,621 |
2023-02-10 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
2023-02-09 | $1.23 | $1.24 | $1.11 | $1.12 | $1.12 | 4,700 |
2023-02-08 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 240 |
2023-02-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2023-02-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 101 |
2023-02-03 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 6,055 |
2023-02-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 61 |
2023-02-01 | $1.22 | $1.26 | $1.20 | $1.26 | $1.26 | 5,084 |
2023-01-31 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
2023-01-30 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
2023-01-27 | $1.15 | $1.23 | $1.15 | $1.23 | $1.23 | 701 |
2023-01-26 | $1.08 | $1.21 | $1.08 | $1.21 | $1.21 | 620 |
2023-01-25 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 6,892 |
2023-01-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 15,557 |
2023-01-23 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 250 |
2023-01-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 330 |
2023-01-19 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 1,524 |
2023-01-18 | $1.20 | $1.21 | $0.92 | $1.03 | $1.03 | 30,880 |
2023-01-17 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 9,710 |
2023-01-13 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,000 |
2023-01-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,300 |
2023-01-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 30 |
2023-01-10 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 8,419 |
2023-01-09 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 22,000 |
2023-01-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2023-01-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 549 |
2023-01-04 | $1.22 | $1.25 | $1.21 | $1.21 | $1.21 | 12,286 |
2023-01-03 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 6,979 |
2022-12-30 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 8,182 |
2022-12-29 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 9,500 |
2022-12-28 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 7,814 |
2022-12-27 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 9,291 |
2022-12-23 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 2,000 |
2022-12-22 | $1.21 | $1.26 | $1.21 | $1.26 | $1.26 | 4,300 |
2022-12-21 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 302 |
2022-12-20 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 2,400 |
2022-12-19 | $1.30 | $1.30 | $1.21 | $1.21 | $1.21 | 4,737 |
2022-12-16 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 349 |
2022-12-15 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 3,686 |
2022-12-14 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 9,402 |
2022-12-13 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 19,783 |
2022-12-12 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,509 |
2022-12-09 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 2,262 |
2022-12-08 | $1.33 | $1.41 | $1.32 | $1.41 | $1.41 | 7,408 |
2022-12-07 | $1.43 | $1.43 | $1.33 | $1.41 | $1.41 | 779 |
2022-12-06 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 22,277 |
2022-12-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 507 |
2022-12-02 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 105 |
2022-12-01 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 3,032 |
2022-11-30 | $1.36 | $1.44 | $1.36 | $1.44 | $1.44 | 5,878 |
2022-11-29 | $1.30 | $1.57 | $1.30 | $1.52 | $1.52 | 12,527 |
2022-11-28 | $1.37 | $1.43 | $1.29 | $1.43 | $1.43 | 945 |
2022-11-25 | $1.43 | $1.50 | $1.43 | $1.50 | $1.50 | 900 |
2022-11-23 | $1.34 | $1.50 | $1.34 | $1.42 | $1.42 | 2,173 |
2022-11-22 | $1.24 | $1.36 | $1.24 | $1.36 | $1.36 | 7,199 |
2022-11-21 | $1.35 | $1.36 | $1.21 | $1.21 | $1.21 | 3,576 |
2022-11-18 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 5 |
2022-11-17 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 20 |
2022-11-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 502 |
2022-11-15 | $1.35 | $1.45 | $1.25 | $1.32 | $1.32 | 1,600 |
2022-11-14 | $1.22 | $1.35 | $1.20 | $1.35 | $1.35 | 3,782 |
2022-11-11 | $1.34 | $1.50 | $1.21 | $1.28 | $1.28 | 11,417 |
2022-11-10 | $1.28 | $1.55 | $1.15 | $1.20 | $1.20 | 61,067 |
2022-11-09 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
2022-11-08 | $1.19 | $1.32 | $1.19 | $1.30 | $1.30 | 3,600 |
2022-11-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 377 |
2022-11-04 | $1.24 | $1.30 | $1.15 | $1.21 | $1.21 | 18,246 |
2022-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 700 |
2022-11-02 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 800 |
2022-11-01 | $1.16 | $1.25 | $1.12 | $1.25 | $1.25 | 3,418 |
2022-10-31 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 500 |
2022-10-28 | $1.02 | $1.15 | $1.02 | $1.15 | $1.15 | 4,809 |
2022-10-27 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 15,115 |
2022-10-26 | $1.05 | $1.24 | $1.05 | $1.15 | $1.15 | 7,497 |
2022-10-25 | $1.01 | $1.21 | $1.01 | $1.19 | $1.19 | 1,500 |
2022-10-24 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 9,124 |
2022-10-21 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 2,200 |
2022-10-20 | $1.14 | $1.24 | $1.05 | $1.05 | $1.05 | 13,763 |
2022-10-19 | $0.99 | $1.13 | $0.98 | $1.13 | $1.13 | 31,225 |
2022-10-18 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,929 |
2022-10-17 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 7,901 |
2022-10-14 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 45,826 |
2022-10-13 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 2,800 |
2022-10-12 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 8,200 |
2022-10-11 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 5,300 |
2022-10-10 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 9,300 |
2022-10-07 | $0.91 | $0.98 | $0.91 | $0.95 | $0.95 | 6,040 |
2022-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
2022-10-05 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 6,040 |
2022-10-04 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 7,785 |
2022-10-03 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 1,400 |
2022-09-30 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 17,350 |
2022-09-29 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 6,750 |
2022-09-28 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 11,206 |
2022-09-27 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 5,590 |
2022-09-26 | $0.97 | $1.04 | $0.95 | $0.95 | $0.95 | 10,852 |
2022-09-23 | $1.05 | $1.05 | $0.95 | $0.99 | $0.99 | 12,600 |
2022-09-22 | $1.16 | $1.16 | $1.00 | $1.00 | $1.00 | 18,736 |
2022-09-21 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
2022-09-20 | $1.26 | $1.26 | $1.16 | $1.22 | $1.22 | 1,400 |
2022-09-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 3 |
2022-09-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 200 |
2022-09-15 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 821 |
2022-09-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 783 |
2022-09-13 | $1.15 | $1.21 | $1.15 | $1.16 | $1.16 | 1,300 |
2022-09-12 | $1.30 | $1.30 | $1.21 | $1.21 | $1.21 | 915 |
2022-09-09 | $1.13 | $1.33 | $1.13 | $1.29 | $1.29 | 646 |
2022-09-08 | $1.29 | $1.34 | $1.14 | $1.16 | $1.16 | 13,898 |
2022-09-07 | $1.08 | $1.19 | $1.00 | $1.06 | $1.06 | 69,400 |
2022-09-06 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 6,898 |
2022-09-02 | $1.10 | $1.10 | $1.04 | $1.06 | $1.06 | 24,961 |
2022-09-01 | $1.08 | $1.10 | $1.04 | $1.10 | $1.10 | 11,202 |
2022-08-31 | $1.08 | $1.15 | $1.08 | $1.10 | $1.10 | 32,017 |
2022-08-30 | $1.21 | $1.21 | $1.10 | $1.10 | $1.10 | 29,789 |
2022-08-29 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 7,192 |
2022-08-26 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 9,736 |
2022-08-25 | $1.23 | $1.34 | $1.23 | $1.24 | $1.24 | 9,500 |
2022-08-24 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 12,000 |
2022-08-23 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 6,011 |
2022-08-22 | $1.21 | $1.21 | $1.16 | $1.21 | $1.21 | 11,368 |
2022-08-19 | $1.21 | $1.31 | $1.17 | $1.31 | $1.31 | 900 |
2022-08-18 | $1.27 | $1.27 | $1.16 | $1.26 | $1.26 | 2,830 |
2022-08-17 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 500 |
2022-08-16 | $1.30 | $1.30 | $1.26 | $1.30 | $1.30 | 6,700 |
2022-08-15 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 12,340 |
2022-08-12 | $1.39 | $1.55 | $1.27 | $1.27 | $1.27 | 9,701 |
2022-08-11 | $1.48 | $1.50 | $1.27 | $1.39 | $1.39 | 10,239 |
2022-08-10 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 3,119 |
2022-08-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-08-08 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 2,014 |
2022-08-05 | $1.30 | $1.44 | $1.25 | $1.44 | $1.44 | 26,099 |
2022-08-04 | $1.39 | $1.44 | $1.35 | $1.35 | $1.35 | 29,165 |
2022-08-03 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 350 |
2022-08-02 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 3,000 |
2022-08-01 | $1.45 | $1.50 | $1.36 | $1.40 | $1.40 | 10,213 |
2022-07-29 | $1.20 | $1.45 | $1.20 | $1.35 | $1.35 | 57,244 |
2022-07-28 | $1.19 | $1.20 | $1.11 | $1.20 | $1.20 | 4,950 |
2022-07-27 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 12,356 |
2022-07-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,000 |
2022-07-25 | $1.20 | $1.28 | $1.20 | $1.20 | $1.20 | 103,236 |
2022-07-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 4,500 |
2022-07-21 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 161,082 |
2022-07-20 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 172,088 |
2022-07-19 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 3,116 |
2022-07-18 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,000 |
2022-07-15 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 5,500 |
2022-07-14 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,700 |
2022-07-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
2022-07-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
2022-07-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2022-07-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 12 |
2022-07-07 | $1.17 | $1.20 | $1.11 | $1.20 | $1.20 | 7,500 |
2022-07-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,000 |
2022-07-05 | $1.20 | $1.20 | $1.06 | $1.16 | $1.16 | 7,402 |
2022-07-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 200 |
2022-06-30 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | 6,674 |
2022-06-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
2022-06-28 | $1.16 | $1.27 | $1.15 | $1.27 | $1.27 | 2,100 |
2022-06-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,966 |
2022-06-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 748 |
2022-06-23 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,000 |
2022-06-22 | $1.31 | $1.31 | $1.21 | $1.21 | $1.21 | 2,786 |
2022-06-21 | $1.25 | $1.31 | $1.16 | $1.16 | $1.16 | 2,218 |
2022-06-17 | $1.32 | $1.33 | $1.25 | $1.25 | $1.25 | 3,800 |
2022-06-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1 |
2022-06-15 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 150 |
2022-06-14 | $1.29 | $1.39 | $1.28 | $1.33 | $1.33 | 912 |
2022-06-13 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 1,512 |
2022-06-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 301 |
2022-06-09 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 2 |
2022-06-08 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 815 |
2022-06-07 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 15 |
2022-06-06 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 300 |
2022-06-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 10 |
2022-06-02 | $1.25 | $1.44 | $1.25 | $1.44 | $1.44 | 714 |
2022-06-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2022-05-31 | $1.33 | $1.45 | $1.20 | $1.30 | $1.30 | 11,446 |
2022-05-27 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 500 |
2022-05-26 | $1.45 | $1.47 | $1.33 | $1.47 | $1.47 | 3,828 |
2022-05-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 520 |
2022-05-24 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,003 |
2022-05-23 | $1.36 | $1.49 | $1.35 | $1.37 | $1.37 | 1,200 |
2022-05-20 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 1,000 |
2022-05-19 | $1.35 | $1.60 | $1.18 | $1.59 | $1.59 | 4,580 |
2022-05-18 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2022-05-17 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 4,150 |
2022-05-16 | $1.25 | $1.40 | $1.20 | $1.35 | $1.35 | 901 |
2022-05-13 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 4,000 |
2022-05-12 | $1.30 | $1.39 | $1.06 | $1.24 | $1.24 | 24,901 |
2022-05-11 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2022-05-10 | $1.42 | $1.49 | $1.35 | $1.35 | $1.35 | 2,191 |
2022-05-09 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 1,050 |
2022-05-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1 |
2022-05-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2022-05-04 | $1.40 | $1.66 | $1.38 | $1.50 | $1.50 | 1,600 |
2022-05-03 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 100 |
2022-05-02 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 7 |
2022-04-29 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2 |
2022-04-28 | $1.42 | $1.54 | $1.42 | $1.54 | $1.54 | 840 |
2022-04-27 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 3,720 |
2022-04-26 | $1.45 | $1.46 | $1.37 | $1.46 | $1.46 | 2,855 |
2022-04-25 | $1.69 | $1.69 | $1.45 | $1.62 | $1.62 | 4,001 |
2022-04-22 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
2022-04-21 | $1.71 | $1.75 | $1.62 | $1.62 | $1.62 | 4,001 |
2022-04-20 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 300 |
2022-04-19 | $1.49 | $1.70 | $1.48 | $1.51 | $1.51 | 11,728 |
2022-04-18 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 1,050 |
2022-04-14 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 1,736 |
2022-04-13 | $1.65 | $1.65 | $1.51 | $1.65 | $1.65 | 739 |
2022-04-12 | $1.61 | $1.72 | $1.53 | $1.53 | $1.53 | 2,691 |
2022-04-11 | $1.64 | $1.72 | $1.61 | $1.72 | $1.72 | 1,102 |
2022-04-08 | $1.68 | $1.71 | $1.58 | $1.64 | $1.64 | 1,697 |
2022-04-07 | $1.66 | $1.72 | $1.66 | $1.67 | $1.67 | 1,296 |
2022-04-06 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 740 |
2022-04-05 | $1.70 | $1.70 | $1.64 | $1.64 | $1.64 | 3,500 |
2022-04-04 | $1.70 | $1.75 | $1.66 | $1.74 | $1.74 | 4,867 |
2022-04-01 | $1.65 | $1.69 | $1.57 | $1.69 | $1.69 | 1,300 |
2022-03-31 | $1.74 | $1.74 | $1.65 | $1.65 | $1.65 | 1,101 |
2022-03-30 | $1.74 | $1.74 | $1.61 | $1.61 | $1.61 | 4,451 |
2022-03-29 | $1.79 | $1.80 | $1.71 | $1.74 | $1.74 | 4,776 |
2022-03-28 | $1.78 | $1.78 | $1.69 | $1.72 | $1.72 | 3,101 |
2022-03-25 | $1.49 | $1.79 | $1.49 | $1.73 | $1.73 | 15,465 |
2022-03-24 | $1.49 | $1.60 | $1.43 | $1.49 | $1.49 | 4,726 |
2022-03-23 | $1.53 | $1.53 | $1.44 | $1.44 | $1.44 | 9,500 |
2022-03-22 | $1.59 | $1.79 | $1.59 | $1.59 | $1.59 | 4,932 |
