TerrAscend Corp (TRSSF) Exchange: OTCQX

  1. Overview
  2. TerrAscend Corp (TRSSF)

Data as of May 2, 2025

$0.35 ($0.02) 6.00%

TerrAscend Corp - Daily Information
Click for more stock information on TerrAscend Corp.
Daily Information Data
Date May 2, 2025
Open $0.34
Previous Close $0.35
High $0.38
Low $0.31
Adjusted Open $0.34
Previous Adjusted Close $0.35
Adjusted High $0.38
Adjusted Low $0.31

About TerrAscend Corp (TRSSF)

TerrAscend Corp

Invest in TerrAscend Corp (TRSSF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for TerrAscend Corp (TRSSF)

Date Open High Low Close Adj.Close Volume
2025-04-25 $0.34 $0.38 $0.31 $0.35 $0.35 805,508
2025-04-24 $0.27 $0.36 $0.27 $0.33 $0.33 1,416,243
2025-04-23 $0.28 $0.28 $0.26 $0.27 $0.27 198,736
2025-04-22 $0.25 $0.28 $0.25 $0.27 $0.27 198,736
2025-04-21 $0.29 $0.29 $0.26 $0.26 $0.26 265,664
2025-04-17 $0.27 $0.28 $0.25 $0.28 $0.28 1,026,552
2025-04-16 $0.27 $0.27 $0.24 $0.26 $0.26 1,728,932
2025-04-15 $0.26 $0.29 $0.24 $0.24 $0.24 1,920,881
2025-04-14 $0.27 $0.30 $0.25 $0.25 $0.25 753,153
2025-04-11 $0.30 $0.31 $0.23 $0.26 $0.26 15,242,528
2025-04-10 $0.32 $0.33 $0.29 $0.29 $0.29 329,242
2025-04-09 $0.31 $0.36 $0.29 $0.32 $0.32 265,379
2025-04-08 $0.38 $0.38 $0.30 $0.30 $0.30 816,224
2025-04-07 $0.34 $0.37 $0.30 $0.33 $0.33 419,194
2025-04-04 $0.40 $0.40 $0.33 $0.34 $0.34 732,912
2025-04-03 $0.46 $0.46 $0.38 $0.38 $0.38 650,367
2025-04-02 $0.46 $0.47 $0.44 $0.44 $0.44 159,646
2025-04-01 $0.41 $0.49 $0.41 $0.46 $0.46 115,417
2025-03-31 $0.44 $0.48 $0.44 $0.48 $0.48 82,647
2025-03-28 $0.49 $0.49 $0.44 $0.49 $0.49 251,463
2025-03-27 $0.44 $0.49 $0.43 $0.49 $0.49 505,102
2025-03-26 $0.44 $0.47 $0.41 $0.47 $0.47 481,916
2025-03-25 $0.45 $0.46 $0.43 $0.46 $0.46 700,483
2025-03-24 $0.44 $0.47 $0.42 $0.47 $0.47 493,246
2025-03-21 $0.42 $0.47 $0.42 $0.44 $0.44 95,666
2025-03-20 $0.48 $0.48 $0.46 $0.47 $0.47 52,001
2025-03-19 $0.42 $0.47 $0.42 $0.47 $0.47 55,961
2025-03-18 $0.46 $0.48 $0.44 $0.44 $0.44 350,781
2025-03-17 $0.45 $0.47 $0.44 $0.47 $0.47 620,179
2025-03-14 $0.44 $0.45 $0.44 $0.45 $0.45 86,350
2025-03-13 $0.46 $0.47 $0.44 $0.44 $0.44 3,460,015
2025-03-12 $0.43 $0.46 $0.43 $0.46 $0.46 697,314
2025-03-11 $0.44 $0.47 $0.43 $0.44 $0.44 310,341
2025-03-10 $0.51 $0.51 $0.45 $0.45 $0.45 516,553
2025-03-07 $0.46 $0.48 $0.43 $0.47 $0.47 862,414
2025-03-06 $0.46 $0.46 $0.41 $0.41 $0.41 159,248
2025-03-05 $0.40 $0.47 $0.38 $0.47 $0.47 625,421
2025-03-04 $0.45 $0.47 $0.38 $0.39 $0.39 603,159
2025-03-03 $0.50 $0.53 $0.42 $0.46 $0.46 2,617,562
2025-02-28 $0.50 $0.52 $0.50 $0.50 $0.50 396,709
2025-02-27 $0.52 $0.54 $0.51 $0.51 $0.51 61,622
2025-02-26 $0.53 $0.54 $0.53 $0.53 $0.53 48,677
2025-02-25 $0.53 $0.57 $0.51 $0.52 $0.52 154,169
2025-02-24 $0.53 $0.56 $0.52 $0.56 $0.56 152,668
2025-02-21 $0.49 $0.55 $0.49 $0.53 $0.53 157,085
2025-02-20 $0.51 $0.55 $0.50 $0.55 $0.55 223,719
2025-02-19 $0.53 $0.55 $0.50 $0.50 $0.50 590,407
2025-02-18 $0.57 $0.61 $0.55 $0.55 $0.55 129,156
2025-02-14 $0.64 $0.64 $0.60 $0.60 $0.60 228,047
2025-02-13 $0.54 $0.70 $0.54 $0.64 $0.64 421,573
2025-02-12 $0.68 $0.68 $0.62 $0.64 $0.64 59,579
2025-02-11 $0.64 $0.68 $0.60 $0.63 $0.63 157,531
2025-02-10 $0.66 $0.76 $0.60 $0.67 $0.67 340,398
2025-02-07 $0.78 $0.78 $0.65 $0.65 $0.65 424,017
2025-02-06 $0.69 $0.78 $0.67 $0.71 $0.71 1,283,088
2025-02-05 $0.55 $0.71 $0.55 $0.67 $0.67 450,028
2025-02-04 $0.55 $0.65 $0.53 $0.65 $0.65 484,959
2025-02-03 $0.55 $0.58 $0.54 $0.56 $0.56 559,002
2025-01-31 $0.52 $0.58 $0.52 $0.57 $0.57 216,942
2025-01-30 $0.54 $0.57 $0.52 $0.54 $0.54 282,726
2025-01-29 $0.50 $0.56 $0.50 $0.53 $0.53 162,628
2025-01-28 $0.50 $0.54 $0.50 $0.54 $0.54 104,578
2025-01-27 $0.55 $0.55 $0.50 $0.50 $0.50 247,884
2025-01-24 $0.53 $0.56 $0.50 $0.55 $0.55 308,356
2025-01-23 $0.55 $0.55 $0.50 $0.51 $0.51 164,521
2025-01-22 $0.54 $0.55 $0.52 $0.52 $0.52 185,835
2025-01-21 $0.58 $0.58 $0.53 $0.55 $0.55 203,748
2025-01-17 $0.52 $0.58 $0.52 $0.57 $0.57 978,836
2025-01-16 $0.52 $0.58 $0.52 $0.53 $0.53 271,125
2025-01-15 $0.54 $0.56 $0.52 $0.55 $0.55 362,826
2025-01-14 $0.55 $0.55 $0.53 $0.54 $0.54 496,110
2025-01-13 $0.56 $0.56 $0.52 $0.54 $0.54 282,120
2025-01-10 $0.59 $0.60 $0.55 $0.56 $0.56 253,998
2025-01-08 $0.68 $0.68 $0.58 $0.59 $0.59 739,419
2025-01-07 $0.70 $0.70 $0.68 $0.68 $0.68 52,278
2025-01-06 $0.70 $0.70 $0.65 $0.70 $0.70 184,740
2025-01-03 $0.69 $0.71 $0.67 $0.70 $0.70 117,676
2025-01-02 $0.61 $0.71 $0.61 $0.70 $0.70 267,596
2024-12-31 $0.54 $0.67 $0.54 $0.65 $0.65 849,415
2024-12-30 $0.57 $0.60 $0.57 $0.59 $0.59 328,611
2024-12-27 $0.57 $0.63 $0.57 $0.58 $0.58 86,754
2024-12-26 $0.63 $0.70 $0.57 $0.63 $0.63 182,814
2024-12-24 $0.64 $0.64 $0.61 $0.63 $0.63 59,867
2024-12-23 $0.54 $0.69 $0.54 $0.63 $0.63 80,744
2024-12-20 $0.61 $0.69 $0.61 $0.65 $0.65 166,796
2024-12-19 $0.65 $0.67 $0.61 $0.62 $0.62 151,795
2024-12-18 $0.57 $0.70 $0.57 $0.66 $0.66 375,830
2024-12-17 $0.56 $0.69 $0.51 $0.69 $0.69 634,275
2024-12-16 $0.60 $0.62 $0.55 $0.55 $0.55 510,435
2024-12-13 $0.60 $0.63 $0.59 $0.60 $0.60 275,509
2024-12-12 $0.70 $0.70 $0.62 $0.63 $0.63 491,793
2024-12-11 $0.76 $0.76 $0.68 $0.68 $0.68 622,680
2024-12-10 $0.74 $0.80 $0.73 $0.75 $0.75 149,367
2024-12-09 $0.78 $0.85 $0.75 $0.76 $0.76 307,395
2024-12-06 $0.76 $0.78 $0.75 $0.77 $0.77 144,330
2024-12-05 $0.70 $0.80 $0.70 $0.78 $0.78 296,202
2024-12-04 $0.77 $0.79 $0.70 $0.75 $0.75 165,328
2024-12-03 $0.75 $0.82 $0.73 $0.77 $0.77 182,834
2024-12-02 $0.80 $0.81 $0.75 $0.78 $0.78 197,708
2024-11-29 $0.81 $0.83 $0.75 $0.79 $0.79 195,258
2024-11-27 $0.81 $0.85 $0.77 $0.84 $0.84 243,941
2024-11-26 $0.80 $0.85 $0.75 $0.80 $0.80 233,609
2024-11-25 $0.76 $0.80 $0.76 $0.80 $0.80 216,213
2024-11-22 $0.76 $0.79 $0.75 $0.77 $0.77 153,619
2024-11-21 $0.82 $0.82 $0.70 $0.77 $0.77 207,936
2024-11-20 $0.83 $0.86 $0.75 $0.77 $0.77 282,755
2024-11-19 $0.84 $0.90 $0.83 $0.83 $0.83 134,937
2024-11-18 $0.84 $0.93 $0.82 $0.92 $0.92 167,852
2024-11-15 $0.80 $0.92 $0.80 $0.89 $0.89 353,126
2024-11-14 $0.93 $0.93 $0.77 $0.86 $0.86 461,656
2024-11-13 $0.73 $0.88 $0.70 $0.87 $0.87 331,447
2024-11-12 $0.66 $0.86 $0.66 $0.75 $0.75 776,693
2024-11-11 $0.90 $0.91 $0.67 $0.67 $0.67 865,629
2024-11-08 $0.91 $0.92 $0.81 $0.92 $0.92 145,304
2024-11-07 $0.79 $0.92 $0.78 $0.91 $0.91 429,755
2024-11-06 $0.84 $0.96 $0.74 $0.79 $0.79 1,830,598
2024-11-05 $1.06 $1.07 $1.00 $1.00 $1.00 147,623
2024-11-04 $1.06 $1.09 $1.01 $1.06 $1.06 219,076
2024-11-01 $1.05 $1.07 $1.00 $1.06 $1.06 545,478
2024-10-31 $1.01 $1.07 $0.98 $1.00 $1.00 224,786
2024-10-30 $1.12 $1.14 $0.98 $1.04 $1.04 345,178
2024-10-29 $1.11 $1.14 $1.09 $1.09 $1.09 228,007
2024-10-28 $1.14 $1.16 $1.11 $1.12 $1.12 153,277
2024-10-25 $1.14 $1.18 $1.13 $1.15 $1.15 175,537
2024-10-24 $1.21 $1.21 $1.12 $1.13 $1.13 262,245
2024-10-23 $1.23 $1.25 $1.20 $1.22 $1.22 387,708
2024-10-22 $1.25 $1.30 $1.20 $1.27 $1.27 771,690
2024-10-21 $1.22 $1.28 $1.21 $1.22 $1.22 110,011
2024-10-18 $1.23 $1.26 $1.20 $1.26 $1.26 123,901
2024-10-17 $1.20 $1.24 $1.16 $1.23 $1.23 102,185
2024-10-16 $1.16 $1.22 $1.16 $1.19 $1.19 82,729
2024-10-15 $1.17 $1.19 $1.16 $1.16 $1.16 166,318
2024-10-14 $1.14 $1.19 $1.14 $1.18 $1.18 161,902
2024-10-11 $1.19 $1.19 $1.12 $1.15 $1.15 271,600
2024-10-10 $1.20 $1.21 $1.16 $1.17 $1.17 118,610
2024-10-09 $1.25 $1.25 $1.19 $1.20 $1.20 139,950
2024-10-08 $1.23 $1.27 $1.22 $1.25 $1.25 105,859
2024-10-07 $1.22 $1.30 $1.22 $1.24 $1.24 96,652
2024-10-04 $1.26 $1.32 $1.26 $1.27 $1.27 82,541
2024-10-03 $1.30 $1.30 $1.26 $1.27 $1.27 21,295
2024-10-02 $1.25 $1.28 $1.23 $1.27 $1.27 112,733
2024-10-01 $1.29 $1.33 $1.24 $1.25 $1.25 110,054
2024-09-30 $1.33 $1.37 $1.27 $1.29 $1.29 108,657
2024-09-27 $1.31 $1.37 $1.30 $1.33 $1.33 74,300
2024-09-26 $1.26 $1.36 $1.26 $1.32 $1.32 188,917
2024-09-25 $1.31 $1.34 $1.26 $1.31 $1.31 128,010
2024-09-24 $1.24 $1.37 $1.22 $1.31 $1.31 446,583
2024-09-23 $1.14 $1.24 $1.13 $1.24 $1.24 257,442
2024-09-20 $1.13 $1.16 $1.12 $1.12 $1.12 121,388
2024-09-19 $1.15 $1.19 $1.14 $1.15 $1.15 101,135
2024-09-18 $1.16 $1.21 $1.13 $1.14 $1.14 130,824
2024-09-17 $1.18 $1.19 $1.14 $1.15 $1.15 151,790
2024-09-16 $1.16 $1.21 $1.15 $1.17 $1.17 131,787
2024-09-13 $1.15 $1.19 $1.15 $1.16 $1.16 148,388
2024-09-12 $1.23 $1.23 $1.16 $1.17 $1.17 207,655
2024-09-11 $1.25 $1.25 $1.17 $1.22 $1.22 218,862
2024-09-10 $1.27 $1.33 $1.22 $1.24 $1.24 141,671
2024-09-09 $1.16 $1.33 $1.16 $1.31 $1.31 372,983
2024-09-06 $1.17 $1.17 $1.12 $1.14 $1.14 150,193
2024-09-05 $1.16 $1.20 $1.15 $1.15 $1.15 150,046
2024-09-04 $1.18 $1.21 $1.13 $1.16 $1.16 236,435
2024-09-03 $1.22 $1.22 $1.15 $1.18 $1.18 286,349
2024-08-30 $1.16 $1.25 $1.16 $1.20 $1.20 220,126
2024-08-29 $1.20 $1.22 $1.15 $1.19 $1.19 536,745
2024-08-28 $1.29 $1.29 $1.18 $1.20 $1.20 827,094
2024-08-27 $1.37 $1.37 $1.20 $1.23 $1.23 1,770,722
2024-08-26 $1.47 $1.48 $1.41 $1.44 $1.44 221,009
2024-08-23 $1.47 $1.51 $1.47 $1.47 $1.47 180,763
2024-08-22 $1.48 $1.50 $1.44 $1.46 $1.46 107,318
2024-08-21 $1.51 $1.53 $1.47 $1.49 $1.49 89,678
2024-08-20 $1.65 $1.68 $1.48 $1.48 $1.48 240,028
2024-08-19 $1.71 $1.75 $1.64 $1.68 $1.68 122,671
2024-08-16 $1.67 $1.73 $1.59 $1.72 $1.72 579,738
2024-08-15 $1.61 $1.68 $1.56 $1.63 $1.63 529,680
2024-08-14 $1.52 $1.64 $1.45 $1.63 $1.63 965,043
2024-08-13 $1.44 $1.55 $1.40 $1.53 $1.53 294,221
2024-08-12 $1.35 $1.45 $1.26 $1.43 $1.43 808,996
2024-08-09 $1.35 $1.35 $1.26 $1.32 $1.32 194,454
2024-08-08 $1.25 $1.38 $1.24 $1.35 $1.35 239,254
2024-08-07 $1.30 $1.30 $1.21 $1.21 $1.21 134,845
2024-08-06 $1.20 $1.30 $1.20 $1.30 $1.30 93,374
2024-08-05 $1.27 $1.31 $1.09 $1.16 $1.16 672,958
2024-08-02 $1.35 $1.36 $1.28 $1.28 $1.28 332,943
2024-08-01 $1.41 $1.44 $1.37 $1.38 $1.38 149,577
2024-07-31 $1.43 $1.48 $1.39 $1.40 $1.40 216,763
2024-07-30 $1.40 $1.46 $1.35 $1.44 $1.44 158,092
2024-07-29 $1.45 $1.49 $1.41 $1.43 $1.43 161,034
2024-07-26 $1.35 $1.45 $1.34 $1.45 $1.45 272,793
2024-07-25 $1.39 $1.44 $1.34 $1.34 $1.34 140,935
2024-07-24 $1.41 $1.48 $1.37 $1.38 $1.38 462,352
2024-07-23 $1.40 $1.49 $1.40 $1.42 $1.42 435,307
2024-07-22 $1.33 $1.46 $1.28 $1.43 $1.43 640,856
2024-07-19 $1.31 $1.33 $1.25 $1.28 $1.28 362,047
2024-07-18 $1.32 $1.39 $1.32 $1.32 $1.32 237,482
2024-07-17 $1.29 $1.42 $1.25 $1.33 $1.33 200,704
2024-07-16 $1.31 $1.45 $1.31 $1.38 $1.38 485,107
2024-07-15 $1.39 $1.43 $1.31 $1.35 $1.35 201,497
2024-07-12 $1.31 $1.38 $1.31 $1.34 $1.34 260,577
2024-07-11 $1.18 $1.42 $1.16 $1.39 $1.39 770,080
2024-07-10 $1.21 $1.22 $1.18 $1.19 $1.19 195,174
2024-07-09 $1.25 $1.29 $1.07 $1.19 $1.19 323,167
2024-07-08 $1.32 $1.36 $1.26 $1.28 $1.28 208,700
2024-07-05 $1.35 $1.39 $1.30 $1.32 $1.32 168,174
2024-07-03 $1.29 $1.40 $1.27 $1.35 $1.35 186,323
2024-07-02 $1.31 $1.34 $1.26 $1.29 $1.29 188,962
2024-07-01 $1.40 $1.48 $1.19 $1.31 $1.31 726,618
2024-06-28 $1.48 $1.50 $1.31 $1.35 $1.35 397,538
2024-06-27 $1.46 $1.54 $1.44 $1.46 $1.46 572,998
2024-06-26 $1.40 $1.52 $1.39 $1.50 $1.50 417,129
2024-06-25 $1.43 $1.46 $1.40 $1.43 $1.43 174,250
2024-06-24 $1.39 $1.50 $1.39 $1.49 $1.49 168,157
2024-06-21 $1.39 $1.42 $1.36 $1.41 $1.41 162,645
2024-06-20 $1.37 $1.41 $1.35 $1.41 $1.41 101,039
2024-06-18 $1.35 $1.43 $1.35 $1.40 $1.40 134,368
2024-06-17 $1.35 $1.41 $1.31 $1.40 $1.40 246,629
2024-06-14 $1.41 $1.41 $1.29 $1.31 $1.31 237,803
2024-06-13 $1.42 $1.42 $1.32 $1.34 $1.34 416,949
2024-06-12 $1.45 $1.47 $1.40 $1.42 $1.42 148,002
2024-06-11 $1.43 $1.45 $1.34 $1.41 $1.41 193,784
2024-06-10 $1.42 $1.50 $1.42 $1.46 $1.46 135,854
2024-06-07 $1.44 $1.49 $1.44 $1.44 $1.44 108,552
2024-06-06 $1.43 $1.51 $1.42 $1.50 $1.50 150,717
2024-06-05 $1.50 $1.55 $1.44 $1.44 $1.44 145,224