2022-03-21 | $1.60 | $1.60 | $1.44 | $1.60 | $1.60 | 8,390 |
2022-03-18 | $1.58 | $1.79 | $1.49 | $1.60 | $1.60 | 8,390 |
2022-03-17 | $1.31 | $1.54 | $1.31 | $1.54 | $1.54 | 1,700 |
2022-03-16 | $1.33 | $1.44 | $1.30 | $1.44 | $1.44 | 13,863 |
2022-03-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 28 |
2022-03-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-03-11 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 602 |
2022-03-10 | $1.50 | $1.50 | $1.39 | $1.45 | $1.45 | 6,625 |
2022-03-09 | $1.43 | $1.58 | $1.43 | $1.50 | $1.50 | 2,631 |
2022-03-08 | $1.57 | $1.58 | $1.46 | $1.46 | $1.46 | 5,112 |
2022-03-07 | $1.41 | $1.57 | $1.41 | $1.57 | $1.57 | 525 |
2022-03-04 | $1.58 | $1.58 | $1.39 | $1.39 | $1.39 | 2,790 |
2022-03-03 | $1.44 | $1.59 | $1.44 | $1.59 | $1.59 | 4,002 |
2022-03-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
2022-03-01 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 155 |
2022-02-28 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 2,302 |
2022-02-25 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 6,329 |
2022-02-24 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 2,978 |
2022-02-23 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 1,675 |
2022-02-22 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 606 |
2022-02-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,100 |
2022-02-17 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 31 |
2022-02-16 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 3,501 |
2022-02-15 | $1.10 | $1.28 | $1.10 | $1.10 | $1.10 | 2,499 |
2022-02-14 | $1.30 | $1.30 | $1.11 | $1.11 | $1.11 | 759 |
2022-02-11 | $1.20 | $1.44 | $0.70 | $1.07 | $1.07 | 7,744 |
2022-02-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2022-02-09 | $1.08 | $1.59 | $1.08 | $1.35 | $1.35 | 7,503 |
2022-02-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 16 |
2022-02-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
2022-02-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 96 |
2022-02-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 530 |
2022-02-02 | $1.19 | $1.19 | $1.03 | $1.03 | $1.03 | 7,000 |
2022-02-01 | $1.02 | $1.19 | $1.02 | $1.19 | $1.19 | 1,900 |
2022-01-31 | $1.06 | $1.17 | $1.04 | $1.17 | $1.17 | 2,181 |
2022-01-28 | $1.05 | $1.07 | $0.92 | $1.03 | $1.03 | 15,211 |
2022-01-27 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 40,890 |
2022-01-26 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 21,101 |
2022-01-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,200 |
2022-01-24 | $1.10 | $1.10 | $1.06 | $1.10 | $1.10 | 5,869 |
2022-01-21 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 12,007 |
2022-01-20 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 22,400 |
2022-01-19 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 12,700 |
2022-01-18 | $1.18 | $1.19 | $1.10 | $1.13 | $1.13 | 12,700 |
2022-01-14 | $1.17 | $1.35 | $1.16 | $1.18 | $1.18 | 4,638 |
2022-01-13 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 700 |
2022-01-12 | $1.32 | $1.34 | $1.17 | $1.34 | $1.34 | 1,400 |
2022-01-11 | $1.14 | $1.36 | $1.14 | $1.32 | $1.32 | 3,515 |
2022-01-10 | $1.22 | $1.48 | $1.00 | $1.20 | $1.20 | 24,824 |
2022-01-07 | $1.15 | $1.26 | $1.15 | $1.26 | $1.26 | 1,311 |
2022-01-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 52 |
2022-01-05 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,009 |
2022-01-04 | $1.24 | $1.24 | $1.14 | $1.20 | $1.20 | 4,000 |
2022-01-03 | $1.25 | $1.25 | $1.15 | $1.20 | $1.20 | 4,600 |
2021-12-31 | $1.28 | $1.69 | $1.20 | $1.20 | $1.20 | 11,075 |
2021-12-30 | $1.23 | $1.69 | $1.05 | $1.27 | $1.27 | 15,009 |
2021-12-29 | $1.20 | $1.20 | $1.11 | $1.20 | $1.20 | 9,447 |
2021-12-28 | $1.11 | $1.16 | $1.03 | $1.16 | $1.16 | 63,107 |
2021-12-27 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 5,969 |
2021-12-23 | $1.14 | $1.21 | $1.14 | $1.16 | $1.16 | 16,052 |
2021-12-22 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 9,761 |
2021-12-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,518 |
2021-12-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 110 |
2021-12-17 | $1.15 | $1.15 | $1.10 | $1.15 | $1.15 | 1,725 |
2021-12-16 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 8,132 |
2021-12-15 | $1.21 | $1.25 | $1.15 | $1.19 | $1.19 | 63,028 |
2021-12-14 | $1.32 | $1.32 | $1.19 | $1.19 | $1.19 | 26,388 |
2021-12-13 | $1.38 | $1.38 | $1.32 | $1.32 | $1.32 | 11,271 |
2021-12-10 | $1.41 | $1.42 | $1.39 | $1.41 | $1.41 | 7,343 |
2021-12-09 | $1.38 | $1.43 | $1.35 | $1.43 | $1.43 | 13,810 |
2021-12-08 | $1.48 | $1.51 | $1.45 | $1.45 | $1.45 | 770 |
2021-12-07 | $1.37 | $1.45 | $1.36 | $1.45 | $1.45 | 2,400 |
2021-12-06 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 241 |
2021-12-03 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 4,132 |
2021-12-02 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
2021-12-01 | $1.57 | $1.59 | $1.57 | $1.57 | $1.57 | 17,305 |
2021-11-30 | $1.60 | $1.60 | $1.49 | $1.59 | $1.59 | 639 |
2021-11-29 | $1.35 | $1.63 | $1.21 | $1.63 | $1.63 | 18,446 |
2021-11-26 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 3 |
2021-11-24 | $1.20 | $1.42 | $1.19 | $1.41 | $1.41 | 13,891 |
2021-11-23 | $1.38 | $1.38 | $1.18 | $1.28 | $1.28 | 70,380 |
2021-11-22 | $1.47 | $1.47 | $1.35 | $1.36 | $1.36 | 23,765 |
2021-11-19 | $1.51 | $1.51 | $1.46 | $1.49 | $1.49 | 9,429 |
2021-11-18 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 22,916 |
2021-11-17 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | 3,933 |
2021-11-16 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 874 |
2021-11-15 | $1.67 | $1.67 | $1.55 | $1.59 | $1.59 | 53,903 |
2021-11-12 | $1.70 | $1.79 | $1.67 | $1.67 | $1.67 | 8,860 |
2021-11-11 | $1.75 | $1.79 | $1.67 | $1.71 | $1.71 | 12,381 |
2021-11-10 | $1.75 | $1.78 | $1.68 | $1.78 | $1.78 | 3,620 |
2021-11-09 | $1.77 | $1.77 | $1.76 | $1.76 | $1.76 | 382 |
2021-11-08 | $1.76 | $1.80 | $1.76 | $1.77 | $1.77 | 6,982 |
2021-11-05 | $1.68 | $1.74 | $1.67 | $1.74 | $1.74 | 1,536 |
2021-11-04 | $1.71 | $1.76 | $1.67 | $1.76 | $1.76 | 6,180 |
2021-11-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 6 |
2021-11-02 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 2,000 |
2021-11-01 | $1.71 | $1.79 | $1.67 | $1.79 | $1.79 | 6,940 |
2021-10-29 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 5,000 |
2021-10-28 | $1.71 | $1.71 | $1.67 | $1.70 | $1.70 | 13,331 |
2021-10-27 | $1.71 | $1.74 | $1.71 | $1.74 | $1.74 | 4,731 |
2021-10-26 | $1.77 | $1.79 | $1.70 | $1.74 | $1.74 | 10,741 |
2021-10-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 4,700 |
2021-10-22 | $1.74 | $1.79 | $1.74 | $1.79 | $1.79 | 745 |
2021-10-21 | $1.71 | $1.75 | $1.70 | $1.70 | $1.70 | 4,625 |
2021-10-20 | $1.75 | $1.77 | $1.71 | $1.77 | $1.77 | 6,302 |
2021-10-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 157 |
2021-10-18 | $1.74 | $1.76 | $1.74 | $1.76 | $1.76 | 8,375 |
2021-10-15 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 300 |
2021-10-14 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 4,800 |
2021-10-13 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 10,411 |
2021-10-12 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2021-10-11 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 1,215 |
2021-10-08 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1 |
2021-10-07 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 5,369 |
2021-10-06 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1,600 |
2021-10-05 | $1.78 | $1.89 | $1.78 | $1.89 | $1.89 | 1,601 |
2021-10-04 | $1.80 | $1.85 | $1.75 | $1.75 | $1.75 | 12,476 |
2021-10-01 | $1.80 | $1.81 | $1.78 | $1.81 | $1.81 | 6,920 |
2021-09-30 | $1.83 | $1.85 | $1.80 | $1.81 | $1.81 | 9,390 |
2021-09-29 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 610 |
2021-09-28 | $1.82 | $1.82 | $1.78 | $1.78 | $1.78 | 5,900 |
2021-09-27 | $1.81 | $1.92 | $1.81 | $1.85 | $1.85 | 9,149 |
2021-09-24 | $1.81 | $1.81 | $1.80 | $1.81 | $1.81 | 2,530 |
2021-09-23 | $1.80 | $1.80 | $1.79 | $1.80 | $1.80 | 1,905 |
2021-09-22 | $1.78 | $1.80 | $1.78 | $1.79 | $1.79 | 700 |
2021-09-21 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 1,975 |
2021-09-20 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 700 |
2021-09-17 | $1.85 | $1.90 | $1.81 | $1.81 | $1.81 | 1,860 |
2021-09-16 | $1.80 | $1.87 | $1.78 | $1.78 | $1.78 | 4,567 |
2021-09-15 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,150 |
2021-09-14 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 108 |
2021-09-13 | $1.91 | $1.91 | $1.82 | $1.85 | $1.85 | 1,850 |
2021-09-10 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 894 |
2021-09-09 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 20 |
2021-09-08 | $1.87 | $1.91 | $1.80 | $1.91 | $1.91 | 1,232 |
2021-09-07 | $1.88 | $1.97 | $1.76 | $1.76 | $1.76 | 11,555 |
2021-09-03 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 11,533 |
2021-09-02 | $1.85 | $1.86 | $1.85 | $1.85 | $1.85 | 5,993 |
2021-09-01 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 4,153 |
2021-08-31 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 309 |
2021-08-30 | $1.83 | $1.84 | $1.80 | $1.80 | $1.80 | 1,221 |
2021-08-27 | $1.80 | $1.84 | $1.80 | $1.83 | $1.83 | 20,021 |
2021-08-26 | $1.81 | $1.83 | $1.80 | $1.81 | $1.81 | 4,757 |
2021-08-25 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 1,012 |
2021-08-24 | $1.87 | $1.97 | $1.85 | $1.97 | $1.97 | 16,046 |
2021-08-23 | $1.87 | $1.99 | $1.87 | $1.98 | $1.98 | 2,717 |
2021-08-20 | $1.97 | $1.97 | $1.85 | $1.85 | $1.85 | 4,980 |
2021-08-19 | $1.97 | $1.97 | $1.96 | $1.96 | $1.96 | 4,810 |
2021-08-18 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 567 |
2021-08-17 | $1.80 | $2.05 | $1.80 | $2.00 | $2.00 | 15,279 |
2021-08-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2,100 |
2021-08-13 | $1.80 | $1.81 | $1.78 | $1.78 | $1.78 | 19,600 |
2021-08-12 | $1.87 | $1.89 | $1.80 | $1.80 | $1.80 | 16,682 |
2021-08-11 | $1.88 | $1.89 | $1.80 | $1.83 | $1.83 | 11,233 |
2021-08-10 | $1.87 | $1.89 | $1.85 | $1.88 | $1.88 | 1,222 |
2021-08-09 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 15,041 |
2021-08-06 | $1.86 | $1.88 | $1.86 | $1.87 | $1.87 | 3,139 |
2021-08-05 | $1.88 | $1.89 | $1.87 | $1.89 | $1.89 | 2,223 |
2021-08-04 | $1.89 | $1.90 | $1.89 | $1.90 | $1.90 | 10,640 |
2021-08-03 | $1.96 | $2.01 | $1.80 | $1.94 | $1.94 | 24,256 |
2021-08-02 | $2.05 | $2.11 | $1.85 | $1.95 | $1.95 | 20,510 |
2021-07-30 | $2.20 | $2.20 | $2.05 | $2.05 | $2.05 | 6,444 |
2021-07-29 | $2.11 | $2.24 | $2.09 | $2.20 | $2.20 | 1,700 |
2021-07-28 | $2.14 | $2.14 | $1.70 | $2.11 | $2.11 | 13,973 |
2021-07-27 | $2.24 | $2.24 | $2.05 | $2.19 | $2.19 | 57,703 |
2021-07-26 | $2.15 | $2.40 | $2.10 | $2.11 | $2.11 | 21,205 |
2021-07-23 | $1.92 | $2.20 | $1.92 | $2.00 | $2.00 | 2,273 |
2021-07-22 | $1.94 | $2.25 | $1.93 | $1.93 | $1.93 | 6,027 |
2021-07-21 | $1.85 | $1.94 | $1.85 | $1.94 | $1.94 | 495 |
2021-07-20 | $1.85 | $2.25 | $1.80 | $1.96 | $1.96 | 26,908 |
2021-07-19 | $1.84 | $1.84 | $1.77 | $1.82 | $1.82 | 33,476 |
2021-07-16 | $1.87 | $1.87 | $1.84 | $1.84 | $1.84 | 1,281 |
2021-07-15 | $1.92 | $1.92 | $1.84 | $1.87 | $1.87 | 12,192 |
2021-07-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 145 |
2021-07-13 | $1.84 | $1.95 | $1.84 | $1.89 | $1.89 | 12,576 |
2021-07-12 | $1.83 | $1.98 | $1.83 | $1.91 | $1.91 | 2,852 |
2021-07-09 | $1.87 | $1.90 | $1.83 | $1.83 | $1.83 | 4,824 |
2021-07-08 | $1.88 | $1.99 | $1.85 | $1.85 | $1.85 | 3,668 |
2021-07-07 | $1.88 | $1.92 | $1.84 | $1.87 | $1.87 | 7,942 |
2021-07-06 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 280 |
2021-07-02 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 35 |
2021-07-01 | $1.86 | $1.88 | $1.84 | $1.88 | $1.88 | 3,676 |
2021-06-30 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 160 |
2021-06-29 | $1.95 | $1.95 | $1.85 | $1.87 | $1.87 | 4,852 |
2021-06-28 | $1.93 | $1.99 | $1.93 | $1.99 | $1.99 | 470 |
2021-06-25 | $1.89 | $2.20 | $1.85 | $1.87 | $1.87 | 63,186 |
2021-06-24 | $1.85 | $1.90 | $1.83 | $1.83 | $1.83 | 6,831 |
2021-06-23 | $1.92 | $1.95 | $1.89 | $1.95 | $1.95 | 12,406 |
2021-06-22 | $1.80 | $2.00 | $1.75 | $1.95 | $1.95 | 46,214 |
2021-06-21 | $1.79 | $1.79 | $1.75 | $1.75 | $1.75 | 3,740 |
2021-06-18 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 201 |
2021-06-17 | $1.90 | $1.90 | $1.75 | $1.80 | $1.80 | 1,931 |
2021-06-16 | $1.82 | $1.99 | $1.70 | $1.74 | $1.74 | 9,600 |
2021-06-15 | $1.73 | $1.82 | $1.73 | $1.82 | $1.82 | 1,795 |
2021-06-14 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 200 |
2021-06-11 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 546 |
2021-06-10 | $1.84 | $1.84 | $1.70 | $1.70 | $1.70 | 9,683 |
2021-06-09 | $1.80 | $1.97 | $1.79 | $1.84 | $1.84 | 17,207 |
2021-06-08 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 4,506 |
2021-06-07 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 4,180 |
2021-06-04 | $1.74 | $1.74 | $1.69 | $1.69 | $1.69 | 5,001 |
2021-06-03 | $1.70 | $1.71 | $1.67 | $1.70 | $1.70 | 3,114 |
2021-06-02 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 10,830 |
2021-06-01 | $1.65 | $1.65 | $1.59 | $1.60 | $1.60 | 2,330 |
2021-05-28 | $1.65 | $1.65 | $1.60 | $1.65 | $1.65 | 10,501 |
2021-05-27 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 22 |
2021-05-26 | $1.64 | $1.64 | $1.62 | $1.64 | $1.64 | 7,012 |
2021-05-25 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 4,706 |
2021-05-24 | $1.62 | $1.65 | $1.62 | $1.62 | $1.62 | 551 |
2021-05-21 | $1.65 | $1.66 | $1.59 | $1.60 | $1.60 | 18,011 |
2021-05-20 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 350 |
2021-05-19 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 5,103 |
2021-05-18 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 1,401 |
2021-05-17 | $1.64 | $1.70 | $1.64 | $1.70 | $1.70 | 11,203 |
2021-05-14 | $1.64 | $1.64 | $1.59 | $1.62 | $1.62 | 34,394 |
2021-05-13 | $1.70 | $1.75 | $1.58 | $1.58 | $1.58 | 65,792 |
2021-05-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,633 |
2021-05-11 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 500 |
2021-05-10 | $1.70 | $1.75 | $1.66 | $1.74 | $1.74 | 6,572 |
2021-05-07 | $1.66 | $1.74 | $1.66 | $1.72 | $1.72 | 840 |
2021-05-06 | $1.73 | $1.73 | $1.66 | $1.70 | $1.70 | 3,292 |
2021-05-05 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 806 |
2021-05-04 | $1.77 | $1.77 | $1.66 | $1.66 | $1.66 | 815 |
2021-05-03 | $1.65 | $1.78 | $1.62 | $1.75 | $1.75 | 37,950 |
2021-04-30 | $1.68 | $1.72 | $1.65 | $1.65 | $1.65 | 22,633 |
2021-04-29 | $1.79 | $1.80 | $1.70 | $1.70 | $1.70 | 8,804 |
2021-04-28 | $1.75 | $1.80 | $1.70 | $1.80 | $1.80 | 3,829 |
2021-04-27 | $1.75 | $1.80 | $1.73 | $1.75 | $1.75 | 11,537 |
2021-04-26 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 2,182 |
2021-04-23 | $1.73 | $1.85 | $1.73 | $1.75 | $1.75 | 54,437 |
2021-04-22 | $1.69 | $1.70 | $1.61 | $1.70 | $1.70 | 11,783 |
2021-04-21 | $1.65 | $1.68 | $1.61 | $1.66 | $1.66 | 25,211 |
2021-04-20 | $1.62 | $1.65 | $1.62 | $1.62 | $1.62 | 5,369 |
2021-04-19 | $1.75 | $1.75 | $1.62 | $1.62 | $1.62 | 10,431 |
2021-04-16 | $1.62 | $1.75 | $1.62 | $1.75 | $1.75 | 5,559 |
2021-04-15 | $1.63 | $1.70 | $1.62 | $1.62 | $1.62 | 12,126 |
2021-04-14 | $1.70 | $1.70 | $1.63 | $1.63 | $1.63 | 32,030 |
2021-04-13 | $1.75 | $1.80 | $1.65 | $1.75 | $1.75 | 63,093 |
2021-04-12 | $1.80 | $1.85 | $1.70 | $1.75 | $1.75 | 46,165 |
2021-04-09 | $1.74 | $1.80 | $1.72 | $1.76 | $1.76 | 3,028 |
2021-04-08 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 695 |
2021-04-07 | $1.80 | $2.00 | $1.72 | $1.72 | $1.72 | 10,428 |
2021-04-06 | $1.75 | $1.80 | $1.70 | $1.76 | $1.76 | 6,576 |
2021-04-05 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 8,021 |
2021-04-01 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 13,050 |
2021-03-31 | $1.72 | $1.80 | $1.69 | $1.70 | $1.70 | 44,837 |
2021-03-30 | $1.85 | $1.85 | $1.72 | $1.72 | $1.72 | 21,852 |
2021-03-29 | $1.75 | $1.85 | $1.75 | $1.79 | $1.79 | 887 |
2021-03-26 | $1.75 | $1.75 | $1.72 | $1.74 | $1.74 | 11,568 |
2021-03-25 | $1.77 | $1.84 | $1.72 | $1.75 | $1.75 | 14,138 |
2021-03-24 | $1.77 | $1.85 | $1.77 | $1.85 | $1.85 | 12,645 |
2021-03-23 | $1.85 | $1.85 | $1.73 | $1.80 | $1.80 | 13,022 |
2021-03-22 | $1.72 | $1.82 | $1.72 | $1.72 | $1.72 | 1,862 |
2021-03-19 | $1.85 | $1.85 | $1.72 | $1.72 | $1.72 | 15,389 |
2021-03-18 | $1.83 | $1.85 | $1.75 | $1.85 | $1.85 | 18,278 |
2021-03-17 | $1.80 | $1.85 | $1.80 | $1.82 | $1.82 | 9,092 |
2021-03-16 | $1.85 | $1.85 | $1.72 | $1.80 | $1.80 | 15,156 |
2021-03-15 | $1.76 | $1.88 | $1.65 | $1.85 | $1.85 | 28,023 |
2021-03-12 | $1.79 | $1.88 | $1.75 | $1.75 | $1.75 | 24,195 |
2021-03-11 | $2.38 | $2.38 | $1.75 | $1.84 | $1.84 | 294,918 |
2021-03-10 | $2.25 | $2.38 | $2.22 | $2.34 | $2.34 | 1,927 |
2021-03-09 | $2.30 | $2.30 | $2.20 | $2.20 | $2.20 | 9,040 |
2021-03-08 | $2.15 | $2.58 | $2.00 | $2.38 | $2.38 | 10,811 |
2021-03-05 | $2.40 | $2.46 | $2.11 | $2.11 | $2.11 | 31,208 |
2021-03-04 | $2.20 | $2.40 | $2.15 | $2.30 | $2.30 | 51,885 |
2021-03-03 | $2.10 | $2.39 | $2.02 | $2.20 | $2.20 | 75,368 |
2021-03-02 | $2.08 | $2.20 | $2.08 | $2.20 | $2.20 | 9,370 |
2021-03-01 | $2.00 | $2.15 | $2.00 | $2.00 | $2.00 | 18,231 |
2021-02-26 | $1.90 | $2.05 | $1.90 | $2.04 | $2.04 | 10,032 |
2021-02-25 | $1.92 | $2.10 | $1.82 | $1.92 | $1.92 | 21,492 |
2021-02-24 | $1.90 | $1.96 | $1.80 | $1.92 | $1.92 | 21,500 |
2021-02-23 | $1.95 | $1.99 | $1.85 | $1.85 | $1.85 | 36,104 |
2021-02-22 | $1.90 | $1.94 | $1.83 | $1.94 | $1.94 | 25,700 |
2021-02-19 | $1.75 | $2.00 | $1.72 | $1.90 | $1.90 | 36,213 |
2021-02-18 | $1.89 | $1.90 | $1.72 | $1.76 | $1.76 | 17,037 |
2021-02-17 | $1.90 | $1.90 | $1.76 | $1.76 | $1.76 | 17,000 |
2021-02-16 | $1.90 | $2.06 | $1.80 | $1.80 | $1.80 | 37,720 |
2021-02-12 | $2.10 | $2.12 | $1.86 | $2.02 | $2.02 | 25,755 |
2021-02-11 | $1.85 | $2.23 | $1.80 | $2.10 | $2.10 | 76,832 |
2021-02-10 | $1.96 | $2.10 | $1.87 | $1.95 | $1.95 | 74,911 |
2021-02-09 | $1.75 | $2.03 | $1.75 | $1.95 | $1.95 | 74,900 |
2021-02-08 | $1.62 | $1.81 | $1.60 | $1.75 | $1.75 | 25,375 |
2021-02-05 | $1.55 | $1.67 | $1.45 | $1.64 | $1.64 | 7,478 |
2021-02-04 | $1.70 | $1.70 | $1.55 | $1.55 | $1.55 | 20,409 |
2021-02-03 | $1.59 | $1.68 | $1.55 | $1.68 | $1.68 | 90,739 |
2021-02-02 | $1.56 | $1.65 | $1.49 | $1.55 | $1.55 | 23,900 |
2021-02-01 | $1.40 | $1.57 | $1.40 | $1.55 | $1.55 | 2,375 |
2021-01-29 | $1.55 | $1.77 | $1.42 | $1.42 | $1.42 | 42,897 |
2021-01-28 | $1.50 | $1.65 | $1.49 | $1.53 | $1.53 | 26,965 |
2021-01-27 | $1.65 | $1.65 | $1.42 | $1.50 | $1.50 | 18,518 |
2021-01-26 | $1.47 | $1.68 | $1.40 | $1.65 | $1.65 | 84,901 |
2021-01-25 | $1.55 | $1.70 | $1.45 | $1.47 | $1.47 | 50,325 |
2021-01-22 | $1.50 | $1.69 | $1.50 | $1.66 | $1.66 | 50,071 |
2021-01-21 | $1.51 | $1.70 | $1.33 | $1.62 | $1.62 | 61,497 |
2021-01-20 | $1.80 | $1.98 | $1.45 | $1.73 | $1.73 | 87,630 |
2021-01-19 | $1.77 | $1.90 | $1.65 | $1.81 | $1.81 | 34,200 |
2021-01-15 | $1.78 | $1.98 | $1.61 | $1.61 | $1.61 | 114,799 |
2021-01-14 | $1.74 | $1.93 | $1.74 | $1.80 | $1.80 | 19,700 |
2021-01-13 | $1.59 | $1.91 | $1.59 | $1.76 | $1.76 | 24,100 |
2021-01-12 | $1.60 | $1.79 | $1.55 | $1.58 | $1.58 | 14,900 |
2021-01-11 | $1.57 | $1.57 | $1.51 | $1.54 | $1.54 | 3,761 |
2021-01-08 | $1.57 | $1.70 | $1.57 | $1.57 | $1.57 | 18,083 |
2021-01-07 | $1.55 | $1.65 | $1.50 | $1.57 | $1.57 | 28,280 |
2021-01-06 | $1.42 | $1.60 | $1.42 | $1.55 | $1.55 | 46,010 |
2021-01-05 | $1.26 | $1.55 | $1.22 | $1.42 | $1.42 | 50,985 |
2021-01-04 | $1.14 | $1.26 | $1.14 | $1.25 | $1.25 | 62,854 |
2020-12-31 | $1.13 | $1.25 | $1.13 | $1.22 | $1.22 | 41,105 |
2020-12-30 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 36,604 |
2020-12-29 | $1.20 | $1.20 | $1.10 | $1.14 | $1.14 | 13,555 |
2020-12-28 | $1.19 | $1.19 | $1.14 | $1.17 | $1.17 | 3,710 |
2020-12-24 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 3,710 |
2020-12-23 | $1.17 | $1.19 | $1.14 | $1.19 | $1.19 | 16,971 |
2020-12-22 | $1.13 | $1.24 | $1.13 | $1.16 | $1.16 | 8,075 |
2020-12-21 | $1.10 | $1.13 | $1.08 | $1.13 | $1.13 | 17,275 |
2020-12-18 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 41,130 |
2020-12-17 | $1.17 | $1.28 | $1.08 | $1.12 | $1.12 | 60,351 |
2020-12-16 | $1.15 | $1.17 | $1.09 | $1.17 | $1.17 | 49,900 |
2020-12-15 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 84,006 |
2020-12-14 | $1.35 | $1.35 | $1.13 | $1.17 | $1.17 | 64,475 |
2020-12-11 | $1.46 | $1.49 | $1.30 | $1.30 | $1.30 | 17,293 |
2020-12-10 | $1.33 | $1.48 | $1.25 | $1.33 | $1.33 | 26,600 |
2020-12-09 | $1.59 | $1.60 | $1.28 | $1.41 | $1.41 | 14,593 |
2020-12-08 | $1.41 | $1.59 | $1.41 | $1.59 | $1.59 | 10,494 |
2020-12-07 | $1.45 | $1.50 | $1.41 | $1.45 | $1.45 | 9,496 |
2020-12-04 | $1.45 | $1.50 | $1.41 | $1.45 | $1.45 | 5,969 |
2020-12-03 | $1.39 | $1.75 | $1.39 | $1.44 | $1.44 | 164,309 |
2020-12-02 | $1.22 | $1.40 | $1.17 | $1.39 | $1.39 | 30,898 |
2020-12-01 | $1.26 | $1.26 | $1.17 | $1.20 | $1.20 | 3,400 |
2020-11-30 | $1.30 | $1.31 | $1.13 | $1.20 | $1.20 | 22,572 |
2020-11-27 | $1.28 | $1.36 | $1.28 | $1.36 | $1.36 | 17,673 |
2020-11-25 | $1.28 | $1.28 | $1.24 | $1.28 | $1.28 | 3,921 |
2020-11-24 | $1.27 | $1.34 | $1.27 | $1.33 | $1.33 | 46,100 |
2020-11-23 | $1.24 | $1.34 | $1.06 | $1.23 | $1.23 | 55,110 |
2020-11-20 | $1.24 | $1.25 | $1.19 | $1.19 | $1.19 | 1,383 |
2020-11-19 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 1,629 |
2020-11-18 | $1.22 | $1.24 | $1.18 | $1.21 | $1.21 | 2,540 |
2020-11-17 | $1.20 | $1.20 | $1.14 | $1.19 | $1.19 | 11,408 |
2020-11-16 | $1.10 | $1.25 | $1.10 | $1.15 | $1.15 | 13,595 |
2020-11-13 | $1.05 | $1.14 | $1.05 | $1.05 | $1.05 | 25,386 |
2020-11-12 | $1.30 | $1.30 | $1.02 | $1.03 | $1.03 | 145,964 |
2020-11-11 | $1.28 | $1.29 | $1.15 | $1.25 | $1.25 | 4,144 |
2020-11-10 | $1.08 | $1.28 | $1.08 | $1.26 | $1.26 | 5,094 |
2020-11-09 | $1.08 | $1.27 | $1.08 | $1.12 | $1.12 | 9,217 |
2020-11-06 | $1.15 | $1.34 | $1.14 | $1.14 | $1.14 | 45,589 |
2020-11-05 | $1.29 | $1.29 | $1.13 | $1.14 | $1.14 | 11,812 |
2020-11-04 | $1.13 | $1.19 | $1.13 | $1.19 | $1.19 | 8,629 |
2020-11-03 | $1.11 | $1.32 | $1.02 | $1.20 | $1.20 | 39,510 |
2020-11-02 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 6,294 |
2020-10-30 | $1.06 | $1.12 | $1.05 | $1.06 | $1.06 | 8,195 |
2020-10-29 | $1.20 | $1.20 | $1.02 | $1.18 | $1.18 | 12,787 |
2020-10-28 | $1.27 | $1.37 | $1.20 | $1.20 | $1.20 | 5,318 |
2020-10-27 | $1.13 | $1.30 | $1.13 | $1.23 | $1.23 | 25,722 |
2020-10-26 | $1.20 | $1.22 | $1.17 | $1.18 | $1.18 | 36,949 |
2020-10-23 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 30,061 |
2020-10-22 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 8,950 |
2020-10-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 323 |
2020-10-20 | $1.14 | $1.15 | $1.05 | $1.05 | $1.05 | 17,601 |
2020-10-19 | $1.05 | $1.10 | $1.02 | $1.10 | $1.10 | 16,595 |
2020-10-16 | $1.12 | $1.17 | $1.05 | $1.07 | $1.07 | 22,433 |
2020-10-15 | $1.12 | $1.24 | $1.06 | $1.12 | $1.12 | 12,243 |
2020-10-14 | $1.04 | $1.30 | $0.91 | $1.19 | $1.19 | 89,017 |
2020-10-13 | $1.18 | $1.20 | $0.77 | $1.04 | $1.04 | 70,541 |
2020-10-12 | $1.24 | $1.24 | $1.18 | $1.23 | $1.23 | 23,859 |
2020-10-09 | $1.14 | $1.23 | $1.12 | $1.20 | $1.20 | 33,060 |
2020-10-08 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 47,322 |
2020-10-07 | $1.15 | $1.15 | $1.01 | $1.10 | $1.10 | 49,175 |
2020-10-06 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 18,579 |
2020-10-05 | $1.05 | $1.12 | $1.03 | $1.08 | $1.08 | 44,657 |
2020-10-02 | $0.95 | $1.09 | $0.91 | $1.01 | $1.01 | 62,556 |
2020-10-01 | $0.94 | $1.06 | $0.94 | $1.00 | $1.00 | 56,953 |
2020-09-30 | $0.82 | $0.94 | $0.82 | $0.91 | $0.91 | 98,902 |
2020-09-29 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 20,506 |
2020-09-28 | $0.86 | $0.86 | $0.78 | $0.82 | $0.82 | 54,594 |
2020-09-25 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 6,950 |
2020-09-24 | $0.84 | $0.84 | $0.75 | $0.75 | $0.75 | 23,772 |
2020-09-23 | $0.84 | $0.84 | $0.75 | $0.75 | $0.75 | 26,855 |
2020-09-22 | $0.80 | $0.84 | $0.78 | $0.84 | $0.84 | 33,697 |
2020-09-21 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 3,956 |
2020-09-18 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 2,971 |
2020-09-17 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 3,994 |
2020-09-16 | $0.77 | $0.80 | $0.70 | $0.80 | $0.80 | 37,017 |
2020-09-15 | $0.77 | $0.77 | $0.71 | $0.73 | $0.73 | 701 |
2020-09-14 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 5,462 |
2020-09-11 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 33,163 |
2020-09-10 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 3,579 |
2020-09-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,754 |
2020-09-08 | $0.88 | $0.88 | $0.75 | $0.78 | $0.78 | 16,271 |
2020-09-04 | $0.77 | $0.79 | $0.72 | $0.79 | $0.79 | 85,361 |
2020-09-03 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 9,982 |
2020-09-02 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 8,523 |
2020-09-01 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 13,156 |
2020-08-31 | $0.88 | $0.88 | $0.79 | $0.79 | $0.79 | 12,190 |
2020-08-28 | $0.89 | $0.89 | $0.84 | $0.88 | $0.88 | 2,793 |
2020-08-27 | $0.86 | $0.90 | $0.78 | $0.79 | $0.79 | 28,989 |
2020-08-26 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 14,842 |
2020-08-25 | $0.78 | $0.93 | $0.78 | $0.85 | $0.85 | 33,645 |
2020-08-24 | $0.78 | $0.98 | $0.78 | $0.82 | $0.82 | 52,236 |
2020-08-21 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 19,864 |
2020-08-20 | $0.89 | $0.90 | $0.84 | $0.84 | $0.84 | 16,454 |
2020-08-19 | $0.77 | $0.90 | $0.77 | $0.84 | $0.84 | 53,776 |
2020-08-18 | $0.79 | $0.85 | $0.75 | $0.75 | $0.75 | 30,491 |
2020-08-17 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 1,500 |
2020-08-14 | $0.84 | $0.84 | $0.75 | $0.80 | $0.80 | 20,065 |
2020-08-13 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 14,164 |
2020-08-12 | $0.70 | $0.76 | $0.70 | $0.73 | $0.73 | 4,403 |
2020-08-11 | $0.79 | $0.79 | $0.69 | $0.69 | $0.69 | 85,178 |
2020-08-10 | $0.85 | $0.87 | $0.78 | $0.84 | $0.84 | 38,066 |
2020-08-07 | $0.82 | $0.88 | $0.81 | $0.85 | $0.85 | 13,908 |
2020-08-06 | $0.88 | $0.88 | $0.81 | $0.81 | $0.81 | 6,968 |
2020-08-05 | $0.81 | $0.88 | $0.80 | $0.85 | $0.85 | 6,077 |
2020-08-04 | $0.85 | $0.92 | $0.76 | $0.85 | $0.85 | 30,266 |
2020-08-03 | $0.82 | $0.83 | $0.77 | $0.81 | $0.81 | 9,007 |
2020-07-31 | $0.81 | $0.81 | $0.77 | $0.81 | $0.81 | 13,978 |
2020-07-30 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 3,146 |
2020-07-29 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 20,555 |
2020-07-28 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 6,883 |
2020-07-27 | $0.80 | $0.81 | $0.73 | $0.78 | $0.78 | 25,259 |
2020-07-24 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 4,064 |
2020-07-23 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 1,624 |
2020-07-22 | $0.82 | $0.83 | $0.76 | $0.77 | $0.77 | 4,889 |
2020-07-21 | $0.74 | $0.88 | $0.74 | $0.80 | $0.80 | 61,900 |
2020-07-20 | $0.75 | $0.79 | $0.74 | $0.74 | $0.74 | 800 |
2020-07-17 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 12,000 |
2020-07-16 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 40,600 |
2020-07-15 | $0.70 | $0.76 | $0.70 | $0.74 | $0.74 | 32,800 |
2020-07-14 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 11,200 |
2020-07-13 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 10,400 |
2020-07-10 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 14,400 |
2020-07-09 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 1,900 |
2020-07-08 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 9,200 |
2020-07-07 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 3,800 |
2020-07-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 8,200 |
2020-07-02 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 18,300 |
2020-07-01 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 29,400 |
2020-06-30 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 7,000 |
2020-06-29 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 37,200 |
2020-06-26 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 11,400 |
2020-06-25 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 23,200 |
2020-06-24 | $0.74 | $0.76 | $0.70 | $0.72 | $0.72 | 17,900 |
2020-06-23 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 46,900 |
2020-06-22 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 34,200 |
2020-06-19 | $0.66 | $0.85 | $0.65 | $0.71 | $0.71 | 108,300 |
2020-06-18 | $0.82 | $0.85 | $0.79 | $0.81 | $0.81 | 90,900 |
2020-06-17 | $0.77 | $0.85 | $0.77 | $0.81 | $0.81 | 98,500 |
2020-06-16 | $0.74 | $0.79 | $0.73 | $0.77 | $0.77 | 65,600 |
2020-06-15 | $0.77 | $0.77 | $0.70 | $0.74 | $0.74 | 58,800 |
2020-06-12 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 96,200 |
2020-06-11 | $0.75 | $0.77 | $0.70 | $0.71 | $0.71 | 105,500 |
2020-06-10 | $0.75 | $0.83 | $0.70 | $0.75 | $0.75 | 237,900 |
2020-06-09 | $0.81 | $0.83 | $0.60 | $0.72 | $0.72 | 539,355 |
2020-06-08 | $0.82 | $0.92 | $0.80 | $0.89 | $0.89 | 378,970 |
2020-06-05 | $0.78 | $0.82 | $0.74 | $0.78 | $0.78 | 521,725 |
2020-06-04 | $0.77 | $0.82 | $0.74 | $0.77 | $0.77 | 201,605 |
2020-06-03 | $0.72 | $0.78 | $0.72 | $0.77 | $0.77 | 94,995 |
2020-06-02 | $0.70 | $0.73 | $0.67 | $0.72 | $0.72 | 118,191 |
2020-06-01 | $0.66 | $0.72 | $0.66 | $0.70 | $0.70 | 305,387 |
2020-05-29 | $0.77 | $0.77 | $0.62 | $0.66 | $0.66 | 1,066,252 |
2020-05-28 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 31,811 |
2020-05-27 | $0.87 | $0.87 | $0.81 | $0.86 | $0.86 | 69,066 |
2020-05-26 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 79,341 |
2020-05-22 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 61,689 |
2020-05-21 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 33,248 |
2020-05-20 | $0.95 | $0.95 | $0.87 | $0.91 | $0.91 | 73,135 |