2024-06-04 $1.46 $1.53 $1.43 $1.52 $1.52 144,151
2024-06-03 $1.53 $1.54 $1.45 $1.47 $1.47 273,780
2024-05-31 $1.53 $1.54 $1.50 $1.54 $1.54 48,789
2024-05-30 $1.46 $1.56 $1.46 $1.54 $1.54 67,277
2024-05-29 $1.52 $1.55 $1.48 $1.49 $1.49 164,877
2024-05-28 $1.58 $1.58 $1.50 $1.52 $1.52 284,204
2024-05-24 $1.54 $1.63 $1.53 $1.58 $1.58 182,651
2024-05-23 $1.62 $1.62 $1.49 $1.51 $1.51 665,321
2024-05-22 $1.70 $1.70 $1.63 $1.63 $1.63 289,038
2024-05-21 $1.75 $1.75 $1.64 $1.67 $1.67 105,909
2024-05-20 $1.78 $1.81 $1.60 $1.62 $1.62 255,323
2024-05-17 $1.79 $1.81 $1.71 $1.78 $1.78 310,654
2024-05-16 $1.78 $1.94 $1.73 $1.80 $1.80 575,008
2024-05-15 $1.78 $1.78 $1.70 $1.75 $1.75 225,037
2024-05-14 $1.72 $1.78 $1.68 $1.78 $1.78 461,792
2024-05-13 $1.70 $1.74 $1.63 $1.71 $1.71 586,719
2024-05-10 $1.70 $1.70 $1.61 $1.67 $1.67 231,024
2024-05-09 $1.67 $1.70 $1.64 $1.70 $1.70 110,945
2024-05-08 $1.62 $1.67 $1.62 $1.64 $1.64 75,207
2024-05-07 $1.70 $1.73 $1.61 $1.62 $1.62 362,147
2024-05-06 $1.79 $1.81 $1.71 $1.72 $1.72 412,517
2024-05-03 $1.75 $1.80 $1.74 $1.76 $1.76 94,562
2024-05-02 $1.76 $1.82 $1.71 $1.76 $1.76 215,740
2024-05-01 $2.14 $2.16 $1.76 $1.76 $1.76 841,781
2024-04-30 $1.75 $2.18 $1.67 $2.18 $2.18 1,725,383
2024-04-29 $1.68 $1.75 $1.62 $1.74 $1.74 319,652
2024-04-26 $1.57 $1.68 $1.57 $1.67 $1.67 177,075
2024-04-25 $1.70 $1.70 $1.57 $1.59 $1.59 168,149
2024-04-24 $1.46 $1.70 $1.45 $1.64 $1.64 543,009
2024-04-23 $1.63 $1.70 $1.63 $1.69 $1.69 308,674
2024-04-22 $1.76 $1.76 $1.60 $1.63 $1.63 140,766
2024-04-19 $1.75 $1.75 $1.64 $1.65 $1.65 236,763
2024-04-18 $1.80 $1.83 $1.73 $1.74 $1.74 319,616
2024-04-17 $1.75 $1.88 $1.70 $1.83 $1.83 506,753
2024-04-16 $1.77 $1.90 $1.72 $1.75 $1.75 666,983
2024-04-15 $1.90 $1.90 $1.73 $1.80 $1.80 183,447
2024-04-12 $1.96 $1.97 $1.77 $1.80 $1.80 512,403
2024-04-11 $1.95 $2.04 $1.91 $1.99 $1.99 194,063
2024-04-10 $1.94 $2.02 $1.94 $2.00 $2.00 317,120
2024-04-09 $1.96 $2.08 $1.95 $2.01 $2.01 245,332
2024-04-08 $2.10 $2.10 $1.95 $2.02 $2.02 297,336
2024-04-05 $1.86 $2.03 $1.86 $1.89 $1.89 668,177
2024-04-04 $2.07 $2.20 $1.83 $2.07 $2.07 472,921
2024-04-03 $2.01 $2.07 $1.95 $2.01 $2.01 670,676
2024-04-02 $2.10 $2.10 $1.92 $2.00 $2.00 750,557
2024-04-01 $1.84 $2.00 $1.83 $2.00 $2.00 596,736
2024-03-28 $1.92 $1.99 $1.81 $1.89 $1.89 367,496
2024-03-27 $1.70 $1.98 $1.70 $1.96 $1.96 592,899
2024-03-26 $1.72 $1.83 $1.72 $1.79 $1.79 212,847
2024-03-25 $1.81 $1.83 $1.69 $1.72 $1.72 272,127
2024-03-22 $1.83 $1.84 $1.76 $1.83 $1.83 392,379
2024-03-21 $1.70 $1.83 $1.64 $1.83 $1.83 348,310
2024-03-20 $1.70 $1.72 $1.66 $1.68 $1.68 84,025
2024-03-19 $1.75 $1.77 $1.68 $1.73 $1.73 253,675
2024-03-18 $1.73 $1.81 $1.73 $1.80 $1.80 426,921
2024-03-15 $1.59 $1.80 $1.50 $1.71 $1.71 777,877
2024-03-14 $1.55 $1.69 $1.52 $1.65 $1.65 203,709
2024-03-13 $1.53 $1.65 $1.53 $1.57 $1.57 164,938
2024-03-12 $1.54 $1.58 $1.53 $1.54 $1.54 558,221
2024-03-11 $1.61 $1.61 $1.53 $1.54 $1.54 547,928
2024-03-08 $1.66 $1.73 $1.59 $1.65 $1.65 260,569
2024-03-07 $1.65 $1.70 $1.56 $1.59 $1.59 301,578
2024-03-06 $1.68 $1.69 $1.61 $1.63 $1.63 334,284
2024-03-05 $1.71 $1.84 $1.67 $1.67 $1.67 491,602
2024-03-04 $1.74 $1.78 $1.71 $1.73 $1.73 198,365
2024-03-01 $1.69 $1.78 $1.67 $1.76 $1.76 50,493
2024-02-29 $1.57 $1.76 $1.57 $1.71 $1.71 237,362
2024-02-28 $1.69 $1.77 $1.67 $1.70 $1.70 177,596
2024-02-27 $1.75 $1.79 $1.70 $1.72 $1.72 293,401
2024-02-26 $1.83 $1.85 $1.70 $1.77 $1.77 537,028
2024-02-23 $1.80 $1.83 $1.63 $1.83 $1.83 595,608
2024-02-22 $1.63 $1.72 $1.59 $1.71 $1.71 448,048
2024-02-21 $1.68 $1.74 $1.56 $1.63 $1.63 1,481,830
2024-02-20 $1.72 $1.73 $1.63 $1.72 $1.72 690,515
2024-02-16 $1.70 $1.73 $1.61 $1.69 $1.69 657,008
2024-02-15 $1.71 $1.83 $1.67 $1.73 $1.73 674,332
2024-02-14 $1.78 $1.82 $1.65 $1.73 $1.73 404,736
2024-02-13 $2.01 $2.05 $1.78 $1.78 $1.78 365,719
2024-02-12 $2.02 $2.19 $1.97 $1.98 $1.98 484,259
2024-02-09 $2.15 $2.19 $2.14 $2.18 $2.18 101,141
2024-02-08 $2.19 $2.25 $2.12 $2.18 $2.18 581,583
2024-02-07 $2.26 $2.26 $2.14 $2.25 $2.25 421,117
2024-02-06 $2.10 $2.45 $2.10 $2.25 $2.25 546,339
2024-02-05 $2.20 $2.22 $2.09 $2.16 $2.16 408,808
2024-02-02 $2.08 $2.39 $2.08 $2.30 $2.30 987,293
2024-02-01 $2.00 $2.15 $1.99 $2.14 $2.14 792,927
2024-01-31 $2.00 $2.08 $1.93 $1.99 $1.99 438,408
2024-01-30 $2.08 $2.12 $1.98 $2.10 $2.10 487,955
2024-01-29 $2.09 $2.09 $1.89 $2.06 $2.06 491,042
2024-01-26 $2.10 $2.11 $1.99 $2.07 $2.07 358,653
2024-01-25 $1.99 $2.13 $1.98 $2.09 $2.09 427,583
2024-01-24 $1.93 $2.03 $1.93 $2.00 $2.00 457,274
2024-01-23 $1.98 $2.02 $1.88 $1.93 $1.93 146,410
2024-01-22 $1.86 $2.02 $1.86 $1.98 $1.98 247,743
2024-01-19 $1.90 $1.97 $1.82 $1.95 $1.95 314,516
2024-01-18 $1.90 $2.05 $1.87 $1.91 $1.91 139,130
2024-01-17 $2.04 $2.06 $1.95 $1.98 $1.98 435,721
2024-01-16 $2.01 $2.16 $1.90 $2.07 $2.07 690,003
2024-01-12 $1.80 $2.00 $1.79 $1.97 $1.97 643,079
2024-01-11 $1.67 $1.79 $1.67 $1.78 $1.78 148,740
2024-01-10 $1.80 $1.80 $1.67 $1.68 $1.68 398,789
2024-01-09 $1.80 $1.86 $1.72 $1.80 $1.80 287,782
2024-01-08 $1.80 $1.90 $1.80 $1.85 $1.85 279,490
2024-01-05 $1.82 $1.94 $1.71 $1.89 $1.89 781,290
2024-01-04 $1.79 $1.86 $1.70 $1.84 $1.84 383,072
2024-01-03 $1.59 $1.79 $1.58 $1.78 $1.78 464,607
2024-01-02 $1.69 $1.70 $1.57 $1.61 $1.61 112,727
2023-12-29 $1.65 $1.70 $1.60 $1.63 $1.63 201,285
2023-12-28 $1.62 $1.71 $1.60 $1.69 $1.69 492,440
2023-12-27 $1.70 $1.70 $1.58 $1.63 $1.63 444,361
2023-12-26 $1.54 $1.74 $1.45 $1.70 $1.70 494,306
2023-12-22 $1.39 $1.55 $1.39 $1.51 $1.51 539,112
2023-12-21 $1.38 $1.43 $1.36 $1.38 $1.38 106,380
2023-12-20 $1.37 $1.41 $1.35 $1.37 $1.37 238,276
2023-12-19 $1.40 $1.42 $1.35 $1.37 $1.37 208,663
2023-12-18 $1.42 $1.44 $1.37 $1.39 $1.39 148,566
2023-12-15 $1.38 $1.44 $1.37 $1.44 $1.44 77,506
2023-12-14 $1.40 $1.40 $1.30 $1.37 $1.37 473,165
2023-12-13 $1.35 $1.39 $1.32 $1.36 $1.36 412,393
2023-12-12 $1.47 $1.48 $1.29 $1.31 $1.31 505,511
2023-12-11 $1.52 $1.57 $1.48 $1.48 $1.48 217,938
2023-12-08 $1.56 $1.59 $1.53 $1.56 $1.56 428,436
2023-12-07 $1.56 $1.58 $1.53 $1.56 $1.56 431,372
2023-12-06 $1.54 $1.62 $1.53 $1.54 $1.54 534,267
2023-12-05 $1.60 $1.60 $1.53 $1.56 $1.56 237,478
2023-12-04 $1.61 $1.72 $1.53 $1.59 $1.59 1,165,908
2023-12-01 $1.59 $1.64 $1.59 $1.61 $1.61 409,461
2023-11-30 $1.62 $1.66 $1.58 $1.60 $1.60 297,947
2023-11-29 $1.57 $1.69 $1.57 $1.64 $1.64 172,860
2023-11-28 $1.58 $1.67 $1.57 $1.67 $1.67 250,804
2023-11-27 $1.61 $1.64 $1.58 $1.63 $1.63 108,227
2023-11-24 $1.54 $1.61 $1.54 $1.59 $1.59 48,856
2023-11-22 $1.57 $1.60 $1.53 $1.60 $1.60 166,925
2023-11-21 $1.48 $1.58 $1.47 $1.57 $1.57 245,830
2023-11-20 $1.59 $1.60 $1.47 $1.49 $1.49 213,682
2023-11-17 $1.50 $1.59 $1.49 $1.58 $1.58 263,659
2023-11-16 $1.58 $1.58 $1.50 $1.50 $1.50 203,684
2023-11-15 $1.68 $1.71 $1.52 $1.58 $1.58 573,208
2023-11-14 $1.70 $1.80 $1.67 $1.69 $1.69 217,853
2023-11-13 $1.73 $1.82 $1.65 $1.75 $1.75 144,669
2023-11-10 $1.60 $1.72 $1.60 $1.72 $1.72 519,117
2023-11-09 $1.63 $1.65 $1.60 $1.60 $1.60 230,687
2023-11-08 $1.63 $1.70 $1.59 $1.64 $1.64 187,757
2023-11-07 $1.61 $1.65 $1.59 $1.61 $1.61 56,745
2023-11-06 $1.60 $1.62 $1.55 $1.62 $1.62 256,382
2023-11-03 $1.53 $1.65 $1.53 $1.61 $1.61 106,558
2023-11-02 $1.54 $1.65 $1.54 $1.58 $1.58 287,590
2023-11-01 $1.58 $1.60 $1.54 $1.55 $1.55 85,463
2023-10-31 $1.47 $1.64 $1.47 $1.62 $1.62 106,466
2023-10-30 $1.59 $1.59 $1.49 $1.53 $1.53 214,338
2023-10-27 $1.55 $1.62 $1.49 $1.51 $1.51 207,934
2023-10-26 $1.60 $1.64 $1.45 $1.62 $1.62 277,209
2023-10-25 $1.75 $1.79 $1.61 $1.63 $1.63 309,836
2023-10-24 $1.70 $1.83 $1.65 $1.78 $1.78 245,551
2023-10-23 $1.78 $1.79 $1.71 $1.71 $1.71 179,175
2023-10-20 $1.88 $1.88 $1.79 $1.79 $1.79 206,599
2023-10-19 $1.84 $1.89 $1.80 $1.88 $1.88 95,362
2023-10-18 $1.89 $1.92 $1.77 $1.84 $1.84 312,780
2023-10-17 $1.90 $1.94 $1.85 $1.89 $1.89 434,795
2023-10-16 $1.88 $1.92 $1.85 $1.90 $1.90 713,230
2023-10-13 $1.90 $1.93 $1.86 $1.90 $1.90 263,149
2023-10-12 $1.86 $1.91 $1.83 $1.84 $1.84 120,842
2023-10-11 $1.90 $1.90 $1.78 $1.86 $1.86 80,987
2023-10-10 $1.80 $1.87 $1.80 $1.87 $1.87 74,976
2023-10-09 $1.78 $1.85 $1.78 $1.85 $1.85 167,097
2023-10-06 $1.84 $1.89 $1.82 $1.84 $1.84 106,816
2023-10-05 $1.90 $1.94 $1.83 $1.86 $1.86 92,701
2023-10-04 $1.93 $1.97 $1.86 $1.88 $1.88 234,018
2023-10-03 $2.01 $2.06 $1.94 $1.97 $1.97 160,163
2023-10-02 $2.01 $2.12 $2.01 $2.05 $2.05 321,751
2023-09-29 $2.07 $2.10 $2.01 $2.05 $2.05 90,973
2023-09-28 $2.03 $2.10 $1.95 $2.06 $2.06 283,673
2023-09-27 $2.06 $2.15 $1.99 $2.04 $2.04 272,331
2023-09-26 $2.11 $2.13 $2.02 $2.05 $2.05 185,457
2023-09-25 $2.10 $2.20 $2.03 $2.03 $2.03 328,692
2023-09-22 $2.02 $2.11 $2.00 $2.11 $2.11 225,042
2023-09-21 $2.03 $2.03 $1.95 $2.00 $2.00 178,689
2023-09-20 $2.01 $2.08 $1.99 $2.02 $2.02 202,871
2023-09-19 $2.01 $2.10 $1.99 $2.02 $2.02 260,334
2023-09-18 $2.14 $2.14 $2.02 $2.14 $2.14 251,222
2023-09-15 $2.34 $2.34 $2.11 $2.13 $2.13 633,795
2023-09-14 $2.10 $2.27 $2.10 $2.20 $2.20 453,152
2023-09-13 $2.13 $2.20 $2.02 $2.11 $2.11 430,808
2023-09-12 $2.25 $2.25 $2.04 $2.12 $2.12 421,894
2023-09-11 $2.21 $2.30 $2.17 $2.21 $2.21 576,552
2023-09-08 $2.04 $2.34 $2.04 $2.18 $2.18 908,321
2023-09-07 $2.18 $2.30 $2.11 $2.20 $2.20 1,847,112
2023-09-06 $2.30 $2.30 $2.09 $2.19 $2.19 1,072,546
2023-09-05 $2.10 $2.25 $2.02 $2.22 $2.22 461,336
2023-09-01 $2.06 $2.13 $1.95 $2.02 $2.02 331,574
2023-08-31 $1.98 $2.23 $1.98 $2.05 $2.05 980,577
2023-08-30 $1.74 $2.05 $1.74 $2.04 $2.04 1,092,869
2023-08-29 $1.62 $1.79 $1.62 $1.75 $1.75 244,472
2023-08-28 $1.60 $1.73 $1.58 $1.73 $1.73 76,711
2023-08-25 $1.65 $1.67 $1.56 $1.61 $1.61 75,766
2023-08-24 $1.64 $1.74 $1.64 $1.66 $1.66 57,539
2023-08-23 $1.70 $1.78 $1.69 $1.75 $1.75 167,610
2023-08-22 $1.79 $1.81 $1.67 $1.72 $1.72 268,985
2023-08-21 $1.73 $1.79 $1.71 $1.78 $1.78 122,616
2023-08-18 $1.61 $1.73 $1.59 $1.73 $1.73 173,868
2023-08-17 $1.64 $1.68 $1.59 $1.61 $1.61 124,377
2023-08-16 $1.68 $1.72 $1.62 $1.67 $1.67 117,816
2023-08-15 $1.68 $1.71 $1.52 $1.68 $1.68 144,804
2023-08-14 $1.64 $1.70 $1.60 $1.68 $1.68 215,166
2023-08-11 $1.60 $1.70 $1.59 $1.69 $1.69 445,930
2023-08-10 $1.50 $1.62 $1.50 $1.60 $1.60 94,375
2023-08-09 $1.51 $1.57 $1.47 $1.55 $1.55 96,861
2023-08-08 $1.39 $1.56 $1.39 $1.54 $1.54 383,075
2023-08-07 $1.43 $1.45 $1.35 $1.37 $1.37 58,651
2023-08-04 $1.40 $1.43 $1.39 $1.40 $1.40 43,180
2023-08-03 $1.39 $1.43 $1.36 $1.42 $1.42 187,396
2023-08-02 $1.44 $1.45 $1.39 $1.41 $1.41 61,832
2023-08-01 $1.42 $1.47 $1.42 $1.45 $1.45 90,149
2023-07-31 $1.34 $1.42 $1.32 $1.42 $1.42 458,452
2023-07-28 $1.35 $1.42 $1.35 $1.40 $1.40 64,082
2023-07-27 $1.36 $1.41 $1.36 $1.36 $1.36 111,207
2023-07-26 $1.40 $1.44 $1.36 $1.40 $1.40 180,290
2023-07-25 $1.49 $1.49 $1.40 $1.41 $1.41 129,832
2023-07-24 $1.52 $1.55 $1.45 $1.45 $1.45 138,968
2023-07-21 $1.58 $1.58 $1.50 $1.55 $1.55 292,337
2023-07-20 $1.70 $1.70 $1.56 $1.60 $1.60 270,440
2023-07-19 $1.71 $1.71 $1.65 $1.68 $1.68 12,077,923
2023-07-18 $1.70 $1.75 $1.69 $1.72 $1.72 50,056
2023-07-17 $1.79 $1.79 $1.67 $1.71 $1.71 74,432
2023-07-14 $1.73 $1.78 $1.65 $1.73 $1.73 149,539
2023-07-13 $1.70 $1.79 $1.67 $1.71 $1.71 286,031
2023-07-12 $1.74 $1.75 $1.58 $1.67 $1.67 174,959
2023-07-11 $1.81 $1.81 $1.68 $1.73 $1.73 131,822
2023-07-10 $1.77 $1.77 $1.70 $1.76 $1.76 206,884
2023-07-07 $1.72 $1.78 $1.66 $1.74 $1.74 106,967
2023-07-06 $1.76 $1.80 $1.62 $1.72 $1.72 125,794
2023-07-05 $1.95 $1.97 $1.77 $1.81 $1.81 283,215
2023-07-03 $1.60 $1.97 $1.60 $1.95 $1.95 229,092
2023-06-30 $1.82 $1.86 $1.80 $1.81 $1.81 351,632
2023-06-29 $1.76 $1.81 $1.70 $1.80 $1.80 154,617
2023-06-28 $1.69 $1.78 $1.62 $1.75 $1.75 103,560
2023-06-27 $1.60 $1.69 $1.55 $1.68 $1.68 57,960
2023-06-26 $1.64 $1.66 $1.62 $1.65 $1.65 142,763
2023-06-23 $1.66 $1.67 $1.64 $1.65 $1.65 269,512
2023-06-22 $1.73 $1.73 $1.61 $1.70 $1.70 226,780
2023-06-21 $1.77 $1.81 $1.68 $1.70 $1.70 289,263
2023-06-20 $1.65 $1.78 $1.64 $1.74 $1.74 132,966
2023-06-16 $1.65 $1.73 $1.61 $1.64 $1.64 111,694
2023-06-15 $1.60 $1.65 $1.60 $1.62 $1.62 65,792
2023-06-14 $1.58 $1.62 $1.58 $1.62 $1.62 11,573
2023-06-13 $1.60 $1.61 $1.58 $1.59 $1.59 52,324
2023-06-12 $1.67 $1.67 $1.60 $1.61 $1.61 51,674
2023-06-09 $1.70 $1.70 $1.59 $1.65 $1.65 60,117
2023-06-08 $1.64 $1.65 $1.61 $1.64 $1.64 30,051
2023-06-07 $1.55 $1.69 $1.55 $1.62 $1.62 78,796
2023-06-06 $1.57 $1.58 $1.55 $1.55 $1.55 41,102
2023-06-05 $1.57 $1.59 $1.54 $1.55 $1.55 58,663
2023-06-02 $1.59 $1.59 $1.56 $1.59 $1.59 33,754
2023-06-01 $1.64 $1.67 $1.53 $1.57 $1.57 159,235
2023-05-31 $1.68 $1.69 $1.61 $1.67 $1.67 27,608
2023-05-30 $1.55 $1.68 $1.55 $1.67 $1.67 64,995
2023-05-26 $1.60 $1.65 $1.55 $1.55 $1.55 67,841
2023-05-25 $1.63 $1.66 $1.63 $1.65 $1.65 38,348
2023-05-24 $1.74 $1.74 $1.61 $1.63 $1.63 38,937
2023-05-23 $1.60 $1.70 $1.60 $1.65 $1.65 64,044
2023-05-22 $1.62 $1.68 $1.58 $1.66 $1.66 59,501
2023-05-19 $1.45 $1.68 $1.45 $1.68 $1.68 136,775
2023-05-18 $1.58 $1.65 $1.58 $1.64 $1.64 65,348
2023-05-17 $1.60 $1.64 $1.58 $1.64 $1.64 51,051
2023-05-16 $1.52 $1.62 $1.52 $1.60 $1.60 235,884
2023-05-15 $1.51 $1.62 $1.51 $1.54 $1.54 80,846
2023-05-12 $1.73 $1.73 $1.52 $1.61 $1.61 347,724
2023-05-11 $1.72 $1.76 $1.58 $1.67 $1.67 286,763
2023-05-10 $1.84 $1.87 $1.78 $1.79 $1.79 152,415
2023-05-09 $1.87 $1.89 $1.79 $1.88 $1.88 314,868
2023-05-08 $1.77 $1.90 $1.74 $1.88 $1.88 226,016
2023-05-05 $1.73 $1.90 $1.65 $1.81 $1.81 514,438
2023-05-04 $1.60 $1.84 $1.54 $1.72 $1.72 164,207
2023-05-03 $1.65 $1.65 $1.59 $1.61 $1.61 124,728
2023-05-02 $1.60 $1.68 $1.57 $1.65 $1.65 37,905
2023-05-01 $1.72 $1.72 $1.62 $1.62 $1.62 342,338
2023-04-28 $1.59 $1.68 $1.57 $1.68 $1.68 182,918
2023-04-27 $1.56 $1.74 $1.56 $1.60 $1.60 178,419
2023-04-26 $1.52 $1.54 $1.50 $1.52 $1.52 131,094
2023-04-25 $1.52 $1.60 $1.52 $1.52 $1.52 53,957
2023-04-24 $1.50 $1.53 $1.50 $1.52 $1.52 59,299
2023-04-21 $1.59 $1.64 $1.50 $1.52 $1.52 102,386
2023-04-20 $1.69 $1.72 $1.55 $1.60 $1.60 169,937
2023-04-19 $1.61 $1.71 $1.53 $1.69 $1.69 199,076
2023-04-18 $1.57 $1.57 $1.51 $1.56 $1.56 79,926
2023-04-17 $1.55 $1.56 $1.50 $1.56 $1.56 162,217
2023-04-14 $1.52 $1.57 $1.51 $1.56 $1.56 170,321
2023-04-13 $1.45 $1.58 $1.45 $1.54 $1.54 167,281
2023-04-12 $1.45 $1.54 $1.42 $1.52 $1.52 183,170
2023-04-11 $1.45 $1.47 $1.41 $1.45 $1.45 131,869
2023-04-10 $1.41 $1.50 $1.40 $1.44 $1.44 42,499
2023-04-06 $1.37 $1.49 $1.37 $1.49 $1.49 44,018
2023-04-05 $1.49 $1.49 $1.44 $1.45 $1.45 49,470
2023-04-04 $1.53 $1.53 $1.48 $1.51 $1.51 54,414
2023-04-03 $1.51 $1.55 $1.50 $1.53 $1.53 248,536
2023-03-31 $1.50 $1.55 $1.50 $1.52 $1.52 65,288
2023-03-30 $1.48 $1.56 $1.48 $1.53 $1.53 173,919
2023-03-29 $1.46 $1.54 $1.46 $1.53 $1.53 133,318
2023-03-28 $1.44 $1.50 $1.44 $1.49 $1.49 55,592
2023-03-27 $1.47 $1.48 $1.39 $1.46 $1.46 345,724
2023-03-24 $1.45 $1.46 $1.39 $1.45 $1.45 366,606
2023-03-23 $1.36 $1.47 $1.36 $1.43 $1.43 60,167
2023-03-22 $1.43 $1.44 $1.36 $1.40 $1.40 100,941
2023-03-21 $1.46 $1.46 $1.37 $1.40 $1.40 127,242
2023-03-20 $1.54 $1.54 $1.35 $1.43 $1.43 1,379,963
2023-03-17 $1.55 $1.55 $1.44 $1.50 $1.50 105,880
2023-03-16 $1.57 $1.63 $1.44 $1.48 $1.48 198,521
2023-03-15 $1.60 $1.62 $1.52 $1.56 $1.56 120,295
2023-03-14 $1.72 $1.75 $1.62 $1.66 $1.66 181,581
2023-03-13 $1.53 $1.62 $1.50 $1.59 $1.59 60,471
2023-03-10 $1.53 $1.66 $1.53 $1.55 $1.55 48,597
2023-03-09 $1.66 $1.72 $1.54 $1.60 $1.60 150,493
2023-03-08 $1.72 $1.75 $1.66 $1.70 $1.70 118,762
2023-03-07 $1.70 $1.74 $1.66 $1.70 $1.70 3,114,867
2023-03-06 $1.71 $1.77 $1.65 $1.70 $1.70 68,438
2023-03-03 $1.78 $1.78 $1.69 $1.72 $1.72 43,406
2023-03-02 $1.43 $1.80 $1.43 $1.66 $1.66 37,954
2023-03-01 $1.51 $1.61 $1.47 $1.58 $1.58 37,115
2023-02-28 $1.53 $1.64 $1.51 $1.57 $1.57 94,258
2023-02-27 $1.62 $1.71 $1.53 $1.60 $1.60 131,884
2023-02-24 $1.66 $1.72 $1.58 $1.70 $1.70 150,966
2023-02-23 $1.66 $1.68 $1.62 $1.65 $1.65 61,147
2023-02-22 $1.70 $1.72 $1.64 $1.66 $1.66 28,680
2023-02-21 $1.77 $1.79 $1.58 $1.70 $1.70 195,298
2023-02-17 $1.73 $1.81 $1.68 $1.81 $1.81 124,116
2023-02-16 $1.71 $1.79 $1.65 $1.77 $1.77 104,060
2023-02-15 $1.64 $1.73 $1.58 $1.70 $1.70 165,916
2023-02-14 $1.49 $1.70 $1.49 $1.70 $1.70 72,901
2023-02-13 $1.56 $1.59 $1.52 $1.59 $1.59 110,772
2023-02-10 $1.47 $1.54 $1.47 $1.52 $1.52 45,983
2023-02-09 $1.58 $1.58 $1.37 $1.47 $1.47 125,604
2023-02-08 $1.43 $1.47 $1.43 $1.45 $1.45 32,650
2023-02-07 $1.53 $1.55 $1.42 $1.48 $1.48 69,696
2023-02-06 $1.55 $1.58 $1.50 $1.51 $1.51 73,303
2023-02-03 $1.51 $1.59 $1.49 $1.49 $1.49 60,871
2023-02-02 $1.49 $1.57 $1.44 $1.52 $1.52 270,895
2023-02-01 $1.23 $1.50 $1.23 $1.48 $1.48 135,759
2023-01-31 $1.26 $1.40 $1.24 $1.38 $1.38 48,086
2023-01-30 $1.26 $1.35 $1.25 $1.25 $1.25 97,355
2023-01-27 $1.21 $1.28 $1.21 $1.25 $1.25 43,104
2023-01-26 $1.26 $1.32 $1.15 $1.21 $1.21 258,663
2023-01-25 $1.34 $1.37 $1.27 $1.32 $1.32 54,525
2023-01-24 $1.35 $1.36 $1.30 $1.34 $1.34 28,726
2023-01-23 $1.37 $1.41 $1.31 $1.34 $1.34 171,581
2023-01-20 $1.25 $1.42 $1.25 $1.37 $1.37 45,862
2023-01-19 $1.44 $1.44 $1.35 $1.39 $1.39 57,196
2023-01-18 $1.45 $1.48 $1.42 $1.43 $1.43 45,688
2023-01-17 $1.42 $1.50 $1.42 $1.48 $1.48 83,494
2023-01-13 $1.53 $1.56 $1.44 $1.50 $1.50 149,367
2023-01-12 $1.46 $1.55 $1.42 $1.53 $1.53 41,894
2023-01-11 $1.41 $1.47 $1.39 $1.46 $1.46 75,313
2023-01-10 $1.37 $1.43 $1.33 $1.42 $1.42 140,805
2023-01-09 $1.25 $1.47 $1.25 $1.37 $1.37 94,506
2023-01-06 $1.40 $1.46 $1.36 $1.42 $1.42 164,493
2023-01-05 $1.15 $1.40 $1.15 $1.40 $1.40 234,650
2023-01-04 $1.18 $1.24 $1.11 $1.21 $1.21 110,181
2023-01-03 $1.03 $1.18 $1.03 $1.11 $1.11 5,043,005
2022-12-30 $1.05 $1.13 $1.03 $1.13 $1.13 543,736
2022-12-29 $1.00 $1.09 $1.00 $1.08 $1.08 441,424
2022-12-28 $1.10 $1.17 $1.01 $1.02 $1.02 623,114
2022-12-27 $1.19 $1.29 $1.11 $1.13 $1.13 283,809
2022-12-23 $1.20 $1.27 $1.15 $1.17 $1.17 519,823
2022-12-22 $1.30 $1.30 $1.18 $1.19 $1.19 339,528
2022-12-21 $1.25 $1.32 $1.20 $1.28 $1.28 608,705
2022-12-20 $1.25 $1.36 $1.24 $1.27 $1.27 519,322
2022-12-19 $1.59 $1.65 $1.26 $1.30 $1.30 680,728
2022-12-16 $1.51 $1.70 $1.50 $1.64 $1.64 356,070
2022-12-15 $1.67 $1.74 $1.50 $1.55 $1.55 371,502
2022-12-14 $1.80 $1.83 $1.59 $1.60 $1.60 341,034
2022-12-13 $1.89 $1.94 $1.76 $1.88 $1.88 314,014
2022-12-12 $1.92 $2.02 $1.83 $1.90 $1.90 132,108
2022-12-09 $1.74 $2.13 $1.74 $2.02 $2.02 443,819
2022-12-08 $1.95 $2.00 $1.78 $1.78 $1.78 316,197
2022-12-07 $2.14 $2.14 $1.86 $2.05 $2.05 420,746
2022-12-06 $2.38 $2.38 $1.77 $2.17 $2.17 759,449
2022-12-05 $2.18 $2.50 $2.15 $2.24 $2.24 1,112,419
2022-12-02 $2.05 $2.26 $1.84 $2.13 $2.13 731,135
2022-12-01 $1.80 $2.12 $1.80 $2.05 $2.05 432,016
2022-11-30 $1.84 $1.91 $1.82 $1.89 $1.89 162,660
2022-11-29 $1.87 $1.89 $1.80 $1.85 $1.85 125,249
2022-11-28 $1.85 $1.92 $1.75 $1.89 $1.89 6,237,936
2022-11-25 $1.85 $1.99 $1.70 $1.85 $1.85 82,261
2022-11-23 $1.78 $2.01 $1.65 $1.78 $1.78 697,199
2022-11-22 $1.53 $1.73 $1.53 $1.73 $1.73 86,302
2022-11-21 $1.78 $1.79 $1.60 $1.62 $1.62 145,325
2022-11-18 $1.83 $1.86 $1.65 $1.78 $1.78 244,083
2022-11-17 $1.72 $1.86 $1.65 $1.86 $1.86 314,715
2022-11-16 $1.68 $1.75 $1.58 $1.74 $1.74 257,116
2022-11-15 $1.58 $1.67 $1.53 $1.67 $1.67 585,878
2022-11-14 $1.59 $1.68 $1.51 $1.53 $1.53 480,038
2022-11-11 $1.63 $1.64 $1.58 $1.59 $1.59 135,590
2022-11-10 $1.48 $1.65 $1.48 $1.61 $1.61 165,488
2022-11-09 $1.64 $1.70 $1.52 $1.59 $1.59 319,231
2022-11-08 $1.54 $1.60 $1.48 $1.54 $1.54 127,475
2022-11-07 $1.63 $1.64 $1.50 $1.51 $1.51 197,370
2022-11-04 $1.60 $1.63 $1.56 $1.59 $1.59 116,767
2022-11-03 $1.50 $1.58 $1.50 $1.56 $1.56 208,028
2022-11-02 $1.52 $1.60 $1.50 $1.51 $1.51 121,863
2022-11-01 $1.64 $1.69 $1.52 $1.59 $1.59 175,341
2022-10-31 $1.54 $1.70 $1.50 $1.64 $1.64 496,093
2022-10-28 $1.56 $1.59 $1.50 $1.53 $1.53 73,752
2022-10-27 $1.60 $1.60 $1.55 $1.55 $1.55 93,963
2022-10-26 $1.58 $1.65 $1.58 $1.61 $1.61 221,472
2022-10-25 $1.54 $1.73 $1.54 $1.58 $1.58 270,507
2022-10-24 $1.50 $1.64 $1.48 $1.53 $1.53 188,311
2022-10-21 $1.65 $1.65 $1.57 $1.63 $1.63 147,563
2022-10-20 $1.60 $1.68 $1.55 $1.61 $1.61 177,300
2022-10-19 $1.43 $1.65 $1.43 $1.60 $1.60 354,378
2022-10-18 $1.47 $1.52 $1.43 $1.52 $1.52 628,023
2022-10-17 $1.47 $1.57 $1.45 $1.47 $1.47 325,728
2022-10-14 $1.50 $1.59 $1.40 $1.49 $1.49 308,171
2022-10-13 $1.45 $1.58 $1.44 $1.52 $1.52 418,479
2022-10-12 $1.55 $1.55 $1.46 $1.48 $1.48 226,981
2022-10-11 $1.70 $1.70 $1.40 $1.49 $1.49 591,265
2022-10-10 $1.65 $1.80 $1.52 $1.56 $1.56 279,648
2022-10-07 $1.80 $1.97 $1.55 $1.64 $1.64 1,506,873
2022-10-06 $1.32 $2.00 $1.32 $1.68 $1.68 939,419
2022-10-05 $1.26 $1.39 $1.26 $1.35 $1.35 192,531
2022-10-04 $1.23 $1.39 $1.23 $1.38 $1.38 176,856
2022-10-03 $1.28 $1.35 $1.22 $1.32 $1.32 360,946
2022-09-30 $1.29 $1.34 $1.21 $1.28 $1.28 301,672
2022-09-29 $1.38 $1.38 $1.28 $1.29 $1.29 150,151
2022-09-28 $1.32 $1.40 $1.30 $1.40 $1.40 465,409
2022-09-27 $1.31 $1.38 $1.28 $1.30 $1.30 266,488
2022-09-26 $1.30 $1.40 $1.30 $1.32 $1.32 424,045
2022-09-23 $1.50 $1.50 $1.32 $1.34 $1.34 763,504
2022-09-22 $1.55 $1.55 $1.49 $1.49 $1.49 344,481
2022-09-21 $1.60 $1.60 $1.55 $1.55 $1.55 105,475
2022-09-20 $1.56 $1.59 $1.55 $1.58 $1.58 138,975
2022-09-19 $1.56 $1.65 $1.56 $1.56 $1.56 387,102
2022-09-16 $1.65 $1.65 $1.55 $1.57 $1.57 159,762
2022-09-15 $1.62 $1.74 $1.62 $1.64 $1.64 117,246
2022-09-14 $1.71 $1.71 $1.65 $1.69 $1.69 73,009
2022-09-13 $1.77 $1.77 $1.65 $1.67 $1.67 342,218
2022-09-12 $1.83 $1.83 $1.71 $1.75 $1.75 431,595
2022-09-09 $1.85 $1.85 $1.75 $1.79 $1.79 187,326
2022-09-08 $1.80 $1.80 $1.72 $1.78 $1.78 170,164
2022-09-07 $1.76 $1.85 $1.68 $1.76 $1.76 225,183
2022-09-06 $1.86 $1.86 $1.68 $1.70 $1.70 157,296
2022-09-02 $1.81 $1.95 $1.81 $1.84 $1.84 187,911
2022-09-01 $1.93 $1.93 $1.80 $1.84 $1.84 64,397
2022-08-31 $1.83 $1.92 $1.75 $1.92 $1.92 276,897
2022-08-30 $1.92 $1.95 $1.78 $1.86 $1.86 5,497,910
2022-08-29 $1.80 $1.99 $1.77 $1.95 $1.95 256,474
2022-08-26 $1.91 $1.96 $1.80 $1.86 $1.86 426,014
2022-08-25 $1.82 $2.02 $1.75 $1.94 $1.94 518,753
2022-08-24 $1.64 $1.80 $1.64 $1.79 $1.79 547,549
2022-08-23 $1.64 $1.72 $1.64 $1.65 $1.65 240,543
2022-08-22 $1.71 $1.73 $1.62 $1.67 $1.67 455,582
2022-08-19 $1.73 $1.75 $1.67 $1.71 $1.71 566,957
2022-08-18 $1.73 $1.81 $1.73 $1.73 $1.73 750,735
2022-08-17 $1.88 $1.92 $1.75 $1.77 $1.77 506,532
2022-08-16 $1.95 $1.98 $1.83 $1.87 $1.87 636,565
2022-08-15 $2.10 $2.13 $1.91 $1.93 $1.93 719,468
2022-08-12 $2.32 $2.32 $1.84 $2.12 $2.12 3,243,821
2022-08-11 $2.30 $2.45 $2.28 $2.40 $2.40 860,090
2022-08-10 $2.30 $2.39 $2.28 $2.29 $2.29 401,090
2022-08-09 $2.40 $2.46 $2.26 $2.27 $2.27 124,011
2022-08-08 $2.38 $2.57 $2.30 $2.38 $2.38 550,199
2022-08-05 $2.33 $2.46 $2.28 $2.38 $2.38 346,290
2022-08-04 $2.48 $2.49 $2.33 $2.34 $2.34 197,712
2022-08-03 $2.50 $2.55 $2.34 $2.34 $2.34 197,404
2022-08-02 $2.32 $2.53 $2.30 $2.47 $2.47 185,619
2022-08-01 $2.38 $2.49 $2.28 $2.31 $2.31 134,644
2022-07-29 $2.45 $2.55 $2.34 $2.36 $2.36 111,235
2022-07-28 $2.39 $2.55 $2.39 $2.45 $2.45 159,752
2022-07-27 $2.52 $2.70 $2.37 $2.48 $2.48 257,182
2022-07-26 $2.65 $2.71 $2.52 $2.62 $2.62 86,612
2022-07-25 $2.88 $2.88 $2.64 $2.71 $2.71 5,333,383
2022-07-22 $2.85 $2.90 $2.68 $2.70 $2.70 352,864
2022-07-21 $2.85 $2.87 $2.60 $2.85 $2.85 500,033
2022-07-20 $2.69 $3.09 $2.63 $2.63 $2.63 575,693