2020-05-19 | $0.94 | $0.95 | $0.88 | $0.92 | $0.92 | 77,444 |
2020-05-18 | $0.83 | $0.90 | $0.82 | $0.88 | $0.88 | 134,360 |
2020-05-15 | $0.85 | $0.87 | $0.75 | $0.82 | $0.82 | 170,101 |
2020-05-14 | $0.89 | $0.90 | $0.82 | $0.87 | $0.87 | 93,921 |
2020-05-13 | $0.92 | $0.92 | $0.78 | $0.90 | $0.90 | 136,182 |
2020-05-12 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 53,680 |
2020-05-11 | $0.98 | $0.99 | $0.93 | $0.94 | $0.94 | 88,075 |
2020-05-08 | $1.01 | $1.04 | $0.94 | $0.97 | $0.97 | 183,866 |
2020-05-07 | $1.08 | $1.26 | $0.95 | $0.98 | $0.98 | 971,656 |
2020-05-06 | $1.01 | $1.04 | $0.91 | $0.95 | $0.95 | 208,951 |
2020-05-05 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 73,576 |
2020-05-04 | $1.03 | $1.17 | $1.02 | $1.07 | $1.07 | 377,195 |
2020-05-01 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 49,316 |
2020-04-30 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 151,327 |
2020-04-29 | $0.97 | $1.05 | $0.96 | $1.00 | $1.00 | 112,733 |
2020-04-28 | $1.03 | $1.03 | $0.96 | $0.97 | $0.97 | 59,190 |
2020-04-27 | $1.03 | $1.04 | $0.98 | $1.02 | $1.02 | 81,490 |
2020-04-24 | $1.02 | $1.02 | $0.93 | $1.02 | $1.02 | 76,842 |
2020-04-23 | $1.00 | $1.02 | $0.93 | $1.02 | $1.02 | 210,801 |
2020-04-22 | $1.03 | $1.14 | $0.97 | $0.98 | $0.98 | 250,888 |
2020-04-21 | $1.02 | $1.07 | $0.95 | $1.01 | $1.01 | 339,285 |
2020-04-20 | $0.98 | $1.09 | $0.92 | $1.00 | $1.00 | 765,939 |
2020-04-17 | $0.95 | $1.04 | $0.90 | $0.95 | $0.95 | 106,213 |
2020-04-16 | $1.07 | $1.07 | $0.95 | $0.95 | $0.95 | 53,481 |
2020-04-15 | $0.99 | $1.08 | $0.96 | $0.98 | $0.98 | 9,085 |
2020-04-14 | $1.05 | $1.05 | $0.92 | $0.94 | $0.94 | 27,975 |
2020-04-13 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 4,593 |
2020-04-09 | $1.02 | $1.20 | $0.92 | $1.05 | $1.05 | 41,397 |
2020-04-08 | $0.94 | $1.10 | $0.94 | $1.03 | $1.03 | 24,011 |
2020-04-07 | $0.90 | $1.00 | $0.90 | $0.92 | $0.92 | 20,493 |
2020-04-06 | $1.04 | $1.04 | $0.90 | $0.90 | $0.90 | 17,948 |
2020-04-03 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 8,713 |
2020-04-02 | $0.95 | $1.10 | $0.91 | $0.91 | $0.91 | 24,553 |
2020-04-01 | $0.93 | $1.28 | $0.93 | $0.95 | $0.95 | 32,921 |
2020-03-31 | $0.95 | $1.00 | $0.92 | $0.93 | $0.93 | 27,365 |
2020-03-30 | $1.15 | $1.15 | $0.95 | $0.95 | $0.95 | 6,049 |
2020-03-27 | $1.31 | $1.31 | $1.00 | $1.01 | $1.01 | 10,241 |
2020-03-26 | $1.19 | $1.19 | $0.96 | $1.12 | $1.12 | 21,606 |
2020-03-25 | $1.25 | $1.29 | $1.07 | $1.15 | $1.15 | 7,710 |
2020-03-24 | $1.21 | $1.21 | $1.10 | $1.15 | $1.15 | 1,693 |
2020-03-23 | $1.13 | $1.29 | $1.03 | $1.14 | $1.14 | 10,145 |
2020-03-20 | $1.28 | $1.28 | $1.10 | $1.16 | $1.16 | 2,192 |
2020-03-19 | $1.36 | $1.36 | $1.10 | $1.18 | $1.18 | 23,334 |
2020-03-18 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 124 |
2020-03-17 | $1.39 | $1.44 | $1.07 | $1.15 | $1.15 | 25,739 |
2020-03-16 | $1.44 | $1.44 | $1.04 | $1.35 | $1.35 | 10,927 |
2020-03-13 | $1.81 | $1.82 | $1.41 | $1.41 | $1.41 | 32,830 |
2020-03-12 | $1.85 | $1.96 | $1.81 | $1.81 | $1.81 | 5,801 |
2020-03-11 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 316 |
2020-03-10 | $1.94 | $2.07 | $1.52 | $1.90 | $1.90 | 12,671 |
2020-03-09 | $2.06 | $2.06 | $1.90 | $1.90 | $1.90 | 9,799 |
2020-03-06 | $2.13 | $2.13 | $2.02 | $2.02 | $2.02 | 26,821 |
2020-03-05 | $2.10 | $2.10 | $2.01 | $2.01 | $2.01 | 2,381 |
2020-03-04 | $2.05 | $2.15 | $2.05 | $2.15 | $2.15 | 32,896 |
2020-03-03 | $2.01 | $2.24 | $2.01 | $2.03 | $2.03 | 1,168 |
2020-03-02 | $1.98 | $2.07 | $1.98 | $2.02 | $2.02 | 9,880 |
2020-02-28 | $2.18 | $2.49 | $2.00 | $2.00 | $2.00 | 22,119 |
2020-02-27 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 4,883 |
2020-02-26 | $2.04 | $2.04 | $2.00 | $2.00 | $2.00 | 1,418 |
2020-02-25 | $2.07 | $2.07 | $2.01 | $2.04 | $2.04 | 839 |
2020-02-24 | $1.95 | $2.04 | $1.90 | $1.97 | $1.97 | 19,327 |
2020-02-21 | $1.97 | $2.02 | $1.97 | $2.02 | $2.02 | 3,493 |
2020-02-20 | $2.03 | $2.08 | $1.99 | $2.04 | $2.04 | 8,321 |
2020-02-19 | $2.04 | $2.06 | $2.00 | $2.00 | $2.00 | 30,513 |
2020-02-18 | $1.98 | $2.07 | $1.98 | $2.00 | $2.00 | 4,713 |
2020-02-14 | $2.05 | $2.10 | $1.92 | $1.92 | $1.92 | 12,471 |
2020-02-13 | $2.07 | $2.08 | $2.06 | $2.06 | $2.06 | 14,320 |
2020-02-12 | $2.09 | $2.11 | $2.03 | $2.03 | $2.03 | 11,539 |
2020-02-11 | $2.12 | $2.12 | $2.07 | $2.10 | $2.10 | 4,903 |
2020-02-10 | $2.08 | $2.08 | $2.07 | $2.07 | $2.07 | 2,993 |
2020-02-07 | $2.09 | $2.11 | $2.08 | $2.08 | $2.08 | 3,063 |
2020-02-06 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 533 |
2020-02-05 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 4,881 |
2020-02-04 | $2.10 | $2.11 | $2.07 | $2.07 | $2.07 | 12,150 |
2020-02-03 | $2.10 | $2.14 | $2.10 | $2.10 | $2.10 | 26,991 |
2020-01-31 | $2.11 | $2.14 | $2.10 | $2.12 | $2.12 | 10,611 |
2020-01-30 | $2.05 | $2.14 | $2.05 | $2.06 | $2.06 | 2,226 |
2020-01-29 | $2.08 | $2.14 | $2.06 | $2.09 | $2.09 | 23,346 |
2020-01-28 | $2.10 | $2.13 | $2.08 | $2.08 | $2.08 | 23,061 |
2020-01-27 | $2.11 | $2.15 | $2.11 | $2.11 | $2.11 | 6,297 |
2020-01-24 | $2.13 | $2.18 | $2.10 | $2.14 | $2.14 | 65,589 |
2020-01-23 | $2.14 | $2.29 | $2.14 | $2.15 | $2.15 | 4,428 |
2020-01-22 | $2.12 | $2.20 | $2.12 | $2.15 | $2.15 | 63,489 |
2020-01-21 | $2.08 | $2.10 | $2.05 | $2.10 | $2.10 | 12,840 |
2020-01-17 | $2.14 | $2.18 | $2.10 | $2.10 | $2.10 | 8,089 |
2020-01-16 | $2.11 | $2.21 | $2.10 | $2.10 | $2.10 | 8,176 |
2020-01-15 | $2.13 | $2.18 | $2.12 | $2.13 | $2.13 | 4,165 |
2020-01-14 | $2.15 | $2.16 | $2.10 | $2.11 | $2.11 | 4,072 |
2020-01-13 | $2.15 | $2.20 | $2.10 | $2.11 | $2.11 | 9,553 |
2020-01-10 | $2.14 | $2.22 | $2.10 | $2.13 | $2.13 | 20,912 |
2020-01-09 | $2.09 | $2.17 | $2.09 | $2.10 | $2.10 | 7,338 |
2020-01-08 | $2.11 | $2.20 | $2.03 | $2.20 | $2.20 | 38,232 |
2020-01-07 | $2.16 | $2.20 | $2.07 | $2.13 | $2.13 | 14,459 |
2020-01-06 | $2.17 | $2.17 | $2.08 | $2.10 | $2.10 | 7,938 |
2020-01-03 | $2.10 | $2.17 | $2.07 | $2.08 | $2.08 | 9,849 |
2020-01-02 | $2.17 | $2.22 | $2.14 | $2.16 | $2.16 | 34,408 |
2019-12-31 | $2.03 | $2.17 | $2.03 | $2.12 | $2.12 | 35,542 |
2019-12-30 | $2.25 | $2.30 | $2.03 | $2.09 | $2.09 | 86,785 |
2019-12-27 | $2.29 | $2.31 | $2.26 | $2.26 | $2.26 | 24,925 |
2019-12-26 | $2.27 | $2.33 | $2.22 | $2.22 | $2.22 | 42,072 |
2019-12-24 | $2.21 | $2.33 | $2.21 | $2.32 | $2.32 | 7,048 |
2019-12-23 | $2.36 | $2.36 | $2.23 | $2.23 | $2.23 | 10,055 |
2019-12-20 | $2.20 | $2.40 | $2.11 | $2.40 | $2.40 | 55,837 |
2019-12-19 | $2.18 | $2.20 | $2.10 | $2.20 | $2.20 | 62,082 |
2019-12-18 | $2.16 | $2.18 | $2.10 | $2.18 | $2.18 | 44,652 |
2019-12-17 | $2.22 | $2.25 | $2.15 | $2.25 | $2.25 | 54,800 |
2019-12-16 | $2.18 | $2.19 | $2.15 | $2.19 | $2.19 | 70,917 |
2019-12-13 | $2.21 | $2.27 | $2.18 | $2.18 | $2.18 | 42,267 |
2019-12-12 | $2.23 | $2.24 | $2.19 | $2.21 | $2.21 | 41,344 |
2019-12-11 | $2.23 | $2.27 | $2.20 | $2.23 | $2.23 | 33,664 |
2019-12-10 | $2.26 | $2.29 | $2.23 | $2.29 | $2.29 | 19,801 |
2019-12-09 | $2.29 | $2.37 | $2.20 | $2.37 | $2.37 | 11,463 |
2019-12-06 | $2.22 | $2.38 | $2.20 | $2.25 | $2.25 | 41,385 |
2019-12-05 | $2.31 | $2.31 | $2.21 | $2.21 | $2.21 | 26,094 |
2019-12-04 | $2.37 | $2.37 | $2.29 | $2.29 | $2.29 | 12,669 |
2019-12-03 | $2.40 | $2.40 | $2.30 | $2.39 | $2.39 | 1,946 |
2019-12-02 | $2.35 | $2.40 | $2.35 | $2.40 | $2.40 | 692 |
2019-11-29 | $2.40 | $2.40 | $2.30 | $2.40 | $2.40 | 2,393 |
2019-11-27 | $2.30 | $2.40 | $2.28 | $2.40 | $2.40 | 7,449 |
2019-11-26 | $2.30 | $2.35 | $2.26 | $2.30 | $2.30 | 22,650 |
2019-11-25 | $2.24 | $2.36 | $2.21 | $2.30 | $2.30 | 11,700 |
2019-11-22 | $2.22 | $2.33 | $2.22 | $2.25 | $2.25 | 4,931 |
2019-11-21 | $2.27 | $2.34 | $2.24 | $2.33 | $2.33 | 2,471 |
2019-11-20 | $2.41 | $2.75 | $2.28 | $2.30 | $2.30 | 15,125 |
2019-11-19 | $2.18 | $2.50 | $2.16 | $2.50 | $2.50 | 18,619 |
2019-11-18 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 4,064 |
2019-11-15 | $2.23 | $2.24 | $2.16 | $2.21 | $2.21 | 22,449 |
2019-11-14 | $2.25 | $2.26 | $2.24 | $2.24 | $2.24 | 9,098 |
2019-11-13 | $2.30 | $2.30 | $2.28 | $2.28 | $2.28 | 3,745 |
2019-11-12 | $2.30 | $2.40 | $2.30 | $2.37 | $2.37 | 3,070 |
2019-11-11 | $2.45 | $2.48 | $2.27 | $2.48 | $2.48 | 14,241 |
2019-11-08 | $2.47 | $2.47 | $2.38 | $2.41 | $2.41 | 9,184 |
2019-11-07 | $2.47 | $2.47 | $2.46 | $2.46 | $2.46 | 778 |
2019-11-06 | $2.54 | $2.54 | $2.46 | $2.47 | $2.47 | 2,242 |
2019-11-05 | $2.46 | $2.52 | $2.46 | $2.50 | $2.50 | 3,464 |
2019-11-04 | $2.46 | $2.48 | $2.43 | $2.48 | $2.48 | 3,520 |
2019-11-01 | $2.60 | $2.60 | $2.45 | $2.55 | $2.55 | 10,198 |
2019-10-31 | $2.46 | $2.67 | $2.46 | $2.67 | $2.67 | 1,460 |
2019-10-30 | $2.52 | $2.53 | $2.52 | $2.53 | $2.53 | 634 |
2019-10-29 | $2.73 | $2.75 | $2.70 | $2.74 | $2.74 | 1,239 |
2019-10-28 | $2.68 | $2.69 | $2.50 | $2.60 | $2.60 | 6,521 |
2019-10-25 | $2.50 | $2.65 | $2.50 | $2.64 | $2.64 | 1,615 |
2019-10-24 | $2.63 | $2.68 | $2.62 | $2.65 | $2.65 | 2,931 |
2019-10-23 | $2.57 | $2.72 | $2.57 | $2.63 | $2.63 | 2,002 |
2019-10-22 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 626 |
2019-10-21 | $2.41 | $2.72 | $2.41 | $2.54 | $2.54 | 3,086 |
2019-10-18 | $2.68 | $2.71 | $2.50 | $2.50 | $2.50 | 3,099 |
2019-10-17 | $2.67 | $2.70 | $2.57 | $2.70 | $2.70 | 3,925 |
2019-10-16 | $2.63 | $2.63 | $2.54 | $2.54 | $2.54 | 2,986 |
2019-10-15 | $2.65 | $2.72 | $2.48 | $2.48 | $2.48 | 20,435 |
2019-10-14 | $2.35 | $2.59 | $2.30 | $2.59 | $2.59 | 14,373 |
2019-10-11 | $2.42 | $2.63 | $2.32 | $2.63 | $2.63 | 5,987 |
2019-10-10 | $2.26 | $2.61 | $2.26 | $2.49 | $2.49 | 21,346 |
2019-10-09 | $2.32 | $2.41 | $2.24 | $2.24 | $2.24 | 3,167 |
2019-10-08 | $2.24 | $2.31 | $2.23 | $2.31 | $2.31 | 1,749 |
2019-10-07 | $2.27 | $2.35 | $2.23 | $2.23 | $2.23 | 2,709 |
2019-10-04 | $2.49 | $2.49 | $2.30 | $2.30 | $2.30 | 5,989 |
2019-10-03 | $2.39 | $2.58 | $2.30 | $2.49 | $2.49 | 4,921 |
2019-10-02 | $2.60 | $2.60 | $2.31 | $2.37 | $2.37 | 15,266 |
2019-10-01 | $2.40 | $2.58 | $2.34 | $2.53 | $2.53 | 10,326 |
2019-09-30 | $2.33 | $2.38 | $2.30 | $2.38 | $2.38 | 3,235 |
2019-09-27 | $2.27 | $2.45 | $2.27 | $2.31 | $2.31 | 6,763 |
2019-09-26 | $2.13 | $2.44 | $2.13 | $2.30 | $2.30 | 33,379 |
2019-09-25 | $2.20 | $2.49 | $2.11 | $2.11 | $2.11 | 16,183 |
2019-09-24 | $2.35 | $2.43 | $2.20 | $2.20 | $2.20 | 9,841 |
2019-09-23 | $2.45 | $2.50 | $2.37 | $2.37 | $2.37 | 4,580 |
2019-09-20 | $2.50 | $2.52 | $2.35 | $2.52 | $2.52 | 39,782 |
2019-09-19 | $2.50 | $2.68 | $2.50 | $2.54 | $2.54 | 7,436 |
2019-09-18 | $2.62 | $2.62 | $2.55 | $2.55 | $2.55 | 12,242 |
2019-09-17 | $2.65 | $2.70 | $2.60 | $2.62 | $2.62 | 17,125 |
2019-09-16 | $2.75 | $2.75 | $2.62 | $2.65 | $2.65 | 41,834 |
2019-09-13 | $2.73 | $2.80 | $2.66 | $2.66 | $2.66 | 11,607 |
2019-09-12 | $3.00 | $3.00 | $2.70 | $2.73 | $2.73 | 22,836 |
2019-09-11 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 7,781 |
2019-09-10 | $3.33 | $3.33 | $3.10 | $3.15 | $3.15 | 5,934 |
2019-09-09 | $3.03 | $3.35 | $2.96 | $2.98 | $2.98 | 16,137 |
2019-09-06 | $2.73 | $3.27 | $2.73 | $2.95 | $2.95 | 39,720 |
2019-09-05 | $2.77 | $2.77 | $2.71 | $2.71 | $2.71 | 1,298 |
2019-09-04 | $2.72 | $2.77 | $2.71 | $2.73 | $2.73 | 1,405 |
2019-09-03 | $2.66 | $2.71 | $2.66 | $2.71 | $2.71 | 342 |
2019-08-30 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 641 |
2019-08-29 | $2.63 | $2.78 | $2.63 | $2.66 | $2.66 | 9,095 |
2019-08-28 | $2.75 | $2.76 | $2.70 | $2.73 | $2.73 | 3,624 |
2019-08-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 12 |
2019-08-26 | $2.78 | $2.78 | $2.61 | $2.75 | $2.75 | 1,761 |
2019-08-23 | $2.63 | $2.75 | $2.63 | $2.68 | $2.68 | 6,806 |
2019-08-22 | $2.80 | $2.80 | $2.64 | $2.64 | $2.64 | 534 |
2019-08-21 | $2.73 | $2.85 | $2.73 | $2.85 | $2.85 | 3,027 |
2019-08-20 | $2.66 | $2.68 | $2.60 | $2.60 | $2.60 | 2,497 |
2019-08-19 | $2.71 | $2.71 | $2.60 | $2.60 | $2.60 | 1,119 |
2019-08-16 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 3,000 |
2019-08-15 | $2.71 | $2.71 | $2.63 | $2.63 | $2.63 | 1,526 |
2019-08-14 | $2.71 | $2.71 | $2.63 | $2.66 | $2.66 | 9,246 |
2019-08-13 | $2.86 | $2.86 | $2.46 | $2.60 | $2.60 | 37,297 |
2019-08-12 | $3.01 | $3.01 | $2.86 | $2.88 | $2.88 | 6,266 |
2019-08-09 | $3.05 | $3.05 | $2.90 | $2.94 | $2.94 | 12,393 |
2019-08-08 | $3.18 | $3.18 | $3.00 | $3.00 | $3.00 | 7,217 |
2019-08-07 | $3.14 | $3.20 | $3.00 | $3.10 | $3.10 | 2,517 |
2019-08-06 | $3.22 | $3.22 | $3.17 | $3.17 | $3.17 | 489 |
2019-08-05 | $3.15 | $3.17 | $3.10 | $3.10 | $3.10 | 5,218 |
2019-08-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,668 |
2019-08-01 | $3.25 | $3.32 | $3.20 | $3.20 | $3.20 | 7,255 |
2019-07-31 | $3.44 | $3.44 | $3.24 | $3.24 | $3.24 | 13,113 |
2019-07-30 | $3.25 | $3.39 | $3.25 | $3.39 | $3.39 | 8,194 |
2019-07-29 | $3.30 | $3.45 | $3.25 | $3.25 | $3.25 | 6,878 |
2019-07-26 | $3.35 | $3.47 | $3.35 | $3.35 | $3.35 | 3,486 |
2019-07-25 | $3.42 | $3.43 | $3.38 | $3.38 | $3.38 | 2,170 |
2019-07-24 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 1,278 |
2019-07-23 | $3.42 | $3.43 | $3.42 | $3.43 | $3.43 | 1,063 |
2019-07-22 | $3.37 | $3.45 | $3.37 | $3.45 | $3.45 | 546 |
2019-07-19 | $3.41 | $3.43 | $3.35 | $3.43 | $3.43 | 14,819 |
2019-07-18 | $3.50 | $3.50 | $3.41 | $3.41 | $3.41 | 1,275 |
2019-07-17 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 742 |
2019-07-16 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 2,437 |
2019-07-15 | $3.57 | $3.57 | $3.40 | $3.43 | $3.43 | 6,784 |
2019-07-12 | $3.75 | $3.75 | $3.56 | $3.56 | $3.56 | 2,155 |
2019-07-11 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 1,513 |
2019-07-10 | $3.75 | $3.75 | $3.56 | $3.75 | $3.75 | 2,190 |
2019-07-09 | $3.68 | $3.75 | $3.55 | $3.63 | $3.63 | 5,269 |
2019-07-08 | $3.67 | $3.70 | $3.64 | $3.70 | $3.70 | 1,126 |
2019-07-05 | $3.70 | $3.70 | $3.46 | $3.46 | $3.46 | 1,824 |
2019-07-03 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 1,073 |
2019-07-02 | $3.72 | $3.75 | $3.55 | $3.69 | $3.69 | 1,294 |
2019-07-01 | $3.67 | $3.75 | $3.57 | $3.57 | $3.57 | 3,512 |
2019-06-28 | $3.57 | $3.75 | $3.55 | $3.75 | $3.75 | 9,840 |
2019-06-27 | $3.65 | $3.65 | $3.52 | $3.62 | $3.62 | 1,810 |
2019-06-26 | $3.67 | $3.74 | $3.57 | $3.65 | $3.65 | 3,794 |
2019-06-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,053 |
2019-06-24 | $3.57 | $3.68 | $3.57 | $3.66 | $3.66 | 5,208 |
2019-06-21 | $3.59 | $3.59 | $3.54 | $3.55 | $3.55 | 2,351 |
2019-06-20 | $3.53 | $3.72 | $3.42 | $3.63 | $3.63 | 2,269 |
2019-06-19 | $3.45 | $3.70 | $3.45 | $3.52 | $3.52 | 1,760 |
2019-06-18 | $3.45 | $3.54 | $3.45 | $3.54 | $3.54 | 874 |
2019-06-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 425 |
2019-06-14 | $3.57 | $3.57 | $3.40 | $3.50 | $3.50 | 4,446 |
2019-06-13 | $3.55 | $3.66 | $3.55 | $3.66 | $3.66 | 5,765 |
2019-06-12 | $3.53 | $3.54 | $3.40 | $3.40 | $3.40 | 2,232 |
2019-06-11 | $3.61 | $3.76 | $3.61 | $3.76 | $3.76 | 3,212 |
2019-06-10 | $3.50 | $3.68 | $3.50 | $3.54 | $3.54 | 1,272 |