2022-07-19 $2.70 $2.74 $2.56 $2.72 $2.72 163,906
2022-07-18 $2.85 $2.85 $2.58 $2.58 $2.58 125,537
2022-07-15 $2.74 $2.80 $2.52 $2.58 $2.58 329,646
2022-07-14 $2.22 $2.75 $2.22 $2.74 $2.74 245,916
2022-07-13 $2.31 $2.49 $2.31 $2.42 $2.42 128,529
2022-07-12 $2.24 $2.40 $2.18 $2.31 $2.31 136,761
2022-07-11 $2.42 $2.42 $2.17 $2.21 $2.21 159,158
2022-07-08 $2.52 $2.52 $2.25 $2.33 $2.33 210,353
2022-07-07 $2.58 $2.60 $2.42 $2.43 $2.43 139,562
2022-07-06 $2.44 $2.61 $2.37 $2.56 $2.56 134,476
2022-07-05 $2.25 $2.48 $2.25 $2.48 $2.48 742,564
2022-07-01 $2.29 $2.38 $2.25 $2.37 $2.37 152,025
2022-06-30 $2.42 $2.55 $2.26 $2.28 $2.28 535,073
2022-06-29 $2.57 $2.62 $2.50 $2.50 $2.50 265,972
2022-06-28 $2.84 $2.84 $2.48 $2.60 $2.60 157,911
2022-06-27 $2.66 $2.86 $2.60 $2.74 $2.74 338,512
2022-06-24 $2.50 $2.73 $2.43 $2.71 $2.71 385,017
2022-06-23 $2.67 $2.67 $2.30 $2.52 $2.52 934,064
2022-06-22 $2.56 $2.60 $2.34 $2.60 $2.60 500,648
2022-06-21 $2.64 $2.76 $2.50 $2.56 $2.56 262,337
2022-06-17 $2.74 $2.77 $2.56 $2.72 $2.72 149,261
2022-06-16 $2.72 $2.91 $2.67 $2.74 $2.74 219,797
2022-06-15 $3.11 $3.12 $2.80 $2.83 $2.83 430,599
2022-06-14 $3.57 $3.57 $2.98 $3.05 $3.05 214,623
2022-06-13 $3.22 $3.65 $3.22 $3.33 $3.33 168,118
2022-06-10 $3.43 $3.64 $3.33 $3.64 $3.64 58,214
2022-06-09 $3.27 $3.63 $3.27 $3.48 $3.48 135,740
2022-06-08 $3.60 $4.00 $3.48 $3.56 $3.56 185,419
2022-06-07 $3.70 $3.90 $3.70 $3.74 $3.74 76,924
2022-06-06 $3.81 $3.90 $3.67 $3.89 $3.89 53,283
2022-06-03 $3.87 $3.87 $3.67 $3.76 $3.76 89,788
2022-06-02 $3.77 $3.89 $3.69 $3.84 $3.84 75,888
2022-06-01 $3.97 $4.19 $3.74 $3.77 $3.77 126,742
2022-05-31 $3.69 $4.00 $3.60 $4.00 $4.00 110,380
2022-05-27 $3.74 $3.80 $3.41 $3.70 $3.70 482,858
2022-05-26 $3.55 $3.95 $3.55 $3.79 $3.79 46,205
2022-05-25 $3.82 $4.02 $3.72 $3.90 $3.90 194,967
2022-05-24 $3.93 $3.93 $3.75 $3.83 $3.83 74,098
2022-05-23 $3.97 $4.08 $3.84 $3.99 $3.99 39,632
2022-05-20 $3.75 $3.99 $3.70 $3.96 $3.96 78,820
2022-05-19 $3.52 $3.83 $3.52 $3.74 $3.74 61,024
2022-05-18 $3.60 $3.78 $3.54 $3.64 $3.64 110,721
2022-05-17 $3.92 $3.94 $3.66 $3.67 $3.67 100,758
2022-05-16 $3.91 $3.91 $3.72 $3.87 $3.87 249,817
2022-05-13 $3.60 $3.91 $3.60 $3.91 $3.91 306,949
2022-05-12 $3.80 $3.92 $3.60 $3.75 $3.75 185,524
2022-05-11 $3.60 $4.00 $3.60 $3.80 $3.80 368,709
2022-05-10 $3.75 $3.95 $3.75 $3.88 $3.88 158,740
2022-05-09 $3.95 $4.00 $3.75 $3.89 $3.89 212,869
2022-05-06 $3.78 $4.10 $3.42 $4.09 $4.09 408,809
2022-05-05 $4.01 $4.15 $3.75 $3.78 $3.78 530,777
2022-05-04 $4.28 $4.28 $4.02 $4.17 $4.17 396,738
2022-05-03 $4.63 $4.64 $4.24 $4.29 $4.29 177,042
2022-05-02 $4.62 $4.77 $4.51 $4.63 $4.63 228,042
2022-04-29 $4.92 $5.07 $4.65 $4.66 $4.66 129,073
2022-04-28 $5.24 $5.24 $4.73 $5.05 $5.05 276,101
2022-04-27 $5.23 $5.38 $5.05 $5.06 $5.06 68,895
2022-04-26 $5.50 $5.58 $5.32 $5.50 $5.50 171,196
2022-04-25 $5.22 $5.52 $5.22 $5.50 $5.50 171,196
2022-04-22 $5.36 $5.55 $5.25 $5.53 $5.53 54,133
2022-04-21 $5.39 $5.49 $5.30 $5.48 $5.48 164,023
2022-04-20 $5.46 $5.68 $5.30 $5.40 $5.40 175,390
2022-04-19 $5.07 $5.61 $5.07 $5.55 $5.55 153,275
2022-04-18 $5.60 $5.60 $5.18 $5.34 $5.34 214,617
2022-04-14 $5.54 $5.60 $5.32 $5.60 $5.60 77,402
2022-04-13 $5.47 $5.71 $5.46 $5.56 $5.56 126,225
2022-04-12 $5.89 $5.89 $5.45 $5.54 $5.54 174,413
2022-04-11 $5.68 $5.99 $5.48 $5.78 $5.78 273,203
2022-04-08 $5.38 $5.87 $5.38 $5.87 $5.87 96,067
2022-04-07 $5.55 $5.90 $5.40 $5.89 $5.89 273,980
2022-04-06 $5.76 $6.06 $5.34 $5.63 $5.63 300,275
2022-04-05 $5.75 $5.87 $5.55 $5.75 $5.75 287,769
2022-04-04 $6.05 $6.05 $5.65 $5.85 $5.85 311,057
2022-04-01 $5.79 $6.02 $5.77 $5.92 $5.92 224,888
2022-03-31 $5.94 $5.94 $5.65 $5.70 $5.70 99,150
2022-03-30 $5.85 $5.93 $5.65 $5.91 $5.91 286,355
2022-03-29 $5.55 $5.86 $5.55 $5.84 $5.84 112,189
2022-03-28 $5.68 $5.86 $5.30 $5.69 $5.69 484,752
2022-03-25 $5.81 $6.00 $5.52 $5.66 $5.66 417,886
2022-03-24 $5.76 $5.85 $5.56 $5.61 $5.61 651,441
2022-03-23 $5.58 $5.79 $5.56 $5.75 $5.75 316,998
2022-03-22 $5.43 $5.66 $5.40 $5.55 $5.55 418,953
2022-03-21 $5.60 $5.65 $5.36 $5.48 $5.48 2,215,138
2022-03-18 $5.26 $5.50 $5.08 $5.48 $5.48 2,215,138
2022-03-17 $5.05 $5.44 $4.86 $5.36 $5.36 495,226
2022-03-16 $4.88 $4.99 $4.66 $4.95 $4.95 99,482
2022-03-15 $4.87 $4.94 $4.61 $4.87 $4.87 233,256
2022-03-14 $4.74 $4.79 $4.59 $4.67 $4.67 152,342
2022-03-11 $5.15 $5.15 $4.67 $4.74 $4.74 150,363
2022-03-10 $4.65 $5.22 $4.65 $4.92 $4.92 120,919
2022-03-09 $4.81 $5.18 $4.81 $5.00 $5.00 198,294
2022-03-08 $4.93 $5.35 $4.89 $4.95 $4.95 302,954
2022-03-07 $5.30 $5.44 $4.91 $4.96 $4.96 213,101
2022-03-04 $5.39 $5.50 $5.20 $5.30 $5.30 106,382
2022-03-03 $5.50 $5.51 $5.26 $5.36 $5.36 115,326
2022-03-02 $5.71 $5.71 $5.45 $5.66 $5.66 70,439
2022-03-01 $5.56 $5.77 $4.99 $5.74 $5.74 245,046
2022-02-28 $5.65 $5.71 $5.40 $5.63 $5.63 119,447
2022-02-25 $5.62 $5.80 $5.34 $5.71 $5.71 142,026
2022-02-24 $5.05 $5.61 $5.02 $5.61 $5.61 138,519
2022-02-23 $5.45 $5.63 $5.34 $5.40 $5.40 107,689
2022-02-22 $5.06 $5.61 $5.05 $5.49 $5.49 113,398
2022-02-18 $5.55 $5.63 $5.40 $5.48 $5.48 111,048
2022-02-17 $5.85 $5.85 $5.28 $5.62 $5.62 217,251
2022-02-16 $5.52 $5.80 $5.46 $5.70 $5.70 127,416
2022-02-15 $5.28 $5.66 $5.28 $5.53 $5.53 155,986
2022-02-14 $5.30 $5.77 $5.30 $5.51 $5.51 197,331
2022-02-11 $5.38 $5.76 $5.38 $5.56 $5.56 215,656
2022-02-10 $5.80 $6.01 $5.50 $5.50 $5.50 525,039
2022-02-09 $5.66 $5.82 $5.55 $5.74 $5.74 372,102
2022-02-08 $5.70 $5.77 $5.56 $5.62 $5.62 107,846
2022-02-07 $5.61 $6.04 $5.55 $5.70 $5.70 384,897
2022-02-04 $5.31 $5.87 $5.29 $5.75 $5.75 272,239
2022-02-03 $5.52 $5.57 $5.33 $5.45 $5.45 98,103
2022-02-02 $6.07 $6.07 $5.50 $5.65 $5.65 108,027
2022-02-01 $5.61 $5.75 $5.10 $5.75 $5.75 138,103
2022-01-31 $5.20 $5.52 $5.11 $5.23 $5.23 237,592
2022-01-28 $4.72 $5.06 $4.72 $5.06 $5.06 199,609
2022-01-27 $4.83 $5.13 $4.77 $4.95 $4.95 186,507
2022-01-26 $5.15 $5.47 $4.90 $5.11 $5.11 238,768
2022-01-25 $4.64 $5.20 $4.64 $5.15 $5.15 145,994
2022-01-24 $4.77 $5.18 $4.70 $5.05 $5.05 277,729
2022-01-21 $4.92 $5.17 $4.80 $5.00 $5.00 266,517
2022-01-20 $5.50 $5.50 $4.97 $5.05 $5.05 363,742
2022-01-19 $5.61 $5.69 $5.28 $5.59 $5.59 257,531
2022-01-18 $5.60 $5.95 $5.59 $5.59 $5.59 257,531
2022-01-14 $5.90 $5.92 $5.74 $5.79 $5.79 379,538
2022-01-13 $5.88 $6.04 $5.76 $5.90 $5.90 103,410
2022-01-12 $5.96 $6.06 $5.82 $5.85 $5.85 304,739
2022-01-11 $5.75 $6.10 $5.75 $6.06 $6.06 220,891
2022-01-10 $6.01 $6.08 $5.77 $5.87 $5.87 127,246
2022-01-07 $6.04 $6.09 $5.85 $6.04 $6.04 185,838
2022-01-06 $5.45 $5.89 $5.45 $5.87 $5.87 77,865
2022-01-05 $5.85 $5.91 $5.50 $5.55 $5.55 375,274
2022-01-04 $6.00 $6.40 $5.83 $5.85 $5.85 235,287
2022-01-03 $6.11 $6.55 $6.06 $6.07 $6.07 214,643
2021-12-31 $5.75 $6.16 $5.73 $6.12 $6.12 194,632
2021-12-30 $6.42 $6.42 $5.73 $5.97 $5.97 423,251
2021-12-29 $6.10 $6.10 $5.75 $6.00 $6.00 311,773
2021-12-28 $6.05 $6.05 $5.58 $5.79 $5.79 446,644
2021-12-27 $6.01 $6.15 $5.90 $6.03 $6.03 202,636
2021-12-23 $6.30 $6.37 $5.98 $5.98 $5.98 282,696
2021-12-22 $5.86 $6.23 $5.83 $6.20 $6.20 146,202
2021-12-21 $5.84 $6.07 $5.80 $6.00 $6.00 90,258
2021-12-20 $6.05 $6.43 $5.77 $5.84 $5.84 137,826
2021-12-17 $6.15 $6.38 $5.95 $6.28 $6.28 151,015
2021-12-16 $5.71 $6.27 $5.71 $6.21 $6.21 2,018,773
2021-12-15 $5.90 $6.11 $5.55 $6.02 $6.02 186,423
2021-12-14 $6.00 $6.07 $5.56 $6.00 $6.00 143,126
2021-12-13 $5.88 $6.03 $5.59 $5.70 $5.70 333,482
2021-12-10 $5.97 $6.28 $5.97 $6.05 $6.05 90,539
2021-12-09 $6.38 $6.53 $5.75 $6.09 $6.09 281,383
2021-12-08 $5.55 $6.10 $5.55 $5.94 $5.94 237,296
2021-12-07 $5.68 $6.00 $5.55 $5.72 $5.72 351,380
2021-12-06 $5.84 $6.59 $5.66 $5.72 $5.72 433,791
2021-12-03 $6.36 $6.76 $6.11 $6.23 $6.23 299,869
2021-12-02 $6.00 $6.49 $5.90 $6.40 $6.40 296,242
2021-12-01 $6.10 $6.15 $5.72 $6.05 $6.05 313,101
2021-11-30 $5.98 $6.21 $5.62 $6.00 $6.00 244,024
2021-11-29 $6.26 $6.62 $6.15 $6.16 $6.16 210,340
2021-11-26 $6.05 $6.70 $6.05 $6.58 $6.58 123,411
2021-11-24 $6.05 $6.63 $5.84 $6.51 $6.51 440,749
2021-11-23 $5.50 $6.10 $5.50 $6.06 $6.06 264,202
2021-11-22 $5.72 $5.80 $5.21 $5.55 $5.55 478,521
2021-11-19 $5.95 $6.02 $5.61 $5.73 $5.73 383,440
2021-11-18 $6.31 $6.46 $5.35 $6.09 $6.09 1,447,583
2021-11-17 $6.04 $6.37 $6.04 $6.10 $6.10 386,913
2021-11-16 $6.24 $6.50 $5.94 $6.10 $6.10 515,021
2021-11-15 $7.21 $7.46 $6.21 $6.24 $6.24 982,899
2021-11-12 $6.10 $6.98 $6.10 $6.98 $6.98 1,091,901
2021-11-11 $5.86 $6.23 $5.72 $5.98 $5.98 1,013,196
2021-11-10 $6.04 $6.12 $5.58 $5.77 $5.77 655,076
2021-11-09 $5.90 $6.42 $5.80 $5.90 $5.90 607,810
2021-11-08 $5.55 $6.51 $5.55 $6.00 $6.00 1,112,850
2021-11-05 $5.00 $5.80 $4.89 $5.75 $5.75 669,079
2021-11-04 $5.00 $5.30 $4.91 $5.00 $5.00 319,959
2021-11-03 $5.07 $5.28 $5.02 $5.18 $5.18 221,106
2021-11-02 $5.56 $5.56 $5.10 $5.55 $5.55 344,523
2021-11-01 $5.86 $5.86 $5.47 $5.55 $5.55 344,523
2021-10-29 $5.88 $5.88 $5.37 $5.76 $5.76 290,404
2021-10-28 $5.65 $5.75 $5.61 $5.73 $5.73 233,857
2021-10-27 $5.71 $5.79 $5.63 $5.67 $5.67 140,412
2021-10-26 $5.55 $5.72 $5.51 $5.71 $5.71 103,009
2021-10-25 $5.28 $5.81 $5.26 $5.55 $5.55 123,167
2021-10-22 $5.73 $5.88 $5.45 $5.51 $5.51 265,616
2021-10-21 $5.81 $5.90 $5.70 $5.71 $5.71 183,364
2021-10-20 $6.12 $6.12 $5.81 $5.81 $5.81 221,723
2021-10-19 $6.13 $6.13 $5.70 $6.10 $6.10 198,060
2021-10-18 $5.72 $6.02 $5.64 $5.79 $5.79 251,895
2021-10-15 $5.76 $6.20 $5.76 $5.98 $5.98 298,556
2021-10-14 $6.42 $6.42 $5.86 $5.99 $5.99 248,927
2021-10-13 $6.53 $6.53 $6.14 $6.20 $6.20 112,708
2021-10-12 $6.30 $6.50 $6.12 $6.27 $6.27 215,282
2021-10-11 $6.33 $6.65 $6.33 $6.43 $6.43 154,985
2021-10-08 $6.67 $6.88 $6.33 $6.58 $6.58 159,312
2021-10-07 $7.00 $7.00 $6.68 $6.70 $6.70 87,750
2021-10-06 $6.42 $6.93 $6.42 $6.76 $6.76 58,243
2021-10-05 $6.54 $6.98 $6.54 $6.94 $6.94 184,923
2021-10-04 $6.60 $7.20 $6.60 $6.75 $6.75 275,169
2021-10-01 $6.99 $7.21 $6.89 $7.17 $7.17 184,288
2021-09-30 $7.12 $7.29 $6.91 $7.04 $7.04 205,268
2021-09-29 $7.41 $7.77 $7.07 $7.23 $7.23 263,030
2021-09-28 $7.02 $7.63 $7.02 $7.48 $7.48 289,370
2021-09-27 $7.00 $7.48 $7.00 $7.38 $7.38 247,160
2021-09-24 $6.99 $7.27 $6.82 $7.13 $7.13 292,931
2021-09-23 $6.95 $7.41 $6.90 $7.08 $7.08 435,396
2021-09-22 $7.07 $7.19 $6.76 $6.95 $6.95 300,363
2021-09-21 $7.09 $7.19 $6.70 $7.02 $7.02 380,196
2021-09-20 $7.00 $7.18 $6.70 $6.98 $6.98 332,079
2021-09-17 $7.19 $7.50 $7.08 $7.22 $7.22 162,624
2021-09-16 $7.18 $7.56 $6.99 $7.24 $7.24 184,135
2021-09-15 $6.41 $7.30 $6.41 $7.19 $7.19 283,751
2021-09-14 $6.78 $6.87 $6.67 $6.79 $6.79 395,838
2021-09-13 $6.62 $6.83 $6.50 $6.78 $6.78 333,453
2021-09-10 $7.00 $7.00 $6.59 $6.60 $6.60 313,747
2021-09-09 $6.99 $7.00 $6.57 $6.67 $6.67 454,558
2021-09-08 $7.00 $7.00 $6.50 $6.57 $6.57 447,328
2021-09-07 $7.19 $7.19 $6.74 $6.76 $6.76 245,075
2021-09-03 $7.02 $7.14 $6.71 $6.79 $6.79 189,732
2021-09-02 $6.91 $6.91 $6.65 $6.75 $6.75 529,098
2021-09-01 $7.09 $7.25 $6.74 $6.86 $6.86 565,845
2021-08-31 $6.66 $7.20 $6.66 $7.04 $7.04 151,122
2021-08-30 $7.10 $7.18 $6.90 $7.00 $7.00 190,349
2021-08-27 $7.20 $7.23 $7.03 $7.22 $7.22 77,454
2021-08-26 $7.55 $7.55 $7.01 $7.10 $7.10 123,762
2021-08-25 $7.22 $7.63 $7.20 $7.51 $7.51 273,959
2021-08-24 $7.16 $7.60 $6.91 $7.59 $7.59 319,607
2021-08-23 $6.72 $7.18 $6.70 $7.13 $7.13 306,014
2021-08-20 $6.93 $7.39 $6.93 $7.13 $7.13 460,801
2021-08-19 $7.54 $8.29 $6.85 $7.40 $7.40 1,689,038
2021-08-18 $7.99 $8.81 $7.99 $8.43 $8.43 89,886
2021-08-17 $8.51 $8.51 $8.07 $8.28 $8.28 295,843
2021-08-16 $8.45 $8.75 $8.09 $8.14 $8.14 126,793
2021-08-13 $8.71 $8.75 $8.27 $8.45 $8.45 88,349
2021-08-12 $8.23 $8.76 $8.23 $8.71 $8.71 87,809
2021-08-11 $8.60 $8.89 $8.10 $8.41 $8.41 291,166
2021-08-10 $8.40 $8.89 $8.40 $8.55 $8.55 91,914
2021-08-09 $9.00 $9.01 $8.60 $8.85 $8.85 159,295
2021-08-06 $8.81 $8.89 $8.60 $8.77 $8.77 98,960
2021-08-05 $9.01 $9.01 $8.53 $8.80 $8.80 73,558
2021-08-04 $8.75 $8.90 $8.47 $8.61 $8.61 139,253
2021-08-03 $7.98 $8.79 $7.91 $8.61 $8.61 91,469
2021-08-02 $8.89 $8.90 $8.10 $8.44 $8.44 145,904
2021-07-30 $8.25 $8.25 $8.05 $8.10 $8.10 180,225
2021-07-29 $8.21 $8.36 $8.19 $8.24 $8.24 88,076
2021-07-28 $8.28 $8.42 $8.18 $8.31 $8.31 170,701
2021-07-27 $8.25 $8.39 $8.20 $8.21 $8.21 222,188
2021-07-26 $8.55 $8.60 $8.30 $8.38 $8.38 143,592
2021-07-23 $8.90 $8.90 $8.45 $8.58 $8.58 273,351
2021-07-22 $9.40 $9.40 $8.71 $8.71 $8.71 76,124
2021-07-21 $9.12 $9.30 $8.95 $9.01 $9.01 79,779
2021-07-20 $8.68 $9.14 $8.66 $8.97 $8.97 224,733
2021-07-19 $8.83 $9.11 $8.52 $8.77 $8.77 382,406
2021-07-16 $9.67 $9.80 $9.11 $9.16 $9.16 317,162
2021-07-15 $10.11 $10.29 $9.56 $9.67 $9.67 291,916
2021-07-14 $11.00 $11.00 $10.11 $10.29 $10.29 259,041
2021-07-13 $10.50 $11.05 $10.45 $10.66 $10.66 214,996
2021-07-12 $10.58 $10.75 $10.35 $10.53 $10.53 96,103
2021-07-09 $10.55 $10.76 $10.42 $10.60 $10.60 105,347
2021-07-08 $10.45 $10.94 $10.00 $10.53 $10.53 129,183
2021-07-07 $11.40 $11.40 $10.45 $10.45 $10.45 99,154
2021-07-06 $11.21 $11.40 $10.46 $11.09 $11.09 233,976
2021-07-02 $11.30 $11.70 $10.75 $11.40 $11.40 100,497
2021-07-01 $11.40 $11.64 $11.11 $11.45 $11.45 89,150
2021-06-30 $11.08 $11.48 $10.39 $11.45 $11.45 136,977
2021-06-29 $9.90 $11.05 $9.90 $11.00 $11.00 206,107
2021-06-28 $10.45 $10.65 $10.00 $10.25 $10.25 107,614
2021-06-25 $10.20 $10.42 $10.04 $10.37 $10.37 254,547
2021-06-24 $10.00 $10.23 $9.90 $10.12 $10.12 153,833
2021-06-23 $9.50 $9.97 $9.36 $9.85 $9.85 139,328
2021-06-22 $10.00 $10.00 $9.30 $9.54 $9.54 655,058
2021-06-21 $10.35 $10.35 $10.00 $10.03 $10.03 100,476
2021-06-18 $10.30 $10.50 $10.05 $10.39 $10.39 228,736
2021-06-17 $10.11 $10.21 $10.08 $10.13 $10.13 111,192
2021-06-16 $10.10 $10.42 $10.08 $10.14 $10.14 125,249
2021-06-15 $11.00 $11.00 $9.94 $10.10 $10.10 512,634
2021-06-14 $10.86 $11.00 $10.40 $10.45 $10.45 113,195
2021-06-11 $11.02 $11.16 $10.82 $10.85 $10.85 95,159
2021-06-10 $11.04 $11.24 $10.95 $11.02 $11.02 76,395
2021-06-09 $11.32 $11.33 $11.14 $11.14 $11.14 79,662
2021-06-08 $11.28 $11.62 $11.24 $11.35 $11.35 61,527
2021-06-07 $11.48 $11.65 $11.19 $11.55 $11.55 483,414
2021-06-04 $11.30 $11.59 $11.30 $11.39 $11.39 50,520
2021-06-03 $11.66 $11.70 $11.29 $11.48 $11.48 351,482
2021-06-02 $11.60 $11.77 $11.55 $11.55 $11.55 156,149
2021-06-01 $11.50 $11.81 $11.23 $11.52 $11.52 250,493
2021-05-28 $11.95 $11.95 $11.39 $11.53 $11.53 93,983
2021-05-27 $11.79 $11.85 $11.50 $11.85 $11.85 106,488
2021-05-26 $11.72 $11.75 $11.23 $11.65 $11.65 114,824
2021-05-25 $11.31 $11.94 $11.31 $11.69 $11.69 134,776
2021-05-24 $11.79 $11.88 $11.45 $11.55 $11.55 82,276
2021-05-21 $12.00 $12.00 $11.55 $11.57 $11.57 92,459
2021-05-20 $11.69 $11.93 $11.35 $11.93 $11.93 284,076
2021-05-19 $11.65 $11.65 $11.10 $11.51 $11.51 117,743
2021-05-18 $11.50 $11.72 $11.23 $11.65 $11.65 161,375
2021-05-17 $11.50 $11.52 $11.16 $11.34 $11.34 97,216
2021-05-14 $10.77 $11.47 $10.53 $11.33 $11.33 99,599
2021-05-13 $10.90 $11.99 $10.66 $11.18 $11.18 213,369
2021-05-12 $11.20 $11.32 $10.79 $11.30 $11.30 157,058
2021-05-11 $11.03 $11.50 $10.84 $11.16 $11.16 192,217
2021-05-10 $11.79 $11.87 $11.00 $11.05 $11.05 132,964
2021-05-07 $11.29 $11.41 $11.10 $11.36 $11.36 128,605
2021-05-06 $11.31 $11.40 $10.76 $11.29 $11.29 163,610
2021-05-05 $10.47 $11.40 $10.47 $11.20 $11.20 85,587
2021-05-04 $11.70 $11.72 $10.67 $11.18 $11.18 301,053
2021-05-03 $11.26 $11.80 $11.20 $11.72 $11.72 298,071
2021-04-30 $10.78 $11.25 $10.73 $11.09 $11.09 95,018
2021-04-29 $11.08 $11.22 $10.61 $10.85 $10.85 130,573
2021-04-28 $10.46 $11.10 $10.39 $11.08 $11.08 179,737
2021-04-27 $10.00 $10.68 $10.00 $10.48 $10.48 90,880
2021-04-26 $10.20 $10.50 $10.20 $10.28 $10.28 83,983
2021-04-23 $9.99 $10.70 $9.91 $10.47 $10.47 123,597
2021-04-22 $10.13 $10.46 $9.85 $10.20 $10.20 175,340
2021-04-21 $9.30 $10.31 $9.30 $10.15 $10.15 213,470
2021-04-20 $10.30 $10.47 $9.57 $9.95 $9.95 205,795
2021-04-19 $9.98 $10.37 $9.85 $10.14 $10.14 194,032
2021-04-16 $10.27 $10.27 $9.46 $10.02 $10.02 116,258
2021-04-15 $10.55 $10.69 $9.90 $10.02 $10.02 113,508
2021-04-14 $9.33 $10.71 $9.30 $10.58 $10.58 489,813
2021-04-13 $9.76 $9.88 $9.42 $9.59 $9.59 345,081
2021-04-12 $10.00 $10.10 $9.65 $9.80 $9.80 225,915
2021-04-09 $10.84 $10.84 $10.00 $10.11 $10.11 88,006
2021-04-08 $10.27 $10.59 $10.26 $10.35 $10.35 75,321
2021-04-07 $11.34 $11.34 $10.15 $10.15 $10.15 186,008
2021-04-06 $10.01 $11.15 $9.85 $11.11 $11.11 649,879
2021-04-05 $10.16 $10.54 $9.80 $10.04 $10.04 486,404
2021-04-01 $10.50 $10.69 $9.84 $9.84 $9.84 320,596
2021-03-31 $9.25 $10.32 $9.25 $10.18 $10.18 374,468
2021-03-30 $9.53 $9.58 $8.93 $9.28 $9.28 711,616
2021-03-29 $10.50 $10.70 $9.49 $9.52 $9.52 464,014
2021-03-26 $11.11 $11.11 $10.00 $10.50 $10.50 313,354
2021-03-25 $10.00 $10.93 $9.72 $10.76 $10.76 466,154
2021-03-24 $10.68 $10.75 $10.24 $10.36 $10.36 295,493
2021-03-23 $10.90 $11.00 $9.93 $10.70 $10.70 1,021,871
2021-03-22 $11.73 $12.12 $10.99 $11.03 $11.03 504,149
2021-03-19 $11.60 $12.12 $11.03 $11.28 $11.28 273,308
2021-03-18 $11.71 $12.38 $11.28 $11.56 $11.56 522,336
2021-03-17 $11.62 $11.65 $11.14 $11.44 $11.44 337,227
2021-03-16 $12.33 $12.40 $11.43 $11.62 $11.62 252,482
2021-03-15 $11.88 $12.51 $11.50 $12.00 $12.00 549,021
2021-03-12 $11.53 $11.77 $11.25 $11.56 $11.56 549,321
2021-03-11 $11.80 $11.87 $11.15 $11.60 $11.60 684,897
2021-03-10 $11.95 $12.16 $11.12 $11.34 $11.34 773,367
2021-03-09 $11.90 $12.42 $11.80 $11.93 $11.93 275,400
2021-03-08 $12.25 $12.58 $11.61 $11.67 $11.67 452,024
2021-03-05 $12.90 $13.00 $11.26 $12.26 $12.26 1,065,822
2021-03-04 $13.41 $13.80 $11.49 $13.10 $13.10 953,733
2021-03-03 $13.70 $14.03 $13.40 $13.48 $13.48 338,805
2021-03-02 $13.55 $13.87 $13.47 $13.69 $13.69 243,420
2021-03-01 $13.62 $14.41 $13.15 $13.43 $13.43 557,011
2021-02-26 $14.35 $15.09 $13.35 $14.34 $14.34 261,891
2021-02-25 $15.42 $15.42 $14.24 $15.05 $15.05 270,282
2021-02-24 $15.50 $15.69 $14.92 $15.05 $15.05 270,282
2021-02-23 $15.68 $16.20 $14.11 $15.00 $15.00 484,737
2021-02-22 $15.40 $16.25 $15.03 $15.67 $15.67 679,154
2021-02-19 $13.83 $15.84 $13.73 $15.22 $15.22 1,666,700
2021-02-18 $14.02 $14.47 $13.31 $14.15 $14.15 503,297
2021-02-17 $14.85 $15.40 $14.03 $14.15 $14.15 503,297
2021-02-16 $16.20 $16.20 $14.80 $15.01 $15.01 457,756
2021-02-12 $15.40 $15.50 $14.85 $15.17 $15.17 490,377
2021-02-11 $15.76 $15.85 $14.35 $15.36 $15.36 1,054,688
2021-02-10 $15.81 $16.17 $15.11 $15.30 $15.30 727,635
2021-02-09 $14.88 $15.73 $14.55 $15.30 $15.30 727,635
2021-02-08 $14.50 $14.89 $14.28 $14.88 $14.88 444,367
2021-02-05 $13.98 $14.67 $13.98 $14.26 $14.26 360,719
2021-02-04 $14.10 $14.27 $13.25 $14.20 $14.20 392,826
2021-02-03 $13.00 $14.34 $12.98 $13.73 $13.73 1,186,686
2021-02-02 $12.42 $13.36 $12.28 $12.95 $12.95 696,291
2021-02-01 $12.00 $12.46 $11.86 $12.34 $12.34 287,919
2021-01-29 $13.00 $13.18 $11.76 $12.14 $12.14 442,951
2021-01-28 $11.00 $12.67 $11.00 $12.30 $12.30 633,677
2021-01-27 $12.43 $12.45 $11.54 $11.95 $11.95 454,990
2021-01-26 $13.13 $13.69 $12.55 $12.75 $12.75 249,417
2021-01-25 $13.69 $13.75 $13.18 $13.29 $13.29 335,962
2021-01-22 $13.90 $13.90 $13.30 $13.68 $13.68 303,703
2021-01-21 $14.27 $14.27 $13.77 $13.95 $13.95 258,151
2021-01-20 $13.17 $14.52 $13.17 $14.20 $14.20 442,532
2021-01-19 $14.03 $14.14 $13.06 $13.65 $13.65 387,864
2021-01-15 $13.70 $14.90 $12.85 $13.55 $13.55 764,210
2021-01-14 $12.99 $13.85 $12.85 $13.77 $13.77 804,998
2021-01-13 $11.35 $12.87 $11.25 $12.83 $12.83 740,918
2021-01-12 $10.50 $11.51 $10.20 $11.22 $11.22 573,137
2021-01-11 $10.20 $10.88 $9.90 $10.50 $10.50 992,963
2021-01-08 $10.46 $10.47 $9.99 $10.05 $10.05 393,675
2021-01-07 $10.15 $10.50 $10.12 $10.31 $10.31 557,143
2021-01-06 $10.25 $10.63 $9.59 $10.05 $10.05 1,160,436
2021-01-05 $10.30 $10.30 $9.84 $10.00 $10.00 640,078
2021-01-04 $9.99 $10.35 $9.87 $10.08 $10.08 585,850
2020-12-31 $10.34 $10.42 $9.81 $10.05 $10.05 235,856
2020-12-30 $10.30 $10.35 $10.08 $10.09 $10.09 252,524
2020-12-29 $9.96 $10.35 $9.70 $10.29 $10.29 546,556
2020-12-28 $9.80 $10.09 $9.60 $9.97 $9.97 484,984
2020-12-24 $9.66 $10.09 $9.66 $9.80 $9.80 297,459
2020-12-23 $9.80 $9.98 $9.55 $9.68 $9.68 159,558
2020-12-22 $9.51 $9.88 $9.50 $9.75 $9.75 462,075
2020-12-21 $9.86 $10.08 $9.57 $9.74 $9.74 199,844
2020-12-18 $9.81 $10.13 $9.56 $10.13 $10.13 399,799
2020-12-17 $9.50 $9.91 $9.36 $9.70 $9.70 330,551
2020-12-16 $8.75 $9.81 $8.73 $9.65 $9.65 1,037,223
2020-12-15 $9.50 $9.53 $8.74 $8.78 $8.78 623,211
2020-12-14 $10.00 $10.09 $9.27 $9.27 $9.27 335,832
2020-12-11 $9.75 $10.00 $9.60 $9.70 $9.70 588,166
2020-12-10 $10.40 $10.40 $9.30 $9.64 $9.64 559,651
2020-12-09 $10.80 $10.87 $9.98 $10.05 $10.05 589,428
2020-12-08 $10.59 $10.91 $10.50 $10.69 $10.69 756,400
2020-12-07 $10.15 $10.50 $10.00 $10.50 $10.50 395,411
2020-12-04 $10.26 $10.26 $9.61 $10.15 $10.15 496,460
2020-12-03 $9.58 $10.10 $9.57 $9.80 $9.80 163,233
2020-12-02 $9.00 $9.99 $9.00 $9.83 $9.83 282,850
2020-12-01 $10.04 $10.15 $9.51 $9.73 $9.73 317,921
2020-11-30 $9.37 $10.03 $9.37 $9.88 $9.88 602,274
2020-11-27 $9.15 $9.50 $8.79 $9.48 $9.48 228,935
2020-11-25 $7.85 $9.16 $7.61 $9.15 $9.15 724,235
2020-11-24 $7.80 $8.16 $7.57 $7.82 $7.82 336,503
2020-11-23 $7.63 $8.01 $7.46 $7.51 $7.51 213,692
2020-11-20 $8.00 $8.11 $7.49 $7.53 $7.53 280,310
2020-11-19 $8.00 $8.13 $7.69 $7.93 $7.93 348,602
2020-11-18 $7.76 $8.20 $7.69 $8.02 $8.02 706,241
2020-11-17 $7.89 $7.89 $7.58 $7.78 $7.78 198,608
2020-11-16 $7.69 $7.72 $7.40 $7.72 $7.72 262,718
2020-11-13 $7.50 $7.70 $7.28 $7.39 $7.39 318,153
2020-11-12 $7.26 $7.56 $7.09 $7.50 $7.50 222,178
2020-11-11 $7.21 $7.40 $7.10 $7.28 $7.28 237,758
2020-11-10 $7.50 $7.57 $7.16 $7.29 $7.29 399,808
2020-11-09 $7.78 $7.88 $7.46 $7.47 $7.47 443,083
2020-11-06 $7.61 $7.87 $7.44 $7.48 $7.48 797,443
2020-11-05 $7.13 $7.35 $6.96 $7.35 $7.35 419,077
2020-11-04 $6.86 $7.00 $6.44 $6.75 $6.75 568,759
2020-11-03 $6.54 $6.84 $6.24 $6.78 $6.78 529,663
2020-11-02 $5.67 $6.50 $5.67 $6.40 $6.40 1,040,163
2020-10-30 $5.80 $5.89 $5.73 $5.79 $5.79 236,590
2020-10-29 $5.61 $5.85 $5.56 $5.81 $5.81 186,979
2020-10-28 $5.73 $5.89 $5.57 $5.60 $5.60 204,599
2020-10-27 $5.85 $6.10 $5.85 $5.98 $5.98 179,144
2020-10-26 $5.92 $6.10 $5.81 $6.01 $6.01 232,161
2020-10-23 $6.03 $6.18 $5.86 $5.98 $5.98 191,412
2020-10-22 $6.02 $6.10 $5.94 $6.04 $6.04 237,194
2020-10-21 $5.90 $6.02 $5.52 $6.02 $6.02 323,604
2020-10-20 $5.70 $5.86 $5.53 $5.82 $5.82 315,944
2020-10-19 $5.84 $5.84 $5.60 $5.64 $5.64 155,456
2020-10-16 $5.60 $5.72 $5.50 $5.60 $5.60 209,065
2020-10-15 $5.81 $5.82 $5.56 $5.59 $5.59 212,103
2020-10-14 $5.57 $5.80 $5.50 $5.80 $5.80 253,012
2020-10-13 $5.25 $5.65 $5.24 $5.60 $5.60 465,616
2020-10-12 $5.16 $5.55 $5.10 $5.41 $5.41 593,868
2020-10-09 $4.98 $5.19 $4.81 $5.00 $5.00 494,408
2020-10-08 $4.70 $4.93 $4.65 $4.91 $4.91 180,628
2020-10-07 $4.59 $4.65 $4.47 $4.57 $4.57 391,339
2020-10-06 $4.50 $4.50 $4.32 $4.44 $4.44 111,247
2020-10-05 $4.50 $4.51 $4.25 $4.40 $4.40 235,058
2020-10-02 $4.47 $4.47 $4.14 $4.40 $4.40 205,710
2020-10-01 $4.36 $4.42 $4.30 $4.37 $4.37 59,310
2020-09-30 $4.27 $4.33 $4.20 $4.32 $4.32 91,162
2020-09-29 $4.14 $4.30 $4.07 $4.29 $4.29 132,478
2020-09-28 $4.42 $4.47 $4.15 $4.29 $4.29 61,374
2020-09-25 $4.10 $4.31 $4.02 $4.30 $4.30 100,717
2020-09-24 $3.96 $4.12 $3.91 $4.05 $4.05 81,101
2020-09-23 $4.37 $4.50 $3.98 $4.16 $4.16 164,753