2019-06-07 | $3.52 | $3.54 | $3.40 | $3.40 | $3.40 | 318 |
2019-06-06 | $3.52 | $3.74 | $3.41 | $3.41 | $3.41 | 983 |
2019-06-05 | $3.44 | $3.60 | $3.42 | $3.44 | $3.44 | 5,377 |
2019-06-04 | $3.74 | $3.74 | $3.41 | $3.45 | $3.45 | 13,836 |
2019-06-03 | $3.56 | $3.67 | $3.40 | $3.43 | $3.43 | 13,979 |
2019-05-31 | $3.69 | $3.69 | $3.56 | $3.57 | $3.57 | 830 |
2019-05-30 | $3.70 | $3.70 | $3.57 | $3.62 | $3.62 | 2,420 |
2019-05-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 63 |
2019-05-28 | $3.89 | $3.94 | $3.69 | $3.78 | $3.78 | 13,697 |
2019-05-24 | $3.40 | $3.95 | $3.40 | $3.80 | $3.80 | 31,372 |
2019-05-23 | $3.45 | $3.64 | $3.40 | $3.49 | $3.49 | 7,813 |
2019-05-22 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 2,989 |
2019-05-21 | $3.51 | $3.54 | $3.43 | $3.43 | $3.43 | 5,489 |
2019-05-20 | $3.46 | $3.46 | $3.43 | $3.46 | $3.46 | 1,392 |
2019-05-17 | $3.45 | $3.51 | $3.43 | $3.47 | $3.47 | 3,539 |
2019-05-16 | $3.51 | $3.52 | $3.44 | $3.49 | $3.49 | 1,717 |
2019-05-15 | $3.50 | $3.51 | $3.48 | $3.48 | $3.48 | 5,107 |
2019-05-14 | $3.51 | $3.52 | $3.47 | $3.51 | $3.51 | 3,140 |
2019-05-13 | $3.50 | $3.52 | $3.43 | $3.52 | $3.52 | 2,182 |
2019-05-10 | $3.56 | $3.56 | $3.36 | $3.43 | $3.43 | 19,247 |
2019-05-09 | $3.66 | $3.66 | $3.56 | $3.56 | $3.56 | 365 |
2019-05-08 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 551 |
2019-05-07 | $3.74 | $3.75 | $3.60 | $3.72 | $3.72 | 6,448 |
2019-05-06 | $3.84 | $3.84 | $3.70 | $3.70 | $3.70 | 9,775 |
2019-05-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 65 |
2019-05-02 | $3.84 | $3.84 | $3.80 | $3.81 | $3.81 | 398 |
2019-05-01 | $3.81 | $3.85 | $3.76 | $3.76 | $3.76 | 3,490 |
2019-04-30 | $3.79 | $3.83 | $3.75 | $3.80 | $3.80 | 1,925 |
2019-04-29 | $3.76 | $3.88 | $3.75 | $3.88 | $3.88 | 4,657 |
2019-04-26 | $3.76 | $3.84 | $3.76 | $3.84 | $3.84 | 1,245 |
2019-04-25 | $3.80 | $3.84 | $3.75 | $3.78 | $3.78 | 3,275 |
2019-04-24 | $3.97 | $3.97 | $3.78 | $3.97 | $3.97 | 2,822 |
2019-04-23 | $3.81 | $3.92 | $3.81 | $3.89 | $3.89 | 2,070 |
2019-04-22 | $3.95 | $3.95 | $3.82 | $3.83 | $3.83 | 2,944 |
2019-04-18 | $3.85 | $3.99 | $3.85 | $3.99 | $3.99 | 895 |
2019-04-17 | $3.87 | $3.99 | $3.86 | $3.86 | $3.86 | 10,956 |
2019-04-16 | $3.90 | $3.90 | $3.78 | $3.89 | $3.89 | 2,531 |
2019-04-15 | $3.99 | $3.99 | $3.75 | $3.89 | $3.89 | 10,264 |
2019-04-12 | $3.86 | $3.96 | $3.86 | $3.96 | $3.96 | 865 |
2019-04-11 | $3.95 | $3.95 | $3.85 | $3.88 | $3.88 | 1,576 |
2019-04-10 | $3.92 | $4.00 | $3.91 | $3.95 | $3.95 | 2,695 |
2019-04-09 | $4.04 | $4.04 | $3.94 | $3.96 | $3.96 | 2,109 |
2019-04-08 | $4.03 | $4.12 | $4.01 | $4.04 | $4.04 | 3,444 |
2019-04-05 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 53,222 |
2019-04-04 | $4.09 | $4.15 | $4.00 | $4.00 | $4.00 | 22,163 |
2019-04-03 | $4.13 | $4.14 | $3.99 | $4.10 | $4.10 | 22,250 |
2019-04-02 | $4.01 | $4.20 | $3.97 | $4.00 | $4.00 | 16,450 |
2019-04-01 | $3.98 | $4.10 | $3.81 | $4.00 | $4.00 | 21,482 |
2019-03-29 | $3.94 | $4.00 | $3.85 | $3.99 | $3.99 | 43,308 |
2019-03-28 | $3.81 | $4.00 | $3.80 | $3.98 | $3.98 | 37,094 |
2019-03-27 | $3.87 | $3.99 | $3.83 | $3.84 | $3.84 | 7,518 |
2019-03-26 | $3.96 | $3.97 | $3.84 | $3.84 | $3.84 | 3,279 |
2019-03-25 | $3.91 | $3.96 | $3.91 | $3.96 | $3.96 | 3,208 |
2019-03-22 | $3.95 | $4.01 | $3.90 | $3.97 | $3.97 | 15,889 |
2019-03-21 | $3.78 | $4.00 | $3.78 | $3.95 | $3.95 | 27,035 |
2019-03-20 | $3.71 | $3.81 | $3.71 | $3.78 | $3.78 | 9,770 |
2019-03-19 | $3.80 | $3.89 | $3.70 | $3.70 | $3.70 | 9,013 |
2019-03-18 | $3.95 | $3.98 | $3.78 | $3.78 | $3.78 | 17,943 |
2019-03-15 | $3.91 | $3.99 | $3.88 | $3.99 | $3.99 | 14,159 |
2019-03-14 | $3.94 | $3.94 | $3.90 | $3.90 | $3.90 | 3,478 |
2019-03-13 | $3.92 | $3.97 | $3.90 | $3.90 | $3.90 | 7,667 |
2019-03-12 | $4.01 | $4.01 | $3.91 | $3.95 | $3.95 | 32,789 |
2019-03-11 | $4.00 | $4.10 | $3.97 | $4.01 | $4.01 | 151,103 |
2019-03-08 | $4.15 | $4.15 | $3.96 | $3.96 | $3.96 | 919,586 |
2019-03-07 | $3.94 | $4.10 | $3.87 | $4.09 | $4.09 | 52,633 |
2019-03-06 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 13,616 |
2019-03-05 | $3.90 | $4.00 | $3.90 | $3.93 | $3.93 | 5,274 |
2019-03-04 | $3.90 | $3.97 | $3.87 | $3.88 | $3.88 | 3,437 |
2019-03-01 | $3.98 | $4.00 | $3.95 | $3.95 | $3.95 | 16,657 |
2019-02-28 | $3.89 | $3.98 | $3.85 | $3.98 | $3.98 | 7,869 |
2019-02-27 | $3.86 | $3.86 | $3.82 | $3.86 | $3.86 | 1,662 |
2019-02-26 | $3.97 | $3.97 | $3.81 | $3.81 | $3.81 | 3,273 |
2019-02-25 | $3.87 | $3.95 | $3.86 | $3.90 | $3.90 | 7,034 |
2019-02-22 | $3.89 | $3.98 | $3.80 | $3.80 | $3.80 | 4,077 |
2019-02-21 | $3.91 | $3.94 | $3.86 | $3.90 | $3.90 | 4,831 |
2019-02-20 | $3.80 | $4.10 | $3.80 | $3.90 | $3.90 | 118,800 |
2019-02-19 | $3.82 | $3.85 | $3.80 | $3.84 | $3.84 | 3,992 |
2019-02-15 | $3.83 | $3.83 | $3.76 | $3.78 | $3.78 | 6,464 |
2019-02-14 | $3.92 | $3.95 | $3.85 | $3.85 | $3.85 | 5,229 |
2019-02-13 | $3.90 | $3.92 | $3.89 | $3.92 | $3.92 | 3,135 |
2019-02-12 | $3.89 | $3.95 | $3.84 | $3.84 | $3.84 | 10,143 |
2019-02-11 | $3.85 | $3.90 | $3.80 | $3.80 | $3.80 | 9,419 |
2019-02-08 | $3.88 | $4.00 | $3.81 | $3.82 | $3.82 | 18,890 |
2019-02-07 | $3.92 | $4.00 | $3.92 | $3.92 | $3.92 | 6,296 |
2019-02-06 | $3.80 | $3.95 | $3.79 | $3.90 | $3.90 | 24,014 |
2019-02-05 | $3.80 | $3.95 | $3.78 | $3.88 | $3.88 | 19,249 |
2019-02-04 | $3.71 | $4.00 | $3.71 | $3.98 | $3.98 | 50,191 |
2019-02-01 | $3.74 | $3.74 | $3.60 | $3.74 | $3.74 | 13,127 |
2019-01-31 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 7,352 |
2019-01-30 | $3.80 | $3.80 | $3.75 | $3.75 | $3.75 | 5,463 |
2019-01-29 | $3.83 | $3.91 | $3.75 | $3.86 | $3.86 | 9,596 |
2019-01-28 | $3.74 | $3.98 | $3.72 | $3.95 | $3.95 | 9,015 |
2019-01-25 | $3.80 | $3.95 | $3.70 | $3.74 | $3.74 | 21,352 |
2019-01-24 | $3.80 | $3.97 | $3.79 | $3.95 | $3.95 | 32,307 |
2019-01-23 | $3.80 | $3.99 | $3.75 | $3.89 | $3.89 | 64,971 |
2019-01-22 | $3.65 | $3.97 | $3.65 | $3.85 | $3.85 | 154,182 |
2019-01-18 | $3.79 | $3.79 | $3.65 | $3.65 | $3.65 | 2,357 |
2019-01-17 | $3.66 | $3.80 | $3.64 | $3.77 | $3.77 | 8,110 |
2019-01-16 | $3.79 | $3.80 | $3.78 | $3.80 | $3.80 | 8,994 |
2019-01-15 | $3.68 | $3.77 | $3.55 | $3.77 | $3.77 | 6,669 |
2019-01-14 | $3.62 | $3.80 | $3.62 | $3.76 | $3.76 | 8,417 |
2019-01-11 | $3.45 | $3.62 | $3.45 | $3.62 | $3.62 | 2,392 |
2019-01-10 | $3.85 | $3.86 | $3.54 | $3.54 | $3.54 | 1,634 |
2019-01-09 | $3.85 | $3.88 | $3.70 | $3.73 | $3.73 | 6,182 |
2019-01-08 | $3.50 | $3.57 | $3.48 | $3.55 | $3.55 | 4,787 |
2019-01-07 | $3.81 | $3.81 | $3.60 | $3.66 | $3.66 | 4,566 |
2019-01-04 | $3.97 | $3.97 | $3.54 | $3.65 | $3.65 | 4,990 |
2019-01-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1,011 |
2019-01-02 | $3.65 | $3.97 | $3.62 | $3.70 | $3.70 | 3,944 |
2018-12-31 | $3.56 | $3.64 | $3.56 | $3.63 | $3.63 | 21,475 |
2018-12-28 | $3.25 | $3.58 | $3.25 | $3.54 | $3.54 | 10,904 |
2018-12-27 | $3.37 | $3.39 | $3.20 | $3.32 | $3.32 | 7,409 |
2018-12-26 | $3.36 | $3.50 | $3.25 | $3.25 | $3.25 | 1,807 |
2018-12-24 | $3.46 | $3.46 | $3.27 | $3.46 | $3.46 | 2,175 |
2018-12-21 | $3.26 | $3.51 | $3.26 | $3.51 | $3.51 | 6,196 |
2018-12-20 | $3.45 | $3.45 | $3.27 | $3.27 | $3.27 | 12,338 |
2018-12-19 | $3.36 | $3.42 | $3.25 | $3.34 | $3.34 | 20,119 |
2018-12-18 | $3.50 | $3.51 | $3.36 | $3.40 | $3.40 | 2,248 |
2018-12-17 | $3.47 | $3.50 | $3.35 | $3.50 | $3.50 | 23,899 |
2018-12-14 | $3.60 | $3.68 | $3.50 | $3.50 | $3.50 | 9,908 |
2018-12-13 | $3.77 | $3.77 | $3.60 | $3.68 | $3.68 | 16,710 |
2018-12-12 | $3.63 | $3.72 | $3.62 | $3.72 | $3.72 | 1,395 |
2018-12-11 | $3.65 | $3.90 | $3.62 | $3.80 | $3.80 | 13,626 |
2018-12-10 | $3.83 | $3.83 | $3.67 | $3.80 | $3.80 | 6,682 |
2018-12-07 | $3.89 | $3.99 | $3.71 | $3.85 | $3.85 | 23,249 |
2018-12-06 | $3.98 | $3.98 | $3.72 | $3.84 | $3.84 | 15,860 |
2018-12-04 | $3.90 | $3.99 | $3.63 | $3.99 | $3.99 | 9,947 |
2018-12-03 | $3.83 | $3.85 | $3.65 | $3.85 | $3.85 | 8,013 |
2018-11-30 | $4.00 | $4.00 | $3.71 | $3.71 | $3.71 | 23,342 |
2018-11-29 | $3.98 | $4.00 | $3.78 | $4.00 | $4.00 | 17,471 |
2018-11-28 | $3.75 | $3.97 | $3.72 | $3.95 | $3.95 | 7,194 |
2018-11-27 | $3.59 | $3.97 | $3.59 | $3.71 | $3.71 | 24,150 |
2018-11-26 | $3.66 | $3.70 | $3.65 | $3.65 | $3.65 | 7,545 |
2018-11-23 | $3.74 | $3.74 | $3.52 | $3.52 | $3.52 | 252 |
2018-11-21 | $3.68 | $3.78 | $3.68 | $3.74 | $3.74 | 7,795 |
2018-11-20 | $3.75 | $3.79 | $3.71 | $3.71 | $3.71 | 8,750 |
2018-11-19 | $3.80 | $3.85 | $3.78 | $3.85 | $3.85 | 36,567 |
2018-11-16 | $3.88 | $3.88 | $3.75 | $3.76 | $3.76 | 5,358 |
2018-11-15 | $3.63 | $3.95 | $3.61 | $3.95 | $3.95 | 99,078 |
2018-11-14 | $3.64 | $3.75 | $3.61 | $3.61 | $3.61 | 32,155 |
2018-11-13 | $3.60 | $3.69 | $3.57 | $3.57 | $3.57 | 16,427 |
2018-11-12 | $3.67 | $3.80 | $3.57 | $3.65 | $3.65 | 17,797 |
2018-11-09 | $3.70 | $3.70 | $3.66 | $3.69 | $3.69 | 9,700 |
2018-11-08 | $3.64 | $3.75 | $3.64 | $3.72 | $3.72 | 13,754 |
2018-11-07 | $3.59 | $3.73 | $3.54 | $3.73 | $3.73 | 5,099 |
2018-11-06 | $3.39 | $3.58 | $3.39 | $3.58 | $3.58 | 3,078 |
2018-11-05 | $3.47 | $3.60 | $3.39 | $3.50 | $3.50 | 12,692 |
2018-11-02 | $3.49 | $3.67 | $3.40 | $3.49 | $3.49 | 19,646 |
2018-11-01 | $3.52 | $3.59 | $3.48 | $3.48 | $3.48 | 5,713 |
2018-10-31 | $3.50 | $3.55 | $3.37 | $3.55 | $3.55 | 10,067 |
2018-10-30 | $3.69 | $3.69 | $3.40 | $3.57 | $3.57 | 2,139 |
2018-10-29 | $3.76 | $3.76 | $3.59 | $3.61 | $3.61 | 3,684 |
2018-10-26 | $3.61 | $3.65 | $3.49 | $3.61 | $3.61 | 7,411 |
2018-10-25 | $3.50 | $3.74 | $3.31 | $3.61 | $3.61 | 13,703 |
2018-10-24 | $3.65 | $3.79 | $3.60 | $3.65 | $3.65 | 44,726 |
2018-10-23 | $3.50 | $3.85 | $3.50 | $3.66 | $3.66 | 21,363 |
2018-10-22 | $3.42 | $3.84 | $3.40 | $3.70 | $3.70 | 59,247 |
2018-10-19 | $3.40 | $3.45 | $3.35 | $3.37 | $3.37 | 4,947 |
2018-10-18 | $3.33 | $3.39 | $3.25 | $3.39 | $3.39 | 7,806 |
2018-10-17 | $3.28 | $3.40 | $3.25 | $3.34 | $3.34 | 34,443 |
2018-10-16 | $3.11 | $3.31 | $3.00 | $3.28 | $3.28 | 14,121 |
2018-10-15 | $2.95 | $3.22 | $2.95 | $3.11 | $3.11 | 6,947 |
2018-10-12 | $3.07 | $3.08 | $2.96 | $3.03 | $3.03 | 9,824 |
2018-10-11 | $3.07 | $3.14 | $3.03 | $3.03 | $3.03 | 10,479 |
2018-10-10 | $3.12 | $3.12 | $3.02 | $3.07 | $3.07 | 6,622 |
2018-10-09 | $3.24 | $3.24 | $3.10 | $3.10 | $3.10 | 3,098 |
2018-10-08 | $3.16 | $3.24 | $3.06 | $3.06 | $3.06 | 3,337 |
2018-10-05 | $3.07 | $3.25 | $3.03 | $3.15 | $3.15 | 15,797 |
2018-10-04 | $3.09 | $3.19 | $3.05 | $3.05 | $3.05 | 4,662 |
2018-10-03 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 12,197 |
2018-10-02 | $3.15 | $3.22 | $3.14 | $3.20 | $3.20 | 4,086 |
2018-10-01 | $3.22 | $3.23 | $3.12 | $3.12 | $3.12 | 4,085 |
2018-09-28 | $3.15 | $3.23 | $3.15 | $3.15 | $3.15 | 2,635 |
2018-09-27 | $3.15 | $3.20 | $3.15 | $3.18 | $3.18 | 4,909 |
2018-09-26 | $3.14 | $3.17 | $2.99 | $3.01 | $3.01 | 14,429 |
2018-09-25 | $3.01 | $3.18 | $2.96 | $3.06 | $3.06 | 18,023 |
2018-09-24 | $3.07 | $3.08 | $2.94 | $3.03 | $3.03 | 22,794 |
2018-09-21 | $3.20 | $3.22 | $3.04 | $3.04 | $3.04 | 49,357 |
2018-09-20 | $3.18 | $3.22 | $3.07 | $3.22 | $3.22 | 19,359 |
2018-09-19 | $3.08 | $3.25 | $3.06 | $3.20 | $3.20 | 57,622 |
2018-09-18 | $3.17 | $3.20 | $3.06 | $3.06 | $3.06 | 10,919 |
2018-09-17 | $3.22 | $3.25 | $3.17 | $3.17 | $3.17 | 4,838 |
2018-09-14 | $3.17 | $3.26 | $3.17 | $3.17 | $3.17 | 6,256 |
2018-09-13 | $3.26 | $3.26 | $3.17 | $3.25 | $3.25 | 3,026 |
2018-09-12 | $3.15 | $3.26 | $3.07 | $3.25 | $3.25 | 2,680 |
2018-09-11 | $3.09 | $3.20 | $3.06 | $3.09 | $3.09 | 7,291 |
2018-09-10 | $3.06 | $3.13 | $3.06 | $3.11 | $3.11 | 5,677 |
2018-09-07 | $3.19 | $3.20 | $3.08 | $3.08 | $3.08 | 10,227 |
2018-09-06 | $3.12 | $3.26 | $3.09 | $3.09 | $3.09 | 11,510 |
2018-09-05 | $3.12 | $3.13 | $3.06 | $3.09 | $3.09 | 13,375 |
2018-09-04 | $3.11 | $3.13 | $3.03 | $3.09 | $3.09 | 9,500 |
2018-08-31 | $3.05 | $3.12 | $3.05 | $3.09 | $3.09 | 28,203 |
2018-08-30 | $3.22 | $3.23 | $3.04 | $3.10 | $3.10 | 10,918 |
2018-08-29 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 5,618 |
2018-08-28 | $3.26 | $3.26 | $3.13 | $3.18 | $3.18 | 9,109 |
2018-08-27 | $3.25 | $3.30 | $3.25 | $3.26 | $3.26 | 11,055 |
2018-08-24 | $3.32 | $3.32 | $3.25 | $3.25 | $3.25 | 8,628 |
2018-08-23 | $3.32 | $3.32 | $3.27 | $3.29 | $3.29 | 1,712 |
2018-08-22 | $3.25 | $3.37 | $3.25 | $3.25 | $3.25 | 3,232 |
2018-08-21 | $3.37 | $3.41 | $3.25 | $3.26 | $3.26 | 25,373 |
2018-08-20 | $3.25 | $3.33 | $3.25 | $3.33 | $3.33 | 19,428 |
2018-08-17 | $3.27 | $3.36 | $3.25 | $3.25 | $3.25 | 7,597 |
2018-08-16 | $3.27 | $3.39 | $3.27 | $3.28 | $3.28 | 10,774 |
2018-08-15 | $3.35 | $3.43 | $3.25 | $3.40 | $3.40 | 6,192 |
2018-08-14 | $3.35 | $3.52 | $3.31 | $3.40 | $3.40 | 16,276 |
2018-08-13 | $3.50 | $3.52 | $3.25 | $3.32 | $3.32 | 15,364 |
2018-08-10 | $3.25 | $3.50 | $3.25 | $3.50 | $3.50 | 17,924 |
2018-08-09 | $3.34 | $3.38 | $3.13 | $3.33 | $3.33 | 7,205 |
2018-08-08 | $3.32 | $3.32 | $3.15 | $3.24 | $3.24 | 2,847 |
2018-08-07 | $3.27 | $3.39 | $3.27 | $3.38 | $3.38 | 1,810 |
2018-08-06 | $3.25 | $3.32 | $3.25 | $3.25 | $3.25 | 9,651 |
2018-08-03 | $3.33 | $3.41 | $3.25 | $3.25 | $3.25 | 5,327 |
2018-08-02 | $3.37 | $3.37 | $3.25 | $3.32 | $3.32 | 7,282 |
2018-08-01 | $3.32 | $3.36 | $3.32 | $3.36 | $3.36 | 1,286 |
2018-07-31 | $3.31 | $3.41 | $3.31 | $3.31 | $3.31 | 4,014 |
2018-07-30 | $3.34 | $3.41 | $3.31 | $3.34 | $3.34 | 4,260 |
2018-07-27 | $3.42 | $3.50 | $3.28 | $3.28 | $3.28 | 4,644 |
2018-07-26 | $3.41 | $3.41 | $3.35 | $3.40 | $3.40 | 4,269 |
2018-07-25 | $3.49 | $3.49 | $3.35 | $3.40 | $3.40 | 8,033 |
2018-07-24 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 7,687 |
2018-07-23 | $3.42 | $3.43 | $3.38 | $3.38 | $3.38 | 852 |
2018-07-20 | $3.44 | $3.49 | $3.39 | $3.44 | $3.44 | 10,194 |
2018-07-19 | $3.43 | $3.49 | $3.35 | $3.37 | $3.37 | 9,593 |
2018-07-18 | $3.41 | $3.50 | $3.40 | $3.40 | $3.40 | 9,348 |
2018-07-17 | $3.42 | $3.45 | $3.41 | $3.41 | $3.41 | 17,845 |
2018-07-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 405 |
2018-07-13 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 3,722 |
2018-07-12 | $3.43 | $3.46 | $3.41 | $3.43 | $3.43 | 9,632 |
2018-07-11 | $3.50 | $3.50 | $3.41 | $3.42 | $3.42 | 19,160 |
2018-07-10 | $3.66 | $3.66 | $3.47 | $3.48 | $3.48 | 16,582 |
2018-07-09 | $3.67 | $3.73 | $3.61 | $3.64 | $3.64 | 22,688 |
2018-07-06 | $3.56 | $3.71 | $3.56 | $3.66 | $3.66 | 10,893 |
2018-07-05 | $3.63 | $3.86 | $3.55 | $3.56 | $3.56 | 9,040 |
2018-07-03 | $3.57 | $3.66 | $3.57 | $3.66 | $3.66 | 2,700 |
2018-07-02 | $3.65 | $3.72 | $3.54 | $3.60 | $3.60 | 8,347 |
2018-06-29 | $3.69 | $3.72 | $3.51 | $3.72 | $3.72 | 20,917 |
2018-06-28 | $3.53 | $3.64 | $3.53 | $3.60 | $3.60 | 2,555 |
2018-06-27 | $3.49 | $3.65 | $3.49 | $3.56 | $3.56 | 17,404 |
2018-06-26 | $3.51 | $3.53 | $3.49 | $3.49 | $3.49 | 43,058 |
2018-06-25 | $3.59 | $3.59 | $3.50 | $3.57 | $3.57 | 18,287 |
2018-06-22 | $3.60 | $3.75 | $3.51 | $3.56 | $3.56 | 13,691 |
2018-06-21 | $3.63 | $3.67 | $3.50 | $3.50 | $3.50 | 8,311 |
2018-06-20 | $3.67 | $3.70 | $3.59 | $3.59 | $3.59 | 15,464 |
2018-06-19 | $3.68 | $3.72 | $3.65 | $3.65 | $3.65 | 10,085 |
2018-06-18 | $3.64 | $3.74 | $3.62 | $3.66 | $3.66 | 12,129 |
2018-06-15 | $3.59 | $3.68 | $3.52 | $3.68 | $3.68 | 31,912 |
2018-06-14 | $3.58 | $3.59 | $3.43 | $3.54 | $3.54 | 35,483 |
2018-06-13 | $3.47 | $3.58 | $3.31 | $3.58 | $3.58 | 37,163 |
2018-06-12 | $3.52 | $3.57 | $3.44 | $3.44 | $3.44 | 12,759 |
2018-06-11 | $3.65 | $3.65 | $3.52 | $3.53 | $3.53 | 12,824 |
2018-06-08 | $3.66 | $3.66 | $3.55 | $3.61 | $3.61 | 11,137 |
2018-06-07 | $3.60 | $3.70 | $3.60 | $3.68 | $3.68 | 6,942 |
2018-06-06 | $3.51 | $3.72 | $3.51 | $3.61 | $3.61 | 17,346 |
2018-06-05 | $3.57 | $3.59 | $3.48 | $3.51 | $3.51 | 23,354 |
2018-06-04 | $3.90 | $3.91 | $3.55 | $3.59 | $3.59 | 31,849 |
2018-06-01 | $3.78 | $3.88 | $3.70 | $3.88 | $3.88 | 47,545 |
2018-05-31 | $3.85 | $3.99 | $3.68 | $3.68 | $3.68 | 43,047 |
2018-05-30 | $4.02 | $4.05 | $3.82 | $3.91 | $3.91 | 47,268 |
2018-05-29 | $4.04 | $4.05 | $3.93 | $4.04 | $4.04 | 23,485 |
2018-05-25 | $4.09 | $4.09 | $3.94 | $4.04 | $4.04 | 63,487 |
2018-05-24 | $4.19 | $4.19 | $4.01 | $4.02 | $4.02 | 43,404 |
2018-05-23 | $3.94 | $4.20 | $3.71 | $4.19 | $4.19 | 101,765 |
2018-05-22 | $3.88 | $3.95 | $3.76 | $3.90 | $3.90 | 35,655 |
2018-05-21 | $3.85 | $3.86 | $3.78 | $3.85 | $3.85 | 74,196 |
2018-05-18 | $3.79 | $3.82 | $3.75 | $3.82 | $3.82 | 54,169 |
2018-05-17 | $3.64 | $3.79 | $3.56 | $3.79 | $3.79 | 52,935 |
2018-05-16 | $3.60 | $3.69 | $3.60 | $3.61 | $3.61 | 48,223 |
2018-05-15 | $3.50 | $3.59 | $3.40 | $3.58 | $3.58 | 66,282 |
2018-05-14 | $3.47 | $3.50 | $3.30 | $3.48 | $3.48 | 41,370 |
2018-05-11 | $3.46 | $3.46 | $3.23 | $3.36 | $3.36 | 72,001 |
2018-05-10 | $3.44 | $3.46 | $3.40 | $3.45 | $3.45 | 16,671 |
2018-05-09 | $3.40 | $3.45 | $3.38 | $3.41 | $3.41 | 29,703 |
2018-05-08 | $3.40 | $3.48 | $3.40 | $3.45 | $3.45 | 15,482 |
2018-05-07 | $3.45 | $3.46 | $3.36 | $3.40 | $3.40 | 14,861 |
2018-05-04 | $3.26 | $3.50 | $3.26 | $3.45 | $3.45 | 53,161 |
2018-05-03 | $3.28 | $3.31 | $3.27 | $3.29 | $3.29 | 12,296 |
2018-05-02 | $3.28 | $3.29 | $3.25 | $3.28 | $3.28 | 23,406 |
2018-05-01 | $3.34 | $3.34 | $3.18 | $3.29 | $3.29 | 37,273 |
2018-04-30 | $3.28 | $3.35 | $3.20 | $3.34 | $3.34 | 37,207 |
2018-04-27 | $3.16 | $3.30 | $3.16 | $3.28 | $3.28 | 111,924 |
2018-04-26 | $3.13 | $3.17 | $3.13 | $3.17 | $3.17 | 23,077 |
2018-04-25 | $3.10 | $3.17 | $3.10 | $3.15 | $3.15 | 29,767 |
2018-04-24 | $3.13 | $3.14 | $3.09 | $3.12 | $3.12 | 22,094 |
2018-04-23 | $3.20 | $3.23 | $3.11 | $3.15 | $3.15 | 61,992 |
2018-04-20 | $3.03 | $3.29 | $3.03 | $3.27 | $3.27 | 95,428 |
2018-04-19 | $3.06 | $3.06 | $3.02 | $3.06 | $3.06 | 7,938 |
2018-04-18 | $2.97 | $3.05 | $2.97 | $3.05 | $3.05 | 15,824 |
2018-04-17 | $2.99 | $3.08 | $2.99 | $3.00 | $3.00 | 12,319 |
2018-04-16 | $2.96 | $3.07 | $2.96 | $3.00 | $3.00 | 45,798 |
2018-04-13 | $3.00 | $3.04 | $2.86 | $3.00 | $3.00 | 7,853 |
2018-04-12 | $3.00 | $3.05 | $2.99 | $3.03 | $3.03 | 11,546 |
2018-04-11 | $3.08 | $3.10 | $3.00 | $3.03 | $3.03 | 11,609 |
2018-04-10 | $3.02 | $3.11 | $2.98 | $3.10 | $3.10 | 23,900 |
2018-04-09 | $3.02 | $3.02 | $2.90 | $2.97 | $2.97 | 30,706 |
2018-04-06 | $2.94 | $3.02 | $2.84 | $2.99 | $2.99 | 8,315 |
2018-04-05 | $3.11 | $3.12 | $2.80 | $3.00 | $3.00 | 35,382 |
2018-04-04 | $2.99 | $3.10 | $2.98 | $3.09 | $3.09 | 50,989 |
2018-04-03 | $2.87 | $2.99 | $2.87 | $2.96 | $2.96 | 22,716 |
2018-04-02 | $2.94 | $2.94 | $2.80 | $2.89 | $2.89 | 41,163 |
2018-03-29 | $2.88 | $2.89 | $2.79 | $2.86 | $2.86 | 16,266 |
2018-03-28 | $2.94 | $2.99 | $2.89 | $2.92 | $2.92 | 22,373 |
2018-03-27 | $3.00 | $3.05 | $2.95 | $3.01 | $3.01 | 65,153 |
2018-03-26 | $2.93 | $3.05 | $2.85 | $3.04 | $3.04 | 77,608 |
2018-03-23 | $2.92 | $2.93 | $2.75 | $2.88 | $2.88 | 38,989 |
2018-03-22 | $2.85 | $2.90 | $2.75 | $2.90 | $2.90 | 52,092 |
2018-03-21 | $2.88 | $3.09 | $2.66 | $2.92 | $2.92 | 270,682 |
2018-03-20 | $2.37 | $2.54 | $2.37 | $2.47 | $2.47 | 24,674 |
2018-03-19 | $2.44 | $2.44 | $2.35 | $2.37 | $2.37 | 17,661 |
2018-03-16 | $2.40 | $2.49 | $2.38 | $2.41 | $2.41 | 10,314 |
2018-03-15 | $2.30 | $2.35 | $2.25 | $2.35 | $2.35 | 13,845 |
2018-03-14 | $2.31 | $2.31 | $2.25 | $2.25 | $2.25 | 11,167 |
2018-03-13 | $2.27 | $2.32 | $2.23 | $2.24 | $2.24 | 8,654 |
2018-03-12 | $2.26 | $2.35 | $2.23 | $2.24 | $2.24 | 23,414 |
2018-03-09 | $2.28 | $2.31 | $2.24 | $2.26 | $2.26 | 6,020 |
2018-03-08 | $2.31 | $2.34 | $2.24 | $2.24 | $2.24 | 6,708 |
2018-03-07 | $2.31 | $2.37 | $2.30 | $2.30 | $2.30 | 15,337 |
2018-03-06 | $2.35 | $2.38 | $2.31 | $2.34 | $2.34 | 16,091 |
2018-03-05 | $2.30 | $2.37 | $2.30 | $2.33 | $2.33 | 14,412 |
2018-03-02 | $2.30 | $2.35 | $2.30 | $2.31 | $2.31 | 8,896 |
2018-03-01 | $2.27 | $2.35 | $2.27 | $2.30 | $2.30 | 16,232 |
2018-02-28 | $2.29 | $2.31 | $2.22 | $2.22 | $2.22 | 22,351 |
2018-02-27 | $2.36 | $2.40 | $2.28 | $2.29 | $2.29 | 14,218 |
2018-02-26 | $2.31 | $2.40 | $2.31 | $2.33 | $2.33 | 16,537 |
2018-02-23 | $2.29 | $2.35 | $2.29 | $2.31 | $2.31 | 8,056 |
2018-02-22 | $2.29 | $2.37 | $2.29 | $2.30 | $2.30 | 20,021 |
2018-02-21 | $2.30 | $2.31 | $2.27 | $2.29 | $2.29 | 24,049 |
2018-02-20 | $2.40 | $2.43 | $2.26 | $2.30 | $2.30 | 13,821 |
2018-02-16 | $2.33 | $2.40 | $2.33 | $2.40 | $2.40 | 11,032 |
2018-02-15 | $2.40 | $2.40 | $2.29 | $2.34 | $2.34 | 13,466 |
2018-02-14 | $2.25 | $2.40 | $2.19 | $2.40 | $2.40 | 18,498 |
2018-02-13 | $2.28 | $2.28 | $2.21 | $2.26 | $2.26 | 3,161 |
2018-02-12 | $2.19 | $2.29 | $2.18 | $2.23 | $2.23 | 7,593 |
2018-02-09 | $2.21 | $2.31 | $2.14 | $2.20 | $2.20 | 31,863 |
2018-02-08 | $2.29 | $2.29 | $2.25 | $2.25 | $2.25 | 4,072 |
2018-02-07 | $2.30 | $2.31 | $2.26 | $2.29 | $2.29 | 7,078 |
2018-02-06 | $2.31 | $2.32 | $2.21 | $2.32 | $2.32 | 9,701 |
2018-02-05 | $2.11 | $2.34 | $2.11 | $2.34 | $2.34 | 17,910 |
2018-02-02 | $2.28 | $2.28 | $2.05 | $2.26 | $2.26 | 40,052 |
2018-02-01 | $2.28 | $2.30 | $2.28 | $2.28 | $2.28 | 3,874 |
2018-01-31 | $2.29 | $2.31 | $2.29 | $2.29 | $2.29 | 6,829 |
2018-01-30 | $2.30 | $2.31 | $2.29 | $2.29 | $2.29 | 7,936 |
2018-01-29 | $2.42 | $2.42 | $2.30 | $2.30 | $2.30 | 17,711 |
2018-01-26 | $2.43 | $2.45 | $2.32 | $2.45 | $2.45 | 13,009 |
2018-01-25 | $2.33 | $2.47 | $2.33 | $2.46 | $2.46 | 22,682 |
2018-01-24 | $2.31 | $2.33 | $2.29 | $2.32 | $2.32 | 17,223 |
2018-01-23 | $2.28 | $2.37 | $2.28 | $2.30 | $2.30 | 16,294 |
2018-01-22 | $2.40 | $2.41 | $2.30 | $2.30 | $2.30 | 26,395 |
2018-01-19 | $2.38 | $2.45 | $2.38 | $2.40 | $2.40 | 9,628 |
2018-01-18 | $2.40 | $2.41 | $2.38 | $2.38 | $2.38 | 5,862 |
2018-01-17 | $2.40 | $2.43 | $2.40 | $2.40 | $2.40 | 9,608 |
2018-01-16 | $2.40 | $2.52 | $2.40 | $2.50 | $2.50 | 36,378 |
2018-01-12 | $2.51 | $2.56 | $2.38 | $2.39 | $2.39 | 48,693 |
2018-01-11 | $2.54 | $2.57 | $2.50 | $2.50 | $2.50 | 56,675 |
2018-01-10 | $2.55 | $2.60 | $2.52 | $2.52 | $2.52 | 11,181 |
2018-01-09 | $2.66 | $2.68 | $2.60 | $2.62 | $2.62 | 12,242 |
2018-01-08 | $2.75 | $2.75 | $2.60 | $2.68 | $2.68 | 28,165 |
2018-01-05 | $2.82 | $2.82 | $2.60 | $2.77 | $2.77 | 17,872 |
2018-01-04 | $2.67 | $2.80 | $2.61 | $2.80 | $2.80 | 31,811 |
2018-01-03 | $2.63 | $2.67 | $2.60 | $2.67 | $2.67 | 34,591 |
2018-01-02 | $2.65 | $2.66 | $2.59 | $2.62 | $2.62 | 29,086 |
2017-12-29 | $2.60 | $2.71 | $2.53 | $2.70 | $2.70 | 80,522 |
2017-12-28 | $2.54 | $2.60 | $2.53 | $2.58 | $2.58 | 31,181 |
2017-12-27 | $2.60 | $2.60 | $2.54 | $2.54 | $2.54 | 33,235 |
2017-12-26 | $2.62 | $2.64 | $2.58 | $2.63 | $2.63 | 16,663 |
2017-12-22 | $2.75 | $2.75 | $2.57 | $2.64 | $2.64 | 16,740 |
2017-12-21 | $2.75 | $2.75 | $2.65 | $2.71 | $2.71 | 20,792 |
2017-12-20 | $2.60 | $2.75 | $2.55 | $2.72 | $2.72 | 13,755 |
2017-12-19 | $2.69 | $2.86 | $2.50 | $2.50 | $2.50 | 72,157 |
2017-12-18 | $2.55 | $2.85 | $2.55 | $2.62 | $2.62 | 41,137 |
2017-12-15 | $2.89 | $2.90 | $2.52 | $2.52 | $2.52 | 36,172 |
2017-12-14 | $2.94 | $2.99 | $2.77 | $2.86 | $2.86 | 75,667 |
2017-12-13 | $2.66 | $3.00 | $2.62 | $2.78 | $2.78 | 57,805 |
2017-12-12 | $2.71 | $2.78 | $2.61 | $2.71 | $2.71 | 15,039 |
2017-12-11 | $2.76 | $2.80 | $2.63 | $2.70 | $2.70 | 31,700 |
2017-12-08 | $2.73 | $2.80 | $2.65 | $2.79 | $2.79 | 38,089 |
2017-12-07 | $2.60 | $2.80 | $2.57 | $2.78 | $2.78 | 34,167 |
2017-12-06 | $2.79 | $2.79 | $2.52 | $2.60 | $2.60 | 17,984 |
2017-12-05 | $2.53 | $2.89 | $2.51 | $2.72 | $2.72 | 33,394 |
2017-12-04 | $2.45 | $2.57 | $2.45 | $2.55 | $2.55 | 27,817 |
2017-12-01 | $2.49 | $2.49 | $2.42 | $2.49 | $2.49 | 12,445 |
2017-11-30 | $2.45 | $2.50 | $2.40 | $2.46 | $2.46 | 11,532 |
2017-11-29 | $2.49 | $2.51 | $2.41 | $2.48 | $2.48 | 7,034 |
2017-11-28 | $2.40 | $2.49 | $2.38 | $2.48 | $2.48 | 37,452 |
2017-11-27 | $2.42 | $2.50 | $2.35 | $2.39 | $2.39 | 27,137 |
2017-11-24 | $2.54 | $2.54 | $2.40 | $2.43 | $2.43 | 18,742 |
2017-11-22 | $2.45 | $2.54 | $2.41 | $2.52 | $2.52 | 9,078 |
2017-11-21 | $2.50 | $2.50 | $2.39 | $2.43 | $2.43 | 26,908 |
2017-11-20 | $2.50 | $2.52 | $2.43 | $2.46 | $2.46 | 27,170 |
2017-11-17 | $2.63 | $2.63 | $2.40 | $2.48 | $2.48 | 13,234 |
2017-11-16 | $2.46 | $2.48 | $2.43 | $2.48 | $2.48 | 6,940 |
2017-11-15 | $2.48 | $2.53 | $2.47 | $2.50 | $2.50 | 8,140 |
2017-11-14 | $2.52 | $2.79 | $2.43 | $2.46 | $2.46 | 15,800 |
2017-11-13 | $2.43 | $2.54 | $2.20 | $2.53 | $2.53 | 109,317 |
2017-11-10 | $2.76 | $2.97 | $2.32 | $2.32 | $2.32 | 101,169 |
2017-11-09 | $2.92 | $2.96 | $2.75 | $2.77 | $2.77 | 26,034 |
2017-11-08 | $2.99 | $3.02 | $2.90 | $3.02 | $3.02 | 6,410 |
2017-11-07 | $2.98 | $2.99 | $2.90 | $2.95 | $2.95 | 9,640 |
2017-11-06 | $2.99 | $3.00 | $2.94 | $2.97 | $2.97 | 18,430 |
2017-11-03 | $2.88 | $2.97 | $2.86 | $2.91 | $2.91 | 24,869 |
2017-11-02 | $2.93 | $2.99 | $2.88 | $2.93 | $2.93 | 16,886 |
2017-11-01 | $2.96 | $2.99 | $2.86 | $2.93 | $2.93 | 11,124 |
2017-10-31 | $2.90 | $3.04 | $2.90 | $3.02 | $3.02 | 19,601 |
2017-10-30 | $2.88 | $2.99 | $2.81 | $2.85 | $2.85 | 35,384 |
2017-10-27 | $3.02 | $3.02 | $2.87 | $2.87 | $2.87 | 14,016 |
2017-10-26 | $3.04 | $3.04 | $2.90 | $3.04 | $3.04 | 9,188 |
2017-10-25 | $3.01 | $3.01 | $2.99 | $3.00 | $3.00 | 1,223 |
2017-10-24 | $2.98 | $2.99 | $2.97 | $2.98 | $2.98 | 4,506 |
2017-10-23 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 3,387 |
2017-10-20 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 28,550 |
2017-10-19 | $3.02 | $3.02 | $2.95 | $2.95 | $2.95 | 3,859 |
2017-10-18 | $3.00 | $3.05 | $2.97 | $2.99 | $2.99 | 9,413 |
2017-10-17 | $2.98 | $3.09 | $2.96 | $2.97 | $2.97 | 19,768 |
2017-10-16 | $2.99 | $3.00 | $2.90 | $2.96 | $2.96 | 11,517 |
2017-10-13 | $3.04 | $3.14 | $2.90 | $2.96 | $2.96 | 107,488 |
2017-10-12 | $3.12 | $3.17 | $3.02 | $3.02 | $3.02 | 14,212 |
2017-10-11 | $3.12 | $3.22 | $3.10 | $3.10 | $3.10 | 12,513 |
2017-10-10 | $3.18 | $3.21 | $3.14 | $3.15 | $3.15 | 12,457 |
2017-10-09 | $3.26 | $3.38 | $3.18 | $3.18 | $3.18 | 7,166 |
2017-10-06 | $3.33 | $3.33 | $3.21 | $3.25 | $3.25 | 8,609 |
2017-10-05 | $3.18 | $3.30 | $3.16 | $3.28 | $3.28 | 25,247 |
2017-10-04 | $3.16 | $3.19 | $3.16 | $3.17 | $3.17 | 8,873 |
2017-10-03 | $3.18 | $3.25 | $3.15 | $3.15 | $3.15 | 29,340 |
2017-10-02 | $3.18 | $3.22 | $3.16 | $3.16 | $3.16 | 13,099 |
2017-09-29 | $3.24 | $3.24 | $3.19 | $3.19 | $3.19 | 3,968 |
2017-09-28 | $3.25 | $3.25 | $3.22 | $3.25 | $3.25 | 6,111 |
2017-09-27 | $3.25 | $3.28 | $3.19 | $3.25 | $3.25 | 12,719 |
2017-09-26 | $3.15 | $3.28 | $3.13 | $3.19 | $3.19 | 13,019 |
2017-09-25 | $3.30 | $3.34 | $3.16 | $3.31 | $3.31 | 54,752 |
2017-09-22 | $3.27 | $3.29 | $3.11 | $3.29 | $3.29 | 40,318 |
2017-09-21 | $3.26 | $3.30 | $3.23 | $3.28 | $3.28 | 16,302 |
2017-09-20 | $3.14 | $3.30 | $3.09 | $3.30 | $3.30 | 46,210 |
2017-09-19 | $3.13 | $3.13 | $3.06 | $3.10 | $3.10 | 18,792 |
2017-09-18 | $3.05 | $3.18 | $3.05 | $3.12 | $3.12 | 8,538 |
2017-09-15 | $3.18 | $3.25 | $3.04 | $3.04 | $3.04 | 18,288 |
2017-09-14 | $3.16 | $3.27 | $3.16 | $3.18 | $3.18 | 26,048 |
2017-09-13 | $3.28 | $3.30 | $3.09 | $3.16 | $3.16 | 24,349 |
2017-09-12 | $3.26 | $3.30 | $3.26 | $3.28 | $3.28 | 2,278 |
2017-09-11 | $3.30 | $3.30 | $3.26 | $3.30 | $3.30 | 18,631 |
2017-09-08 | $3.28 | $3.37 | $3.25 | $3.37 | $3.37 | 23,284 |
2017-09-07 | $3.27 | $3.31 | $3.22 | $3.22 | $3.22 | 52,408 |
2017-09-06 | $3.30 | $3.30 | $3.16 | $3.27 | $3.27 | 19,639 |
2017-09-05 | $3.00 | $3.11 | $3.00 | $3.10 | $3.10 | 15,920 |
2017-09-01 | $3.06 | $3.07 | $3.00 | $3.03 | $3.03 | 9,465 |
2017-08-31 | $3.05 | $3.14 | $3.00 | $3.00 | $3.00 | 12,482 |
2017-08-30 | $2.95 | $3.09 | $2.95 | $3.06 | $3.06 | 9,282 |
2017-08-29 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 3,360 |
2017-08-28 | $3.00 | $3.07 | $2.99 | $3.00 | $3.00 | 18,183 |
2017-08-25 | $3.06 | $3.13 | $3.02 | $3.06 | $3.06 | 8,890 |
2017-08-24 | $3.12 | $3.13 | $3.00 | $3.07 | $3.07 | 11,258 |
2017-08-23 | $3.12 | $3.14 | $3.10 | $3.10 | $3.10 | 5,610 |
2017-08-22 | $3.23 | $3.23 | $3.10 | $3.11 | $3.11 | 8,506 |
2017-08-21 | $3.27 | $3.27 | $3.17 | $3.22 | $3.22 | 10,403 |
2017-08-18 | $3.13 | $3.27 | $3.11 | $3.27 | $3.27 | 10,059 |
2017-08-17 | $3.24 | $3.29 | $3.20 | $3.21 | $3.21 | 4,583 |
2017-08-16 | $3.22 | $3.29 | $3.20 | $3.27 | $3.27 | 4,812 |
2017-08-15 | $3.23 | $3.30 | $3.20 | $3.29 | $3.29 | 17,373 |
2017-08-14 | $3.46 | $3.46 | $3.18 | $3.30 | $3.30 | 7,096 |
2017-08-11 | $3.17 | $3.38 | $3.17 | $3.27 | $3.27 | 19,335 |
2017-08-10 | $3.20 | $3.26 | $3.18 | $3.22 | $3.22 | 7,767 |
2017-08-09 | $3.27 | $3.33 | $3.20 | $3.22 | $3.22 | 10,114 |
2017-08-08 | $3.42 | $3.42 | $3.28 | $3.30 | $3.30 | 8,339 |
2017-08-07 | $3.38 | $3.49 | $3.29 | $3.38 | $3.38 | 18,761 |
2017-08-04 | $3.40 | $3.40 | $3.27 | $3.40 | $3.40 | 22,730 |
2017-08-03 | $3.50 | $3.50 | $3.29 | $3.33 | $3.33 | 21,506 |
2017-08-02 | $3.40 | $3.48 | $3.31 | $3.48 | $3.48 | 17,329 |
2017-08-01 | $3.50 | $3.50 | $3.41 | $3.44 | $3.44 | 9,008 |
2017-07-31 | $3.50 | $3.50 | $3.42 | $3.46 | $3.46 | 21,399 |
2017-07-28 | $3.50 | $3.50 | $3.36 | $3.49 | $3.49 | 25,944 |
2017-07-27 | $3.36 | $3.36 | $3.32 | $3.35 | $3.35 | 9,911 |
2017-07-26 | $3.29 | $3.40 | $3.28 | $3.33 | $3.33 | 17,028 |
2017-07-25 | $3.33 | $3.40 | $3.26 | $3.26 | $3.26 | 32,501 |
2017-07-24 | $3.35 | $3.35 | $3.28 | $3.30 | $3.30 | 17,599 |
2017-07-21 | $3.38 | $3.38 | $3.29 | $3.30 | $3.30 | 25,374 |
2017-07-20 | $3.25 | $3.38 | $3.25 | $3.35 | $3.35 | 25,966 |
2017-07-19 | $3.27 | $3.30 | $3.25 | $3.27 | $3.27 | 7,851 |
2017-07-18 | $3.33 | $3.33 | $3.25 | $3.30 | $3.30 | 16,983 |
2017-07-17 | $3.37 | $3.37 | $3.28 | $3.30 | $3.30 | 23,531 |
2017-07-14 | $3.30 | $3.31 | $3.22 | $3.31 | $3.31 | 20,432 |
2017-07-13 | $3.24 | $3.29 | $3.21 | $3.26 | $3.26 | 8,636 |
2017-07-12 | $3.25 | $3.29 | $3.17 | $3.27 | $3.27 | 54,347 |
2017-07-11 | $3.32 | $3.32 | $3.17 | $3.18 | $3.18 | 15,073 |
2017-07-10 | $3.38 | $3.38 | $3.20 | $3.24 | $3.24 | 22,035 |
2017-07-07 | $3.30 | $3.34 | $3.24 | $3.33 | $3.33 | 44,915 |