2020-09-22 $4.30 $4.49 $4.30 $4.32 $4.32 85,472
2020-09-21 $4.58 $4.60 $4.20 $4.41 $4.41 107,771
2020-09-18 $4.68 $4.68 $4.48 $4.53 $4.53 135,127
2020-09-17 $4.60 $4.65 $4.49 $4.54 $4.54 157,523
2020-09-16 $4.49 $4.64 $4.49 $4.61 $4.61 183,303
2020-09-15 $4.63 $4.63 $4.50 $4.57 $4.57 98,806
2020-09-14 $4.91 $4.91 $4.52 $4.58 $4.58 90,317
2020-09-11 $4.60 $4.65 $4.47 $4.65 $4.65 126,018
2020-09-10 $4.60 $4.63 $4.45 $4.59 $4.59 135,576
2020-09-09 $4.77 $4.91 $4.50 $4.66 $4.66 98,190
2020-09-08 $4.69 $4.81 $4.42 $4.66 $4.66 224,928
2020-09-04 $4.39 $4.75 $4.11 $4.71 $4.71 332,894
2020-09-03 $4.72 $4.73 $4.38 $4.51 $4.51 222,978
2020-09-02 $5.00 $5.10 $4.66 $4.72 $4.72 360,871
2020-09-01 $4.85 $5.04 $4.52 $4.80 $4.80 279,664
2020-08-31 $4.65 $4.98 $4.65 $4.85 $4.85 389,017
2020-08-28 $4.55 $4.71 $4.50 $4.65 $4.65 173,311
2020-08-27 $4.31 $4.50 $4.21 $4.50 $4.50 142,328
2020-08-26 $4.27 $4.35 $4.15 $4.21 $4.21 105,721
2020-08-25 $4.10 $4.27 $4.05 $4.27 $4.27 174,879
2020-08-24 $4.44 $4.44 $4.03 $4.10 $4.10 145,093
2020-08-21 $4.30 $4.30 $4.07 $4.28 $4.28 179,614
2020-08-20 $4.25 $4.40 $4.00 $4.09 $4.09 299,752
2020-08-19 $4.25 $4.28 $4.07 $4.15 $4.15 130,163
2020-08-18 $4.30 $4.30 $4.09 $4.21 $4.21 132,986
2020-08-17 $4.38 $4.95 $4.04 $4.21 $4.21 407,664
2020-08-14 $3.70 $4.14 $3.66 $3.93 $3.93 235,541
2020-08-13 $3.56 $3.79 $3.56 $3.62 $3.62 155,050
2020-08-12 $3.60 $3.82 $3.60 $3.64 $3.64 178,780
2020-08-11 $3.77 $3.81 $3.60 $3.62 $3.62 170,567
2020-08-10 $3.90 $3.90 $3.55 $3.75 $3.75 238,474
2020-08-07 $3.64 $3.85 $3.63 $3.70 $3.70 233,837
2020-08-06 $3.65 $3.91 $3.51 $3.72 $3.72 519,156
2020-08-05 $3.47 $3.50 $3.38 $3.48 $3.48 74,284
2020-08-04 $3.46 $3.46 $3.09 $3.38 $3.38 247,153
2020-08-03 $3.23 $3.45 $3.23 $3.43 $3.43 187,948
2020-07-31 $3.12 $3.25 $3.09 $3.20 $3.20 79,162
2020-07-30 $3.26 $3.26 $3.05 $3.12 $3.12 71,188
2020-07-29 $3.25 $3.25 $3.05 $3.15 $3.15 105,145
2020-07-28 $2.89 $3.13 $2.80 $3.12 $3.12 189,437
2020-07-27 $2.80 $2.95 $2.77 $2.92 $2.92 79,163
2020-07-24 $2.88 $2.88 $2.60 $2.80 $2.80 82,264
2020-07-23 $2.95 $2.96 $2.84 $2.87 $2.87 59,057
2020-07-22 $2.83 $2.95 $2.82 $2.90 $2.90 171,650
2020-07-21 $2.80 $2.90 $2.70 $2.85 $2.85 110,115
2020-07-20 $2.67 $2.89 $2.67 $2.79 $2.79 136,912
2020-07-17 $2.67 $2.81 $2.65 $2.73 $2.73 107,722
2020-07-16 $2.67 $2.74 $2.56 $2.71 $2.71 63,949
2020-07-15 $2.47 $2.73 $2.47 $2.61 $2.61 65,667
2020-07-14 $2.77 $2.77 $2.50 $2.60 $2.60 62,840
2020-07-13 $2.49 $2.86 $2.48 $2.64 $2.64 303,714
2020-07-10 $2.35 $2.54 $2.25 $2.49 $2.49 98,741
2020-07-09 $2.25 $2.35 $2.23 $2.30 $2.30 79,644
2020-07-08 $2.15 $2.26 $2.11 $2.17 $2.17 63,791
2020-07-07 $2.15 $2.17 $2.06 $2.07 $2.07 131,735
2020-07-06 $2.32 $2.32 $2.09 $2.15 $2.15 116,733
2020-07-02 $2.19 $2.27 $2.15 $2.15 $2.15 59,469
2020-07-01 $2.12 $2.29 $2.12 $2.24 $2.24 42,997
2020-06-30 $2.24 $2.31 $2.12 $2.12 $2.12 31,125
2020-06-29 $2.00 $2.20 $2.00 $2.17 $2.17 41,566
2020-06-26 $2.20 $2.20 $2.07 $2.11 $2.11 70,406
2020-06-25 $2.11 $2.20 $2.08 $2.13 $2.13 76,939
2020-06-24 $2.07 $2.30 $2.07 $2.20 $2.20 30,661
2020-06-23 $2.20 $2.32 $2.20 $2.26 $2.26 90,826
2020-06-22 $2.20 $2.30 $2.20 $2.26 $2.26 43,056
2020-06-19 $2.30 $2.30 $2.17 $2.27 $2.27 68,646
2020-06-18 $2.19 $2.25 $2.18 $2.23 $2.23 75,959
2020-06-17 $2.07 $2.27 $2.07 $2.20 $2.20 25,288
2020-06-16 $2.17 $2.30 $2.08 $2.26 $2.26 125,076
2020-06-15 $2.19 $2.25 $2.10 $2.22 $2.22 64,147
2020-06-12 $2.27 $2.33 $2.14 $2.19 $2.19 68,228
2020-06-11 $2.27 $2.36 $2.13 $2.25 $2.25 176,547
2020-06-10 $2.40 $2.43 $2.28 $2.41 $2.41 162,926
2020-06-09 $2.28 $2.48 $2.28 $2.38 $2.38 108,076
2020-06-08 $2.58 $2.58 $2.40 $2.49 $2.49 158,184
2020-06-05 $2.45 $2.45 $2.28 $2.37 $2.37 73,497
2020-06-04 $2.17 $2.40 $2.17 $2.37 $2.37 125,208
2020-06-03 $2.26 $2.38 $2.26 $2.37 $2.37 97,466
2020-06-02 $2.30 $2.30 $2.24 $2.29 $2.29 93,844
2020-06-01 $2.32 $2.42 $2.21 $2.26 $2.26 285,640
2020-05-29 $2.30 $2.42 $2.17 $2.32 $2.32 321,550
2020-05-28 $2.07 $2.25 $2.06 $2.16 $2.16 130,478
2020-05-27 $2.11 $2.17 $2.00 $2.08 $2.08 187,072
2020-05-26 $2.04 $2.20 $2.04 $2.15 $2.15 328,515
2020-05-22 $1.81 $2.11 $1.81 $2.02 $2.02 291,751
2020-05-21 $1.94 $2.02 $1.88 $2.02 $2.02 165,205
2020-05-20 $1.95 $1.98 $1.85 $1.94 $1.94 116,781
2020-05-19 $1.88 $2.09 $1.80 $1.92 $1.92 263,881
2020-05-18 $1.97 $2.17 $1.88 $2.08 $2.08 121,906
2020-05-15 $1.80 $1.98 $1.77 $1.87 $1.87 161,315
2020-05-14 $1.92 $1.92 $1.67 $1.77 $1.77 74,955
2020-05-13 $1.78 $1.82 $1.65 $1.73 $1.73 40,225
2020-05-12 $1.73 $1.86 $1.73 $1.80 $1.80 118,524
2020-05-11 $2.02 $2.02 $1.74 $1.78 $1.78 102,562
2020-05-08 $1.80 $1.95 $1.76 $1.87 $1.87 114,116
2020-05-07 $1.83 $1.92 $1.75 $1.90 $1.90 78,922
2020-05-06 $2.03 $2.03 $1.82 $1.90 $1.90 67,905
2020-05-05 $1.86 $2.14 $1.86 $1.97 $1.97 86,529
2020-05-04 $2.05 $2.10 $2.03 $2.04 $2.04 14,371
2020-05-01 $2.15 $2.15 $1.89 $2.05 $2.05 61,060
2020-04-30 $2.24 $2.24 $2.07 $2.18 $2.18 79,423
2020-04-29 $2.31 $2.31 $2.09 $2.20 $2.20 99,723
2020-04-28 $2.27 $2.27 $2.08 $2.14 $2.14 48,265
2020-04-27 $2.11 $2.15 $2.04 $2.10 $2.10 72,415
2020-04-24 $2.02 $2.12 $1.90 $2.06 $2.06 174,083
2020-04-23 $1.81 $1.93 $1.81 $1.92 $1.92 187,739
2020-04-22 $1.63 $1.84 $1.63 $1.82 $1.82 19,562
2020-04-21 $1.73 $1.90 $1.71 $1.78 $1.78 109,996
2020-04-20 $1.79 $1.88 $1.77 $1.77 $1.77 65,271
2020-04-17 $1.67 $1.82 $1.67 $1.78 $1.78 36,569
2020-04-16 $1.51 $1.88 $1.51 $1.70 $1.70 37,650
2020-04-15 $1.96 $1.99 $1.64 $1.72 $1.72 55,085
2020-04-14 $1.80 $1.92 $1.73 $1.83 $1.83 98,192
2020-04-13 $1.66 $1.77 $1.60 $1.77 $1.77 25,142
2020-04-09 $1.60 $1.73 $1.60 $1.66 $1.66 31,587
2020-04-08 $1.73 $1.73 $1.64 $1.69 $1.69 41,266
2020-04-07 $1.84 $1.85 $1.70 $1.73 $1.73 32,097
2020-04-06 $1.61 $1.90 $1.61 $1.76 $1.76 24,186
2020-04-03 $1.74 $1.75 $1.62 $1.69 $1.69 10,750
2020-04-02 $1.70 $1.75 $1.62 $1.69 $1.69 20,027
2020-04-01 $1.75 $1.82 $1.62 $1.72 $1.72 42,921
2020-03-31 $1.75 $1.85 $1.72 $1.81 $1.81 29,054
2020-03-30 $1.73 $1.86 $1.73 $1.76 $1.76 10,029
2020-03-27 $1.80 $1.80 $1.66 $1.71 $1.71 31,523
2020-03-26 $1.60 $1.80 $1.60 $1.76 $1.76 115,096
2020-03-25 $1.53 $1.63 $1.47 $1.57 $1.57 104,562
2020-03-24 $1.38 $1.76 $1.38 $1.49 $1.49 83,691
2020-03-23 $1.39 $1.45 $1.20 $1.37 $1.37 87,215
2020-03-20 $1.19 $1.52 $1.19 $1.33 $1.33 105,156
2020-03-19 $1.38 $1.44 $1.23 $1.30 $1.30 121,598
2020-03-18 $1.45 $1.45 $1.26 $1.39 $1.39 54,986
2020-03-17 $1.45 $1.70 $1.40 $1.45 $1.45 142,641
2020-03-16 $1.69 $1.70 $1.50 $1.67 $1.67 106,523
2020-03-13 $1.72 $2.15 $1.66 $1.70 $1.70 105,386
2020-03-12 $1.47 $1.82 $1.47 $1.75 $1.75 151,427
2020-03-11 $1.95 $2.13 $1.76 $1.83 $1.83 129,920
2020-03-10 $1.62 $2.00 $1.62 $1.98 $1.98 50,023
2020-03-09 $1.84 $2.05 $1.75 $1.94 $1.94 74,409
2020-03-06 $1.99 $2.24 $1.83 $2.16 $2.16 62,435
2020-03-05 $2.09 $2.12 $1.84 $2.11 $2.11 51,733
2020-03-04 $1.95 $2.09 $1.85 $2.05 $2.05 29,408
2020-03-03 $1.80 $2.05 $1.80 $1.94 $1.94 26,460
2020-03-02 $2.21 $2.21 $2.00 $2.05 $2.05 29,707
2020-02-28 $1.74 $2.31 $1.74 $2.25 $2.25 133,357
2020-02-27 $2.09 $2.14 $1.81 $2.04 $2.04 135,948
2020-02-26 $2.10 $2.18 $2.07 $2.14 $2.14 26,641
2020-02-25 $2.19 $2.24 $2.03 $2.23 $2.23 19,923
2020-02-24 $2.25 $2.27 $2.03 $2.12 $2.12 63,847
2020-02-21 $2.30 $2.30 $2.15 $2.28 $2.28 26,035
2020-02-20 $2.07 $2.32 $2.07 $2.30 $2.30 87,430
2020-02-19 $2.08 $2.40 $2.08 $2.22 $2.22 15,747
2020-02-18 $2.25 $2.38 $2.15 $2.28 $2.28 36,935
2020-02-14 $2.36 $2.42 $2.16 $2.28 $2.28 54,671
2020-02-13 $2.07 $2.27 $2.07 $2.27 $2.27 43,833
2020-02-12 $2.20 $2.57 $2.09 $2.17 $2.17 31,672
2020-02-11 $1.99 $2.25 $1.99 $2.18 $2.18 28,369
2020-02-10 $2.30 $2.37 $2.21 $2.21 $2.21 62,104
2020-02-07 $2.33 $2.40 $2.31 $2.37 $2.37 54,438
2020-02-06 $2.33 $2.46 $2.33 $2.46 $2.46 44,430
2020-02-05 $2.54 $2.62 $2.44 $2.56 $2.56 51,377
2020-02-04 $2.41 $2.66 $2.31 $2.59 $2.59 64,936
2020-02-03 $2.45 $2.60 $2.31 $2.54 $2.54 35,448
2020-01-31 $2.26 $2.41 $2.26 $2.41 $2.41 25,761
2020-01-30 $2.43 $2.48 $2.26 $2.39 $2.39 60,745
2020-01-29 $2.23 $2.49 $2.19 $2.40 $2.40 77,553
2020-01-28 $2.35 $2.35 $2.25 $2.34 $2.34 50,917
2020-01-27 $2.02 $2.35 $2.02 $2.25 $2.25 137,449
2020-01-24 $2.22 $2.29 $2.06 $2.15 $2.15 67,597
2020-01-23 $2.30 $2.32 $2.18 $2.22 $2.22 30,685
2020-01-22 $2.31 $2.37 $2.12 $2.29 $2.29 75,191
2020-01-21 $2.43 $2.43 $2.20 $2.23 $2.23 127,440
2020-01-17 $2.47 $2.54 $2.35 $2.43 $2.43 53,845
2020-01-16 $2.40 $2.49 $2.30 $2.46 $2.46 126,266
2020-01-15 $2.22 $2.46 $2.22 $2.40 $2.40 88,510
2020-01-14 $2.30 $2.47 $2.26 $2.34 $2.34 216,447
2020-01-13 $2.15 $2.31 $2.04 $2.31 $2.31 64,980
2020-01-10 $1.95 $2.11 $1.86 $2.10 $2.10 91,166
2020-01-09 $1.93 $1.98 $1.85 $1.86 $1.86 65,274
2020-01-08 $1.85 $2.04 $1.82 $1.86 $1.86 72,105
2020-01-07 $1.86 $2.04 $1.83 $1.91 $1.91 101,325
2020-01-06 $1.90 $2.06 $1.82 $1.95 $1.95 95,635
2020-01-03 $2.08 $2.10 $1.90 $2.01 $2.01 78,577
2020-01-02 $2.20 $2.23 $2.00 $2.05 $2.05 124,346
2019-12-31 $1.89 $2.20 $1.84 $2.19 $2.19 193,864
2019-12-30 $1.76 $2.00 $1.76 $1.86 $1.86 177,998
2019-12-27 $1.87 $1.93 $1.80 $1.82 $1.82 187,753
2019-12-26 $2.01 $2.01 $1.81 $1.84 $1.84 242,593
2019-12-24 $1.96 $2.02 $1.90 $1.93 $1.93 51,796
2019-12-23 $1.84 $2.08 $1.84 $1.97 $1.97 63,730
2019-12-20 $1.98 $1.99 $1.92 $1.94 $1.94 36,894
2019-12-19 $1.84 $2.10 $1.84 $1.98 $1.98 104,787
2019-12-18 $1.83 $2.05 $1.81 $1.98 $1.98 314,345
2019-12-17 $1.81 $1.92 $1.75 $1.88 $1.88 117,988
2019-12-16 $1.99 $1.99 $1.85 $1.86 $1.86 132,255
2019-12-13 $1.94 $1.96 $1.85 $1.85 $1.85 229,406
2019-12-12 $1.73 $2.02 $1.73 $1.92 $1.92 140,614
2019-12-11 $2.00 $2.06 $1.75 $1.79 $1.79 225,148
2019-12-10 $1.88 $1.95 $1.78 $1.88 $1.88 509,486
2019-12-09 $2.24 $2.24 $1.97 $2.06 $2.06 87,074
2019-12-06 $2.15 $2.15 $2.00 $2.04 $2.04 52,798
2019-12-05 $2.25 $2.25 $2.04 $2.11 $2.11 156,492
2019-12-04 $2.36 $2.43 $2.15 $2.20 $2.20 132,316
2019-12-03 $2.53 $2.53 $2.35 $2.41 $2.41 138,759
2019-12-02 $2.56 $2.60 $2.39 $2.50 $2.50 48,871
2019-11-29 $2.46 $2.59 $2.46 $2.59 $2.59 22,088
2019-11-27 $2.60 $2.61 $2.45 $2.61 $2.61 94,415
2019-11-26 $2.62 $2.68 $2.45 $2.60 $2.60 166,319
2019-11-25 $2.55 $3.10 $2.47 $2.62 $2.62 204,340
2019-11-22 $2.75 $2.81 $2.45 $2.64 $2.64 179,682
2019-11-21 $2.59 $2.76 $2.53 $2.74 $2.74 98,873
2019-11-20 $2.93 $3.10 $2.53 $2.56 $2.56 193,945
2019-11-19 $2.58 $2.78 $2.50 $2.72 $2.72 72,577
2019-11-18 $2.60 $3.00 $2.60 $2.72 $2.72 96,991
2019-11-15 $2.85 $2.92 $2.74 $2.82 $2.82 42,582
2019-11-14 $2.74 $2.91 $2.55 $2.85 $2.85 214,277
2019-11-13 $3.00 $3.00 $2.85 $2.85 $2.85 23,956
2019-11-12 $2.95 $3.06 $2.85 $2.97 $2.97 22,144
2019-11-11 $2.95 $3.06 $2.88 $3.01 $3.01 57,941
2019-11-08 $2.92 $2.94 $2.83 $2.89 $2.89 74,225
2019-11-07 $2.94 $3.03 $2.80 $2.87 $2.87 130,019
2019-11-06 $3.22 $3.33 $2.95 $3.00 $3.00 89,490
2019-11-05 $3.30 $3.45 $3.25 $3.32 $3.32 55,617
2019-11-04 $3.89 $3.89 $3.05 $3.37 $3.37 202,052
2019-11-01 $3.31 $3.70 $3.31 $3.64 $3.64 33,206
2019-10-31 $3.60 $3.69 $3.52 $3.54 $3.54 10,866
2019-10-30 $3.72 $3.72 $3.60 $3.60 $3.60 12,905
2019-10-29 $3.57 $3.75 $3.57 $3.71 $3.71 10,842
2019-10-28 $3.66 $3.77 $3.66 $3.73 $3.73 27,809
2019-10-25 $3.76 $3.76 $3.65 $3.69 $3.69 10,663
2019-10-24 $3.72 $3.76 $3.61 $3.72 $3.72 33,239
2019-10-23 $3.80 $3.82 $3.63 $3.68 $3.68 19,625
2019-10-22 $3.82 $3.82 $3.60 $3.71 $3.71 46,361
2019-10-21 $3.64 $3.80 $3.64 $3.70 $3.70 17,243
2019-10-18 $3.95 $3.99 $3.75 $3.80 $3.80 13,334
2019-10-17 $3.83 $3.96 $3.72 $3.87 $3.87 39,068
2019-10-16 $3.79 $3.84 $3.66 $3.82 $3.82 30,940
2019-10-15 $3.40 $3.85 $3.40 $3.83 $3.83 67,327
2019-10-14 $3.38 $3.50 $3.25 $3.29 $3.29 27,421