2017-07-06 | $3.28 | $3.33 | $3.20 | $3.23 | $3.23 | 19,776 |
2017-07-05 | $3.35 | $3.35 | $3.21 | $3.23 | $3.23 | 25,784 |
2017-07-03 | $3.33 | $3.37 | $3.29 | $3.31 | $3.31 | 9,006 |
2017-06-30 | $3.40 | $3.40 | $3.25 | $3.33 | $3.33 | 19,720 |
2017-06-29 | $3.36 | $3.36 | $3.30 | $3.32 | $3.32 | 8,734 |
2017-06-28 | $3.40 | $3.47 | $3.30 | $3.32 | $3.32 | 17,124 |
2017-06-27 | $3.45 | $3.49 | $3.32 | $3.35 | $3.35 | 21,321 |
2017-06-26 | $3.46 | $3.59 | $3.30 | $3.44 | $3.44 | 70,028 |
2017-06-23 | $3.40 | $3.50 | $3.29 | $3.50 | $3.50 | 32,158 |
2017-06-22 | $3.36 | $3.41 | $3.28 | $3.40 | $3.40 | 26,900 |
2017-06-21 | $3.37 | $3.39 | $3.25 | $3.36 | $3.36 | 188,418 |
2017-06-20 | $3.38 | $3.42 | $3.21 | $3.21 | $3.21 | 48,739 |
2017-06-19 | $3.35 | $3.40 | $3.30 | $3.40 | $3.40 | 17,270 |
2017-06-16 | $3.47 | $3.47 | $3.28 | $3.28 | $3.28 | 101,265 |
2017-06-15 | $3.34 | $3.49 | $3.34 | $3.36 | $3.36 | 111,528 |
2017-06-14 | $3.47 | $3.50 | $3.28 | $3.29 | $3.29 | 35,600 |
2017-06-13 | $3.68 | $3.68 | $3.42 | $3.43 | $3.43 | 12,629 |
2017-06-12 | $3.49 | $3.68 | $3.46 | $3.68 | $3.68 | 13,628 |
2017-06-09 | $3.55 | $3.55 | $3.41 | $3.45 | $3.45 | 13,829 |
2017-06-08 | $3.54 | $3.55 | $3.41 | $3.41 | $3.41 | 43,410 |
2017-06-07 | $3.59 | $3.59 | $3.41 | $3.43 | $3.43 | 59,091 |
2017-06-06 | $3.62 | $3.67 | $3.42 | $3.47 | $3.47 | 24,989 |
2017-06-05 | $3.64 | $3.70 | $3.41 | $3.59 | $3.59 | 33,597 |
2017-06-02 | $3.47 | $3.53 | $3.36 | $3.53 | $3.53 | 36,591 |
2017-06-01 | $3.34 | $3.45 | $3.34 | $3.42 | $3.42 | 27,161 |
2017-05-31 | $3.44 | $3.44 | $3.38 | $3.38 | $3.38 | 5,258 |
2017-05-30 | $3.57 | $3.57 | $3.43 | $3.45 | $3.45 | 23,239 |
2017-05-26 | $3.39 | $3.51 | $3.34 | $3.51 | $3.51 | 14,636 |
2017-05-25 | $3.35 | $3.57 | $3.29 | $3.57 | $3.57 | 12,175 |
2017-05-24 | $3.36 | $3.45 | $3.04 | $3.29 | $3.29 | 83,721 |
2017-05-23 | $3.50 | $3.55 | $3.40 | $3.42 | $3.42 | 37,630 |
2017-05-22 | $3.75 | $3.75 | $3.55 | $3.55 | $3.55 | 70,847 |
2017-05-19 | $3.97 | $4.17 | $3.71 | $3.75 | $3.75 | 96,676 |
2017-05-18 | $3.98 | $4.08 | $3.98 | $4.02 | $4.02 | 21,645 |
2017-05-17 | $3.74 | $3.99 | $3.74 | $3.99 | $3.99 | 2,415 |
2017-05-16 | $3.77 | $3.77 | $3.70 | $3.71 | $3.71 | 10,395 |
2017-05-15 | $3.80 | $3.83 | $3.76 | $3.80 | $3.80 | 16,234 |
2017-05-12 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 640 |
2017-05-11 | $3.83 | $3.99 | $3.73 | $3.81 | $3.81 | 8,778 |
2017-05-10 | $3.70 | $3.88 | $3.70 | $3.87 | $3.87 | 4,363 |
2017-05-09 | $3.67 | $3.68 | $3.67 | $3.68 | $3.68 | 14,944 |
2017-05-08 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 4,395 |
2017-05-05 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 16,594 |
2017-05-04 | $3.73 | $3.74 | $3.68 | $3.68 | $3.68 | 8,335 |
2017-05-03 | $3.66 | $3.73 | $3.66 | $3.67 | $3.67 | 7,100 |
2017-05-02 | $3.67 | $3.71 | $3.67 | $3.71 | $3.71 | 2,631 |
2017-05-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 32 |
2017-04-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 235 |
2017-04-27 | $3.78 | $3.78 | $3.72 | $3.72 | $3.72 | 1,485 |
2017-04-26 | $3.65 | $3.78 | $3.65 | $3.74 | $3.74 | 8,154 |
2017-04-25 | $3.64 | $3.74 | $3.64 | $3.70 | $3.70 | 7,843 |
2017-04-24 | $3.68 | $3.71 | $3.66 | $3.66 | $3.66 | 555 |
2017-04-21 | $3.69 | $3.73 | $3.62 | $3.73 | $3.73 | 21,695 |
2017-04-20 | $3.62 | $3.70 | $3.61 | $3.66 | $3.66 | 11,759 |
2017-04-19 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 2,152 |
2017-04-18 | $3.65 | $3.80 | $3.64 | $3.64 | $3.64 | 7,549 |
2017-04-17 | $3.63 | $3.66 | $3.63 | $3.66 | $3.66 | 1,187 |
2017-04-13 | $3.74 | $3.75 | $3.60 | $3.68 | $3.68 | 15,408 |
2017-04-12 | $3.69 | $3.69 | $3.60 | $3.69 | $3.69 | 6,787 |
2017-04-11 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 1,729 |
2017-04-10 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 9,423 |
2017-04-07 | $3.66 | $3.77 | $3.66 | $3.77 | $3.77 | 5,763 |
2017-04-06 | $3.78 | $3.78 | $3.64 | $3.69 | $3.69 | 8,336 |
2017-04-05 | $3.80 | $3.80 | $3.65 | $3.73 | $3.73 | 13,505 |
2017-04-04 | $3.79 | $3.85 | $3.79 | $3.80 | $3.80 | 5,278 |
2017-04-03 | $3.88 | $3.88 | $3.69 | $3.69 | $3.69 | 6,512 |
2017-03-31 | $3.75 | $3.83 | $3.75 | $3.79 | $3.79 | 11,991 |
2017-03-30 | $3.98 | $3.98 | $3.78 | $3.81 | $3.81 | 14,991 |
2017-03-29 | $3.72 | $3.80 | $3.67 | $3.78 | $3.78 | 9,194 |
2017-03-28 | $3.95 | $3.95 | $3.69 | $3.69 | $3.69 | 8,261 |
2017-03-27 | $3.72 | $3.87 | $3.72 | $3.87 | $3.87 | 9,362 |
2017-03-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 170 |
2017-03-23 | $3.77 | $3.78 | $3.72 | $3.72 | $3.72 | 6,095 |
2017-03-22 | $3.86 | $4.04 | $3.77 | $3.77 | $3.77 | 18,097 |
2017-03-21 | $3.84 | $3.84 | $3.82 | $3.82 | $3.82 | 1,161 |
2017-03-20 | $3.90 | $3.90 | $3.85 | $3.86 | $3.86 | 1,269 |
2017-03-17 | $3.79 | $3.85 | $3.79 | $3.85 | $3.85 | 6,581 |
2017-03-16 | $3.82 | $3.85 | $3.77 | $3.79 | $3.79 | 5,232 |
2017-03-15 | $3.78 | $3.85 | $3.75 | $3.75 | $3.75 | 6,704 |
2017-03-14 | $3.99 | $3.99 | $3.76 | $3.84 | $3.84 | 6,110 |
2017-03-13 | $3.80 | $4.04 | $3.75 | $4.04 | $4.04 | 9,434 |
2017-03-10 | $3.95 | $3.95 | $3.59 | $3.77 | $3.77 | 17,164 |
2017-03-09 | $3.79 | $3.89 | $3.79 | $3.88 | $3.88 | 9,194 |
2017-03-08 | $3.62 | $3.80 | $3.62 | $3.74 | $3.74 | 7,338 |
2017-03-07 | $3.69 | $3.90 | $3.55 | $3.64 | $3.64 | 16,985 |
2017-03-06 | $3.70 | $3.71 | $3.53 | $3.60 | $3.60 | 9,357 |
2017-03-03 | $3.83 | $3.83 | $3.56 | $3.56 | $3.56 | 5,554 |
2017-03-02 | $3.53 | $3.84 | $3.53 | $3.65 | $3.65 | 2,074 |
2017-03-01 | $3.75 | $3.78 | $3.50 | $3.50 | $3.50 | 22,129 |
2017-02-28 | $3.83 | $3.89 | $3.75 | $3.75 | $3.75 | 9,861 |
2017-02-27 | $3.82 | $3.82 | $3.75 | $3.80 | $3.80 | 19,255 |
2017-02-24 | $3.81 | $3.89 | $3.81 | $3.89 | $3.89 | 15,685 |
2017-02-23 | $3.92 | $3.92 | $3.80 | $3.81 | $3.81 | 2,360 |
2017-02-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 346 |
2017-02-21 | $3.92 | $3.95 | $3.90 | $3.95 | $3.95 | 2,808 |
2017-02-17 | $3.88 | $3.95 | $3.85 | $3.92 | $3.92 | 10,242 |
2017-02-16 | $3.83 | $3.95 | $3.81 | $3.85 | $3.85 | 17,502 |
2017-02-15 | $3.83 | $3.86 | $3.82 | $3.84 | $3.84 | 1,856 |
2017-02-14 | $3.90 | $4.03 | $3.82 | $3.83 | $3.83 | 8,117 |
2017-02-13 | $4.04 | $4.04 | $3.79 | $3.90 | $3.90 | 14,141 |
2017-02-10 | $4.01 | $4.01 | $3.74 | $3.92 | $3.92 | 39,363 |
2017-02-09 | $4.05 | $4.05 | $4.01 | $4.01 | $4.01 | 11,162 |
2017-02-08 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 4,099 |
2017-02-07 | $4.03 | $4.10 | $4.01 | $4.08 | $4.08 | 3,905 |
2017-02-06 | $4.12 | $4.14 | $4.01 | $4.02 | $4.02 | 11,976 |
2017-02-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,094 |
2017-02-02 | $4.15 | $4.15 | $4.05 | $4.09 | $4.09 | 7,179 |
2017-02-01 | $4.12 | $4.19 | $4.01 | $4.15 | $4.15 | 9,964 |
2017-01-31 | $4.20 | $4.25 | $4.10 | $4.10 | $4.10 | 21,577 |
2017-01-30 | $4.24 | $4.25 | $4.24 | $4.24 | $4.24 | 3,438 |
2017-01-27 | $4.10 | $4.28 | $4.09 | $4.25 | $4.25 | 17,740 |
2017-01-26 | $4.20 | $4.20 | $4.08 | $4.08 | $4.08 | 4,474 |
2017-01-25 | $4.00 | $4.27 | $4.00 | $4.26 | $4.26 | 18,795 |
2017-01-24 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 2,686 |
2017-01-23 | $4.18 | $4.19 | $4.06 | $4.17 | $4.17 | 5,631 |
2017-01-20 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 4,499 |
2017-01-19 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 266 |
2017-01-18 | $4.06 | $4.15 | $4.04 | $4.15 | $4.15 | 2,754 |
2017-01-17 | $4.02 | $4.15 | $4.00 | $4.06 | $4.06 | 28,061 |
2017-01-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 97 |
2017-01-12 | $4.05 | $4.05 | $3.90 | $4.00 | $4.00 | 41,498 |
2017-01-11 | $4.25 | $4.25 | $3.96 | $3.97 | $3.97 | 16,084 |
2017-01-10 | $4.10 | $4.25 | $4.05 | $4.24 | $4.24 | 11,571 |
2017-01-09 | $4.24 | $4.24 | $3.97 | $4.10 | $4.10 | 4,343 |
2017-01-06 | $4.20 | $4.22 | $3.95 | $4.21 | $4.21 | 27,476 |
2017-01-05 | $3.94 | $4.35 | $3.91 | $4.23 | $4.23 | 24,198 |
2017-01-04 | $3.84 | $3.95 | $3.81 | $3.86 | $3.86 | 22,555 |
2017-01-03 | $4.20 | $4.20 | $3.84 | $3.94 | $3.94 | 3,944 |
2016-12-30 | $3.95 | $4.20 | $3.95 | $4.20 | $4.20 | 11,391 |
2016-12-29 | $3.81 | $3.97 | $3.80 | $3.92 | $3.92 | 20,280 |
2016-12-28 | $3.99 | $3.99 | $3.92 | $3.99 | $3.99 | 2,353 |
2016-12-27 | $3.82 | $3.99 | $3.80 | $3.98 | $3.98 | 13,908 |
2016-12-23 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 6,115 |
2016-12-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 96 |
2016-12-21 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 1,060 |
2016-12-20 | $3.98 | $3.98 | $3.80 | $3.81 | $3.81 | 1,050 |
2016-12-19 | $4.03 | $4.03 | $3.75 | $3.84 | $3.84 | 859 |
2016-12-16 | $3.76 | $3.94 | $3.75 | $3.93 | $3.93 | 7,041 |
2016-12-15 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 5,398 |
2016-12-14 | $3.77 | $3.81 | $3.77 | $3.80 | $3.80 | 2,969 |
2016-12-13 | $3.76 | $3.90 | $3.75 | $3.78 | $3.78 | 3,987 |
2016-12-12 | $3.90 | $3.95 | $3.75 | $3.91 | $3.91 | 12,442 |
2016-12-09 | $3.96 | $3.98 | $3.95 | $3.96 | $3.96 | 4,160 |
2016-12-08 | $3.95 | $4.00 | $3.94 | $3.94 | $3.94 | 6,343 |
2016-12-07 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 7,791 |
2016-12-06 | $3.92 | $3.99 | $3.92 | $3.95 | $3.95 | 7,740 |
2016-12-05 | $4.00 | $4.00 | $3.91 | $3.91 | $3.91 | 245 |
2016-12-02 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 4,741 |
2016-12-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 10 |
2016-11-30 | $4.18 | $4.19 | $4.00 | $4.19 | $4.19 | 12,681 |
2016-11-29 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 2,459 |
2016-11-28 | $4.17 | $4.17 | $4.04 | $4.04 | $4.04 | 5,230 |
2016-11-25 | $4.04 | $4.19 | $4.04 | $4.19 | $4.19 | 451 |
2016-11-23 | $4.19 | $4.31 | $4.11 | $4.28 | $4.28 | 16,950 |
2016-11-22 | $4.20 | $4.28 | $4.00 | $4.00 | $4.00 | 13,145 |
2016-11-21 | $4.20 | $4.37 | $4.00 | $4.27 | $4.27 | 15,030 |
2016-11-18 | $4.15 | $4.43 | $4.15 | $4.35 | $4.35 | 1,270 |
2016-11-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
2016-11-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 84 |
2016-11-15 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 323 |
2016-11-14 | $4.45 | $4.58 | $4.45 | $4.58 | $4.58 | 812 |
2016-11-11 | $4.36 | $4.40 | $4.17 | $4.25 | $4.25 | 1,960 |
2016-11-10 | $4.35 | $4.80 | $4.28 | $4.60 | $4.60 | 32,382 |
2016-11-09 | $4.10 | $4.34 | $4.10 | $4.27 | $4.27 | 4,145 |
2016-11-08 | $4.16 | $4.27 | $4.15 | $4.25 | $4.25 | 1,841 |
2016-11-07 | $4.34 | $4.34 | $4.20 | $4.20 | $4.20 | 675 |
2016-11-04 | $4.12 | $4.13 | $4.10 | $4.13 | $4.13 | 816 |
2016-11-03 | $4.50 | $4.50 | $4.10 | $4.12 | $4.12 | 2,836 |
2016-11-02 | $4.40 | $4.53 | $4.30 | $4.30 | $4.30 | 5,100 |
2016-11-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 100 |
2016-10-31 | $4.30 | $4.39 | $4.30 | $4.39 | $4.39 | 550 |
2016-10-28 | $4.37 | $4.37 | $4.14 | $4.24 | $4.24 | 8,845 |
2016-10-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 495 |
2016-10-26 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
2016-10-25 | $4.05 | $4.11 | $4.02 | $4.09 | $4.09 | 2,684 |
2016-10-24 | $4.39 | $4.39 | $4.30 | $4.39 | $4.39 | 679 |
2016-10-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
2016-10-20 | $4.36 | $4.40 | $3.99 | $4.02 | $4.02 | 8,081 |
2016-10-19 | $4.25 | $4.30 | $4.05 | $4.15 | $4.15 | 17,721 |
2016-10-18 | $4.44 | $4.44 | $4.28 | $4.40 | $4.40 | 1,750 |
2016-10-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 41 |
2016-10-14 | $4.17 | $4.35 | $4.17 | $4.35 | $4.35 | 525 |
2016-10-13 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 359 |
2016-10-12 | $4.25 | $4.29 | $4.05 | $4.13 | $4.13 | 1,101 |
2016-10-11 | $4.17 | $4.17 | $4.15 | $4.16 | $4.16 | 1,804 |
2016-10-10 | $4.24 | $4.33 | $4.24 | $4.28 | $4.28 | 2,652 |
2016-10-07 | $4.25 | $4.43 | $4.23 | $4.38 | $4.38 | 4,458 |
2016-10-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 143 |
2016-10-05 | $4.02 | $4.22 | $3.99 | $4.10 | $4.10 | 14,975 |
2016-10-04 | $4.13 | $4.28 | $3.91 | $3.98 | $3.98 | 13,373 |
2016-10-03 | $4.03 | $4.09 | $3.98 | $4.09 | $4.09 | 8,013 |
2016-09-30 | $4.10 | $4.21 | $4.10 | $4.16 | $4.16 | 4,280 |
2016-09-29 | $4.21 | $4.22 | $4.00 | $4.10 | $4.10 | 13,461 |
2016-09-28 | $4.28 | $4.28 | $4.26 | $4.26 | $4.26 | 917 |
2016-09-27 | $4.19 | $4.28 | $4.19 | $4.24 | $4.24 | 1,388 |
2016-09-26 | $4.26 | $4.26 | $4.06 | $4.21 | $4.21 | 2,060 |
2016-09-23 | $4.10 | $4.29 | $4.10 | $4.29 | $4.29 | 3,552 |
2016-09-22 | $4.17 | $4.24 | $4.02 | $4.10 | $4.10 | 10,807 |
2016-09-21 | $4.19 | $4.33 | $4.12 | $4.13 | $4.13 | 31,215 |
2016-09-20 | $4.24 | $4.30 | $4.12 | $4.22 | $4.22 | 47,589 |
2016-09-19 | $4.30 | $4.30 | $4.11 | $4.28 | $4.28 | 13,762 |
2016-09-16 | $4.75 | $4.87 | $4.09 | $4.11 | $4.11 | 69,159 |
2016-09-15 | $4.74 | $4.75 | $4.68 | $4.70 | $4.70 | 17,715 |
2016-09-14 | $4.50 | $4.75 | $4.50 | $4.70 | $4.70 | 26,615 |
2016-09-13 | $4.49 | $4.75 | $4.32 | $4.60 | $4.60 | 30,250 |
2016-09-12 | $4.59 | $4.74 | $4.43 | $4.50 | $4.50 | 25,926 |
2016-09-09 | $4.50 | $4.75 | $4.45 | $4.75 | $4.75 | 22,291 |
2016-09-08 | $4.21 | $4.75 | $4.21 | $4.74 | $4.74 | 43,690 |
2016-09-07 | $4.70 | $4.74 | $4.22 | $4.36 | $4.36 | 24,869 |
2016-09-06 | $4.23 | $4.67 | $4.23 | $4.49 | $4.49 | 29,678 |
2016-09-02 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 1,644 |
2016-09-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 5 |
2016-08-31 | $4.28 | $4.40 | $4.21 | $4.31 | $4.31 | 3,050 |
2016-08-30 | $4.42 | $4.46 | $4.42 | $4.46 | $4.46 | 246 |
2016-08-29 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 1,154 |
2016-08-26 | $4.23 | $4.30 | $4.15 | $4.21 | $4.21 | 13,294 |
2016-08-25 | $4.58 | $4.58 | $4.20 | $4.37 | $4.37 | 18,575 |
2016-08-24 | $4.80 | $4.95 | $4.58 | $4.60 | $4.60 | 22,850 |
2016-08-23 | $4.97 | $5.02 | $4.49 | $4.50 | $4.50 | 29,071 |
2016-08-22 | $5.02 | $5.02 | $4.97 | $4.98 | $4.98 | 3,196 |
2016-08-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2016-08-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 201 |
2016-08-17 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 894 |
2016-08-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 400 |
2016-08-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
2016-08-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
2016-08-11 | $4.97 | $5.01 | $4.97 | $5.01 | $5.01 | 1,794 |
2016-08-10 | $5.00 | $5.06 | $5.00 | $5.01 | $5.01 | 1,854 |
2016-08-09 | $5.01 | $5.01 | $4.90 | $4.91 | $4.91 | 2,025 |
2016-08-08 | $4.92 | $5.05 | $4.92 | $5.04 | $5.04 | 763 |
2016-08-05 | $5.08 | $5.11 | $4.92 | $5.03 | $5.03 | 4,677 |
2016-08-04 | $5.04 | $5.10 | $5.00 | $5.01 | $5.01 | 2,275 |
2016-08-03 | $5.15 | $5.15 | $4.97 | $5.04 | $5.04 | 2,523 |
2016-08-02 | $5.11 | $5.15 | $4.75 | $5.08 | $5.08 | 8,654 |
2016-08-01 | $5.20 | $5.20 | $5.01 | $5.06 | $5.06 | 1,721 |
2016-07-29 | $5.07 | $5.07 | $5.05 | $5.05 | $5.05 | 3,055 |
2016-07-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 65 |
2016-07-27 | $4.85 | $4.99 | $4.85 | $4.98 | $4.98 | 1,580 |