2019-10-11 $3.33 $3.55 $2.80 $3.33 $3.33 136,762
2019-10-10 $3.40 $3.65 $3.35 $3.39 $3.39 89,397
2019-10-09 $3.65 $3.70 $3.51 $3.60 $3.60 20,109
2019-10-08 $3.73 $3.80 $3.65 $3.65 $3.65 51,421
2019-10-07 $4.00 $4.00 $3.74 $3.80 $3.80 27,786
2019-10-04 $4.08 $4.08 $3.80 $3.93 $3.93 47,959
2019-10-03 $3.93 $4.00 $3.76 $3.96 $3.96 62,065
2019-10-02 $3.47 $3.86 $3.31 $3.75 $3.75 186,387
2019-10-01 $3.91 $3.91 $3.51 $3.51 $3.51 56,546
2019-09-30 $4.03 $4.03 $3.63 $3.81 $3.81 100,450
2019-09-27 $4.09 $4.09 $3.95 $4.00 $4.00 59,544
2019-09-26 $4.24 $4.25 $4.03 $4.03 $4.03 22,392
2019-09-25 $4.22 $4.25 $3.95 $4.15 $4.15 74,455
2019-09-24 $4.50 $4.50 $4.03 $4.23 $4.23 57,836
2019-09-23 $4.58 $4.60 $4.49 $4.50 $4.50 27,115
2019-09-20 $4.41 $4.69 $4.41 $4.54 $4.54 23,512
2019-09-19 $4.63 $4.63 $4.55 $4.62 $4.62 10,273
2019-09-18 $4.49 $4.72 $4.49 $4.58 $4.58 36,709
2019-09-17 $4.40 $4.75 $4.40 $4.55 $4.55 14,344
2019-09-16 $4.65 $4.89 $4.60 $4.74 $4.74 23,557
2019-09-13 $4.56 $4.62 $4.47 $4.57 $4.57 60,539
2019-09-12 $4.81 $4.85 $4.54 $4.56 $4.56 33,837
2019-09-11 $4.92 $4.92 $4.81 $4.87 $4.87 8,104
2019-09-10 $4.86 $4.92 $4.84 $4.88 $4.88 9,803
2019-09-09 $4.96 $5.02 $4.86 $4.95 $4.95 8,880
2019-09-06 $5.08 $5.10 $4.96 $4.97 $4.97 34,850
2019-09-05 $4.77 $5.06 $4.77 $4.98 $4.98 21,822
2019-09-04 $4.85 $5.00 $4.70 $4.95 $4.95 21,750
2019-09-03 $4.73 $5.00 $4.63 $4.80 $4.80 29,144
2019-08-30 $4.71 $4.89 $4.64 $4.89 $4.89 16,707
2019-08-29 $4.48 $4.75 $4.48 $4.70 $4.70 8,021
2019-08-28 $4.76 $4.83 $4.59 $4.59 $4.59 33,795
2019-08-27 $4.68 $4.77 $4.51 $4.62 $4.62 41,922
2019-08-26 $4.78 $4.86 $4.66 $4.77 $4.77 15,062
2019-08-23 $5.10 $5.10 $4.76 $4.78 $4.78 28,355
2019-08-22 $4.95 $5.15 $4.80 $5.14 $5.14 29,086
2019-08-21 $4.98 $5.00 $4.76 $4.94 $4.94 32,563
2019-08-20 $5.10 $5.10 $4.88 $5.00 $5.00 13,286
2019-08-19 $4.53 $5.27 $4.53 $5.10 $5.10 109,700
2019-08-16 $5.20 $5.29 $4.95 $5.28 $5.28 36,155
2019-08-15 $5.26 $5.26 $5.06 $5.20 $5.20 26,119
2019-08-14 $5.01 $5.26 $4.85 $5.24 $5.24 21,962
2019-08-13 $5.37 $5.37 $4.80 $5.00 $5.00 49,900
2019-08-12 $5.30 $5.31 $5.05 $5.28 $5.28 18,130
2019-08-09 $5.22 $5.30 $5.08 $5.30 $5.30 21,164
2019-08-08 $4.79 $5.28 $4.79 $5.23 $5.23 42,359
2019-08-07 $5.12 $5.30 $4.83 $5.30 $5.30 30,669
2019-08-06 $5.15 $5.16 $5.00 $5.00 $5.00 26,011
2019-08-05 $5.05 $5.08 $4.81 $5.07 $5.07 61,830
2019-08-02 $4.70 $5.18 $4.70 $5.00 $5.00 125,005
2019-08-01 $5.02 $5.02 $4.63 $4.66 $4.66 30,352
2019-07-31 $4.65 $4.93 $4.65 $4.88 $4.88 31,859
2019-07-30 $4.85 $4.87 $4.79 $4.80 $4.80 41,380
2019-07-29 $4.85 $5.01 $4.85 $4.90 $4.90 18,688
2019-07-26 $4.90 $4.95 $4.65 $4.95 $4.95 37,455
2019-07-25 $4.74 $4.99 $4.74 $4.80 $4.80 21,669
2019-07-24 $4.78 $5.25 $4.66 $4.87 $4.87 43,706
2019-07-23 $4.94 $4.95 $4.59 $4.80 $4.80 73,292
2019-07-22 $5.01 $5.01 $4.84 $4.94 $4.94 31,843
2019-07-19 $4.95 $5.02 $4.86 $4.88 $4.88 19,917
2019-07-18 $4.95 $4.98 $4.85 $4.95 $4.95 7,289
2019-07-17 $4.61 $5.09 $4.53 $4.93 $4.93 36,317
2019-07-16 $4.60 $4.71 $4.54 $4.59 $4.59 42,025
2019-07-15 $4.22 $4.61 $4.22 $4.57 $4.57 62,911
2019-07-12 $4.45 $4.57 $4.30 $4.42 $4.42 55,265
2019-07-11 $4.61 $4.76 $4.57 $4.57 $4.57 33,464
2019-07-10 $4.76 $4.82 $4.59 $4.65 $4.65 18,201
2019-07-09 $4.90 $4.95 $4.65 $4.82 $4.82 39,265
2019-07-08 $4.86 $4.98 $4.77 $4.88 $4.88 26,821
2019-07-05 $4.97 $5.00 $4.70 $4.90 $4.90 36,055
2019-07-03 $5.05 $5.15 $4.92 $5.00 $5.00 30,939
2019-07-02 $5.24 $5.24 $5.00 $5.08 $5.08 13,422
2019-07-01 $5.40 $5.50 $5.00 $5.24 $5.24 80,456
2019-06-28 $5.04 $5.43 $4.86 $5.40 $5.40 88,235
2019-06-27 $4.84 $4.95 $4.75 $4.86 $4.86 69,854
2019-06-26 $4.80 $4.84 $4.69 $4.75 $4.75 50,604
2019-06-25 $4.72 $4.82 $4.59 $4.75 $4.75 6,955
2019-06-24 $5.05 $5.06 $4.66 $4.75 $4.75 35,223
2019-06-21 $4.78 $5.00 $4.51 $5.00 $5.00 14,659
2019-06-20 $4.63 $4.78 $4.47 $4.62 $4.62 55,190
2019-06-19 $4.44 $4.64 $4.44 $4.58 $4.58 40,932
2019-06-18 $4.43 $4.59 $4.31 $4.47 $4.47 36,752
2019-06-17 $4.25 $4.59 $4.25 $4.44 $4.44 41,992
2019-06-14 $4.50 $4.60 $4.39 $4.47 $4.47 95,126
2019-06-13 $4.75 $4.85 $4.50 $4.58 $4.58 156,022
2019-06-12 $5.00 $5.05 $4.62 $4.75 $4.75 71,183
2019-06-11 $5.04 $5.27 $5.00 $5.00 $5.00 60,947
2019-06-10 $5.32 $5.42 $5.25 $5.32 $5.32 45,449
2019-06-07 $5.40 $5.56 $5.33 $5.34 $5.34 22,891
2019-06-06 $5.69 $5.69 $5.41 $5.42 $5.42 81,564
2019-06-05 $5.36 $5.69 $5.36 $5.57 $5.57 26,391
2019-06-04 $5.65 $5.78 $5.65 $5.68 $5.68 15,470
2019-06-03 $5.60 $5.90 $5.60 $5.66 $5.66 37,024
2019-05-31 $5.79 $5.92 $5.55 $5.72 $5.72 73,145
2019-05-30 $5.60 $5.73 $5.51 $5.68 $5.68 22,865
2019-05-29 $5.73 $5.75 $5.61 $5.61 $5.61 37,297
2019-05-28 $5.75 $5.83 $5.73 $5.73 $5.73 30,451
2019-05-24 $5.65 $5.91 $5.61 $5.76 $5.76 16,001
2019-05-23 $6.06 $6.06 $5.75 $5.87 $5.87 72,382
2019-05-22 $6.05 $6.05 $5.85 $5.92 $5.92 20,032
2019-05-21 $5.94 $6.01 $5.92 $5.94 $5.94 13,084
2019-05-20 $6.00 $6.00 $5.91 $6.00 $6.00 4,337
2019-05-17 $5.99 $6.00 $5.89 $5.91 $5.91 11,763
2019-05-16 $6.06 $6.07 $5.77 $6.01 $6.01 26,591
2019-05-15 $5.77 $5.93 $5.77 $5.82 $5.82 11,402
2019-05-14 $5.43 $5.91 $5.30 $5.77 $5.77 27,686
2019-05-13 $5.79 $6.06 $5.76 $5.77 $5.77 77,115
2019-05-10 $5.80 $6.02 $5.79 $6.01 $6.01 26,766
2019-05-09 $5.82 $6.06 $5.82 $5.95 $5.95 22,979
2019-05-08 $6.09 $6.22 $5.90 $5.95 $5.95 55,493
2019-05-07 $6.05 $6.05 $5.90 $5.94 $5.94 29,103
2019-05-06 $5.91 $6.04 $5.81 $6.02 $6.02 9,624
2019-05-03 $5.94 $6.05 $5.94 $6.04 $6.04 42,450
2019-05-02 $6.31 $6.41 $5.85 $6.03 $6.03 37,293
2019-05-01 $6.30 $6.30 $6.06 $6.16 $6.16 82,761
2019-04-30 $6.31 $6.31 $6.00 $6.10 $6.10 55,097
2019-04-29 $5.99 $6.25 $5.99 $6.19 $6.19 57,928
2019-04-26 $6.24 $6.26 $6.15 $6.15 $6.15 61,266
2019-04-25 $6.07 $6.24 $6.00 $6.24 $6.24 38,457
2019-04-24 $6.17 $6.18 $5.98 $6.06 $6.06 30,725
2019-04-23 $6.04 $6.27 $6.04 $6.17 $6.17 90,170
2019-04-22 $6.06 $6.24 $6.05 $6.16 $6.16 109,110
2019-04-18 $6.19 $6.28 $5.87 $6.00 $6.00 122,097
2019-04-17 $6.01 $6.02 $5.95 $5.97 $5.97 65,332
2019-04-16 $5.88 $6.00 $5.75 $5.96 $5.96 154,457
2019-04-15 $5.90 $5.99 $5.73 $5.73 $5.73 62,694
2019-04-12 $5.59 $5.92 $5.55 $5.83 $5.83 136,756
2019-04-11 $5.31 $5.60 $5.23 $5.34 $5.34 99,681
2019-04-10 $5.50 $5.63 $5.37 $5.38 $5.38 28,799
2019-04-09 $5.86 $5.86 $5.50 $5.50 $5.50 21,122
2019-04-08 $5.59 $6.09 $5.58 $5.72 $5.72 63,098
2019-04-05 $5.50 $5.65 $5.50 $5.60 $5.60 23,380
2019-04-04 $5.89 $5.89 $5.51 $5.61 $5.61 27,689
2019-04-03 $5.49 $5.81 $5.49 $5.63 $5.63 34,990
2019-04-02 $6.00 $6.00 $5.53 $5.69 $5.69 36,293
2019-04-01 $5.90 $6.15 $5.80 $5.80 $5.80 181,202
2019-03-29 $5.73 $5.89 $5.50 $5.85 $5.85 37,941
2019-03-28 $5.96 $5.96 $5.45 $5.56 $5.56 19,987
2019-03-27 $5.65 $5.68 $5.45 $5.67 $5.67 37,694
2019-03-26 $5.49 $5.76 $5.49 $5.60 $5.60 23,608
2019-03-25 $5.60 $5.60 $5.38 $5.46 $5.46 51,122
2019-03-22 $5.92 $5.93 $5.33 $5.60 $5.60 104,108
2019-03-21 $5.77 $6.00 $5.77 $5.91 $5.91 27,288
2019-03-20 $6.02 $6.18 $5.79 $5.80 $5.80 90,330
2019-03-19 $5.97 $6.12 $5.97 $6.02 $6.02 39,581
2019-03-18 $5.90 $6.05 $5.90 $6.00 $6.00 58,927
2019-03-15 $6.16 $6.16 $5.99 $6.00 $6.00 15,414
2019-03-14 $5.88 $6.08 $5.85 $6.01 $6.01 84,586
2019-03-13 $5.99 $6.08 $5.82 $5.87 $5.87 84,181
2019-03-12 $5.76 $6.06 $5.76 $5.83 $5.83 31,851
2019-03-11 $6.05 $6.07 $5.88 $5.98 $5.98 23,587
2019-03-08 $5.75 $6.00 $5.75 $5.93 $5.93 14,267
2019-03-07 $5.88 $6.05 $5.81 $5.86 $5.86 18,055
2019-03-06 $6.00 $6.01 $5.83 $5.83 $5.83 48,043
2019-03-05 $5.90 $6.10 $5.89 $5.89 $5.89 58,517
2019-03-04 $5.98 $6.10 $5.90 $5.91 $5.91 44,542
2019-03-01 $6.06 $6.10 $5.80 $5.90 $5.90 64,565
2019-02-28 $6.08 $6.20 $6.00 $6.09 $6.09 65,749
2019-02-27 $6.14 $6.14 $6.04 $6.05 $6.05 12,484
2019-02-26 $6.10 $6.25 $6.00 $6.14 $6.14 19,441
2019-02-25 $6.25 $6.37 $6.00 $6.05 $6.05 49,481
2019-02-22 $6.38 $6.38 $6.07 $6.25 $6.25 54,083
2019-02-21 $6.39 $6.58 $6.20 $6.26 $6.26 22,570
2019-02-20 $6.63 $6.69 $6.39 $6.39 $6.39 40,149
2019-02-19 $6.56 $6.70 $6.39 $6.60 $6.60 43,436
2019-02-15 $6.34 $6.61 $6.30 $6.60 $6.60 148,372
2019-02-14 $6.31 $6.40 $6.09 $6.35 $6.35 43,451
2019-02-13 $6.40 $6.40 $6.10 $6.27 $6.27 59,402
2019-02-12 $6.18 $6.39 $6.12 $6.19 $6.19 88,649
2019-02-11 $6.40 $6.40 $6.03 $6.20 $6.20 155,351
2019-02-08 $5.96 $6.35 $5.96 $6.12 $6.12 25,028
2019-02-07 $5.94 $6.23 $5.86 $6.01 $6.01 40,693
2019-02-06 $6.64 $6.65 $5.79 $6.09 $6.09 132,042
2019-02-05 $6.41 $6.76 $6.41 $6.67 $6.67 37,924
2019-02-04 $6.48 $7.01 $6.46 $6.56 $6.56 145,418
2019-02-01 $6.69 $7.01 $6.59 $6.85 $6.85 68,849
2019-01-31 $6.40 $6.71 $6.27 $6.67 $6.67 42,522
2019-01-30 $6.19 $6.42 $6.01 $6.40 $6.40 37,130
2019-01-29 $6.37 $6.37 $5.75 $6.19 $6.19 40,253
2019-01-28 $6.13 $6.27 $5.97 $6.25 $6.25 53,160
2019-01-25 $5.88 $6.03 $5.80 $5.98 $5.98 70,380
2019-01-24 $5.72 $5.88 $5.44 $5.79 $5.79 70,380
2019-01-23 $5.72 $5.85 $5.34 $5.69 $5.69 142,881
2019-01-22 $4.60 $5.35 $4.60 $5.34 $5.34 380,425
2019-01-18 $4.51 $4.51 $4.24 $4.49 $4.49 53,967
2019-01-17 $4.38 $4.50 $4.29 $4.29 $4.29 43,053
2019-01-16 $4.50 $4.58 $4.26 $4.33 $4.33 84,304
2019-01-15 $4.52 $4.52 $4.34 $4.38 $4.38 83,902
2019-01-14 $4.75 $4.90 $4.39 $4.52 $4.52 66,995
2019-01-11 $4.48 $4.72 $4.43 $4.62 $4.62 79,894
2019-01-10 $4.40 $4.47 $4.29 $4.39 $4.39 87,687
2019-01-09 $4.40 $4.49 $4.37 $4.38 $4.38 53,674
2019-01-08 $4.46 $4.58 $4.25 $4.25 $4.25 63,558
2019-01-07 $4.82 $4.82 $4.39 $4.40 $4.40 61,706
2019-01-04 $4.54 $4.55 $4.33 $4.36 $4.36 43,687
2019-01-03 $4.42 $4.65 $4.29 $4.34 $4.34 55,286
2019-01-02 $4.30 $4.37 $4.29 $4.29 $4.29 46,260
2018-12-31 $4.57 $4.57 $4.27 $4.28 $4.28 79,291
2018-12-28 $4.36 $4.66 $4.28 $4.29 $4.29 32,808
2018-12-27 $4.57 $4.69 $4.28 $4.29 $4.29 26,710
2018-12-26 $4.26 $4.64 $4.25 $4.25 $4.25 14,754
2018-12-24 $4.13 $4.60 $3.99 $4.25 $4.25 90,967
2018-12-21 $4.55 $4.65 $4.00 $4.09 $4.09 56,037
2018-12-20 $5.06 $5.06 $4.50 $4.55 $4.55 150,692
2018-12-19 $5.14 $5.30 $4.60 $5.05 $5.05 92,821
2018-12-18 $4.65 $5.20 $4.53 $5.20 $5.20 103,151
2018-12-17 $4.45 $4.67 $4.45 $4.50 $4.50 47,090
2018-12-14 $4.42 $4.76 $4.40 $4.45 $4.45 45,849
2018-12-13 $4.65 $4.78 $4.42 $4.45 $4.45 33,840
2018-12-12 $4.69 $4.81 $4.64 $4.75 $4.75 42,904
2018-12-11 $4.85 $4.97 $4.57 $4.79 $4.79 16,134
2018-12-10 $4.77 $4.92 $4.69 $4.85 $4.85 52,233
2018-12-07 $5.13 $5.38 $4.95 $4.99 $4.99 36,301
2018-12-06 $4.83 $5.11 $4.83 $4.91 $4.91 35,586
2018-12-04 $5.61 $5.70 $5.06 $5.11 $5.11 37,064
2018-12-03 $5.38 $6.47 $5.30 $5.36 $5.36 144,022
2018-11-30 $5.46 $5.46 $5.11 $5.23 $5.23 7,305
2018-11-29 $5.25 $5.48 $5.17 $5.20 $5.20 25,683
2018-11-28 $5.13 $5.36 $5.00 $5.20 $5.20 49,888
2018-11-27 $5.34 $5.34 $5.05 $5.15 $5.15 28,174
2018-11-26 $5.55 $5.75 $5.20 $5.38 $5.38 28,867
2018-11-23 $5.05 $5.30 $5.05 $5.30 $5.30 40,277
2018-11-21 $5.38 $5.77 $5.25 $5.30 $5.30 40,165
2018-11-20 $5.43 $5.99 $5.24 $5.39 $5.39 89,406
2018-11-19 $6.42 $6.42 $5.57 $5.80 $5.80 49,708
2018-11-16 $6.28 $6.38 $5.95 $6.05 $6.05 47,842
2018-11-15 $6.12 $6.50 $6.12 $6.17 $6.17 61,092
2018-11-14 $6.15 $6.35 $5.70 $6.23 $6.23 105,626
2018-11-13 $6.43 $6.57 $5.89 $6.30 $6.30 50,170
2018-11-12 $6.64 $6.64 $6.25 $6.39 $6.39 37,263
2018-11-09 $6.98 $6.99 $6.43 $6.43 $6.43 112,216
2018-11-08 $7.64 $7.64 $6.81 $6.86 $6.86 135,423
2018-11-07 $7.40 $7.90 $7.40 $7.57 $7.57 139,374
2018-11-06 $7.30 $7.87 $7.23 $7.30 $7.30 44,447
2018-11-05 $7.33 $7.50 $7.20 $7.25 $7.25 61,085
2018-11-02 $7.12 $7.58 $7.12 $7.17 $7.17 65,081
2018-11-01 $7.00 $7.22 $6.80 $7.15 $7.15 65,719
2018-10-31 $6.97 $7.08 $6.86 $7.01 $7.01 57,593
2018-10-30 $5.77 $6.70 $5.75 $6.50 $6.50 78,896
2018-10-29 $7.57 $7.99 $6.10 $6.40 $6.40 180,595
2018-10-26 $6.20 $7.01 $6.15 $6.95 $6.95 117,668
2018-10-25 $5.55 $7.09 $5.54 $6.25 $6.25 110,196
2018-10-24 $6.22 $6.60 $5.55 $5.76 $5.76 147,068
2018-10-23 $6.41 $6.61 $5.50 $6.07 $6.07 305,414
2018-10-22 $8.40 $8.65 $6.69 $7.00 $7.00 228,463
2018-10-19 $8.17 $8.79 $7.95 $8.16 $8.16 108,123
2018-10-18 $8.29 $8.90 $8.12 $8.40 $8.40 138,443
2018-10-17 $8.85 $9.20 $7.49 $8.18 $8.18 687,958
2018-10-16 $10.26 $10.44 $9.01 $9.20 $9.20 231,159
2018-10-15 $8.50 $10.28 $8.28 $9.73 $9.73 403,405
2018-10-12 $8.10 $8.63 $7.86 $8.10 $8.10 135,873
2018-10-11 $7.25 $8.43 $7.21 $8.14 $8.14 281,181
2018-10-10 $7.32 $8.37 $7.10 $8.35 $8.35 253,430
2018-10-09 $6.46 $7.55 $6.46 $7.09 $7.09 321,260
2018-10-08 $6.63 $7.00 $6.45 $6.96 $6.96 113,854
2018-10-05 $6.43 $6.49 $6.22 $6.32 $6.32 114,123
2018-10-04 $6.02 $6.52 $5.97 $6.50 $6.50 543,618
2018-10-03 $5.69 $6.10 $5.65 $6.06 $6.06 209,521
2018-10-02 $5.44 $5.76 $5.44 $5.56 $5.56 285,451
2018-10-01 $5.24 $5.48 $5.24 $5.36 $5.36 125,455
2018-09-28 $4.84 $5.04 $4.84 $5.04 $5.04 54,265
2018-09-27 $4.87 $4.96 $4.85 $4.92 $4.92 8,488
2018-09-26 $5.02 $5.03 $4.78 $4.96 $4.96 42,251
2018-09-25 $4.81 $5.05 $4.65 $4.87 $4.87 65,679
2018-09-24 $4.41 $4.61 $4.20 $4.58 $4.58 46,402
2018-09-21 $4.93 $4.98 $4.00 $4.00 $4.00 204,046
2018-09-20 $4.22 $5.61 $4.03 $5.00 $5.00 275,888
2018-09-19 $3.99 $4.38 $3.99 $4.04 $4.04 223,952
2018-09-18 $3.99 $4.22 $3.99 $4.15 $4.15 129,895
2018-09-17 $4.13 $4.15 $4.00 $4.15 $4.15 55,164
2018-09-14 $3.89 $4.19 $3.87 $4.13 $4.13 75,087
2018-09-13 $4.06 $4.26 $3.99 $3.99 $3.99 117,480
2018-09-12 $4.06 $4.08 $3.87 $3.99 $3.99 47,690
2018-09-11 $3.75 $4.00 $3.67 $3.87 $3.87 132,456
2018-09-10 $3.93 $3.93 $3.69 $3.75 $3.75 110,225
2018-09-07 $3.60 $3.90 $3.53 $3.59 $3.59 94,804
2018-09-06 $3.90 $3.90 $3.46 $3.55 $3.55 134,405
2018-09-05 $3.98 $4.02 $3.89 $3.90 $3.90 55,664
2018-09-04 $4.00 $4.06 $3.95 $3.95 $3.95 114,277
2018-08-31 $4.16 $4.16 $4.04 $4.07 $4.07 57,307
2018-08-30 $3.97 $4.17 $3.97 $4.10 $4.10 54,784
2018-08-29 $3.99 $4.25 $3.98 $4.20 $4.20 80,512
2018-08-28 $3.95 $4.03 $3.73 $3.96 $3.96 219,526
2018-08-27 $3.83 $4.04 $3.70 $4.02 $4.02 135,600
2018-08-24 $3.62 $3.81 $3.59 $3.81 $3.81 157,229
2018-08-23 $3.53 $3.57 $3.53 $3.57 $3.57 7,842
2018-08-22 $3.62 $3.62 $3.48 $3.50 $3.50 9,454
2018-08-21 $3.60 $3.64 $3.50 $3.50 $3.50 133,397
2018-08-20 $3.39 $3.58 $3.39 $3.57 $3.57 50,856
2018-08-17 $3.57 $3.57 $3.29 $3.40 $3.40 16,003
2018-08-16 $3.58 $3.59 $3.42 $3.57 $3.57 13,290
2018-08-15 $3.25 $3.51 $3.19 $3.51 $3.51 59,840
2018-08-14 $3.25 $3.25 $3.05 $3.05 $3.05 153,020
2018-08-13 $3.26 $3.28 $3.18 $3.25 $3.25 26,292
2018-08-10 $3.25 $3.25 $3.25 $3.25 $3.25 4,100
2018-08-09 $3.24 $3.25 $3.24 $3.25 $3.25 3,750
2018-08-08 $3.14 $3.24 $3.14 $3.24 $3.24 64,502
2018-08-07 $3.20 $3.22 $3.16 $3.21 $3.21 71,770
2018-08-06 $3.20 $3.20 $3.20 $3.20 $3.20 0
2018-08-03 $3.23 $3.24 $3.20 $3.20 $3.20 15,700
2018-08-02 $3.20 $3.23 $3.20 $3.20 $3.20 16,501
2018-08-01 $3.18 $3.18 $3.18 $3.18 $3.18 19,800
2018-07-31 $3.17 $3.24 $3.15 $3.18 $3.18 32,484
2018-07-30 $3.19 $3.22 $3.15 $3.15 $3.15 68,290
2018-07-27 $3.27 $3.27 $3.19 $3.20 $3.20 23,958
2018-07-26 $3.25 $3.30 $3.20 $3.30 $3.30 31,865
2018-07-25 $3.20 $3.30 $3.14 $3.30 $3.30 78,022
2018-07-24 $3.19 $3.23 $3.11 $3.19 $3.19 52,840
2018-07-23 $3.10 $3.20 $3.10 $3.20 $3.20 57,181
2018-07-20 $3.09 $3.09 $3.09 $3.09 $3.09 5,800
2018-07-19 $3.06 $3.15 $3.06 $3.10 $3.10 70,000
2018-07-18 $3.11 $3.11 $3.07 $3.10 $3.10 2,100
2018-07-17 $3.05 $3.19 $3.00 $3.19 $3.19 49,825
2018-07-16 $3.10 $3.17 $3.06 $3.17 $3.17 89,300
2018-07-13 $3.11 $3.20 $3.09 $3.09 $3.09 43,104
2018-07-12 $3.12 $3.15 $3.09 $3.09 $3.09 5,740
2018-07-11 $3.12 $3.12 $3.10 $3.10 $3.10 8,550
2018-07-10 $3.09 $3.10 $3.09 $3.10 $3.10 21,100
2018-07-09 $3.21 $3.21 $3.01 $3.05 $3.05 3,935
2018-07-06 $3.15 $3.15 $3.12 $3.15 $3.15 47,559
2018-07-05 $2.95 $3.15 $2.95 $3.15 $3.15 4,203
2018-07-03 $3.20 $3.27 $3.20 $3.27 $3.27 52,408
2018-07-02 $3.15 $3.15 $3.15 $3.15 $3.15 0
2018-06-29 $3.22 $3.23 $3.13 $3.15 $3.15 28,310
2018-06-28 $3.12 $3.25 $3.10 $3.25 $3.25 96,600
2018-06-27 $3.15 $3.20 $3.04 $3.04 $3.04 73,960
2018-06-26 $3.25 $3.25 $3.07 $3.11 $3.11 37,600
2018-06-25 $3.15 $3.22 $3.11 $3.22 $3.22 46,810
2018-06-22 $3.20 $3.20 $3.04 $3.09 $3.09 8,608
2018-06-21 $2.94 $3.20 $2.92 $3.00 $3.00 46,302
2018-06-20 $3.23 $3.25 $2.88 $2.88 $2.88 219,197
2018-06-19 $3.09 $3.34 $3.09 $3.29 $3.29 10,460
2018-06-18 $3.48 $3.48 $3.09 $3.09 $3.09 70,816
2018-06-15 $3.49 $3.50 $3.32 $3.37 $3.37 25,825
2018-06-14 $3.38 $3.50 $3.38 $3.49 $3.49 29,894
2018-06-13 $3.54 $3.55 $3.40 $3.40 $3.40 15,633
2018-06-12 $3.35 $3.54 $3.35 $3.44 $3.44 148,563
2018-06-11 $3.23 $3.38 $3.23 $3.34 $3.34 79,340
2018-06-08 $3.30 $3.38 $3.25 $3.25 $3.25 36,720
2018-06-07 $3.20 $3.39 $3.19 $3.31 $3.31 97,368
2018-06-06 $3.19 $3.26 $3.19 $3.22 $3.22 126,596
2018-06-05 $3.10 $3.19 $3.09 $3.19 $3.19 5,382
2018-06-04 $3.02 $3.26 $3.02 $3.10 $3.10 154,233
2018-06-01 $2.99 $3.20 $2.99 $3.08 $3.08 27,086
2018-05-31 $3.00 $3.00 $2.95 $2.97 $2.97 12,698
2018-05-30 $3.00 $3.06 $3.00 $3.06 $3.06 1,030
2018-05-29 $2.93 $3.00 $2.88 $3.00 $3.00 13,888
2018-05-25 $3.01 $3.01 $2.98 $2.98 $2.98 8,565
2018-05-24 $2.95 $3.00 $2.95 $3.00 $3.00 3,093
2018-05-23 $3.03 $3.03 $3.00 $3.00 $3.00 16,411
2018-05-22 $2.95 $3.00 $2.95 $3.00 $3.00 6,700
2018-05-21 $2.87 $2.87 $2.87 $2.87 $2.87 0
2018-05-18 $2.93 $2.93 $2.87 $2.87 $2.87 2,707
2018-05-17 $2.85 $2.85 $2.80 $2.80 $2.80 24,900
2018-05-16 $2.73 $2.73 $2.73 $2.73 $2.73 10,000
2018-05-15 $2.70 $2.73 $2.70 $2.72 $2.72 13,082
2018-05-14 $2.71 $2.78 $2.71 $2.76 $2.76 16,190
2018-05-11 $2.74 $2.75 $2.67 $2.67 $2.67 11,160
2018-05-10 $2.79 $2.79 $2.57 $2.65 $2.65 8,455
2018-05-09 $2.77 $2.82 $2.77 $2.80 $2.80 1,757
2018-05-08 $2.80 $2.80 $2.72 $2.75 $2.75 4,665
2018-05-07 $2.65 $2.80 $2.63 $2.80 $2.80 1,030
2018-05-04 $2.60 $2.72 $2.60 $2.65 $2.65 7,178
2018-05-03 $2.66 $2.66 $2.56 $2.62 $2.62 81,131
2018-05-02 $2.59 $2.69 $2.59 $2.69 $2.69 24,259
2018-05-01 $2.60 $2.61 $2.57 $2.59 $2.59 51,907
2018-04-30 $2.64 $2.73 $2.56 $2.61 $2.61 26,558
2018-04-27 $2.70 $2.74 $2.70 $2.70 $2.70 63,711
2018-04-26 $3.08 $3.08 $3.08 $3.08 $3.08 33
2018-04-25 $3.08 $3.08 $3.08 $3.08 $3.08 235
2018-04-24 $3.05 $3.13 $2.75 $3.13 $3.13 54,387
2018-04-23 $3.06 $3.06 $3.06 $3.06 $3.06 619
2018-04-20 $3.08 $3.08 $3.05 $3.06 $3.06 3,100
2018-04-19 $3.02 $3.09 $3.00 $3.04 $3.04 33,172
2018-04-18 $3.11 $3.11 $3.00 $3.06 $3.06 30,320
2018-04-17 $3.23 $3.23 $3.12 $3.12 $3.12 45,403
2018-04-16 $3.24 $3.24 $3.11 $3.11 $3.11 14,142
2018-04-13 $3.15 $3.39 $3.09 $3.12 $3.12 23,258
2018-04-12 $3.32 $3.32 $2.99 $2.99 $2.99 1,361
2018-04-11 $3.29 $3.41 $3.19 $3.23 $3.23 12,108
2018-04-10 $3.35 $3.35 $3.27 $3.30 $3.30 20,384
2018-04-09 $3.34 $3.47 $3.32 $3.41 $3.41 24,976
2018-04-06 $3.47 $3.56 $3.44 $3.50 $3.50 33,112
2018-04-05 $3.80 $3.80 $3.80 $3.80 $3.80 10,310
2018-04-04 $3.70 $3.92 $3.65 $3.92 $3.92 20,052
2018-04-03 $3.83 $3.86 $3.72 $3.78 $3.78 2,979
2018-04-02 $3.83 $3.83 $3.65 $3.75 $3.75 28,508
2018-03-29 $3.86 $3.86 $3.74 $3.80 $3.80 18,419
2018-03-28 $3.76 $3.89 $3.72 $3.89 $3.89 6,124
2018-03-27 $3.89 $3.92 $3.87 $3.91 $3.91 7,264
2018-03-26 $3.87 $3.93 $3.81 $3.90 $3.90 5,032
2018-03-23 $3.98 $3.98 $3.77 $3.84 $3.84 16,939
2018-03-22 $3.88 $3.92 $3.75 $3.92 $3.92 28,619
2018-03-21 $3.69 $3.96 $3.67 $3.96 $3.96 16,720
2018-03-20 $3.99 $3.99 $3.78 $3.81 $3.81 8,521
2018-03-19 $4.00 $4.13 $3.67 $3.88 $3.88 43,484
2018-03-16 $3.94 $4.13 $3.93 $4.11 $4.11 49,671
2018-03-15 $3.58 $3.96 $3.54 $3.76 $3.76 50,963
2018-03-14 $3.21 $3.75 $3.21 $3.60 $3.60 36,221
2018-03-13 $3.26 $3.26 $3.19 $3.20 $3.20 20,465
2018-03-12 $3.00 $3.31 $2.93 $3.31 $3.31 42,884
2018-03-09 $2.77 $2.95 $2.77 $2.95 $2.95 6,116
2018-03-08 $2.64 $3.02 $2.64 $3.02 $3.02 37,966
2018-03-07 $2.44 $2.44 $2.40 $2.41 $2.41 36,451
2018-03-06 $2.45 $2.50 $2.42 $2.45 $2.45 20,940
2018-03-05 $2.46 $2.56 $2.45 $2.50 $2.50 59,505
2018-03-02 $2.43 $2.50 $2.43 $2.48 $2.48 14,550
2018-03-01 $2.37 $2.50 $2.37 $2.46 $2.46 47,188
2018-02-28 $2.34 $2.39 $2.34 $2.37 $2.37 1,698
2018-02-27 $2.32 $2.38 $2.29 $2.32 $2.32 217,517
2018-02-26 $2.29 $2.30 $2.20 $2.30 $2.30 7,520
2018-02-23 $2.31 $2.31 $2.31 $2.31 $2.31 600
2018-02-22 $2.30 $2.30 $2.30 $2.30 $2.30 400
2018-02-21 $2.26 $2.31 $2.25 $2.25 $2.25 5,727
2018-02-20 $2.25 $2.25 $2.17 $2.18 $2.18 67,485
2018-02-16 $2.46 $2.46 $2.30 $2.42 $2.42 25,346
2018-02-15 $2.60 $2.61 $2.58 $2.58 $2.58 20,621
2018-02-14 $2.48 $2.59 $2.48 $2.50 $2.50 30,406
2018-02-13 $2.48 $2.49 $2.40 $2.49 $2.49 4,342
2018-02-12 $2.46 $2.54 $2.42 $2.49 $2.49 39,876
2018-02-09 $2.00 $2.46 $2.00 $2.46 $2.46 9,145
2018-02-08 $2.09 $2.09 $2.05 $2.05 $2.05 6,500
2018-02-07 $2.19 $2.20 $2.15 $2.15 $2.15 7,023
2018-02-06 $2.18 $2.18 $2.11 $2.16 $2.16 4,659
2018-02-05 $2.09 $2.29 $1.99 $2.07 $2.07 37,258
2018-02-02 $2.24 $2.36 $1.84 $2.16 $2.16 312,923
2018-02-01 $2.52 $2.68 $2.16 $2.24 $2.24 37,060
2018-01-31 $2.36 $2.53 $2.20 $2.51 $2.51 21,560
2018-01-30 $2.38 $2.38 $2.20 $2.20 $2.20 28,720
2018-01-29 $2.65 $2.65 $2.45 $2.45 $2.45 34,530
2018-01-26 $2.68 $2.69 $2.62 $2.65 $2.65 237,875
2018-01-25 $2.74 $2.74 $2.71 $2.71 $2.71 39,237
2018-01-24 $2.72 $2.72 $2.55 $2.72 $2.72 7,979
2018-01-23 $2.64 $2.71 $2.64 $2.70 $2.70 24,650
2018-01-22 $2.73 $2.75 $2.64 $2.64 $2.64 21,374
2018-01-19 $2.70 $2.73 $2.70 $2.72 $2.72 3,260
2018-01-18 $2.77 $2.77 $2.68 $2.71 $2.71 18,825
2018-01-17 $2.58 $2.71 $2.57 $2.70 $2.70 25,394
2018-01-16 $2.52 $2.72 $2.52 $2.57 $2.57 30,800
2018-01-12 $2.55 $2.78 $2.35 $2.50 $2.50 159,652
2018-01-11 $2.74 $2.74 $2.52 $2.55 $2.55 121,630
2018-01-10 $2.97 $3.00 $2.74 $2.75 $2.75 109,779
2018-01-09 $3.06 $3.06 $2.92 $2.98 $2.98 88,595
2018-01-08 $3.00 $3.07 $2.95 $3.02 $3.02 121,883
2018-01-05 $2.65 $2.98 $2.62 $2.93 $2.93 122,120
2018-01-04 $2.75 $2.75 $2.63 $2.65 $2.65 84,476
2018-01-03 $2.68 $2.99 $2.68 $2.75 $2.75 186,368
2018-01-02 $2.44 $2.73 $2.44 $2.72 $2.72 54,180
2017-12-29 $2.56 $2.63 $2.45 $2.47 $2.47 49,770
2017-12-28 $2.65 $2.72 $2.43 $2.56 $2.56 83,936
2017-12-27 $2.49 $2.73 $2.44 $2.62 $2.62 34,821
2017-12-26 $2.50 $2.50 $2.50 $2.50 $2.50 4,100
2017-12-22 $2.41 $2.41 $2.39 $2.39 $2.39 18,235
2017-12-21 $2.18 $2.35 $2.18 $2.29 $2.29 191,677
2017-12-20 $2.30 $2.30 $2.18 $2.20 $2.20 36,900
2017-12-19 $2.40 $2.41 $2.30 $2.30 $2.30 30,325
2017-12-18 $2.34 $2.42 $2.30 $2.42 $2.42 48,447
2017-12-15 $2.46 $2.47 $2.29 $2.35 $2.35 37,357
2017-12-14 $2.24 $2.46 $2.23 $2.35 $2.35 38,700
2017-12-13 $2.53 $2.54 $2.10 $2.25 $2.25 204,707
2017-12-12 $2.01 $2.45 $2.01 $2.40 $2.40 221,660
2017-12-11 $1.68 $1.79 $1.67 $1.76 $1.76 168,790
2017-12-08 $1.60 $1.65 $1.60 $1.64 $1.64 125,421
2017-12-07 $1.64 $1.64 $1.59 $1.60 $1.60 70,560
2017-12-06 $1.66 $1.66 $1.54 $1.64 $1.64 62,365
2017-12-05 $1.51 $1.62 $1.51 $1.61 $1.61 263,564
2017-12-04 $1.38 $1.45 $1.36 $1.45 $1.45 46,784
2017-12-01 $1.38 $1.38 $1.37 $1.37 $1.37 20,111
2017-11-30 $1.36 $1.36 $1.29 $1.30 $1.30 6,720
2017-11-29 $1.29 $1.32 $1.28 $1.32 $1.32 32,600
2017-11-28 $1.35 $1.35 $1.25 $1.30 $1.30 64,900
2017-11-27 $1.42 $1.42 $1.30 $1.34 $1.34 38,250
2017-11-24 $1.46 $1.46 $1.42 $1.42 $1.42 26,036
2017-11-22 $1.35 $1.43 $1.34 $1.41 $1.41 211,844
2017-11-21 $1.45 $1.48 $1.38 $1.38 $1.38 215,900
2017-11-20 $1.56 $1.56 $1.40 $1.48 $1.48 287,025
2017-11-17 $1.59 $1.59 $1.49 $1.56 $1.56 91,400

TerrAscend Corp (TRSSF) News Headlines

Recent TerrAscend Corp (TRSSF) News
Similar Companies to TerrAscend Corp (TRSSF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.