2016-07-26 | $4.90 | $5.11 | $4.90 | $5.11 | $5.11 | 416 |
2016-07-25 | $4.75 | $4.86 | $4.75 | $4.86 | $4.86 | 4,930 |
2016-07-22 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 1,447 |
2016-07-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 308 |
2016-07-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,003 |
2016-07-19 | $5.10 | $5.17 | $5.10 | $5.11 | $5.11 | 4,025 |
2016-07-18 | $5.09 | $5.10 | $5.08 | $5.10 | $5.10 | 2,901 |
2016-07-15 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,083 |
2016-07-14 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 4,523 |
2016-07-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 122 |
2016-07-12 | $4.79 | $4.97 | $4.79 | $4.93 | $4.93 | 4,345 |
2016-07-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 112 |
2016-07-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 310 |
2016-07-07 | $4.82 | $4.98 | $4.82 | $4.98 | $4.98 | 507 |
2016-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 36 |
2016-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 137 |
2016-07-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 21 |
2016-06-30 | $4.93 | $5.14 | $4.63 | $5.10 | $5.10 | 8,230 |
2016-06-29 | $4.98 | $5.00 | $4.64 | $4.64 | $4.64 | 6,819 |
2016-06-28 | $4.64 | $4.90 | $4.56 | $4.70 | $4.70 | 8,255 |
2016-06-27 | $4.50 | $4.95 | $4.50 | $4.73 | $4.73 | 2,016 |
2016-06-24 | $4.62 | $4.96 | $4.34 | $4.93 | $4.93 | 11,000 |
2016-06-23 | $4.10 | $4.59 | $4.10 | $4.46 | $4.46 | 2,595 |
2016-06-22 | $4.55 | $4.55 | $4.32 | $4.35 | $4.35 | 1,831 |
2016-06-21 | $4.50 | $4.67 | $4.45 | $4.45 | $4.45 | 1,221 |
2016-06-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 207 |
2016-06-17 | $4.50 | $4.66 | $4.13 | $4.13 | $4.13 | 5,774 |
2016-06-16 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 2,253 |
2016-06-15 | $4.41 | $4.56 | $4.08 | $4.27 | $4.27 | 15,484 |
2016-06-14 | $4.81 | $4.81 | $4.14 | $4.64 | $4.64 | 9,749 |
2016-06-13 | $4.86 | $4.86 | $4.64 | $4.64 | $4.64 | 646 |
2016-06-10 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 100 |
2016-06-09 | $4.45 | $4.80 | $4.27 | $4.80 | $4.80 | 9,166 |
2016-06-08 | $4.32 | $4.64 | $4.31 | $4.47 | $4.47 | 2,481 |
2016-06-07 | $4.54 | $4.89 | $4.12 | $4.56 | $4.56 | 12,932 |
2016-06-06 | $4.12 | $4.54 | $4.12 | $4.37 | $4.37 | 3,798 |
2016-06-03 | $4.33 | $4.33 | $4.28 | $4.30 | $4.30 | 4,700 |
2016-06-02 | $4.47 | $4.55 | $4.24 | $4.25 | $4.25 | 2,764 |
2016-06-01 | $4.73 | $4.86 | $4.33 | $4.34 | $4.34 | 4,974 |
2016-05-31 | $4.35 | $4.68 | $4.35 | $4.68 | $4.68 | 2,468 |
2016-05-27 | $4.70 | $4.80 | $4.32 | $4.37 | $4.37 | 10,435 |
2016-05-26 | $4.83 | $4.83 | $4.31 | $4.35 | $4.35 | 12,127 |
2016-05-25 | $4.82 | $4.99 | $4.52 | $4.72 | $4.72 | 13,604 |
2016-05-24 | $4.59 | $4.75 | $4.45 | $4.59 | $4.59 | 7,316 |
2016-05-23 | $4.69 | $4.99 | $4.33 | $4.89 | $4.89 | 13,024 |
2016-05-20 | $3.94 | $4.58 | $3.94 | $4.58 | $4.58 | 8,824 |
2016-05-19 | $3.85 | $4.25 | $3.64 | $3.89 | $3.89 | 16,731 |
2016-05-18 | $3.77 | $3.85 | $3.59 | $3.83 | $3.83 | 15,811 |
2016-05-17 | $4.30 | $4.30 | $3.76 | $3.76 | $3.76 | 13,169 |
2016-05-16 | $4.46 | $4.61 | $4.35 | $4.35 | $4.35 | 5,161 |
2016-05-13 | $4.72 | $4.77 | $4.39 | $4.43 | $4.43 | 16,631 |
2016-05-12 | $4.34 | $4.76 | $4.20 | $4.76 | $4.76 | 4,894 |
2016-05-11 | $4.90 | $5.10 | $4.51 | $4.51 | $4.51 | 114,376 |
2016-05-10 | $4.38 | $5.03 | $4.38 | $4.63 | $4.63 | 14,406 |
2016-05-09 | $5.08 | $5.17 | $4.98 | $4.98 | $4.98 | 13,574 |
2016-05-06 | $5.30 | $5.30 | $4.98 | $4.98 | $4.98 | 7,943 |
2016-05-05 | $4.90 | $5.75 | $4.89 | $5.02 | $5.02 | 53,560 |
2016-05-04 | $4.19 | $4.90 | $4.07 | $4.90 | $4.90 | 48,360 |
2016-05-03 | $3.89 | $4.00 | $3.85 | $3.95 | $3.95 | 11,408 |
2016-05-02 | $3.75 | $3.93 | $3.61 | $3.70 | $3.70 | 1,594 |
2016-04-29 | $3.75 | $3.90 | $3.54 | $3.80 | $3.80 | 14,718 |
2016-04-28 | $3.93 | $3.95 | $3.50 | $3.75 | $3.75 | 11,892 |
2016-04-27 | $3.95 | $4.01 | $3.53 | $3.84 | $3.84 | 5,393 |
2016-04-26 | $3.73 | $4.02 | $3.50 | $4.00 | $4.00 | 14,832 |
2016-04-25 | $3.99 | $4.24 | $3.83 | $3.91 | $3.91 | 23,063 |
2016-04-22 | $4.23 | $4.37 | $4.00 | $4.08 | $4.08 | 6,216 |
2016-04-21 | $4.19 | $4.26 | $3.96 | $4.25 | $4.25 | 8,584 |
2016-04-20 | $4.04 | $4.07 | $4.02 | $4.05 | $4.05 | 3,038 |
2016-04-19 | $3.89 | $4.20 | $3.89 | $4.20 | $4.20 | 5,296 |
2016-04-18 | $4.10 | $4.36 | $3.82 | $3.82 | $3.82 | 9,421 |
2016-04-15 | $4.62 | $4.66 | $3.82 | $3.93 | $3.93 | 20,624 |
2016-04-14 | $4.62 | $4.79 | $4.14 | $4.43 | $4.43 | 11,885 |
2016-04-13 | $4.61 | $4.86 | $4.61 | $4.71 | $4.71 | 4,887 |
2016-04-12 | $4.15 | $4.60 | $4.15 | $4.48 | $4.48 | 4,969 |
2016-04-11 | $3.90 | $4.25 | $3.88 | $4.15 | $4.15 | 15,454 |
2016-04-08 | $3.88 | $3.90 | $3.86 | $3.86 | $3.86 | 4,617 |
2016-04-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 56 |
2016-04-06 | $3.85 | $4.03 | $3.85 | $3.91 | $3.91 | 912 |
2016-04-05 | $3.82 | $3.97 | $3.81 | $3.85 | $3.85 | 12,111 |
2016-04-04 | $3.75 | $3.85 | $3.75 | $3.82 | $3.82 | 6,560 |
2016-04-01 | $3.77 | $4.19 | $3.77 | $3.77 | $3.77 | 16,281 |
2016-03-31 | $3.84 | $4.21 | $3.82 | $3.91 | $3.91 | 7,294 |
2016-03-30 | $4.25 | $4.32 | $3.57 | $3.93 | $3.93 | 43,175 |
2016-03-29 | $4.75 | $5.00 | $4.27 | $4.27 | $4.27 | 17,793 |
2016-03-28 | $5.95 | $6.22 | $4.53 | $4.53 | $4.53 | 78,461 |
2016-03-24 | $5.25 | $6.50 | $5.00 | $5.87 | $5.87 | 64,452 |
2016-03-23 | $5.20 | $5.25 | $5.15 | $5.15 | $5.15 | 11,802 |
2016-03-22 | $4.99 | $5.46 | $4.91 | $5.07 | $5.07 | 35,808 |
2016-03-21 | $4.50 | $5.17 | $4.50 | $4.94 | $4.94 | 18,532 |
2016-03-18 | $4.10 | $4.48 | $4.10 | $4.48 | $4.48 | 847 |
2016-03-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,534 |
2016-03-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
2016-03-15 | $4.01 | $4.09 | $4.01 | $4.09 | $4.09 | 1,158 |
2016-03-14 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 58 |
2016-03-11 | $4.07 | $4.09 | $4.06 | $4.09 | $4.09 | 4,145 |
2016-03-10 | $4.10 | $4.10 | $3.97 | $4.08 | $4.08 | 2,310 |
2016-03-09 | $3.95 | $4.01 | $3.95 | $3.98 | $3.98 | 4,854 |
2016-03-08 | $4.01 | $4.05 | $4.00 | $4.01 | $4.01 | 6,006 |
2016-03-07 | $4.10 | $4.10 | $3.91 | $3.91 | $3.91 | 781 |
2016-03-04 | $3.98 | $4.01 | $3.93 | $3.93 | $3.93 | 2,866 |
2016-03-03 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 2,507 |
2016-03-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 236 |
2016-03-01 | $4.02 | $4.04 | $3.85 | $3.96 | $3.96 | 10,867 |
2016-02-29 | $4.05 | $4.10 | $4.04 | $4.06 | $4.06 | 7,151 |
2016-02-26 | $4.05 | $4.05 | $4.02 | $4.02 | $4.02 | 2,363 |
2016-02-25 | $4.05 | $4.05 | $3.84 | $3.98 | $3.98 | 2,840 |
2016-02-24 | $4.04 | $4.09 | $3.94 | $3.94 | $3.94 | 16,965 |
2016-02-23 | $3.69 | $4.00 | $3.69 | $3.96 | $3.96 | 4,736 |
2016-02-22 | $3.35 | $3.63 | $3.35 | $3.46 | $3.46 | 1,671 |
2016-02-19 | $3.99 | $4.00 | $3.95 | $3.97 | $3.97 | 3,662 |
2016-02-18 | $3.94 | $3.99 | $3.93 | $3.99 | $3.99 | 23,434 |
2016-02-17 | $3.95 | $3.95 | $3.72 | $3.95 | $3.95 | 4,001 |
2016-02-16 | $2.80 | $3.95 | $2.80 | $3.91 | $3.91 | 10,318 |
2016-02-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2016-02-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2016-02-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
2016-02-09 | $3.71 | $3.75 | $3.40 | $3.50 | $3.50 | 3,777 |
2016-02-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 318 |
2016-02-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 11 |
2016-02-04 | $3.68 | $3.68 | $3.30 | $3.43 | $3.43 | 850 |
2016-02-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 88 |
2016-02-02 | $3.45 | $3.67 | $3.40 | $3.41 | $3.41 | 13,922 |
2016-02-01 | $3.34 | $3.46 | $3.34 | $3.42 | $3.42 | 9,233 |
2016-01-29 | $3.65 | $3.84 | $3.39 | $3.39 | $3.39 | 2,837 |
2016-01-28 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 605 |
2016-01-27 | $3.89 | $3.89 | $3.58 | $3.85 | $3.85 | 8,232 |
2016-01-26 | $3.35 | $3.37 | $3.35 | $3.37 | $3.37 | 6,120 |
2016-01-25 | $3.00 | $3.30 | $3.00 | $3.17 | $3.17 | 32,527 |
2016-01-22 | $3.05 | $3.25 | $2.93 | $2.95 | $2.95 | 5,044 |
2016-01-21 | $3.60 | $3.60 | $2.90 | $2.90 | $2.90 | 9,159 |
2016-01-20 | $3.09 | $3.19 | $2.85 | $2.85 | $2.85 | 1,342 |
2016-01-19 | $3.00 | $3.21 | $2.93 | $3.13 | $3.13 | 3,461 |
2016-01-15 | $3.20 | $3.30 | $3.10 | $3.17 | $3.17 | 4,548 |
2016-01-14 | $3.11 | $3.30 | $3.00 | $3.03 | $3.03 | 6,486 |
2016-01-13 | $3.15 | $3.15 | $3.01 | $3.11 | $3.11 | 5,268 |
2016-01-12 | $3.23 | $3.23 | $3.01 | $3.18 | $3.18 | 2,106 |
2016-01-11 | $3.53 | $3.53 | $3.27 | $3.28 | $3.28 | 1,776 |
2016-01-08 | $3.56 | $3.85 | $3.54 | $3.56 | $3.56 | 2,616 |
2016-01-07 | $3.77 | $3.80 | $3.55 | $3.68 | $3.68 | 5,538 |
2016-01-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
2016-01-05 | $3.64 | $3.90 | $3.44 | $3.64 | $3.64 | 3,302 |
2016-01-04 | $3.50 | $3.90 | $3.31 | $3.32 | $3.32 | 13,361 |
2015-12-31 | $3.37 | $3.50 | $3.28 | $3.50 | $3.50 | 33,303 |
2015-12-30 | $3.00 | $3.35 | $2.99 | $3.30 | $3.30 | 4,193 |
2015-12-29 | $3.06 | $3.40 | $3.00 | $3.00 | $3.00 | 9,342 |
2015-12-28 | $3.70 | $3.70 | $3.06 | $3.06 | $3.06 | 23,148 |
2015-12-24 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
2015-12-23 | $3.21 | $3.24 | $3.00 | $3.05 | $3.05 | 10,961 |
2015-12-22 | $3.70 | $3.70 | $3.01 | $3.01 | $3.01 | 4,852 |
2015-12-21 | $3.36 | $3.36 | $3.09 | $3.09 | $3.09 | 830 |
2015-12-18 | $3.58 | $3.58 | $2.70 | $3.41 | $3.41 | 87,975 |
2015-12-17 | $2.89 | $3.90 | $2.80 | $3.25 | $3.25 | 25,053 |
2015-12-16 | $2.81 | $2.98 | $2.80 | $2.96 | $2.96 | 5,559 |
2015-12-15 | $3.06 | $3.10 | $2.82 | $2.82 | $2.82 | 13,014 |
2015-12-14 | $3.25 | $3.41 | $2.46 | $2.95 | $2.95 | 41,583 |
2015-12-11 | $3.31 | $3.31 | $3.28 | $3.30 | $3.30 | 7,844 |
2015-12-10 | $3.49 | $3.49 | $3.26 | $3.35 | $3.35 | 4,328 |
2015-12-09 | $3.30 | $3.30 | $3.26 | $3.26 | $3.26 | 1,105 |
2015-12-08 | $3.44 | $3.45 | $3.26 | $3.26 | $3.26 | 9,574 |
2015-12-07 | $3.80 | $3.80 | $3.35 | $3.38 | $3.38 | 41,602 |
2015-12-04 | $3.82 | $3.82 | $3.68 | $3.68 | $3.68 | 4,368 |
2015-12-03 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 1,850 |
2015-12-02 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 1,556 |
2015-12-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2015-11-30 | $3.81 | $3.88 | $3.80 | $3.80 | $3.80 | 4,700 |
2015-11-27 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
2015-11-25 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 2,700 |
2015-11-24 | $3.62 | $4.01 | $3.50 | $3.81 | $3.81 | 7,653 |
2015-11-23 | $3.81 | $3.98 | $3.81 | $3.98 | $3.98 | 1,914 |
2015-11-20 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 75 |
2015-11-19 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 172 |
2015-11-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 50 |
2015-11-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
2015-11-16 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 18 |
2015-11-13 | $4.01 | $4.01 | $3.82 | $3.86 | $3.86 | 2,133 |
2015-11-12 | $3.81 | $3.89 | $3.81 | $3.87 | $3.87 | 1,533 |
2015-11-11 | $3.90 | $3.90 | $3.66 | $3.71 | $3.71 | 3,352 |
2015-11-10 | $3.74 | $4.04 | $3.74 | $4.01 | $4.01 | 5,051 |
2015-11-09 | $3.90 | $3.90 | $3.51 | $3.51 | $3.51 | 7,950 |
2015-11-06 | $3.71 | $3.82 | $3.71 | $3.82 | $3.82 | 622 |
2015-11-05 | $3.74 | $3.74 | $3.50 | $3.50 | $3.50 | 2,976 |
2015-11-04 | $3.90 | $4.01 | $3.59 | $3.60 | $3.60 | 11,150 |
2015-11-03 | $3.79 | $3.96 | $3.74 | $3.76 | $3.76 | 5,954 |
2015-11-02 | $4.00 | $4.00 | $3.76 | $3.94 | $3.94 | 4,755 |
2015-10-30 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 3,003 |
2015-10-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 660 |
2015-10-28 | $4.02 | $4.10 | $3.99 | $4.06 | $4.06 | 8,060 |
2015-10-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 218 |
2015-10-26 | $3.72 | $3.99 | $3.70 | $3.76 | $3.76 | 2,246 |
2015-10-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 243 |
2015-10-22 | $4.01 | $4.03 | $3.72 | $3.72 | $3.72 | 793 |
2015-10-21 | $4.04 | $4.04 | $3.86 | $3.86 | $3.86 | 700 |
2015-10-20 | $3.58 | $4.04 | $3.58 | $4.04 | $4.04 | 8,207 |
2015-10-19 | $4.01 | $4.01 | $3.78 | $3.96 | $3.96 | 4,259 |
2015-10-16 | $3.74 | $3.99 | $3.72 | $3.99 | $3.99 | 2,600 |
2015-10-15 | $3.69 | $3.86 | $3.59 | $3.69 | $3.69 | 3,307 |
2015-10-14 | $3.46 | $3.46 | $3.28 | $3.31 | $3.31 | 4,125 |
2015-10-13 | $3.28 | $3.32 | $3.28 | $3.32 | $3.32 | 5,149 |
2015-10-12 | $3.52 | $3.71 | $3.31 | $3.38 | $3.38 | 2,713 |
2015-10-09 | $3.89 | $3.89 | $3.50 | $3.50 | $3.50 | 301 |
2015-10-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 302 |
2015-10-07 | $3.25 | $3.31 | $3.25 | $3.31 | $3.31 | 1,622 |
2015-10-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 69 |
2015-10-05 | $3.45 | $3.50 | $3.25 | $3.25 | $3.25 | 3,474 |
2015-10-02 | $3.06 | $3.25 | $3.06 | $3.25 | $3.25 | 650 |
2015-10-01 | $3.27 | $3.27 | $3.15 | $3.20 | $3.20 | 5,300 |
2015-09-30 | $3.45 | $3.50 | $3.43 | $3.45 | $3.45 | 7,002 |
2015-09-29 | $3.32 | $3.50 | $3.30 | $3.50 | $3.50 | 14,542 |
2015-09-28 | $3.55 | $3.59 | $3.30 | $3.55 | $3.55 | 19,141 |
2015-09-25 | $3.57 | $3.61 | $3.56 | $3.56 | $3.56 | 3,847 |
2015-09-24 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 1,176 |
2015-09-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 292 |
2015-09-22 | $3.30 | $3.70 | $3.30 | $3.70 | $3.70 | 1,607 |
2015-09-21 | $3.67 | $3.70 | $3.64 | $3.65 | $3.65 | 4,214 |
2015-09-18 | $3.71 | $3.74 | $3.50 | $3.50 | $3.50 | 8,131 |
2015-09-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,103 |
2015-09-16 | $3.70 | $3.75 | $3.70 | $3.74 | $3.74 | 5,344 |
2015-09-15 | $3.60 | $3.75 | $3.60 | $3.60 | $3.60 | 4,274 |
2015-09-14 | $3.75 | $3.80 | $3.58 | $3.72 | $3.72 | 2,286 |
2015-09-11 | $3.79 | $3.86 | $3.75 | $3.75 | $3.75 | 1,892 |
2015-09-10 | $3.51 | $3.90 | $3.50 | $3.90 | $3.90 | 7,912 |
2015-09-09 | $4.09 | $4.19 | $3.85 | $4.19 | $4.19 | 1,455 |
2015-09-08 | $4.14 | $4.40 | $3.95 | $4.05 | $4.05 | 24,689 |
2015-09-04 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 3,790 |
2015-09-03 | $4.10 | $4.10 | $3.85 | $3.90 | $3.90 | 2,145 |
2015-09-02 | $4.05 | $4.05 | $3.95 | $4.05 | $4.05 | 1,386 |
2015-09-01 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 4,799 |
2015-08-31 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 1,464 |
2015-08-28 | $3.89 | $3.94 | $3.89 | $3.94 | $3.94 | 300 |
2015-08-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 136 |
2015-08-26 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 70 |
2015-08-25 | $3.15 | $3.95 | $3.15 | $3.39 | $3.39 | 5,281 |
2015-08-24 | $3.50 | $3.95 | $2.62 | $3.95 | $3.95 | 12,374 |
2015-08-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 124 |
2015-08-20 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
Tecogen Inc (TGEN) News Headlines
Recent Tecogen Inc (TGEN) News
Similar Companies to Tecogen Inc (TGEN) in the Building Products & Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |