Trevi Therapeutics Inc (TRVI) Exchange: NASDAQ
Data as of May 2, 2025
$6.99 ($0.09) 1.30%
Trevi Therapeutics Inc - Daily Information
Click for more stock information on Trevi Therapeutics Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $7.00 |
Previous Close | $6.99 |
High | $7.24 |
Low | $6.78 |
Adjusted Open | $7.00 |
Previous Adjusted Close | $6.99 |
Adjusted High | $7.24 |
Adjusted Low | $6.78 |
About Trevi Therapeutics Inc (TRVI)
Trevi Therapeutics, Inc. is a clinical-stage biopharmaceutical company focused on the development and commercialization of Haduvio to treat serious neurologically mediated conditions. Trevi is conducting a Phase 2b/3 clinical trial of Haduvio for the treatment of chronic pruritus associated with prurigo nodularis and a Phase 2 trial for chronic cough in patients with idiopathic pulmonary fibrosis (IPF). Trevi is also developing Haduvio for the treatment of levodopa-induced dyskinesia (LID) in patients with Parkinson’s disease and is in the planning stages of a Phase 2 study in this indication. These conditions share a common pathophysiology that is mediated through opioid receptors in the central and peripheral nervous systems. Founded in 2011, Trevi Therapeutics is headquartered in New Haven, CT. About Haduvio Haduvio is an oral extended release formulation of nalbuphine. Nalbuphine is a mixed ĸ-opioid receptor agonist and µ-opioid receptor antagonist that has been approved and marketed as an injectable for pain indications for more than 20 years in the United States and Europe. The ĸ- and µ-opioid receptors are known to be critical mediators of itch, cough and certain movement disorders. Nalbuphine’s mechanism of action also mitigates the risk of abuse associated with µ-opioid agonists because it antagonizes, or blocks, µ-opioid receptors. Nalbuphine is currently the only opioid approved for marketing that is not classified as a controlled substance in the United States and most of Europe. Trevi intends to propose Haduvio as the trade name for the nalbuphine ER investigational product. Haduvio is an investigational drug product and its safety and efficacy have not been fully evaluated by any regulatory authority.
Invest in Trevi Therapeutics Inc (TRVI)
Historical Stock Data for Trevi Therapeutics Inc (TRVI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $7.00 | $7.24 | $6.78 | $6.99 | $6.99 | 1,033,471 |
2025-05-01 | $6.87 | $7.16 | $6.73 | $6.90 | $6.90 | 1,827,245 |
2025-04-30 | $6.25 | $7.02 | $6.14 | $6.91 | $6.91 | 1,576,520 |
2025-04-29 | $6.54 | $6.74 | $6.29 | $6.31 | $6.31 | 3,809,642 |
2025-04-28 | $6.54 | $6.70 | $6.39 | $6.59 | $6.59 | 1,490,210 |
2025-04-25 | $6.31 | $6.49 | $6.13 | $6.47 | $6.47 | 1,149,945 |
2025-04-24 | $6.25 | $6.38 | $6.18 | $6.35 | $6.35 | 882,714 |
2025-04-23 | $6.21 | $6.45 | $6.01 | $6.27 | $6.27 | 1,226,815 |
2025-04-22 | $6.04 | $6.25 | $5.98 | $6.07 | $6.07 | 1,024,339 |
2025-04-21 | $6.03 | $6.16 | $5.95 | $6.02 | $6.02 | 671,331 |
2025-04-17 | $6.08 | $6.39 | $5.94 | $6.07 | $6.07 | 710,037 |
2025-04-16 | $6.20 | $6.24 | $5.88 | $6.10 | $6.10 | 765,254 |
2025-04-15 | $6.05 | $6.22 | $5.88 | $6.20 | $6.20 | 847,685 |
2025-04-14 | $5.71 | $6.00 | $5.52 | $5.95 | $5.95 | 1,190,270 |
2025-04-11 | $5.26 | $5.56 | $5.12 | $5.56 | $5.56 | 3,700,394 |
2025-04-10 | $5.30 | $5.32 | $4.85 | $5.28 | $5.28 | 1,216,880 |
2025-04-09 | $5.19 | $5.58 | $5.06 | $5.40 | $5.40 | 2,892,017 |
2025-04-08 | $5.95 | $6.06 | $5.21 | $5.30 | $5.30 | 1,619,218 |
2025-04-07 | $5.82 | $6.15 | $5.43 | $5.78 | $5.78 | 1,795,991 |
2025-04-04 | $5.95 | $6.11 | $5.78 | $6.05 | $6.05 | 1,474,395 |
2025-04-03 | $6.04 | $6.25 | $5.85 | $6.22 | $6.22 | 1,058,509 |
2025-04-02 | $5.90 | $6.40 | $5.78 | $6.28 | $6.28 | 1,259,506 |
2025-04-01 | $6.13 | $6.23 | $5.65 | $6.01 | $6.01 | 2,740,714 |
2025-03-31 | $6.25 | $6.50 | $6.10 | $6.29 | $6.29 | 2,562,204 |
2025-03-28 | $6.52 | $6.68 | $6.36 | $6.50 | $6.50 | 944,499 |
2025-03-27 | $6.47 | $6.56 | $6.37 | $6.53 | $6.53 | 1,177,501 |
2025-03-26 | $6.58 | $6.69 | $6.39 | $6.47 | $6.47 | 1,060,308 |
2025-03-25 | $6.44 | $6.79 | $6.37 | $6.61 | $6.61 | 1,053,181 |
2025-03-24 | $6.33 | $6.52 | $6.22 | $6.40 | $6.40 | 1,171,218 |
2025-03-21 | $6.52 | $6.62 | $6.37 | $6.47 | $6.47 | 3,742,647 |
2025-03-20 | $6.75 | $6.79 | $6.60 | $6.61 | $6.61 | 1,059,947 |
2025-03-19 | $6.98 | $6.98 | $6.60 | $6.81 | $6.81 | 1,734,155 |
2025-03-18 | $6.70 | $7.14 | $6.40 | $6.56 | $6.56 | 2,490,148 |
2025-03-17 | $6.73 | $6.73 | $6.38 | $6.54 | $6.54 | 1,951,591 |
2025-03-14 | $6.29 | $6.78 | $6.28 | $6.75 | $6.75 | 1,920,132 |
2025-03-13 | $6.30 | $6.36 | $6.02 | $6.29 | $6.29 | 1,071,506 |
2025-03-12 | $6.30 | $6.49 | $5.98 | $6.30 | $6.30 | 1,763,809 |
2025-03-11 | $6.17 | $6.58 | $5.80 | $6.30 | $6.30 | 4,647,347 |
2025-03-10 | $6.59 | $7.39 | $5.70 | $6.07 | $6.07 | 57,588,308 |
2025-03-07 | $4.29 | $4.55 | $4.24 | $4.30 | $4.30 | 1,067,592 |
2025-03-06 | $4.33 | $4.48 | $4.29 | $4.29 | $4.29 | 715,666 |
2025-03-05 | $4.56 | $4.59 | $4.24 | $4.39 | $4.39 | 644,655 |
2025-03-04 | $4.34 | $4.52 | $4.22 | $4.44 | $4.44 | 1,111,683 |
2025-03-03 | $4.53 | $4.59 | $4.25 | $4.26 | $4.26 | 848,976 |
2025-02-28 | $4.49 | $4.70 | $4.17 | $4.52 | $4.52 | 767,629 |
2025-02-27 | $4.49 | $4.79 | $4.36 | $4.50 | $4.50 | 867,602 |
2025-02-26 | $4.41 | $4.71 | $4.39 | $4.51 | $4.51 | 571,034 |
2025-02-25 | $4.31 | $4.54 | $4.09 | $4.52 | $4.52 | 1,116,706 |
2025-02-24 | $4.73 | $4.73 | $4.29 | $4.31 | $4.31 | 1,780,894 |
2025-02-21 | $5.00 | $5.05 | $4.55 | $4.60 | $4.60 | 1,897,190 |
2025-02-20 | $4.78 | $4.89 | $4.56 | $4.80 | $4.80 | 3,597,368 |
2025-02-19 | $4.22 | $4.59 | $4.11 | $4.57 | $4.57 | 849,262 |
2025-02-18 | $4.05 | $4.29 | $3.96 | $4.22 | $4.22 | 970,034 |
2025-02-14 | $4.04 | $4.13 | $3.93 | $4.07 | $4.07 | 682,031 |
2025-02-13 | $4.10 | $4.14 | $3.95 | $4.01 | $4.01 | 324,405 |
2025-02-12 | $3.90 | $4.09 | $3.77 | $4.05 | $4.05 | 249,737 |
2025-02-11 | $3.98 | $4.04 | $3.79 | $3.96 | $3.96 | 564,725 |
2025-02-10 | $4.23 | $4.30 | $4.01 | $4.06 | $4.06 | 491,300 |
2025-02-07 | $4.25 | $4.35 | $4.13 | $4.24 | $4.24 | 484,591 |
2025-02-06 | $4.23 | $4.28 | $4.13 | $4.26 | $4.26 | 266,749 |
2025-02-05 | $4.09 | $4.27 | $4.08 | $4.21 | $4.21 | 927,184 |
2025-02-04 | $4.22 | $4.27 | $4.02 | $4.08 | $4.08 | 312,731 |
2025-02-03 | $3.91 | $4.30 | $3.87 | $4.22 | $4.22 | 836,887 |
2025-01-31 | $3.90 | $3.97 | $3.81 | $3.94 | $3.94 | 383,085 |
2025-01-30 | $3.95 | $4.04 | $3.82 | $3.90 | $3.90 | 395,909 |
2025-01-29 | $3.93 | $3.99 | $3.82 | $3.86 | $3.86 | 393,725 |
2025-01-28 | $3.98 | $4.07 | $3.83 | $3.95 | $3.95 | 481,061 |
2025-01-27 | $3.86 | $3.99 | $3.84 | $3.97 | $3.97 | 286,112 |
2025-01-24 | $4.05 | $4.05 | $3.82 | $3.91 | $3.91 | 400,302 |
2025-01-23 | $3.77 | $4.03 | $3.73 | $3.99 | $3.99 | 508,642 |
2025-01-22 | $3.52 | $3.96 | $3.47 | $3.78 | $3.78 | 534,139 |
2025-01-21 | $3.77 | $3.81 | $3.55 | $3.56 | $3.56 | 499,434 |
2025-01-17 | $3.82 | $3.82 | $3.71 | $3.76 | $3.76 | 258,551 |
2025-01-16 | $3.81 | $3.89 | $3.73 | $3.78 | $3.78 | 288,724 |
2025-01-15 | $4.06 | $4.06 | $3.77 | $3.82 | $3.82 | 384,066 |
2025-01-14 | $3.95 | $4.03 | $3.78 | $3.93 | $3.93 | 413,370 |
2025-01-13 | $3.85 | $4.05 | $3.63 | $3.99 | $3.99 | 675,864 |
2025-01-10 | $4.01 | $4.07 | $3.78 | $3.82 | $3.82 | 629,217 |
2025-01-08 | $4.36 | $4.36 | $3.95 | $4.03 | $4.03 | 500,893 |
2025-01-07 | $4.30 | $4.30 | $3.99 | $4.07 | $4.07 | 585,777 |
2025-01-06 | $4.64 | $4.68 | $4.32 | $4.32 | $4.32 | 558,922 |
2025-01-03 | $4.40 | $4.68 | $4.32 | $4.59 | $4.59 | 574,871 |
2025-01-02 | $4.14 | $4.51 | $4.07 | $4.36 | $4.36 | 1,338,697 |
2024-12-31 | $4.10 | $4.27 | $4.04 | $4.12 | $4.12 | 392,136 |
2024-12-30 | $4.18 | $4.20 | $3.96 | $4.10 | $4.10 | 536,554 |
2024-12-27 | $4.20 | $4.48 | $4.15 | $4.27 | $4.27 | 757,429 |
2024-12-26 | $4.04 | $4.25 | $4.00 | $4.21 | $4.21 | 543,802 |
2024-12-24 | $4.05 | $4.15 | $3.96 | $4.00 | $4.00 | 441,504 |
2024-12-23 | $4.01 | $4.16 | $3.88 | $4.06 | $4.06 | 754,123 |
2024-12-20 | $4.06 | $4.39 | $4.05 | $4.05 | $4.05 | 1,742,385 |
2024-12-19 | $4.24 | $4.42 | $4.12 | $4.15 | $4.15 | 684,677 |
2024-12-18 | $4.57 | $4.68 | $4.08 | $4.15 | $4.15 | 1,126,926 |
2024-12-17 | $4.39 | $4.60 | $4.17 | $4.50 | $4.50 | 2,478,631 |
2024-12-16 | $4.30 | $4.52 | $4.01 | $4.24 | $4.24 | 3,122,139 |
2024-12-13 | $3.95 | $4.28 | $3.75 | $4.17 | $4.17 | 4,224,128 |
2024-12-12 | $3.91 | $4.60 | $3.43 | $3.60 | $3.60 | 63,852,973 |
2024-12-11 | $2.73 | $2.73 | $2.36 | $2.49 | $2.49 | 673,838 |
2024-12-10 | $2.68 | $2.78 | $2.66 | $2.68 | $2.68 | 232,139 |
2024-12-09 | $2.76 | $2.86 | $2.57 | $2.66 | $2.66 | 453,626 |
2024-12-06 | $2.63 | $2.80 | $2.56 | $2.76 | $2.76 | 343,670 |
2024-12-05 | $2.61 | $2.63 | $2.49 | $2.60 | $2.60 | 376,421 |
2024-12-04 | $2.65 | $2.65 | $2.45 | $2.60 | $2.60 | 1,988,140 |
2024-12-03 | $2.84 | $2.86 | $2.74 | $2.78 | $2.78 | 297,857 |
2024-12-02 | $2.84 | $2.93 | $2.82 | $2.86 | $2.86 | 176,931 |
2024-11-29 | $2.85 | $2.93 | $2.80 | $2.88 | $2.88 | 93,605 |
2024-11-27 | $2.88 | $2.92 | $2.80 | $2.82 | $2.82 | 170,658 |
2024-11-26 | $2.90 | $2.93 | $2.83 | $2.88 | $2.88 | 139,382 |
2024-11-25 | $2.96 | $3.03 | $2.86 | $2.92 | $2.92 | 350,149 |
2024-11-22 | $2.73 | $2.93 | $2.66 | $2.91 | $2.91 | 1,757,363 |
2024-11-21 | $2.77 | $2.83 | $2.73 | $2.73 | $2.73 | 139,872 |
2024-11-20 | $2.99 | $3.01 | $2.72 | $2.77 | $2.77 | 401,016 |
2024-11-19 | $2.80 | $3.07 | $2.77 | $3.00 | $3.00 | 961,561 |
2024-11-18 | $2.75 | $2.83 | $2.74 | $2.82 | $2.82 | 419,735 |
2024-11-15 | $2.90 | $2.92 | $2.67 | $2.75 | $2.75 | 500,327 |
2024-11-14 | $2.87 | $3.01 | $2.81 | $2.86 | $2.86 | 1,098,991 |
2024-11-13 | $3.04 | $3.10 | $2.83 | $2.86 | $2.86 | 288,542 |
2024-11-12 | $3.07 | $3.22 | $2.92 | $3.00 | $3.00 | 307,466 |
2024-11-11 | $3.01 | $3.12 | $2.86 | $3.07 | $3.07 | 1,666,915 |
2024-11-08 | $2.88 | $2.95 | $2.81 | $2.91 | $2.91 | 601,058 |
2024-11-07 | $3.09 | $3.19 | $2.80 | $2.90 | $2.90 | 757,187 |
2024-11-06 | $2.99 | $3.10 | $2.97 | $3.10 | $3.10 | 477,174 |
2024-11-05 | $3.02 | $3.05 | $2.86 | $3.02 | $3.02 | 217,441 |
2024-11-04 | $2.99 | $3.05 | $2.95 | $3.04 | $3.04 | 243,377 |
2024-11-01 | $2.99 | $3.05 | $2.88 | $3.01 | $3.01 | 366,978 |
2024-10-31 | $3.04 | $3.05 | $2.94 | $2.95 | $2.95 | 231,507 |
2024-10-30 | $3.05 | $3.15 | $2.99 | $3.06 | $3.06 | 291,664 |
2024-10-29 | $3.15 | $3.17 | $3.04 | $3.08 | $3.08 | 287,389 |
2024-10-28 | $3.16 | $3.29 | $3.15 | $3.18 | $3.18 | 419,857 |
2024-10-25 | $3.12 | $3.15 | $2.97 | $3.12 | $3.12 | 712,965 |
2024-10-24 | $3.22 | $3.23 | $3.08 | $3.11 | $3.11 | 213,823 |
2024-10-23 | $3.21 | $3.26 | $3.13 | $3.21 | $3.21 | 309,958 |
2024-10-22 | $3.40 | $3.40 | $3.08 | $3.23 | $3.23 | 2,609,149 |
2024-10-21 | $3.16 | $3.44 | $3.16 | $3.35 | $3.35 | 1,588,588 |
2024-10-18 | $3.14 | $3.14 | $3.04 | $3.12 | $3.12 | 290,212 |
2024-10-17 | $3.25 | $3.33 | $3.10 | $3.12 | $3.12 | 317,966 |
2024-10-16 | $3.20 | $3.29 | $3.10 | $3.20 | $3.20 | 460,007 |
2024-10-15 | $3.18 | $3.31 | $3.08 | $3.18 | $3.18 | 153,456 |
2024-10-14 | $3.12 | $3.22 | $3.09 | $3.18 | $3.18 | 310,310 |
2024-10-11 | $3.01 | $3.18 | $2.99 | $3.12 | $3.12 | 208,497 |
2024-10-10 | $2.94 | $3.12 | $2.88 | $3.00 | $3.00 | 304,207 |
2024-10-09 | $3.16 | $3.17 | $2.99 | $2.99 | $2.99 | 139,976 |
2024-10-08 | $2.93 | $3.18 | $2.83 | $3.15 | $3.15 | 436,348 |
2024-10-07 | $3.01 | $3.01 | $2.86 | $2.88 | $2.88 | 123,925 |
2024-10-04 | $2.95 | $3.07 | $2.77 | $3.02 | $3.02 | 382,557 |
2024-10-03 | $3.19 | $3.19 | $2.97 | $3.02 | $3.02 | 188,844 |
2024-10-02 | $3.11 | $3.28 | $3.01 | $3.19 | $3.19 | 282,115 |
2024-10-01 | $3.36 | $3.36 | $3.08 | $3.11 | $3.11 | 393,176 |
2024-09-30 | $3.32 | $3.38 | $3.00 | $3.34 | $3.34 | 246,724 |
2024-09-27 | $3.15 | $3.50 | $3.11 | $3.33 | $3.33 | 419,467 |
2024-09-26 | $3.13 | $3.16 | $2.94 | $3.15 | $3.15 | 1,817,614 |
2024-09-25 | $3.17 | $3.26 | $3.05 | $3.08 | $3.08 | 394,867 |
2024-09-24 | $3.31 | $3.31 | $3.03 | $3.17 | $3.17 | 402,698 |
2024-09-23 | $3.43 | $3.47 | $3.25 | $3.30 | $3.30 | 206,667 |
2024-09-20 | $3.51 | $3.57 | $3.40 | $3.44 | $3.44 | 1,121,304 |
2024-09-19 | $3.54 | $3.55 | $3.43 | $3.50 | $3.50 | 482,203 |
2024-09-18 | $3.34 | $3.59 | $3.34 | $3.41 | $3.41 | 315,387 |
2024-09-17 | $3.57 | $3.69 | $3.20 | $3.33 | $3.33 | 436,022 |
2024-09-16 | $3.42 | $3.68 | $3.38 | $3.51 | $3.51 | 720,364 |
2024-09-13 | $3.36 | $3.62 | $3.31 | $3.37 | $3.37 | 442,074 |
2024-09-12 | $3.30 | $3.40 | $3.29 | $3.30 | $3.30 | 111,965 |
2024-09-11 | $3.13 | $3.40 | $3.09 | $3.30 | $3.30 | 410,114 |
2024-09-10 | $3.14 | $3.24 | $3.01 | $3.15 | $3.15 | 235,533 |
2024-09-09 | $3.00 | $3.18 | $2.99 | $3.12 | $3.12 | 480,264 |
2024-09-06 | $3.10 | $3.10 | $2.93 | $2.95 | $2.95 | 71,463 |
2024-09-05 | $2.98 | $3.20 | $2.91 | $3.10 | $3.10 | 281,984 |
2024-09-04 | $2.97 | $3.15 | $2.94 | $2.95 | $2.95 | 155,963 |
2024-09-03 | $3.10 | $3.19 | $2.96 | $2.97 | $2.97 | 117,189 |
2024-08-30 | $3.09 | $3.17 | $2.91 | $3.16 | $3.16 | 289,420 |
2024-08-29 | $2.98 | $3.00 | $2.83 | $2.91 | $2.91 | 110,076 |
2024-08-28 | $2.91 | $2.97 | $2.88 | $2.95 | $2.95 | 188,829 |
2024-08-27 | $2.98 | $3.00 | $2.86 | $2.91 | $2.91 | 55,888 |
2024-08-26 | $3.04 | $3.08 | $2.92 | $2.98 | $2.98 | 88,708 |
2024-08-23 | $2.75 | $3.00 | $2.75 | $2.99 | $2.99 | 179,575 |
2024-08-22 | $2.83 | $2.89 | $2.74 | $2.76 | $2.76 | 53,299 |
2024-08-21 | $2.86 | $2.87 | $2.68 | $2.81 | $2.81 | 84,782 |
2024-08-20 | $2.94 | $2.94 | $2.74 | $2.85 | $2.85 | 72,147 |
2024-08-19 | $2.99 | $3.05 | $2.84 | $2.97 | $2.97 | 144,902 |
2024-08-16 | $2.75 | $2.80 | $2.67 | $2.77 | $2.77 | 75,752 |
2024-08-15 | $2.72 | $2.82 | $2.62 | $2.75 | $2.75 | 95,342 |
2024-08-14 | $2.75 | $2.75 | $2.58 | $2.61 | $2.61 | 200,811 |
2024-08-13 | $2.73 | $2.88 | $2.66 | $2.70 | $2.70 | 44,493 |
2024-08-12 | $2.91 | $2.91 | $2.70 | $2.73 | $2.73 | 66,279 |
2024-08-09 | $2.82 | $3.05 | $2.82 | $2.86 | $2.86 | 71,789 |
2024-08-08 | $2.64 | $2.83 | $2.58 | $2.80 | $2.80 | 133,521 |
2024-08-07 | $2.63 | $2.70 | $2.50 | $2.59 | $2.59 | 126,096 |
2024-08-06 | $2.63 | $2.82 | $2.52 | $2.61 | $2.61 | 132,776 |
2024-08-05 | $2.70 | $2.74 | $2.57 | $2.61 | $2.61 | 209,340 |
2024-08-02 | $2.91 | $3.06 | $2.75 | $2.88 | $2.88 | 210,539 |
2024-08-01 | $3.18 | $3.18 | $2.96 | $3.10 | $3.10 | 210,895 |
2024-07-31 | $3.19 | $3.30 | $3.11 | $3.18 | $3.18 | 161,968 |
2024-07-30 | $3.15 | $3.28 | $3.07 | $3.18 | $3.18 | 105,906 |
2024-07-29 | $3.25 | $3.27 | $3.10 | $3.15 | $3.15 | 197,410 |
2024-07-26 | $3.23 | $3.39 | $3.12 | $3.25 | $3.25 | 149,591 |
2024-07-25 | $2.98 | $3.23 | $2.95 | $3.17 | $3.17 | 263,567 |
2024-07-24 | $2.94 | $3.05 | $2.86 | $2.97 | $2.97 | 227,818 |
2024-07-23 | $2.81 | $2.98 | $2.73 | $2.96 | $2.96 | 201,598 |
2024-07-22 | $2.79 | $2.85 | $2.71 | $2.81 | $2.81 | 241,225 |
2024-07-19 | $2.68 | $2.81 | $2.67 | $2.78 | $2.78 | 521,172 |
2024-07-18 | $2.83 | $2.91 | $2.64 | $2.66 | $2.66 | 189,607 |
2024-07-17 | $2.84 | $2.90 | $2.75 | $2.84 | $2.84 | 125,698 |
2024-07-16 | $2.92 | $2.95 | $2.80 | $2.90 | $2.90 | 202,356 |
2024-07-15 | $2.86 | $2.98 | $2.82 | $2.85 | $2.85 | 142,113 |
2024-07-12 | $2.98 | $2.98 | $2.80 | $2.80 | $2.80 | 139,530 |
2024-07-11 | $2.79 | $2.85 | $2.70 | $2.81 | $2.81 | 244,918 |
2024-07-10 | $2.69 | $2.73 | $2.59 | $2.65 | $2.65 | 590,393 |
2024-07-09 | $2.70 | $2.80 | $2.59 | $2.67 | $2.67 | 126,114 |
2024-07-08 | $2.59 | $2.77 | $2.59 | $2.72 | $2.72 | 62,838 |
2024-07-05 | $2.67 | $2.67 | $2.42 | $2.58 | $2.58 | 105,556 |
2024-07-03 | $2.70 | $2.70 | $2.53 | $2.67 | $2.67 | 64,317 |
2024-07-02 | $2.88 | $2.91 | $2.67 | $2.68 | $2.68 | 144,941 |
2024-07-01 | $3.03 | $3.08 | $2.85 | $2.89 | $2.89 | 155,712 |
2024-06-28 | $2.95 | $3.19 | $2.87 | $2.98 | $2.98 | 2,763,707 |
2024-06-27 | $2.67 | $2.99 | $2.60 | $2.94 | $2.94 | 264,023 |
2024-06-26 | $2.57 | $2.69 | $2.56 | $2.65 | $2.65 | 128,982 |
2024-06-25 | $2.63 | $2.70 | $2.58 | $2.61 | $2.61 | 139,372 |
2024-06-24 | $2.70 | $2.72 | $2.56 | $2.64 | $2.64 | 169,665 |
2024-06-21 | $2.63 | $2.71 | $2.61 | $2.70 | $2.70 | 313,902 |
2024-06-20 | $2.61 | $2.71 | $2.40 | $2.64 | $2.64 | 108,959 |
2024-06-18 | $2.70 | $2.77 | $2.66 | $2.69 | $2.69 | 126,594 |
2024-06-17 | $2.64 | $2.80 | $2.60 | $2.71 | $2.71 | 275,935 |
2024-06-14 | $2.73 | $2.78 | $2.50 | $2.65 | $2.65 | 286,107 |
2024-06-13 | $2.90 | $2.96 | $2.72 | $2.77 | $2.77 | 238,638 |
2024-06-12 | $2.66 | $2.90 | $2.59 | $2.84 | $2.84 | 886,665 |
2024-06-11 | $2.55 | $2.80 | $2.55 | $2.60 | $2.60 | 74,389 |
2024-06-10 | $2.43 | $2.63 | $2.30 | $2.53 | $2.53 | 182,952 |
2024-06-07 | $2.50 | $2.55 | $2.39 | $2.44 | $2.44 | 91,699 |
2024-06-06 | $2.65 | $2.69 | $2.47 | $2.47 | $2.47 | 124,309 |
2024-06-05 | $2.63 | $2.74 | $2.55 | $2.67 | $2.67 | 305,026 |
2024-06-04 | $2.56 | $2.65 | $2.48 | $2.61 | $2.61 | 230,859 |
2024-06-03 | $2.63 | $2.71 | $2.52 | $2.55 | $2.55 | 177,900 |
2024-05-31 | $2.64 | $2.67 | $2.54 | $2.57 | $2.57 | 80,207 |
2024-05-30 | $2.50 | $2.66 | $2.48 | $2.59 | $2.59 | 303,124 |
2024-05-29 | $2.47 | $2.67 | $2.47 | $2.54 | $2.54 | 199,697 |
2024-05-28 | $2.52 | $2.60 | $2.42 | $2.56 | $2.56 | 218,124 |
2024-05-24 | $2.54 | $2.58 | $2.42 | $2.50 | $2.50 | 431,990 |
2024-05-23 | $2.65 | $2.67 | $2.51 | $2.54 | $2.54 | 111,428 |
2024-05-22 | $2.72 | $2.86 | $2.58 | $2.65 | $2.65 | 81,546 |
2024-05-21 | $2.82 | $2.84 | $2.67 | $2.73 | $2.73 | 95,788 |
2024-05-20 | $2.77 | $2.97 | $2.77 | $2.83 | $2.83 | 147,690 |
2024-05-17 | $2.85 | $2.93 | $2.75 | $2.77 | $2.77 | 66,965 |
2024-05-16 | $2.73 | $2.90 | $2.69 | $2.84 | $2.84 | 143,184 |
2024-05-15 | $2.96 | $3.03 | $2.70 | $2.77 | $2.77 | 223,160 |
2024-05-14 | $2.78 | $2.94 | $2.71 | $2.92 | $2.92 | 86,410 |
2024-05-13 | $2.75 | $2.78 | $2.59 | $2.73 | $2.73 | 81,704 |
2024-05-10 | $2.90 | $2.90 | $2.62 | $2.73 | $2.73 | 89,429 |
2024-05-09 | $2.65 | $3.01 | $2.57 | $2.92 | $2.92 | 259,175 |
2024-05-08 | $2.60 | $2.85 | $2.51 | $2.64 | $2.64 | 116,736 |
2024-05-07 | $2.94 | $3.02 | $2.88 | $2.90 | $2.90 | 80,883 |
2024-05-06 | $3.05 | $3.11 | $2.92 | $2.94 | $2.94 | 46,713 |
2024-05-03 | $3.02 | $3.12 | $2.98 | $3.02 | $3.02 | 26,782 |
2024-05-02 | $2.89 | $3.05 | $2.87 | $3.01 | $3.01 | 91,385 |
2024-05-01 | $2.93 | $3.00 | $2.74 | $2.86 | $2.86 | 171,933 |
2024-04-30 | $2.95 | $3.09 | $2.88 | $2.93 | $2.93 | 255,760 |
2024-04-29 | $2.79 | $2.97 | $2.78 | $2.94 | $2.94 | 108,446 |
2024-04-26 | $2.50 | $2.80 | $2.50 | $2.78 | $2.78 | 56,183 |
2024-04-25 | $2.63 | $2.68 | $2.45 | $2.54 | $2.54 | 179,237 |
2024-04-24 | $2.85 | $2.87 | $2.57 | $2.65 | $2.65 | 124,912 |
2024-04-23 | $2.95 | $3.15 | $2.82 | $2.85 | $2.85 | 172,800 |
2024-04-22 | $2.86 | $3.06 | $2.76 | $2.94 | $2.94 | 195,512 |
2024-04-19 | $2.66 | $2.92 | $2.59 | $2.84 | $2.84 | 144,472 |
2024-04-18 | $2.56 | $2.87 | $2.40 | $2.69 | $2.69 | 179,001 |
2024-04-17 | $2.67 | $2.67 | $2.35 | $2.58 | $2.58 | 249,893 |
2024-04-16 | $2.76 | $2.83 | $2.64 | $2.67 | $2.67 | 117,897 |
2024-04-15 | $2.90 | $2.97 | $2.76 | $2.81 | $2.81 | 56,947 |
2024-04-12 | $2.98 | $3.05 | $2.86 | $2.92 | $2.92 | 93,540 |
2024-04-11 | $2.76 | $3.11 | $2.75 | $2.98 | $2.98 | 160,686 |
2024-04-10 | $2.75 | $2.90 | $2.60 | $2.73 | $2.73 | 242,358 |
2024-04-09 | $3.15 | $3.20 | $2.83 | $2.88 | $2.88 | 554,225 |
2024-04-08 | $3.06 | $3.15 | $3.03 | $3.14 | $3.14 | 76,779 |
2024-04-05 | $3.08 | $3.19 | $3.03 | $3.07 | $3.07 | 334,155 |
2024-04-04 | $3.16 | $3.25 | $3.07 | $3.11 | $3.11 | 264,980 |
2024-04-03 | $3.19 | $3.24 | $3.03 | $3.16 | $3.16 | 218,888 |
2024-04-02 | $3.30 | $3.30 | $3.15 | $3.23 | $3.23 | 121,434 |
2024-04-01 | $3.43 | $3.45 | $3.34 | $3.36 | $3.36 | 1,608,468 |
2024-03-28 | $3.47 | $3.54 | $3.39 | $3.45 | $3.45 | 117,188 |
2024-03-27 | $3.45 | $3.49 | $3.36 | $3.47 | $3.47 | 90,554 |
2024-03-26 | $3.37 | $3.50 | $3.27 | $3.39 | $3.39 | 107,018 |
2024-03-25 | $3.60 | $3.65 | $3.32 | $3.35 | $3.35 | 214,968 |
2024-03-22 | $3.72 | $3.73 | $3.54 | $3.59 | $3.59 | 228,788 |
2024-03-21 | $3.47 | $4.00 | $3.12 | $3.70 | $3.70 | 608,349 |
2024-03-20 | $3.49 | $3.58 | $3.26 | $3.54 | $3.54 | 369,523 |
2024-03-19 | $3.28 | $3.47 | $3.15 | $3.46 | $3.46 | 156,607 |
2024-03-18 | $3.32 | $3.34 | $3.14 | $3.25 | $3.25 | 180,610 |
2024-03-15 | $3.11 | $3.39 | $3.06 | $3.35 | $3.35 | 659,312 |
2024-03-14 | $2.93 | $3.19 | $2.82 | $3.13 | $3.13 | 577,320 |
2024-03-13 | $2.86 | $3.04 | $2.72 | $2.97 | $2.97 | 338,694 |
2024-03-12 | $2.86 | $3.03 | $2.82 | $2.89 | $2.89 | 137,615 |
2024-03-11 | $2.80 | $3.03 | $2.75 | $2.86 | $2.86 | 179,487 |
2024-03-08 | $3.00 | $3.04 | $2.81 | $2.84 | $2.84 | 67,227 |
2024-03-07 | $3.08 | $3.11 | $2.88 | $2.95 | $2.95 | 377,621 |
2024-03-06 | $3.03 | $3.10 | $2.87 | $3.07 | $3.07 | 333,745 |
2024-03-05 | $2.92 | $3.02 | $2.80 | $3.00 | $3.00 | 320,036 |
2024-03-04 | $2.95 | $3.02 | $2.81 | $2.94 | $2.94 | 287,524 |
2024-03-01 | $2.93 | $2.97 | $2.77 | $2.93 | $2.93 | 447,863 |
2024-02-29 | $2.93 | $3.04 | $2.77 | $2.92 | $2.92 | 311,853 |
2024-02-28 | $2.82 | $3.01 | $2.62 | $2.93 | $2.93 | 320,445 |
2024-02-27 | $2.71 | $2.84 | $2.60 | $2.77 | $2.77 | 217,191 |
2024-02-26 | $2.44 | $2.84 | $2.43 | $2.71 | $2.71 | 435,838 |
2024-02-23 | $2.60 | $2.64 | $2.40 | $2.49 | $2.49 | 318,951 |
2024-02-22 | $2.84 | $2.96 | $2.48 | $2.60 | $2.60 | 419,758 |
2024-02-21 | $2.65 | $2.78 | $2.42 | $2.65 | $2.65 | 414,899 |
2024-02-20 | $2.75 | $3.22 | $2.65 | $2.74 | $2.74 | 909,327 |
2024-02-16 | $2.39 | $2.80 | $2.25 | $2.73 | $2.73 | 1,335,083 |
2024-02-15 | $2.14 | $2.40 | $2.13 | $2.38 | $2.38 | 915,350 |
2024-02-14 | $1.90 | $2.15 | $1.86 | $2.12 | $2.12 | 505,070 |
2024-02-13 | $1.77 | $1.88 | $1.69 | $1.84 | $1.84 | 258,900 |
2024-02-12 | $1.67 | $1.79 | $1.65 | $1.77 | $1.77 | 247,033 |
2024-02-09 | $1.56 | $1.66 | $1.52 | $1.64 | $1.64 | 113,964 |
2024-02-08 | $1.44 | $1.54 | $1.39 | $1.51 | $1.51 | 157,566 |
2024-02-07 | $1.44 | $1.49 | $1.44 | $1.47 | $1.47 | 106,118 |
2024-02-06 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 86,833 |
2024-02-05 | $1.41 | $1.47 | $1.39 | $1.40 | $1.40 | 175,406 |
2024-02-02 | $1.43 | $1.48 | $1.35 | $1.39 | $1.39 | 188,141 |
2024-02-01 | $1.46 | $1.52 | $1.37 | $1.39 | $1.39 | 98,723 |
2024-01-31 | $1.54 | $1.54 | $1.42 | $1.42 | $1.42 | 84,501 |
2024-01-30 | $1.59 | $1.61 | $1.50 | $1.52 | $1.52 | 44,256 |
2024-01-29 | $1.59 | $1.63 | $1.50 | $1.59 | $1.59 | 137,215 |
2024-01-26 | $1.34 | $1.66 | $1.34 | $1.56 | $1.56 | 448,957 |
2024-01-25 | $1.36 | $1.38 | $1.31 | $1.33 | $1.33 | 105,125 |
2024-01-24 | $1.35 | $1.38 | $1.33 | $1.34 | $1.34 | 103,786 |
2024-01-23 | $1.31 | $1.36 | $1.30 | $1.35 | $1.35 | 172,680 |
2024-01-22 | $1.36 | $1.37 | $1.27 | $1.31 | $1.31 | 242,553 |
2024-01-19 | $1.37 | $1.40 | $1.34 | $1.35 | $1.35 | 105,609 |
2024-01-18 | $1.37 | $1.39 | $1.35 | $1.36 | $1.36 | 85,007 |
2024-01-17 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 163,516 |
2024-01-16 | $1.42 | $1.47 | $1.35 | $1.36 | $1.36 | 139,729 |
2024-01-12 | $1.46 | $1.54 | $1.41 | $1.42 | $1.42 | 131,096 |
2024-01-11 | $1.40 | $1.48 | $1.33 | $1.46 | $1.46 | 206,536 |
2024-01-10 | $1.38 | $1.44 | $1.32 | $1.33 | $1.33 | 201,120 |
2024-01-09 | $1.36 | $1.39 | $1.32 | $1.35 | $1.35 | 137,667 |
2024-01-08 | $1.32 | $1.40 | $1.30 | $1.36 | $1.36 | 118,881 |
2024-01-05 | $1.40 | $1.43 | $1.32 | $1.32 | $1.32 | 162,358 |
2024-01-04 | $1.34 | $1.41 | $1.29 | $1.38 | $1.38 | 151,710 |
2024-01-03 | $1.29 | $1.37 | $1.29 | $1.31 | $1.31 | 231,440 |
2024-01-02 | $1.36 | $1.39 | $1.30 | $1.30 | $1.30 | 424,956 |
2023-12-29 | $1.40 | $1.42 | $1.33 | $1.34 | $1.34 | 213,192 |
2023-12-28 | $1.43 | $1.47 | $1.39 | $1.39 | $1.39 | 153,319 |
2023-12-27 | $1.45 | $1.50 | $1.40 | $1.44 | $1.44 | 363,044 |
2023-12-26 | $1.41 | $1.47 | $1.39 | $1.43 | $1.43 | 205,926 |
2023-12-22 | $1.35 | $1.50 | $1.35 | $1.39 | $1.39 | 214,449 |
2023-12-21 | $1.32 | $1.38 | $1.27 | $1.36 | $1.36 | 527,837 |
2023-12-20 | $1.33 | $1.38 | $1.26 | $1.29 | $1.29 | 454,967 |
2023-12-19 | $1.27 | $1.33 | $1.27 | $1.30 | $1.30 | 309,105 |
2023-12-18 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 147,517 |
2023-12-15 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 423,829 |
2023-12-14 | $1.33 | $1.33 | $1.22 | $1.28 | $1.28 | 299,776 |
2023-12-13 | $1.26 | $1.31 | $1.22 | $1.27 | $1.27 | 301,976 |
2023-12-12 | $1.17 | $1.26 | $1.17 | $1.25 | $1.25 | 287,407 |
2023-12-11 | $1.18 | $1.20 | $1.10 | $1.15 | $1.15 | 732,414 |
2023-12-08 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 187,701 |
2023-12-07 | $1.16 | $1.20 | $1.07 | $1.09 | $1.09 | 377,912 |
2023-12-06 | $1.10 | $1.19 | $1.03 | $1.15 | $1.15 | 641,043 |
2023-12-05 | $1.14 | $1.14 | $1.00 | $1.07 | $1.07 | 4,975,626 |
2023-12-04 | $1.11 | $1.15 | $1.11 | $1.11 | $1.11 | 563,641 |
2023-12-01 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 404,270 |
2023-11-30 | $1.10 | $1.15 | $1.06 | $1.13 | $1.13 | 439,493 |
2023-11-29 | $1.07 | $1.12 | $0.98 | $1.09 | $1.09 | 947,109 |
2023-11-28 | $1.08 | $1.11 | $1.00 | $1.07 | $1.07 | 168,256 |
2023-11-27 | $1.13 | $1.18 | $0.97 | $1.09 | $1.09 | 836,746 |
2023-11-24 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 114,425 |
2023-11-22 | $1.29 | $1.32 | $1.13 | $1.14 | $1.14 | 3,460,590 |
2023-11-21 | $1.28 | $1.33 | $1.24 | $1.29 | $1.29 | 248,761 |
2023-11-20 | $1.41 | $1.41 | $1.28 | $1.30 | $1.30 | 1,026,872 |
2023-11-17 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 171,697 |
2023-11-16 | $1.40 | $1.51 | $1.37 | $1.41 | $1.41 | 303,167 |
2023-11-15 | $1.41 | $1.41 | $1.32 | $1.38 | $1.38 | 90,154 |
2023-11-14 | $1.35 | $1.45 | $1.33 | $1.43 | $1.43 | 384,659 |
2023-11-13 | $1.32 | $1.35 | $1.15 | $1.34 | $1.34 | 52,362 |
2023-11-10 | $1.41 | $1.45 | $1.18 | $1.31 | $1.31 | 125,390 |
2023-11-09 | $1.43 | $1.48 | $1.29 | $1.36 | $1.36 | 78,922 |
2023-11-08 | $1.53 | $1.54 | $1.26 | $1.42 | $1.42 | 134,769 |
2023-11-07 | $1.42 | $1.56 | $1.41 | $1.53 | $1.53 | 286,345 |
2023-11-06 | $1.59 | $1.59 | $1.42 | $1.44 | $1.44 | 228,566 |
2023-11-03 | $1.68 | $1.71 | $1.50 | $1.60 | $1.60 | 570,658 |
2023-11-02 | $1.82 | $1.84 | $1.60 | $1.66 | $1.66 | 128,959 |
2023-11-01 | $1.79 | $1.81 | $1.70 | $1.76 | $1.76 | 113,029 |
2023-10-31 | $1.79 | $1.82 | $1.75 | $1.78 | $1.78 | 60,701 |
2023-10-30 | $1.78 | $1.85 | $1.71 | $1.83 | $1.83 | 69,177 |
2023-10-27 | $1.74 | $1.81 | $1.70 | $1.73 | $1.73 | 75,914 |
2023-10-26 | $1.73 | $1.83 | $1.72 | $1.76 | $1.76 | 167,005 |
2023-10-25 | $1.79 | $1.82 | $1.72 | $1.72 | $1.72 | 37,476 |
2023-10-24 | $1.81 | $1.87 | $1.73 | $1.80 | $1.80 | 42,044 |
2023-10-23 | $1.76 | $1.81 | $1.76 | $1.77 | $1.77 | 35,624 |
2023-10-20 | $1.78 | $1.87 | $1.70 | $1.79 | $1.79 | 90,253 |
2023-10-19 | $1.84 | $1.84 | $1.79 | $1.79 | $1.79 | 59,460 |
2023-10-18 | $1.92 | $1.94 | $1.82 | $1.83 | $1.83 | 143,363 |
2023-10-17 | $1.89 | $2.05 | $1.89 | $1.94 | $1.94 | 102,977 |
2023-10-16 | $2.00 | $2.06 | $1.85 | $1.88 | $1.88 | 171,085 |
2023-10-13 | $1.99 | $2.05 | $1.96 | $2.03 | $2.03 | 282,537 |
2023-10-12 | $2.02 | $2.04 | $1.98 | $2.00 | $2.00 | 95,418 |
2023-10-11 | $1.98 | $2.09 | $1.97 | $2.04 | $2.04 | 61,955 |
2023-10-10 | $2.01 | $2.05 | $1.98 | $2.03 | $2.03 | 42,353 |
2023-10-09 | $2.03 | $2.08 | $1.95 | $2.04 | $2.04 | 56,435 |
2023-10-06 | $2.04 | $2.09 | $1.92 | $2.04 | $2.04 | 50,583 |
2023-10-05 | $2.04 | $2.09 | $2.02 | $2.05 | $2.05 | 76,143 |
2023-10-04 | $2.02 | $2.06 | $1.99 | $2.04 | $2.04 | 174,121 |
2023-10-03 | $2.05 | $2.07 | $1.94 | $2.04 | $2.04 | 120,100 |
2023-10-02 | $2.15 | $2.16 | $2.02 | $2.03 | $2.03 | 58,295 |
2023-09-29 | $2.28 | $2.28 | $2.18 | $2.18 | $2.18 | 26,976 |
2023-09-28 | $2.23 | $2.31 | $2.23 | $2.28 | $2.28 | 22,349 |
2023-09-27 | $2.21 | $2.28 | $2.16 | $2.24 | $2.24 | 46,281 |
2023-09-26 | $2.15 | $2.22 | $2.15 | $2.18 | $2.18 | 27,154 |
2023-09-25 | $2.13 | $2.21 | $2.11 | $2.16 | $2.16 | 39,706 |
2023-09-22 | $2.13 | $2.13 | $2.10 | $2.12 | $2.12 | 35,275 |
2023-09-21 | $2.16 | $2.17 | $2.11 | $2.14 | $2.14 | 30,895 |
2023-09-20 | $2.18 | $2.20 | $2.13 | $2.16 | $2.16 | 29,983 |
2023-09-19 | $2.10 | $2.23 | $2.10 | $2.17 | $2.17 | 41,995 |
2023-09-18 | $2.32 | $2.32 | $2.12 | $2.13 | $2.13 | 59,483 |
2023-09-15 | $2.13 | $2.37 | $2.08 | $2.35 | $2.35 | 214,762 |
2023-09-14 | $2.21 | $2.21 | $2.10 | $2.12 | $2.12 | 44,981 |
2023-09-13 | $2.18 | $2.21 | $2.11 | $2.16 | $2.16 | 49,315 |
2023-09-12 | $2.27 | $2.27 | $2.14 | $2.19 | $2.19 | 28,365 |
2023-09-11 | $2.17 | $2.27 | $2.16 | $2.26 | $2.26 | 56,733 |
2023-09-08 | $2.12 | $2.19 | $2.12 | $2.16 | $2.16 | 27,098 |
2023-09-07 | $2.12 | $2.15 | $2.09 | $2.11 | $2.11 | 52,132 |
2023-09-06 | $2.18 | $2.18 | $2.05 | $2.13 | $2.13 | 72,108 |
2023-09-05 | $2.33 | $2.36 | $2.15 | $2.17 | $2.17 | 69,558 |
2023-09-01 | $2.23 | $2.35 | $2.20 | $2.30 | $2.30 | 38,546 |
2023-08-31 | $2.31 | $2.35 | $2.20 | $2.21 | $2.21 | 54,191 |
2023-08-30 | $2.27 | $2.37 | $2.27 | $2.34 | $2.34 | 29,783 |
2023-08-29 | $2.28 | $2.35 | $2.17 | $2.31 | $2.31 | 30,043 |
2023-08-28 | $2.21 | $2.29 | $2.19 | $2.26 | $2.26 | 36,044 |
2023-08-25 | $2.27 | $2.28 | $2.15 | $2.23 | $2.23 | 31,635 |
2023-08-24 | $2.28 | $2.33 | $2.25 | $2.30 | $2.30 | 45,442 |
2023-08-23 | $2.24 | $2.33 | $2.23 | $2.29 | $2.29 | 38,063 |
2023-08-22 | $2.20 | $2.26 | $2.15 | $2.23 | $2.23 | 53,401 |
2023-08-21 | $2.13 | $2.27 | $2.13 | $2.19 | $2.19 | 37,277 |
2023-08-18 | $2.09 | $2.18 | $2.06 | $2.15 | $2.15 | 62,953 |
2023-08-17 | $2.37 | $2.40 | $2.08 | $2.11 | $2.11 | 105,124 |
2023-08-16 | $2.42 | $2.42 | $2.35 | $2.36 | $2.36 | 30,231 |
2023-08-15 | $2.39 | $2.45 | $2.37 | $2.42 | $2.42 | 67,687 |
2023-08-14 | $2.38 | $2.42 | $2.36 | $2.37 | $2.37 | 27,797 |
2023-08-11 | $2.37 | $2.42 | $2.35 | $2.38 | $2.38 | 37,223 |
2023-08-10 | $2.30 | $2.43 | $2.30 | $2.39 | $2.39 | 59,384 |
2023-08-09 | $2.30 | $2.33 | $2.29 | $2.31 | $2.31 | 45,014 |
2023-08-08 | $2.31 | $2.36 | $2.25 | $2.30 | $2.30 | 111,807 |
2023-08-07 | $2.33 | $2.35 | $2.29 | $2.30 | $2.30 | 93,991 |
2023-08-04 | $2.38 | $2.44 | $2.33 | $2.33 | $2.33 | 24,289 |
2023-08-03 | $2.30 | $2.39 | $2.29 | $2.36 | $2.36 | 80,344 |
2023-08-02 | $2.46 | $2.47 | $2.30 | $2.31 | $2.31 | 54,803 |
2023-08-01 | $2.37 | $2.48 | $2.36 | $2.47 | $2.47 | 47,791 |
2023-07-31 | $2.29 | $2.40 | $2.29 | $2.38 | $2.38 | 58,603 |
2023-07-28 | $2.34 | $2.35 | $2.25 | $2.29 | $2.29 | 68,411 |
2023-07-27 | $2.30 | $2.32 | $2.25 | $2.29 | $2.29 | 86,279 |
2023-07-26 | $2.26 | $2.32 | $2.24 | $2.31 | $2.31 | 42,301 |
2023-07-25 | $2.32 | $2.33 | $2.25 | $2.26 | $2.26 | 72,826 |
2023-07-24 | $2.38 | $2.38 | $2.25 | $2.32 | $2.32 | 48,908 |
2023-07-21 | $2.37 | $2.40 | $2.28 | $2.35 | $2.35 | 95,347 |
2023-07-20 | $2.25 | $2.42 | $2.23 | $2.34 | $2.34 | 893,197 |
2023-07-19 | $2.22 | $2.28 | $2.18 | $2.22 | $2.22 | 51,864 |
2023-07-18 | $2.20 | $2.29 | $2.19 | $2.21 | $2.21 | 54,288 |
2023-07-17 | $2.14 | $2.23 | $2.10 | $2.21 | $2.21 | 58,684 |
2023-07-14 | $2.20 | $2.28 | $2.08 | $2.16 | $2.16 | 76,733 |
2023-07-13 | $2.25 | $2.28 | $2.19 | $2.23 | $2.23 | 99,677 |
2023-07-12 | $2.32 | $2.32 | $2.20 | $2.25 | $2.25 | 98,421 |
2023-07-11 | $2.36 | $2.36 | $2.22 | $2.27 | $2.27 | 72,492 |
2023-07-10 | $2.24 | $2.37 | $2.21 | $2.36 | $2.36 | 84,388 |
2023-07-07 | $2.21 | $2.27 | $2.16 | $2.25 | $2.25 | 77,711 |
2023-07-06 | $2.29 | $2.33 | $2.17 | $2.27 | $2.27 | 116,720 |
2023-07-05 | $2.39 | $2.41 | $2.23 | $2.36 | $2.36 | 141,689 |
2023-07-03 | $2.34 | $2.39 | $2.28 | $2.37 | $2.37 | 37,658 |
2023-06-30 | $2.12 | $2.46 | $2.02 | $2.39 | $2.39 | 569,339 |
2023-06-29 | $2.23 | $2.29 | $2.14 | $2.28 | $2.28 | 168,075 |
2023-06-28 | $2.01 | $2.27 | $2.00 | $2.27 | $2.27 | 278,708 |
2023-06-27 | $2.35 | $2.35 | $1.98 | $1.99 | $1.99 | 319,264 |
2023-06-26 | $2.75 | $2.75 | $2.35 | $2.35 | $2.35 | 266,057 |
2023-06-23 | $2.79 | $2.91 | $2.63 | $2.74 | $2.74 | 5,161,685 |
2023-06-22 | $2.85 | $2.97 | $2.71 | $2.76 | $2.76 | 309,235 |
2023-06-21 | $2.74 | $2.83 | $2.68 | $2.80 | $2.80 | 282,189 |
2023-06-20 | $2.50 | $2.72 | $2.50 | $2.71 | $2.71 | 190,266 |
2023-06-16 | $2.54 | $2.67 | $2.38 | $2.46 | $2.46 | 520,668 |
2023-06-15 | $2.59 | $2.61 | $2.46 | $2.58 | $2.58 | 167,438 |
2023-06-14 | $2.64 | $2.72 | $2.49 | $2.53 | $2.53 | 305,365 |
2023-06-13 | $2.61 | $2.64 | $2.54 | $2.62 | $2.62 | 163,273 |
2023-06-12 | $2.60 | $2.71 | $2.53 | $2.56 | $2.56 | 264,181 |
2023-06-09 | $2.50 | $2.63 | $2.50 | $2.57 | $2.57 | 197,815 |
2023-06-08 | $2.48 | $2.64 | $2.48 | $2.54 | $2.54 | 152,133 |
2023-06-07 | $2.49 | $2.61 | $2.46 | $2.50 | $2.50 | 223,160 |
2023-06-06 | $2.20 | $2.50 | $2.20 | $2.44 | $2.44 | 576,897 |
2023-06-05 | $2.22 | $2.34 | $2.16 | $2.16 | $2.16 | 237,323 |
2023-06-02 | $2.18 | $2.35 | $2.18 | $2.24 | $2.24 | 405,438 |
2023-06-01 | $2.21 | $2.33 | $2.13 | $2.16 | $2.16 | 642,038 |
2023-05-31 | $2.05 | $2.24 | $2.05 | $2.16 | $2.16 | 530,170 |
2023-05-30 | $2.51 | $2.51 | $2.03 | $2.07 | $2.07 | 1,540,448 |
2023-05-26 | $2.41 | $2.54 | $2.37 | $2.43 | $2.43 | 737,133 |
2023-05-25 | $2.54 | $2.58 | $2.40 | $2.45 | $2.45 | 700,778 |
2023-05-24 | $2.49 | $2.53 | $2.36 | $2.45 | $2.45 | 891,984 |
2023-05-23 | $2.23 | $2.48 | $2.15 | $2.40 | $2.40 | 2,292,015 |
2023-05-22 | $2.40 | $2.45 | $2.24 | $2.28 | $2.28 | 503,087 |
2023-05-19 | $2.40 | $2.49 | $2.27 | $2.40 | $2.40 | 774,420 |
2023-05-18 | $2.48 | $2.49 | $2.31 | $2.35 | $2.35 | 483,985 |
2023-05-17 | $2.79 | $2.92 | $2.34 | $2.45 | $2.45 | 318,033 |
2023-05-16 | $2.58 | $2.70 | $2.52 | $2.57 | $2.57 | 83,880 |
2023-05-15 | $2.79 | $2.83 | $2.56 | $2.64 | $2.64 | 242,201 |
2023-05-12 | $2.99 | $2.99 | $2.73 | $2.83 | $2.83 | 121,192 |
2023-05-11 | $2.91 | $3.05 | $2.77 | $3.00 | $3.00 | 230,202 |
2023-05-10 | $3.04 | $3.04 | $2.89 | $2.90 | $2.90 | 84,982 |
2023-05-09 | $3.13 | $3.13 | $2.91 | $3.02 | $3.02 | 75,255 |
2023-05-08 | $3.31 | $3.31 | $3.13 | $3.15 | $3.15 | 60,669 |
2023-05-05 | $3.25 | $3.29 | $3.13 | $3.23 | $3.23 | 371,032 |
2023-05-04 | $3.27 | $3.49 | $3.11 | $3.20 | $3.20 | 207,622 |
2023-05-03 | $3.26 | $3.38 | $3.20 | $3.29 | $3.29 | 105,212 |
2023-05-02 | $3.32 | $3.34 | $3.18 | $3.27 | $3.27 | 115,247 |
2023-05-01 | $3.42 | $3.47 | $3.23 | $3.34 | $3.34 | 281,722 |
2023-04-28 | $3.38 | $3.50 | $3.20 | $3.44 | $3.44 | 105,901 |
2023-04-27 | $3.25 | $3.45 | $3.22 | $3.42 | $3.42 | 305,284 |
2023-04-26 | $3.01 | $3.38 | $2.81 | $3.38 | $3.38 | 128,459 |
2023-04-25 | $2.92 | $3.00 | $2.74 | $2.93 | $2.93 | 110,830 |
2023-04-24 | $2.98 | $2.98 | $2.61 | $2.77 | $2.77 | 174,580 |
2023-04-21 | $2.62 | $3.00 | $2.62 | $2.98 | $2.98 | 169,884 |
2023-04-20 | $2.48 | $2.79 | $2.48 | $2.72 | $2.72 | 246,928 |
2023-04-19 | $2.17 | $2.55 | $2.17 | $2.46 | $2.46 | 130,202 |
2023-04-18 | $2.10 | $2.31 | $2.06 | $2.18 | $2.18 | 466,799 |
2023-04-17 | $1.88 | $1.91 | $1.81 | $1.85 | $1.85 | 18,122 |
2023-04-14 | $1.88 | $1.89 | $1.80 | $1.89 | $1.89 | 24,403 |
2023-04-13 | $1.83 | $1.87 | $1.79 | $1.84 | $1.84 | 14,488 |
2023-04-12 | $1.95 | $1.98 | $1.69 | $1.83 | $1.83 | 78,185 |
2023-04-11 | $1.84 | $1.86 | $1.80 | $1.83 | $1.83 | 12,448 |
2023-04-10 | $1.80 | $1.94 | $1.75 | $1.84 | $1.84 | 34,281 |
2023-04-06 | $1.80 | $1.86 | $1.79 | $1.80 | $1.80 | 11,674 |
2023-04-05 | $1.82 | $1.83 | $1.80 | $1.81 | $1.81 | 9,922 |
2023-04-04 | $1.86 | $1.87 | $1.82 | $1.83 | $1.83 | 7,202 |
2023-04-03 | $1.87 | $1.89 | $1.84 | $1.89 | $1.89 | 13,424 |
2023-03-31 | $1.83 | $1.89 | $1.80 | $1.85 | $1.85 | 45,644 |
2023-03-30 | $1.80 | $1.86 | $1.77 | $1.85 | $1.85 | 14,980 |
2023-03-29 | $1.86 | $1.86 | $1.75 | $1.80 | $1.80 | 61,020 |
2023-03-28 | $1.78 | $1.86 | $1.77 | $1.80 | $1.80 | 13,189 |
2023-03-27 | $1.84 | $1.84 | $1.77 | $1.82 | $1.82 | 11,009 |
2023-03-24 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 10,111 |
2023-03-23 | $1.77 | $1.80 | $1.75 | $1.78 | $1.78 | 21,571 |
2023-03-22 | $1.84 | $1.85 | $1.76 | $1.80 | $1.80 | 19,649 |
2023-03-21 | $1.82 | $1.90 | $1.81 | $1.84 | $1.84 | 57,780 |
2023-03-20 | $1.80 | $1.86 | $1.67 | $1.80 | $1.80 | 134,910 |
2023-03-17 | $1.72 | $1.86 | $1.71 | $1.79 | $1.79 | 57,406 |
2023-03-16 | $1.74 | $1.84 | $1.70 | $1.81 | $1.81 | 62,158 |
2023-03-15 | $1.80 | $1.88 | $1.71 | $1.83 | $1.83 | 73,509 |
2023-03-14 | $2.01 | $2.13 | $1.83 | $1.84 | $1.84 | 95,041 |
2023-03-13 | $1.65 | $2.03 | $1.65 | $1.87 | $1.87 | 82,678 |
2023-03-10 | $1.99 | $1.99 | $1.62 | $1.69 | $1.69 | 113,259 |
2023-03-09 | $2.16 | $2.20 | $1.95 | $1.97 | $1.97 | 62,764 |
2023-03-08 | $2.14 | $2.24 | $2.05 | $2.17 | $2.17 | 288,360 |
2023-03-07 | $2.41 | $2.41 | $2.25 | $2.25 | $2.25 | 8,209 |
2023-03-06 | $2.34 | $2.41 | $2.33 | $2.38 | $2.38 | 12,735 |
2023-03-03 | $2.36 | $2.44 | $2.27 | $2.40 | $2.40 | 34,900 |
2023-03-02 | $2.43 | $2.45 | $2.24 | $2.29 | $2.29 | 62,233 |
2023-03-01 | $2.35 | $2.42 | $2.31 | $2.41 | $2.41 | 23,108 |
2023-02-28 | $2.47 | $2.47 | $2.31 | $2.39 | $2.39 | 31,479 |
2023-02-27 | $2.35 | $2.39 | $2.30 | $2.38 | $2.38 | 24,129 |
2023-02-24 | $2.30 | $2.49 | $2.30 | $2.31 | $2.31 | 26,775 |
2023-02-23 | $2.30 | $2.49 | $2.30 | $2.36 | $2.36 | 23,305 |
2023-02-22 | $2.30 | $2.40 | $2.30 | $2.30 | $2.30 | 28,384 |
2023-02-21 | $2.57 | $2.62 | $2.33 | $2.33 | $2.33 | 22,218 |
2023-02-17 | $2.61 | $2.66 | $2.58 | $2.61 | $2.61 | 24,145 |
2023-02-16 | $2.56 | $2.73 | $2.55 | $2.67 | $2.67 | 29,597 |
2023-02-15 | $2.44 | $2.59 | $2.35 | $2.56 | $2.56 | 67,806 |
2023-02-14 | $2.38 | $2.57 | $2.31 | $2.39 | $2.39 | 87,158 |
2023-02-13 | $2.56 | $2.56 | $2.40 | $2.45 | $2.45 | 38,928 |
2023-02-10 | $2.38 | $2.53 | $2.30 | $2.46 | $2.46 | 28,310 |
2023-02-09 | $2.53 | $2.58 | $2.41 | $2.45 | $2.45 | 32,761 |
2023-02-08 | $2.59 | $2.67 | $2.35 | $2.52 | $2.52 | 50,601 |
2023-02-07 | $2.71 | $2.74 | $2.61 | $2.65 | $2.65 | 36,246 |
2023-02-06 | $2.97 | $2.97 | $2.56 | $2.75 | $2.75 | 102,310 |
2023-02-03 | $2.92 | $3.02 | $2.78 | $2.97 | $2.97 | 130,913 |
2023-02-02 | $2.46 | $2.84 | $2.42 | $2.80 | $2.80 | 175,338 |
2023-02-01 | $2.42 | $2.49 | $2.32 | $2.33 | $2.33 | 24,213 |
2023-01-31 | $2.32 | $2.40 | $2.25 | $2.33 | $2.33 | 54,187 |
2023-01-30 | $2.46 | $2.50 | $2.35 | $2.36 | $2.36 | 28,043 |
2023-01-27 | $2.33 | $2.61 | $2.30 | $2.46 | $2.46 | 45,202 |
2023-01-26 | $2.36 | $2.45 | $2.32 | $2.33 | $2.33 | 22,000 |
2023-01-25 | $2.31 | $2.41 | $2.31 | $2.35 | $2.35 | 14,458 |
2023-01-24 | $2.38 | $2.48 | $2.31 | $2.31 | $2.31 | 18,222 |
2023-01-23 | $2.43 | $2.48 | $2.26 | $2.29 | $2.29 | 35,815 |
2023-01-20 | $2.25 | $2.43 | $2.25 | $2.33 | $2.33 | 16,363 |
2023-01-19 | $2.44 | $2.61 | $2.25 | $2.25 | $2.25 | 63,089 |
2023-01-18 | $2.88 | $2.90 | $2.60 | $2.69 | $2.69 | 27,679 |
2023-01-17 | $2.66 | $2.88 | $2.52 | $2.82 | $2.82 | 46,783 |
2023-01-13 | $2.60 | $2.65 | $2.55 | $2.62 | $2.62 | 25,651 |
2023-01-12 | $2.46 | $2.61 | $2.42 | $2.61 | $2.61 | 24,985 |
2023-01-11 | $2.54 | $2.56 | $2.38 | $2.55 | $2.55 | 39,509 |
2023-01-10 | $2.17 | $2.50 | $2.17 | $2.50 | $2.50 | 109,593 |
2023-01-09 | $2.22 | $2.26 | $2.11 | $2.26 | $2.26 | 30,316 |
2023-01-06 | $2.26 | $2.30 | $2.20 | $2.23 | $2.23 | 19,503 |
2023-01-05 | $2.08 | $2.30 | $2.04 | $2.30 | $2.30 | 51,152 |
2023-01-04 | $2.00 | $2.14 | $1.95 | $2.12 | $2.12 | 96,722 |
2023-01-03 | $1.91 | $2.03 | $1.91 | $2.03 | $2.03 | 52,597 |
2022-12-30 | $1.78 | $1.93 | $1.74 | $1.93 | $1.93 | 155,011 |
2022-12-29 | $1.72 | $1.92 | $1.72 | $1.82 | $1.82 | 165,696 |
2022-12-28 | $1.84 | $1.90 | $1.70 | $1.74 | $1.74 | 245,780 |
2022-12-27 | $1.77 | $1.97 | $1.77 | $1.85 | $1.85 | 122,349 |
2022-12-23 | $1.93 | $2.00 | $1.65 | $1.79 | $1.79 | 588,761 |
2022-12-22 | $1.91 | $2.05 | $1.91 | $1.95 | $1.95 | 538,493 |
2022-12-21 | $1.89 | $2.07 | $1.89 | $1.96 | $1.96 | 1,147,332 |
2022-12-20 | $2.10 | $2.17 | $1.84 | $1.91 | $1.91 | 857,876 |
2022-12-19 | $2.06 | $2.15 | $1.91 | $2.06 | $2.06 | 119,693 |
2022-12-16 | $2.26 | $2.39 | $2.08 | $2.11 | $2.11 | 292,408 |
2022-12-15 | $2.33 | $2.36 | $2.17 | $2.23 | $2.23 | 107,721 |
2022-12-14 | $2.34 | $2.42 | $2.30 | $2.35 | $2.35 | 66,743 |
2022-12-13 | $2.50 | $2.55 | $2.31 | $2.37 | $2.37 | 93,066 |
2022-12-12 | $2.30 | $2.65 | $2.30 | $2.42 | $2.42 | 114,619 |
2022-12-09 | $2.21 | $2.35 | $2.21 | $2.33 | $2.33 | 52,425 |
2022-12-08 | $2.33 | $2.36 | $2.16 | $2.24 | $2.24 | 96,303 |
2022-12-07 | $2.14 | $2.33 | $2.03 | $2.33 | $2.33 | 68,492 |
2022-12-06 | $2.11 | $2.13 | $2.02 | $2.13 | $2.13 | 48,102 |
2022-12-05 | $2.10 | $2.16 | $2.06 | $2.09 | $2.09 | 70,358 |
2022-12-02 | $1.91 | $2.14 | $1.91 | $2.13 | $2.13 | 41,237 |
2022-12-01 | $1.90 | $1.96 | $1.88 | $1.91 | $1.91 | 48,764 |
2022-11-30 | $1.86 | $2.00 | $1.86 | $1.88 | $1.88 | 48,724 |
2022-11-29 | $1.91 | $2.02 | $1.86 | $1.89 | $1.89 | 42,324 |
2022-11-28 | $1.86 | $2.01 | $1.86 | $1.91 | $1.91 | 75,411 |
2022-11-25 | $1.82 | $1.93 | $1.82 | $1.82 | $1.82 | 26,356 |
2022-11-23 | $1.86 | $1.98 | $1.74 | $1.82 | $1.82 | 116,035 |
2022-11-22 | $2.02 | $2.07 | $1.83 | $1.87 | $1.87 | 114,413 |
2022-11-21 | $2.15 | $2.15 | $1.94 | $1.99 | $1.99 | 99,198 |
2022-11-18 | $2.28 | $2.28 | $2.01 | $2.14 | $2.14 | 66,367 |
2022-11-17 | $1.97 | $2.30 | $1.85 | $2.14 | $2.14 | 57,161 |
2022-11-16 | $2.20 | $2.22 | $2.13 | $2.20 | $2.20 | 13,507 |
2022-11-15 | $2.02 | $2.20 | $1.97 | $2.20 | $2.20 | 52,771 |
2022-11-14 | $1.92 | $2.05 | $1.90 | $2.02 | $2.02 | 40,201 |
2022-11-11 | $2.04 | $2.04 | $1.85 | $1.95 | $1.95 | 40,492 |
2022-11-10 | $1.97 | $2.04 | $1.87 | $1.93 | $1.93 | 47,142 |
2022-11-09 | $1.95 | $2.02 | $1.83 | $1.93 | $1.93 | 152,830 |
2022-11-08 | $1.98 | $2.05 | $1.91 | $1.93 | $1.93 | 27,581 |
2022-11-07 | $1.98 | $2.05 | $1.91 | $1.91 | $1.91 | 145,817 |
2022-11-04 | $2.06 | $2.12 | $1.96 | $1.99 | $1.99 | 16,496 |
2022-11-03 | $1.95 | $2.13 | $1.94 | $2.03 | $2.03 | 83,777 |
2022-11-02 | $2.03 | $2.05 | $1.95 | $1.97 | $1.97 | 35,316 |
2022-11-01 | $2.03 | $2.07 | $1.96 | $2.00 | $2.00 | 22,677 |
2022-10-31 | $1.96 | $2.06 | $1.95 | $1.98 | $1.98 | 41,469 |
2022-10-28 | $1.95 | $1.98 | $1.89 | $1.96 | $1.96 | 15,758 |
2022-10-27 | $1.99 | $2.03 | $1.92 | $1.95 | $1.95 | 77,465 |
2022-10-26 | $1.89 | $2.02 | $1.89 | $1.97 | $1.97 | 44,306 |
2022-10-25 | $1.92 | $1.95 | $1.86 | $1.92 | $1.92 | 37,532 |
2022-10-24 | $2.00 | $2.00 | $1.83 | $1.89 | $1.89 | 115,191 |
2022-10-21 | $1.94 | $2.01 | $1.86 | $1.98 | $1.98 | 83,297 |
2022-10-20 | $1.93 | $1.97 | $1.92 | $1.95 | $1.95 | 107,239 |
2022-10-19 | $1.90 | $1.97 | $1.82 | $1.93 | $1.93 | 96,753 |
2022-10-18 | $1.76 | $2.00 | $1.76 | $1.92 | $1.92 | 320,280 |
2022-10-17 | $1.84 | $1.92 | $1.71 | $1.75 | $1.75 | 321,298 |
2022-10-14 | $1.70 | $1.79 | $1.67 | $1.79 | $1.79 | 77,507 |
2022-10-13 | $1.81 | $1.81 | $1.68 | $1.72 | $1.72 | 83,316 |
2022-10-12 | $1.82 | $1.82 | $1.67 | $1.81 | $1.81 | 153,550 |
2022-10-11 | $1.71 | $1.80 | $1.69 | $1.75 | $1.75 | 88,968 |
2022-10-10 | $1.86 | $1.87 | $1.70 | $1.74 | $1.74 | 225,333 |
2022-10-07 | $1.90 | $1.90 | $1.75 | $1.86 | $1.86 | 1,180,295 |
2022-10-06 | $1.93 | $1.93 | $1.70 | $1.90 | $1.90 | 340,779 |
2022-10-05 | $1.72 | $1.90 | $1.65 | $1.90 | $1.90 | 1,501,928 |
2022-10-04 | $1.71 | $1.74 | $1.60 | $1.72 | $1.72 | 343,623 |
2022-10-03 | $1.64 | $1.76 | $1.53 | $1.61 | $1.61 | 222,573 |
2022-09-30 | $1.64 | $1.79 | $1.43 | $1.54 | $1.54 | 840,684 |
2022-09-29 | $1.68 | $1.80 | $1.49 | $1.54 | $1.54 | 692,122 |
2022-09-28 | $1.82 | $1.82 | $1.65 | $1.72 | $1.72 | 257,050 |
2022-09-27 | $1.88 | $1.88 | $1.73 | $1.75 | $1.75 | 307,500 |
2022-09-26 | $1.70 | $1.86 | $1.70 | $1.79 | $1.79 | 287,126 |
2022-09-23 | $1.90 | $1.90 | $1.70 | $1.75 | $1.75 | 1,422,797 |
2022-09-22 | $2.19 | $2.21 | $1.93 | $1.94 | $1.94 | 337,154 |
2022-09-21 | $2.41 | $2.46 | $2.20 | $2.21 | $2.21 | 285,108 |
2022-09-20 | $3.05 | $3.06 | $2.40 | $2.45 | $2.45 | 303,461 |
2022-09-19 | $3.25 | $3.37 | $2.88 | $3.06 | $3.06 | 436,029 |
2022-09-16 | $3.15 | $3.26 | $2.91 | $3.26 | $3.26 | 303,283 |
2022-09-15 | $3.03 | $3.15 | $2.95 | $3.10 | $3.10 | 131,724 |
2022-09-14 | $3.11 | $3.30 | $3.04 | $3.06 | $3.06 | 124,293 |
2022-09-13 | $3.14 | $3.30 | $3.06 | $3.12 | $3.12 | 107,322 |
2022-09-12 | $3.35 | $3.35 | $3.17 | $3.23 | $3.23 | 71,386 |
2022-09-09 | $3.25 | $3.32 | $3.19 | $3.25 | $3.25 | 80,421 |
2022-09-08 | $3.24 | $3.26 | $3.12 | $3.19 | $3.19 | 203,183 |
2022-09-07 | $3.19 | $3.40 | $3.06 | $3.19 | $3.19 | 407,531 |
2022-09-06 | $3.21 | $3.36 | $3.06 | $3.18 | $3.18 | 573,241 |
2022-09-02 | $3.16 | $3.25 | $3.10 | $3.21 | $3.21 | 202,372 |
2022-09-01 | $3.16 | $3.25 | $2.94 | $3.14 | $3.14 | 266,979 |
2022-08-31 | $3.06 | $3.26 | $3.03 | $3.18 | $3.18 | 206,243 |
2022-08-30 | $3.37 | $3.45 | $3.05 | $3.05 | $3.05 | 248,540 |
2022-08-29 | $3.53 | $3.64 | $3.37 | $3.37 | $3.37 | 187,040 |
2022-08-26 | $3.68 | $3.75 | $3.45 | $3.60 | $3.60 | 117,731 |
2022-08-25 | $3.66 | $3.74 | $3.60 | $3.68 | $3.68 | 210,495 |
2022-08-24 | $3.50 | $3.66 | $3.47 | $3.65 | $3.65 | 144,066 |
2022-08-23 | $3.51 | $3.59 | $3.45 | $3.52 | $3.52 | 96,249 |
2022-08-22 | $3.52 | $3.60 | $3.38 | $3.50 | $3.50 | 256,885 |
2022-08-19 | $3.81 | $3.81 | $3.53 | $3.60 | $3.60 | 124,570 |
2022-08-18 | $3.82 | $3.90 | $3.62 | $3.75 | $3.75 | 206,707 |
2022-08-17 | $3.70 | $3.85 | $3.52 | $3.78 | $3.78 | 303,075 |
2022-08-16 | $3.80 | $3.91 | $3.50 | $3.70 | $3.70 | 382,238 |
2022-08-15 | $4.04 | $4.10 | $3.78 | $3.78 | $3.78 | 180,511 |
2022-08-12 | $4.60 | $4.60 | $4.08 | $4.11 | $4.11 | 188,902 |
2022-08-11 | $4.27 | $4.44 | $4.14 | $4.27 | $4.27 | 244,896 |
2022-08-10 | $4.01 | $4.50 | $4.01 | $4.26 | $4.26 | 367,810 |
2022-08-09 | $4.64 | $4.68 | $3.90 | $4.09 | $4.09 | 967,102 |
2022-08-08 | $3.96 | $4.58 | $3.88 | $4.28 | $4.28 | 705,266 |
2022-08-05 | $3.50 | $3.98 | $3.50 | $3.91 | $3.91 | 287,676 |
2022-08-04 | $3.44 | $3.66 | $3.39 | $3.63 | $3.63 | 246,132 |
2022-08-03 | $3.28 | $3.53 | $3.25 | $3.45 | $3.45 | 191,499 |
2022-08-02 | $3.14 | $3.39 | $3.14 | $3.32 | $3.32 | 196,992 |
2022-08-01 | $3.06 | $3.35 | $3.06 | $3.22 | $3.22 | 207,967 |
2022-07-29 | $3.27 | $3.35 | $3.01 | $3.06 | $3.06 | 378,498 |
2022-07-28 | $3.40 | $3.45 | $3.21 | $3.36 | $3.36 | 273,480 |
2022-07-27 | $3.39 | $3.51 | $3.18 | $3.47 | $3.47 | 218,574 |
2022-07-26 | $3.40 | $3.50 | $3.23 | $3.34 | $3.34 | 291,109 |
2022-07-25 | $3.57 | $3.61 | $3.31 | $3.50 | $3.50 | 441,729 |
2022-07-22 | $3.71 | $3.74 | $3.53 | $3.63 | $3.63 | 236,722 |
2022-07-21 | $3.93 | $4.07 | $3.67 | $3.71 | $3.71 | 325,542 |
2022-07-20 | $3.70 | $4.09 | $3.70 | $4.02 | $4.02 | 341,339 |
2022-07-19 | $3.30 | $3.79 | $3.30 | $3.75 | $3.75 | 311,306 |
2022-07-18 | $3.52 | $3.65 | $3.21 | $3.28 | $3.28 | 365,219 |
2022-07-15 | $3.35 | $3.52 | $3.30 | $3.49 | $3.49 | 224,878 |
2022-07-14 | $3.58 | $3.71 | $3.31 | $3.40 | $3.40 | 208,736 |
2022-07-13 | $3.44 | $3.70 | $3.43 | $3.58 | $3.58 | 237,090 |
2022-07-12 | $3.61 | $3.70 | $3.41 | $3.57 | $3.57 | 352,126 |
2022-07-11 | $3.89 | $3.93 | $3.51 | $3.57 | $3.57 | 558,061 |
2022-07-08 | $3.68 | $3.96 | $3.66 | $3.95 | $3.95 | 732,829 |
2022-07-07 | $3.82 | $3.97 | $3.61 | $3.79 | $3.79 | 2,370,308 |
2022-07-06 | $3.34 | $3.86 | $3.16 | $3.73 | $3.73 | 1,518,506 |
2022-07-05 | $2.92 | $3.44 | $2.84 | $3.34 | $3.34 | 1,166,913 |
2022-07-01 | $2.79 | $3.09 | $2.67 | $2.92 | $2.92 | 2,378,910 |
2022-06-30 | $2.45 | $2.96 | $2.32 | $2.81 | $2.81 | 5,842,876 |
2022-06-29 | $2.47 | $2.78 | $2.13 | $2.45 | $2.45 | 64,529,807 |
2022-06-28 | $2.02 | $2.10 | $1.92 | $2.02 | $2.02 | 428,559 |
2022-06-27 | $2.15 | $2.23 | $2.00 | $2.00 | $2.00 | 131,494 |
2022-06-24 | $2.24 | $2.34 | $2.16 | $2.22 | $2.22 | 205,937 |
2022-06-23 | $1.91 | $2.33 | $1.91 | $2.27 | $2.27 | 565,367 |
2022-06-22 | $2.07 | $2.15 | $1.94 | $1.94 | $1.94 | 224,853 |
2022-06-21 | $2.02 | $2.23 | $2.02 | $2.07 | $2.07 | 85,572 |
2022-06-17 | $2.21 | $2.43 | $1.99 | $2.02 | $2.02 | 410,820 |
2022-06-16 | $2.13 | $2.40 | $2.13 | $2.23 | $2.23 | 251,614 |
2022-06-15 | $2.28 | $2.33 | $2.20 | $2.21 | $2.21 | 109,634 |
2022-06-14 | $2.35 | $2.35 | $2.14 | $2.27 | $2.27 | 47,555 |
2022-06-13 | $2.36 | $2.48 | $2.23 | $2.26 | $2.26 | 57,792 |
2022-06-10 | $2.35 | $2.49 | $2.22 | $2.38 | $2.38 | 78,663 |
2022-06-09 | $2.47 | $2.47 | $2.35 | $2.36 | $2.36 | 63,364 |
2022-06-08 | $2.43 | $2.47 | $2.39 | $2.43 | $2.43 | 56,603 |
2022-06-07 | $2.52 | $2.53 | $2.39 | $2.47 | $2.47 | 61,977 |
2022-06-06 | $2.58 | $2.58 | $2.43 | $2.48 | $2.48 | 94,849 |
2022-06-03 | $2.46 | $2.54 | $2.42 | $2.51 | $2.51 | 61,899 |
2022-06-02 | $2.41 | $2.68 | $2.38 | $2.51 | $2.51 | 102,928 |
2022-06-01 | $2.41 | $2.55 | $2.39 | $2.43 | $2.43 | 195,788 |
2022-05-31 | $2.35 | $2.43 | $2.24 | $2.42 | $2.42 | 135,578 |
2022-05-27 | $2.26 | $2.39 | $2.24 | $2.39 | $2.39 | 116,360 |
2022-05-26 | $2.23 | $2.30 | $2.20 | $2.28 | $2.28 | 88,271 |
2022-05-25 | $2.40 | $2.40 | $2.20 | $2.20 | $2.20 | 129,279 |
2022-05-24 | $2.23 | $2.23 | $2.07 | $2.20 | $2.20 | 77,654 |
2022-05-23 | $2.31 | $2.31 | $2.17 | $2.25 | $2.25 | 52,693 |
2022-05-20 | $2.20 | $2.30 | $2.16 | $2.25 | $2.25 | 66,104 |
2022-05-19 | $2.23 | $2.34 | $2.22 | $2.22 | $2.22 | 96,423 |
2022-05-18 | $2.22 | $2.33 | $2.17 | $2.24 | $2.24 | 99,804 |
2022-05-17 | $2.31 | $2.31 | $2.18 | $2.24 | $2.24 | 77,214 |
2022-05-16 | $2.21 | $2.30 | $2.16 | $2.22 | $2.22 | 118,007 |
2022-05-13 | $2.09 | $2.30 | $2.01 | $2.21 | $2.21 | 181,005 |
2022-05-12 | $1.94 | $2.13 | $1.92 | $2.05 | $2.05 | 118,467 |
2022-05-11 | $2.22 | $2.25 | $1.91 | $1.98 | $1.98 | 309,218 |
2022-05-10 | $2.10 | $2.27 | $2.10 | $2.24 | $2.24 | 152,155 |
2022-05-09 | $2.20 | $2.34 | $2.01 | $2.10 | $2.10 | 365,919 |
2022-05-06 | $2.42 | $2.50 | $2.30 | $2.32 | $2.32 | 174,544 |
2022-05-05 | $2.59 | $2.60 | $2.45 | $2.50 | $2.50 | 278,642 |
2022-05-04 | $2.55 | $2.71 | $2.42 | $2.65 | $2.65 | 152,617 |
2022-05-03 | $2.43 | $2.65 | $2.37 | $2.54 | $2.54 | 78,110 |
2022-05-02 | $2.70 | $2.70 | $2.41 | $2.51 | $2.51 | 287,430 |
2022-04-29 | $2.74 | $2.87 | $2.61 | $2.70 | $2.70 | 135,073 |
2022-04-28 | $2.98 | $3.00 | $2.69 | $2.77 | $2.77 | 191,160 |
2022-04-27 | $2.91 | $3.01 | $2.76 | $2.98 | $2.98 | 132,864 |
2022-04-26 | $3.20 | $3.25 | $2.80 | $2.80 | $2.80 | 417,536 |
2022-04-25 | $3.45 | $3.50 | $3.16 | $3.23 | $3.23 | 312,670 |
2022-04-22 | $3.39 | $3.48 | $3.28 | $3.34 | $3.34 | 183,146 |
2022-04-21 | $3.35 | $3.48 | $3.25 | $3.32 | $3.32 | 158,920 |
2022-04-20 | $3.30 | $3.38 | $3.14 | $3.31 | $3.31 | 200,045 |
2022-04-19 | $3.45 | $3.60 | $3.20 | $3.35 | $3.35 | 1,011,543 |
2022-04-18 | $3.40 | $3.73 | $3.31 | $3.39 | $3.39 | 1,625,974 |
2022-04-14 | $2.92 | $3.43 | $2.86 | $3.28 | $3.28 | 2,884,797 |
2022-04-13 | $2.70 | $2.90 | $2.65 | $2.78 | $2.78 | 1,469,930 |
2022-04-12 | $2.67 | $2.90 | $2.64 | $2.75 | $2.75 | 679,147 |
2022-04-11 | $2.65 | $2.97 | $2.64 | $2.72 | $2.72 | 2,527,708 |
2022-04-08 | $2.87 | $2.98 | $2.50 | $2.68 | $2.68 | 1,982,941 |
2022-04-07 | $2.03 | $3.20 | $2.03 | $2.98 | $2.98 | 21,419,424 |
2022-04-06 | $1.84 | $1.95 | $1.79 | $1.90 | $1.90 | 220,892 |
2022-04-05 | $2.00 | $2.05 | $1.77 | $1.80 | $1.80 | 261,129 |
2022-04-04 | $1.93 | $2.10 | $1.93 | $1.97 | $1.97 | 156,176 |
2022-04-01 | $2.30 | $2.35 | $1.85 | $1.90 | $1.90 | 455,589 |
2022-03-31 | $2.30 | $2.48 | $2.16 | $2.20 | $2.20 | 298,474 |
2022-03-30 | $2.54 | $2.64 | $2.28 | $2.39 | $2.39 | 672,170 |
2022-03-29 | $2.25 | $2.80 | $2.05 | $2.48 | $2.48 | 1,262,852 |
2022-03-28 | $2.12 | $2.16 | $2.04 | $2.16 | $2.16 | 202,366 |
2022-03-25 | $2.08 | $2.10 | $2.00 | $2.10 | $2.10 | 152,598 |
2022-03-24 | $2.22 | $2.23 | $1.81 | $1.97 | $1.97 | 405,985 |
2022-03-23 | $2.25 | $2.30 | $2.14 | $2.20 | $2.20 | 327,164 |
2022-03-22 | $1.95 | $2.27 | $1.95 | $2.23 | $2.23 | 686,727 |
2022-03-21 | $1.58 | $1.95 | $1.58 | $1.95 | $1.95 | 284,324 |
2022-03-18 | $1.50 | $1.68 | $1.43 | $1.68 | $1.68 | 313,689 |
2022-03-17 | $1.43 | $1.75 | $1.39 | $1.53 | $1.53 | 342,690 |
2022-03-16 | $1.48 | $1.54 | $1.46 | $1.46 | $1.46 | 248,585 |
2022-03-15 | $1.35 | $1.54 | $1.35 | $1.46 | $1.46 | 124,718 |
2022-03-14 | $1.55 | $1.55 | $1.31 | $1.32 | $1.32 | 196,601 |
2022-03-11 | $1.53 | $1.63 | $1.51 | $1.51 | $1.51 | 265,554 |
2022-03-10 | $1.74 | $1.74 | $1.50 | $1.56 | $1.56 | 571,050 |
2022-03-09 | $1.67 | $1.92 | $1.62 | $1.72 | $1.72 | 605,275 |
2022-03-08 | $1.54 | $1.68 | $1.46 | $1.59 | $1.59 | 636,374 |
2022-03-07 | $1.23 | $1.53 | $1.19 | $1.52 | $1.52 | 1,090,459 |
2022-03-04 | $1.17 | $1.39 | $1.16 | $1.26 | $1.26 | 1,402,457 |
2022-03-03 | $1.01 | $1.23 | $0.95 | $1.19 | $1.19 | 1,767,903 |
2022-03-02 | $0.87 | $1.59 | $0.78 | $1.15 | $1.15 | 14,365,137 |
2022-03-01 | $0.68 | $0.89 | $0.62 | $0.87 | $0.87 | 3,404,372 |
2022-02-28 | $0.52 | $0.68 | $0.51 | $0.64 | $0.64 | 450,493 |
2022-02-25 | $0.53 | $0.56 | $0.49 | $0.54 | $0.54 | 739,496 |
2022-02-24 | $0.50 | $0.64 | $0.46 | $0.49 | $0.49 | 5,022,729 |
2022-02-23 | $0.48 | $0.51 | $0.46 | $0.46 | $0.46 | 160,981 |
2022-02-22 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 74,381 |
2022-02-18 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 104,664 |
2022-02-17 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 155,551 |
2022-02-16 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 217,229 |
2022-02-15 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 331,793 |
2022-02-14 | $0.51 | $0.55 | $0.50 | $0.51 | $0.51 | 276,906 |
2022-02-11 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 184,682 |
2022-02-10 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 478,662 |
2022-02-09 | $0.59 | $0.62 | $0.51 | $0.51 | $0.51 | 357,049 |
2022-02-08 | $0.62 | $0.64 | $0.59 | $0.62 | $0.62 | 47,069 |
2022-02-07 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 57,592 |
2022-02-04 | $0.63 | $0.67 | $0.58 | $0.62 | $0.62 | 211,948 |
2022-02-03 | $0.74 | $0.74 | $0.64 | $0.64 | $0.64 | 203,423 |
2022-02-02 | $0.70 | $0.75 | $0.66 | $0.67 | $0.67 | 212,985 |
2022-02-01 | $0.70 | $0.78 | $0.66 | $0.70 | $0.70 | 1,096,646 |
2022-01-31 | $0.63 | $0.67 | $0.61 | $0.64 | $0.64 | 39,108 |
2022-01-28 | $0.63 | $0.68 | $0.56 | $0.63 | $0.63 | 161,792 |
2022-01-27 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 83,721 |
2022-01-26 | $0.67 | $0.72 | $0.64 | $0.66 | $0.66 | 47,984 |
2022-01-25 | $0.65 | $0.76 | $0.64 | $0.67 | $0.67 | 112,466 |
2022-01-24 | $0.67 | $0.67 | $0.60 | $0.65 | $0.65 | 163,092 |
2022-01-21 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 92,949 |
2022-01-20 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 65,545 |
2022-01-19 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 48,880 |
2022-01-18 | $0.71 | $0.78 | $0.68 | $0.70 | $0.70 | 149,764 |
2022-01-14 | $0.73 | $0.74 | $0.70 | $0.72 | $0.72 | 14,953 |
2022-01-13 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 134,865 |
2022-01-12 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 58,006 |
2022-01-11 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 136,329 |
2022-01-10 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 111,473 |
2022-01-07 | $0.83 | $0.86 | $0.76 | $0.79 | $0.79 | 49,349 |
2022-01-06 | $0.82 | $0.86 | $0.78 | $0.84 | $0.84 | 125,668 |
2022-01-05 | $0.79 | $0.87 | $0.78 | $0.81 | $0.81 | 144,141 |
2022-01-04 | $0.78 | $0.81 | $0.75 | $0.78 | $0.78 | 198,638 |
2022-01-03 | $0.76 | $0.81 | $0.74 | $0.79 | $0.79 | 89,162 |
2021-12-31 | $0.76 | $0.79 | $0.73 | $0.78 | $0.78 | 89,787 |
2021-12-30 | $0.72 | $0.77 | $0.71 | $0.76 | $0.76 | 170,754 |
2021-12-29 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 228,108 |
2021-12-28 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 189,888 |
2021-12-27 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 145,991 |
2021-12-23 | $0.70 | $0.78 | $0.70 | $0.75 | $0.75 | 155,604 |
2021-12-22 | $0.75 | $0.78 | $0.69 | $0.71 | $0.71 | 151,778 |
2021-12-21 | $0.69 | $0.78 | $0.66 | $0.69 | $0.69 | 372,576 |
2021-12-20 | $0.69 | $0.73 | $0.67 | $0.68 | $0.68 | 225,086 |
2021-12-17 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 273,744 |
2021-12-16 | $0.75 | $0.76 | $0.68 | $0.72 | $0.72 | 364,740 |
2021-12-15 | $0.75 | $0.78 | $0.70 | $0.72 | $0.72 | 248,921 |
2021-12-14 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 221,091 |
2021-12-13 | $0.89 | $0.90 | $0.79 | $0.80 | $0.80 | 211,715 |
2021-12-10 | $0.86 | $0.89 | $0.85 | $0.86 | $0.86 | 61,679 |
2021-12-09 | $0.90 | $0.92 | $0.85 | $0.86 | $0.86 | 102,916 |
2021-12-08 | $0.94 | $0.94 | $0.87 | $0.89 | $0.89 | 215,245 |
2021-12-07 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 48,077 |
2021-12-06 | $0.83 | $0.90 | $0.83 | $0.89 | $0.89 | 160,572 |
2021-12-03 | $0.99 | $0.99 | $0.88 | $0.90 | $0.90 | 154,109 |
2021-12-02 | $0.97 | $0.97 | $0.92 | $0.95 | $0.95 | 174,705 |
2021-12-01 | $1.00 | $1.07 | $0.98 | $0.99 | $0.99 | 59,257 |
2021-11-30 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 60,686 |
2021-11-29 | $1.01 | $1.02 | $0.97 | $0.98 | $0.98 | 52,497 |
2021-11-26 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 42,406 |
2021-11-24 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 145,480 |
2021-11-23 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 267,986 |
2021-11-22 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 291,982 |
2021-11-19 | $1.04 | $1.12 | $1.03 | $1.06 | $1.06 | 441,798 |
2021-11-18 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 299,302 |
2021-11-17 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 528,572 |
2021-11-16 | $1.09 | $1.21 | $1.05 | $1.06 | $1.06 | 762,225 |
2021-11-15 | $1.17 | $1.18 | $1.08 | $1.10 | $1.10 | 568,270 |
2021-11-12 | $1.17 | $1.22 | $1.12 | $1.14 | $1.14 | 697,263 |
2021-11-11 | $1.14 | $1.23 | $1.12 | $1.18 | $1.18 | 2,152,583 |
2021-11-10 | $1.20 | $1.23 | $1.14 | $1.17 | $1.17 | 175,375 |
2021-11-09 | $1.20 | $1.22 | $1.16 | $1.19 | $1.19 | 164,015 |
2021-11-08 | $1.17 | $1.24 | $1.16 | $1.22 | $1.22 | 242,504 |
2021-11-05 | $1.20 | $1.23 | $1.15 | $1.17 | $1.17 | 210,472 |
2021-11-04 | $1.23 | $1.26 | $1.18 | $1.22 | $1.22 | 151,104 |
2021-11-03 | $1.22 | $1.25 | $1.20 | $1.23 | $1.23 | 118,782 |
2021-11-02 | $1.22 | $1.23 | $1.17 | $1.22 | $1.22 | 147,176 |
2021-11-01 | $1.20 | $1.24 | $1.18 | $1.22 | $1.22 | 271,121 |
2021-10-29 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 331,874 |
2021-10-28 | $1.18 | $1.19 | $1.11 | $1.12 | $1.12 | 438,977 |
2021-10-27 | $1.21 | $1.24 | $1.17 | $1.18 | $1.18 | 191,628 |
2021-10-26 | $1.33 | $1.33 | $1.18 | $1.23 | $1.23 | 533,063 |
2021-10-25 | $1.25 | $1.36 | $1.22 | $1.33 | $1.33 | 780,097 |
2021-10-22 | $1.20 | $1.30 | $1.16 | $1.22 | $1.22 | 428,220 |
2021-10-21 | $1.24 | $1.30 | $1.23 | $1.25 | $1.25 | 369,430 |
2021-10-20 | $1.21 | $1.28 | $1.19 | $1.27 | $1.27 | 505,713 |
2021-10-19 | $1.15 | $1.29 | $1.10 | $1.19 | $1.19 | 669,000 |
2021-10-18 | $1.26 | $1.28 | $1.17 | $1.18 | $1.18 | 503,194 |
2021-10-15 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 223,776 |
2021-10-14 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 628,432 |
2021-10-13 | $1.33 | $1.41 | $1.31 | $1.31 | $1.31 | 851,044 |
2021-10-12 | $1.40 | $1.51 | $1.32 | $1.43 | $1.43 | 1,669,932 |
2021-10-11 | $1.53 | $1.65 | $1.31 | $1.50 | $1.50 | 12,475,519 |
2021-10-08 | $1.21 | $1.28 | $1.18 | $1.20 | $1.20 | 1,572,371 |
2021-10-07 | $1.27 | $1.33 | $1.21 | $1.25 | $1.25 | 40,075 |
2021-10-06 | $1.24 | $1.29 | $1.18 | $1.25 | $1.25 | 67,528 |
2021-10-05 | $1.26 | $1.26 | $1.19 | $1.24 | $1.24 | 129,281 |
2021-10-04 | $1.34 | $1.34 | $1.21 | $1.26 | $1.26 | 169,552 |
2021-10-01 | $1.30 | $1.37 | $1.25 | $1.29 | $1.29 | 123,953 |
2021-09-30 | $1.36 | $1.44 | $1.33 | $1.40 | $1.40 | 73,374 |
2021-09-29 | $1.39 | $1.44 | $1.35 | $1.36 | $1.36 | 59,500 |
2021-09-28 | $1.50 | $1.52 | $1.36 | $1.38 | $1.38 | 133,077 |
2021-09-27 | $1.43 | $1.55 | $1.33 | $1.50 | $1.50 | 177,270 |
2021-09-24 | $1.32 | $1.45 | $1.30 | $1.44 | $1.44 | 64,633 |
2021-09-23 | $1.31 | $1.38 | $1.29 | $1.32 | $1.32 | 42,172 |
2021-09-22 | $1.30 | $1.40 | $1.30 | $1.31 | $1.31 | 67,701 |
2021-09-21 | $1.32 | $1.38 | $1.30 | $1.30 | $1.30 | 58,840 |
2021-09-20 | $1.33 | $1.39 | $1.28 | $1.29 | $1.29 | 74,828 |
2021-09-17 | $1.44 | $1.58 | $1.35 | $1.37 | $1.37 | 120,761 |
2021-09-16 | $1.43 | $1.54 | $1.35 | $1.45 | $1.45 | 105,416 |
2021-09-15 | $1.38 | $1.44 | $1.36 | $1.40 | $1.40 | 80,148 |
2021-09-14 | $1.49 | $1.50 | $1.40 | $1.42 | $1.42 | 63,318 |
2021-09-13 | $1.49 | $1.55 | $1.41 | $1.50 | $1.50 | 53,964 |
2021-09-10 | $1.53 | $1.58 | $1.41 | $1.52 | $1.52 | 57,771 |
2021-09-09 | $1.53 | $1.55 | $1.44 | $1.52 | $1.52 | 56,238 |
2021-09-08 | $1.59 | $1.68 | $1.32 | $1.53 | $1.53 | 143,295 |
2021-09-07 | $1.60 | $1.67 | $1.52 | $1.62 | $1.62 | 60,369 |
2021-09-03 | $1.66 | $1.75 | $1.60 | $1.60 | $1.60 | 63,789 |
2021-09-02 | $1.70 | $1.85 | $1.66 | $1.69 | $1.69 | 72,174 |
2021-09-01 | $1.76 | $1.78 | $1.60 | $1.71 | $1.71 | 53,230 |
2021-08-31 | $1.63 | $1.72 | $1.55 | $1.66 | $1.66 | 107,246 |
2021-08-30 | $1.68 | $1.78 | $1.62 | $1.62 | $1.62 | 56,319 |
2021-08-27 | $1.71 | $1.75 | $1.67 | $1.71 | $1.71 | 30,977 |
2021-08-26 | $1.73 | $1.81 | $1.69 | $1.72 | $1.72 | 33,737 |
2021-08-25 | $1.65 | $1.85 | $1.65 | $1.71 | $1.71 | 28,183 |
2021-08-24 | $1.69 | $1.70 | $1.66 | $1.67 | $1.67 | 37,171 |
2021-08-23 | $1.71 | $1.75 | $1.67 | $1.70 | $1.70 | 45,883 |
2021-08-20 | $1.64 | $1.74 | $1.54 | $1.65 | $1.65 | 46,344 |
2021-08-19 | $1.71 | $1.78 | $1.60 | $1.63 | $1.63 | 40,579 |
2021-08-18 | $1.89 | $1.92 | $1.74 | $1.74 | $1.74 | 52,147 |
2021-08-17 | $1.95 | $1.96 | $1.82 | $1.92 | $1.92 | 18,791 |
2021-08-16 | $1.97 | $2.01 | $1.82 | $1.87 | $1.87 | 35,267 |
2021-08-13 | $2.07 | $2.09 | $1.95 | $2.02 | $2.02 | 35,251 |
2021-08-12 | $2.05 | $2.16 | $1.94 | $2.10 | $2.10 | 27,988 |
2021-08-11 | $1.91 | $2.16 | $1.90 | $2.07 | $2.07 | 48,072 |
2021-08-10 | $2.01 | $2.03 | $1.88 | $1.98 | $1.98 | 30,835 |
2021-08-09 | $1.91 | $2.00 | $1.91 | $1.97 | $1.97 | 7,144 |
2021-08-06 | $2.07 | $2.10 | $1.87 | $2.04 | $2.04 | 30,004 |
2021-08-05 | $1.89 | $2.03 | $1.85 | $1.99 | $1.99 | 30,864 |
2021-08-04 | $1.97 | $1.97 | $1.85 | $1.91 | $1.91 | 15,527 |
2021-08-03 | $1.91 | $1.99 | $1.90 | $1.96 | $1.96 | 7,822 |
2021-08-02 | $1.96 | $1.99 | $1.90 | $1.98 | $1.98 | 8,649 |
2021-07-30 | $1.90 | $1.96 | $1.90 | $1.90 | $1.90 | 22,731 |
2021-07-29 | $1.91 | $2.02 | $1.90 | $1.91 | $1.91 | 8,428 |
2021-07-28 | $1.86 | $2.09 | $1.86 | $1.89 | $1.89 | 9,692 |
2021-07-27 | $1.99 | $1.99 | $1.81 | $1.88 | $1.88 | 21,686 |
2021-07-26 | $1.88 | $2.00 | $1.79 | $1.90 | $1.90 | 49,383 |
2021-07-23 | $2.01 | $2.09 | $1.95 | $1.98 | $1.98 | 17,849 |
2021-07-22 | $2.07 | $2.14 | $1.98 | $2.03 | $2.03 | 41,837 |
2021-07-21 | $1.99 | $2.07 | $1.89 | $2.00 | $2.00 | 49,193 |
2021-07-20 | $1.94 | $2.02 | $1.91 | $1.95 | $1.95 | 40,379 |
2021-07-19 | $2.03 | $2.03 | $1.87 | $1.93 | $1.93 | 56,587 |
2021-07-16 | $1.97 | $2.00 | $1.93 | $1.97 | $1.97 | 23,225 |
2021-07-15 | $2.00 | $2.00 | $1.78 | $1.95 | $1.95 | 62,967 |
2021-07-14 | $2.03 | $2.04 | $1.97 | $1.98 | $1.98 | 54,824 |
2021-07-13 | $2.03 | $2.09 | $1.96 | $2.02 | $2.02 | 56,010 |
2021-07-12 | $2.09 | $2.12 | $2.00 | $2.04 | $2.04 | 62,383 |
2021-07-09 | $2.04 | $2.13 | $2.04 | $2.10 | $2.10 | 30,013 |
2021-07-08 | $2.10 | $2.13 | $1.97 | $2.03 | $2.03 | 67,250 |
2021-07-07 | $2.15 | $2.17 | $1.97 | $2.15 | $2.15 | 106,348 |
2021-07-06 | $2.23 | $2.24 | $2.15 | $2.18 | $2.18 | 63,300 |
2021-07-02 | $2.15 | $2.20 | $2.11 | $2.15 | $2.15 | 106,049 |
2021-07-01 | $2.21 | $2.27 | $2.14 | $2.14 | $2.14 | 118,154 |
2021-06-30 | $2.19 | $2.31 | $2.16 | $2.25 | $2.25 | 79,137 |
2021-06-29 | $2.20 | $2.44 | $2.15 | $2.22 | $2.22 | 106,040 |
2021-06-28 | $2.18 | $2.18 | $2.10 | $2.17 | $2.17 | 87,592 |
2021-06-25 | $2.30 | $2.44 | $2.09 | $2.19 | $2.19 | 162,674 |
2021-06-24 | $2.18 | $2.50 | $2.15 | $2.33 | $2.33 | 358,626 |
2021-06-23 | $2.18 | $2.18 | $2.08 | $2.18 | $2.18 | 101,718 |
2021-06-22 | $2.25 | $2.25 | $2.03 | $2.05 | $2.05 | 44,186 |
2021-06-21 | $2.12 | $2.15 | $2.04 | $2.04 | $2.04 | 73,018 |
2021-06-18 | $2.17 | $2.21 | $2.04 | $2.04 | $2.04 | 79,129 |
2021-06-17 | $2.27 | $2.31 | $2.16 | $2.18 | $2.18 | 973,907 |
2021-06-16 | $2.21 | $2.39 | $2.21 | $2.25 | $2.25 | 104,973 |
2021-06-15 | $2.33 | $2.33 | $2.20 | $2.23 | $2.23 | 37,960 |
2021-06-14 | $2.33 | $2.39 | $2.25 | $2.29 | $2.29 | 94,617 |
2021-06-11 | $2.25 | $2.27 | $2.21 | $2.23 | $2.23 | 31,691 |
2021-06-10 | $2.49 | $2.49 | $2.17 | $2.20 | $2.20 | 89,285 |
2021-06-09 | $2.22 | $2.29 | $2.20 | $2.21 | $2.21 | 15,254 |
2021-06-08 | $2.20 | $2.28 | $2.17 | $2.18 | $2.18 | 19,245 |
2021-06-07 | $2.11 | $2.24 | $2.11 | $2.17 | $2.17 | 42,375 |
2021-06-04 | $2.25 | $2.25 | $2.10 | $2.11 | $2.11 | 52,793 |
2021-06-03 | $2.14 | $2.23 | $2.11 | $2.23 | $2.23 | 8,019 |
2021-06-02 | $2.13 | $2.15 | $2.06 | $2.12 | $2.12 | 18,898 |
2021-06-01 | $2.17 | $2.28 | $2.07 | $2.10 | $2.10 | 45,325 |
2021-05-28 | $2.14 | $2.14 | $2.07 | $2.13 | $2.13 | 19,282 |
2021-05-27 | $2.08 | $2.14 | $2.03 | $2.11 | $2.11 | 39,275 |
2021-05-26 | $2.04 | $2.05 | $2.02 | $2.05 | $2.05 | 14,833 |
2021-05-25 | $2.14 | $2.14 | $2.02 | $2.03 | $2.03 | 35,786 |
2021-05-24 | $2.12 | $2.12 | $2.00 | $2.02 | $2.02 | 14,044 |
2021-05-21 | $2.01 | $2.05 | $2.00 | $2.00 | $2.00 | 19,257 |
2021-05-20 | $2.04 | $2.04 | $1.98 | $2.00 | $2.00 | 54,839 |
2021-05-19 | $2.04 | $2.08 | $2.00 | $2.01 | $2.01 | 22,938 |
2021-05-18 | $2.05 | $2.15 | $2.04 | $2.08 | $2.08 | 84,764 |
2021-05-17 | $2.09 | $2.09 | $2.00 | $2.01 | $2.01 | 41,757 |
2021-05-14 | $2.03 | $2.10 | $1.94 | $2.06 | $2.06 | 67,186 |
2021-05-13 | $2.12 | $2.12 | $2.00 | $2.01 | $2.01 | 75,125 |
2021-05-12 | $2.11 | $2.17 | $2.10 | $2.15 | $2.15 | 12,035 |
2021-05-11 | $2.10 | $2.15 | $2.10 | $2.12 | $2.12 | 12,851 |
2021-05-10 | $2.08 | $2.19 | $2.08 | $2.18 | $2.18 | 17,493 |
2021-05-07 | $2.05 | $2.11 | $2.05 | $2.10 | $2.10 | 18,547 |
2021-05-06 | $2.13 | $2.16 | $2.05 | $2.05 | $2.05 | 64,162 |
2021-05-05 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 41,291 |
2021-05-04 | $2.21 | $2.23 | $2.18 | $2.23 | $2.23 | 30,246 |
2021-05-03 | $2.35 | $2.35 | $2.24 | $2.24 | $2.24 | 18,281 |
2021-04-30 | $2.37 | $2.37 | $2.25 | $2.29 | $2.29 | 35,374 |
2021-04-29 | $2.45 | $2.46 | $2.34 | $2.35 | $2.35 | 27,118 |
2021-04-28 | $2.41 | $2.45 | $2.34 | $2.45 | $2.45 | 59,727 |
2021-04-27 | $2.42 | $2.47 | $2.33 | $2.38 | $2.38 | 35,889 |
2021-04-26 | $2.36 | $2.42 | $2.36 | $2.39 | $2.39 | 6,283 |
2021-04-23 | $2.43 | $2.43 | $2.24 | $2.34 | $2.34 | 13,852 |
2021-04-22 | $2.36 | $2.43 | $2.35 | $2.42 | $2.42 | 3,424 |
2021-04-21 | $2.26 | $2.40 | $2.26 | $2.35 | $2.35 | 18,972 |
2021-04-20 | $2.30 | $2.32 | $2.21 | $2.25 | $2.25 | 24,639 |
2021-04-19 | $2.41 | $2.48 | $2.26 | $2.34 | $2.34 | 59,880 |
2021-04-16 | $2.40 | $2.40 | $2.30 | $2.40 | $2.40 | 52,010 |
2021-04-15 | $2.49 | $2.50 | $2.40 | $2.40 | $2.40 | 19,659 |
2021-04-14 | $2.50 | $2.53 | $2.50 | $2.50 | $2.50 | 31,520 |
2021-04-13 | $2.60 | $2.73 | $2.50 | $2.53 | $2.53 | 85,129 |
2021-04-12 | $2.65 | $2.75 | $2.54 | $2.70 | $2.70 | 13,171 |
2021-04-09 | $2.58 | $2.63 | $2.51 | $2.61 | $2.61 | 22,640 |
2021-04-08 | $2.72 | $2.72 | $2.58 | $2.58 | $2.58 | 7,928 |
2021-04-07 | $2.69 | $2.77 | $2.64 | $2.64 | $2.64 | 16,689 |
2021-04-06 | $2.62 | $2.80 | $2.58 | $2.75 | $2.75 | 50,076 |
2021-04-05 | $2.82 | $2.82 | $2.68 | $2.76 | $2.76 | 15,949 |
2021-04-01 | $2.72 | $2.81 | $2.67 | $2.75 | $2.75 | 16,841 |
2021-03-31 | $2.77 | $2.85 | $2.62 | $2.71 | $2.71 | 36,199 |
2021-03-30 | $2.90 | $2.93 | $2.75 | $2.86 | $2.86 | 26,628 |
2021-03-29 | $2.63 | $2.90 | $2.58 | $2.85 | $2.85 | 61,090 |
2021-03-26 | $2.58 | $2.74 | $2.58 | $2.71 | $2.71 | 23,226 |
2021-03-25 | $2.71 | $2.83 | $2.52 | $2.52 | $2.52 | 44,052 |
2021-03-24 | $2.90 | $2.90 | $2.53 | $2.61 | $2.61 | 64,163 |
2021-03-23 | $2.89 | $2.96 | $2.80 | $2.90 | $2.90 | 106,580 |
2021-03-22 | $2.86 | $2.89 | $2.75 | $2.82 | $2.82 | 28,694 |
2021-03-19 | $2.80 | $2.86 | $2.69 | $2.75 | $2.75 | 114,004 |
2021-03-18 | $2.82 | $2.95 | $2.77 | $2.87 | $2.87 | 57,328 |
2021-03-17 | $2.79 | $2.84 | $2.67 | $2.80 | $2.80 | 27,882 |
2021-03-16 | $2.84 | $2.89 | $2.76 | $2.78 | $2.78 | 46,957 |
2021-03-15 | $2.73 | $2.89 | $2.63 | $2.88 | $2.88 | 80,332 |
2021-03-12 | $2.71 | $2.73 | $2.61 | $2.70 | $2.70 | 28,502 |
2021-03-11 | $2.68 | $2.74 | $2.65 | $2.74 | $2.74 | 78,114 |
2021-03-10 | $2.60 | $2.67 | $2.58 | $2.64 | $2.64 | 34,063 |
2021-03-09 | $2.56 | $2.61 | $2.50 | $2.60 | $2.60 | 78,992 |
2021-03-08 | $2.37 | $2.55 | $2.32 | $2.52 | $2.52 | 73,595 |
2021-03-05 | $2.36 | $2.42 | $2.13 | $2.38 | $2.38 | 114,604 |
2021-03-04 | $2.71 | $2.78 | $2.20 | $2.36 | $2.36 | 289,911 |
2021-03-03 | $2.91 | $2.91 | $2.68 | $2.72 | $2.72 | 71,312 |
2021-03-02 | $2.94 | $3.02 | $2.89 | $2.93 | $2.93 | 99,902 |
2021-03-01 | $2.93 | $2.98 | $2.87 | $2.90 | $2.90 | 43,299 |
2021-02-26 | $2.93 | $2.93 | $2.77 | $2.82 | $2.82 | 61,772 |
2021-02-25 | $2.85 | $2.93 | $2.76 | $2.86 | $2.86 | 115,497 |
2021-02-24 | $2.90 | $2.99 | $2.86 | $2.90 | $2.90 | 53,010 |
2021-02-23 | $2.87 | $2.94 | $2.66 | $2.83 | $2.83 | 96,301 |
2021-02-22 | $3.01 | $3.08 | $2.90 | $2.99 | $2.99 | 85,608 |
2021-02-19 | $3.05 | $3.12 | $2.96 | $3.07 | $3.07 | 62,765 |
2021-02-18 | $3.13 | $3.21 | $2.98 | $3.00 | $3.00 | 173,793 |
2021-02-17 | $3.26 | $3.26 | $3.16 | $3.21 | $3.21 | 75,700 |
2021-02-16 | $3.27 | $3.30 | $3.17 | $3.25 | $3.25 | 138,614 |
2021-02-12 | $3.21 | $3.30 | $3.14 | $3.24 | $3.24 | 90,150 |
2021-02-11 | $3.28 | $3.37 | $3.15 | $3.17 | $3.17 | 124,533 |
2021-02-10 | $3.43 | $3.50 | $3.12 | $3.30 | $3.30 | 188,695 |
2021-02-09 | $3.55 | $3.59 | $3.35 | $3.43 | $3.43 | 146,707 |
2021-02-08 | $3.49 | $3.64 | $3.30 | $3.55 | $3.55 | 288,486 |
2021-02-05 | $3.47 | $3.47 | $3.17 | $3.39 | $3.39 | 312,973 |
2021-02-04 | $3.10 | $3.49 | $3.10 | $3.36 | $3.36 | 542,844 |
2021-02-03 | $3.11 | $3.19 | $3.01 | $3.05 | $3.05 | 131,847 |
2021-02-02 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 127,857 |
2021-02-01 | $2.98 | $3.08 | $2.95 | $3.03 | $3.03 | 70,649 |
2021-01-29 | $3.03 | $3.11 | $2.97 | $2.98 | $2.98 | 80,926 |
2021-01-28 | $2.97 | $3.12 | $2.97 | $3.03 | $3.03 | 99,283 |
2021-01-27 | $3.11 | $3.18 | $2.93 | $2.93 | $2.93 | 136,790 |
2021-01-26 | $3.35 | $3.36 | $3.15 | $3.17 | $3.17 | 152,770 |
2021-01-25 | $3.01 | $3.35 | $2.96 | $3.31 | $3.31 | 430,456 |
2021-01-22 | $2.96 | $3.03 | $2.91 | $2.97 | $2.97 | 95,454 |
2021-01-21 | $2.93 | $3.03 | $2.93 | $3.01 | $3.01 | 104,563 |
2021-01-20 | $3.01 | $3.38 | $2.62 | $2.89 | $2.89 | 646,957 |
2021-01-19 | $3.08 | $3.10 | $3.01 | $3.02 | $3.02 | 40,609 |
2021-01-15 | $3.02 | $3.05 | $2.97 | $3.01 | $3.01 | 41,777 |
2021-01-14 | $3.01 | $3.04 | $3.00 | $3.00 | $3.00 | 26,643 |
2021-01-13 | $3.02 | $3.07 | $2.95 | $3.00 | $3.00 | 31,996 |
2021-01-12 | $2.93 | $3.07 | $2.93 | $3.00 | $3.00 | 62,422 |
2021-01-11 | $2.82 | $2.95 | $2.82 | $2.91 | $2.91 | 38,171 |
2021-01-08 | $2.96 | $2.99 | $2.90 | $2.93 | $2.93 | 31,759 |
2021-01-07 | $2.84 | $2.91 | $2.84 | $2.91 | $2.91 | 21,851 |
2021-01-06 | $2.95 | $2.99 | $2.75 | $2.86 | $2.86 | 102,582 |
2021-01-05 | $2.70 | $2.99 | $2.67 | $2.96 | $2.96 | 117,003 |
2021-01-04 | $2.51 | $2.68 | $2.48 | $2.65 | $2.65 | 97,275 |
2020-12-31 | $2.54 | $2.58 | $2.40 | $2.42 | $2.42 | 125,281 |
2020-12-30 | $2.65 | $2.70 | $2.47 | $2.54 | $2.54 | 112,498 |
2020-12-29 | $2.66 | $2.80 | $2.53 | $2.65 | $2.65 | 99,798 |
2020-12-28 | $2.86 | $3.00 | $2.62 | $2.69 | $2.69 | 132,114 |
2020-12-24 | $2.84 | $2.84 | $2.65 | $2.79 | $2.79 | 57,865 |
2020-12-23 | $2.86 | $2.86 | $2.60 | $2.67 | $2.67 | 122,717 |
2020-12-22 | $2.94 | $2.96 | $2.50 | $2.70 | $2.70 | 177,166 |
2020-12-21 | $2.98 | $2.98 | $2.83 | $2.94 | $2.94 | 54,262 |
2020-12-18 | $3.00 | $3.00 | $2.85 | $2.86 | $2.86 | 17,969 |
2020-12-17 | $3.29 | $3.29 | $2.82 | $2.95 | $2.95 | 60,013 |
2020-12-16 | $3.00 | $3.00 | $2.93 | $2.94 | $2.94 | 21,694 |
2020-12-15 | $2.95 | $2.97 | $2.89 | $2.97 | $2.97 | 30,037 |
2020-12-14 | $3.08 | $3.14 | $2.51 | $2.93 | $2.93 | 202,407 |
2020-12-11 | $3.30 | $3.42 | $3.07 | $3.13 | $3.13 | 40,952 |
2020-12-10 | $2.86 | $3.50 | $2.86 | $3.17 | $3.17 | 294,187 |
2020-12-09 | $2.97 | $3.00 | $2.69 | $2.86 | $2.86 | 23,761 |
2020-12-08 | $3.00 | $3.02 | $2.97 | $2.97 | $2.97 | 18,355 |
2020-12-07 | $3.10 | $3.10 | $2.95 | $3.01 | $3.01 | 26,907 |
2020-12-04 | $3.05 | $3.10 | $3.00 | $3.05 | $3.05 | 41,154 |
2020-12-03 | $3.02 | $3.05 | $2.95 | $3.01 | $3.01 | 25,118 |
2020-12-02 | $3.10 | $3.10 | $2.94 | $3.00 | $3.00 | 63,334 |
2020-12-01 | $3.06 | $3.10 | $2.99 | $3.03 | $3.03 | 6,777 |
2020-11-30 | $3.13 | $3.13 | $3.03 | $3.05 | $3.05 | 30,485 |
2020-11-27 | $3.05 | $3.18 | $3.01 | $3.09 | $3.09 | 21,461 |
2020-11-25 | $3.07 | $3.11 | $3.06 | $3.09 | $3.09 | 5,654 |
2020-11-24 | $3.04 | $3.10 | $3.02 | $3.06 | $3.06 | 22,173 |
2020-11-23 | $2.99 | $3.23 | $2.99 | $3.04 | $3.04 | 21,033 |
2020-11-20 | $3.12 | $3.23 | $3.02 | $3.04 | $3.04 | 14,695 |
2020-11-19 | $3.17 | $3.33 | $2.90 | $3.00 | $3.00 | 45,153 |
2020-11-18 | $3.07 | $3.22 | $3.07 | $3.12 | $3.12 | 10,104 |
2020-11-17 | $3.31 | $3.35 | $2.98 | $3.10 | $3.10 | 29,341 |
2020-11-16 | $3.44 | $3.44 | $3.28 | $3.32 | $3.32 | 10,527 |
2020-11-13 | $3.42 | $3.77 | $3.02 | $3.36 | $3.36 | 44,398 |
2020-11-12 | $3.83 | $3.88 | $3.40 | $3.50 | $3.50 | 28,460 |
2020-11-11 | $3.42 | $3.98 | $3.41 | $3.82 | $3.82 | 72,491 |
2020-11-10 | $3.42 | $3.50 | $3.22 | $3.32 | $3.32 | 11,562 |
2020-11-09 | $3.51 | $3.51 | $3.21 | $3.36 | $3.36 | 7,674 |
2020-11-06 | $3.34 | $3.34 | $3.17 | $3.24 | $3.24 | 10,210 |
2020-11-05 | $3.39 | $3.40 | $3.24 | $3.40 | $3.40 | 2,914 |
2020-11-04 | $3.42 | $3.48 | $3.37 | $3.39 | $3.39 | 3,371 |
2020-11-03 | $3.40 | $3.49 | $3.29 | $3.40 | $3.40 | 7,885 |
2020-11-02 | $3.29 | $3.34 | $3.21 | $3.33 | $3.33 | 4,379 |
2020-10-30 | $3.32 | $3.42 | $3.12 | $3.22 | $3.22 | 8,810 |
2020-10-29 | $3.33 | $3.35 | $3.18 | $3.18 | $3.18 | 7,164 |
2020-10-28 | $3.21 | $3.29 | $3.02 | $3.13 | $3.13 | 8,823 |
2020-10-27 | $3.34 | $3.35 | $3.25 | $3.31 | $3.31 | 15,851 |
2020-10-26 | $3.49 | $3.59 | $3.28 | $3.35 | $3.35 | 12,303 |
2020-10-23 | $3.50 | $3.52 | $3.44 | $3.48 | $3.48 | 6,777 |
2020-10-22 | $3.44 | $3.52 | $3.42 | $3.47 | $3.47 | 10,666 |
2020-10-21 | $3.45 | $3.58 | $3.45 | $3.48 | $3.48 | 30,777 |
2020-10-20 | $3.65 | $3.65 | $3.43 | $3.49 | $3.49 | 11,780 |
2020-10-19 | $3.50 | $3.52 | $3.43 | $3.50 | $3.50 | 19,678 |
2020-10-16 | $3.55 | $3.60 | $3.27 | $3.49 | $3.49 | 61,319 |
2020-10-15 | $3.65 | $3.67 | $3.36 | $3.49 | $3.49 | 18,963 |
2020-10-14 | $3.63 | $3.77 | $3.61 | $3.65 | $3.65 | 12,890 |
2020-10-13 | $3.81 | $3.85 | $3.60 | $3.70 | $3.70 | 20,070 |
2020-10-12 | $3.89 | $3.90 | $3.77 | $3.77 | $3.77 | 4,655 |
2020-10-09 | $3.83 | $3.89 | $3.75 | $3.85 | $3.85 | 10,952 |
2020-10-08 | $3.84 | $3.92 | $3.78 | $3.90 | $3.90 | 21,022 |
2020-10-07 | $3.79 | $3.90 | $3.78 | $3.87 | $3.87 | 14,974 |
2020-10-06 | $3.83 | $3.94 | $3.80 | $3.86 | $3.86 | 38,117 |
2020-10-05 | $3.85 | $3.90 | $3.75 | $3.89 | $3.89 | 23,900 |
2020-10-02 | $4.00 | $4.00 | $3.88 | $3.91 | $3.91 | 15,611 |
2020-10-01 | $3.98 | $4.09 | $3.94 | $3.99 | $3.99 | 6,227 |
2020-09-30 | $3.87 | $4.07 | $3.87 | $4.03 | $4.03 | 18,249 |
2020-09-29 | $4.10 | $4.10 | $3.89 | $4.02 | $4.02 | 51,772 |
2020-09-28 | $3.87 | $4.08 | $3.87 | $4.02 | $4.02 | 20,526 |
2020-09-25 | $3.83 | $3.91 | $3.76 | $3.90 | $3.90 | 12,159 |
2020-09-24 | $3.93 | $3.99 | $3.75 | $3.79 | $3.79 | 15,001 |
2020-09-23 | $3.83 | $4.04 | $3.82 | $3.92 | $3.92 | 53,176 |
2020-09-22 | $3.95 | $3.98 | $3.71 | $3.91 | $3.91 | 33,199 |
2020-09-21 | $3.97 | $3.97 | $3.67 | $3.94 | $3.94 | 37,849 |
2020-09-18 | $3.67 | $4.03 | $3.60 | $4.02 | $4.02 | 92,212 |
2020-09-17 | $3.68 | $3.75 | $3.51 | $3.64 | $3.64 | 26,370 |
2020-09-16 | $3.91 | $3.91 | $3.71 | $3.73 | $3.73 | 13,288 |
2020-09-15 | $3.87 | $3.95 | $3.80 | $3.85 | $3.85 | 24,233 |
2020-09-14 | $3.62 | $3.88 | $3.50 | $3.86 | $3.86 | 57,183 |
2020-09-11 | $3.69 | $3.72 | $3.50 | $3.65 | $3.65 | 18,977 |
2020-09-10 | $3.52 | $3.75 | $3.43 | $3.73 | $3.73 | 24,119 |
2020-09-09 | $3.69 | $3.69 | $3.49 | $3.58 | $3.58 | 15,114 |
2020-09-08 | $3.52 | $3.78 | $3.28 | $3.65 | $3.65 | 36,430 |
2020-09-04 | $3.70 | $3.75 | $3.36 | $3.61 | $3.61 | 49,524 |
2020-09-03 | $3.60 | $3.67 | $3.35 | $3.56 | $3.56 | 50,854 |
2020-09-02 | $3.59 | $3.72 | $3.59 | $3.70 | $3.70 | 25,185 |
2020-09-01 | $3.94 | $4.14 | $3.35 | $3.50 | $3.50 | 180,628 |
2020-08-31 | $4.09 | $4.20 | $3.90 | $4.03 | $4.03 | 17,704 |
2020-08-28 | $3.91 | $4.12 | $3.91 | $4.10 | $4.10 | 93,340 |
2020-08-27 | $4.10 | $4.10 | $3.81 | $3.92 | $3.92 | 69,204 |
2020-08-26 | $4.21 | $4.22 | $4.01 | $4.15 | $4.15 | 17,417 |
2020-08-25 | $3.80 | $4.73 | $3.80 | $4.17 | $4.17 | 104,775 |
2020-08-24 | $4.71 | $4.72 | $3.70 | $3.74 | $3.74 | 117,071 |
2020-08-21 | $5.04 | $5.04 | $4.56 | $4.78 | $4.78 | 36,848 |
2020-08-20 | $5.05 | $5.09 | $4.86 | $4.98 | $4.98 | 66,521 |
2020-08-19 | $5.09 | $5.28 | $4.98 | $5.08 | $5.08 | 44,947 |
2020-08-18 | $5.14 | $5.14 | $4.95 | $5.01 | $5.01 | 65,633 |
2020-08-17 | $5.95 | $5.99 | $4.95 | $5.24 | $5.24 | 207,285 |
2020-08-14 | $6.21 | $6.73 | $5.36 | $5.86 | $5.86 | 104,569 |
2020-08-13 | $6.24 | $6.34 | $5.38 | $5.66 | $5.66 | 204,314 |
2020-08-12 | $6.24 | $6.99 | $6.10 | $6.60 | $6.60 | 419,254 |
2020-08-11 | $5.27 | $8.50 | $5.21 | $5.82 | $5.82 | 2,427,319 |
2020-08-10 | $4.57 | $4.97 | $4.31 | $4.86 | $4.86 | 29,553 |
2020-08-07 | $4.37 | $4.56 | $4.32 | $4.45 | $4.45 | 10,415 |
2020-08-06 | $4.59 | $4.59 | $4.30 | $4.30 | $4.30 | 16,136 |
2020-08-05 | $4.23 | $4.63 | $4.23 | $4.63 | $4.63 | 31,107 |
2020-08-04 | $4.53 | $4.70 | $4.28 | $4.46 | $4.46 | 10,216 |
2020-08-03 | $4.89 | $4.98 | $4.27 | $4.27 | $4.27 | 17,738 |
2020-07-31 | $4.79 | $5.03 | $4.51 | $4.97 | $4.97 | 27,437 |
2020-07-30 | $5.05 | $5.05 | $4.74 | $4.85 | $4.85 | 10,020 |
2020-07-29 | $5.04 | $5.13 | $4.91 | $5.05 | $5.05 | 12,848 |
2020-07-28 | $5.05 | $5.45 | $4.93 | $5.15 | $5.15 | 53,681 |
2020-07-27 | $5.25 | $5.33 | $4.96 | $5.10 | $5.10 | 34,437 |
2020-07-24 | $5.34 | $5.89 | $5.06 | $5.21 | $5.21 | 46,108 |
2020-07-23 | $5.10 | $5.39 | $5.04 | $5.34 | $5.34 | 68,292 |
2020-07-22 | $5.00 | $5.20 | $4.83 | $5.18 | $5.18 | 47,670 |
2020-07-21 | $5.19 | $5.22 | $4.75 | $4.94 | $4.94 | 27,103 |
2020-07-20 | $5.14 | $5.26 | $4.99 | $5.15 | $5.15 | 53,445 |
2020-07-17 | $5.42 | $5.42 | $5.11 | $5.28 | $5.28 | 23,800 |
2020-07-16 | $5.33 | $5.50 | $4.85 | $5.43 | $5.43 | 52,300 |
2020-07-15 | $5.15 | $5.45 | $4.95 | $5.37 | $5.37 | 69,100 |
2020-07-14 | $5.25 | $5.34 | $4.88 | $5.14 | $5.14 | 65,400 |
2020-07-13 | $5.85 | $5.99 | $4.72 | $4.92 | $4.92 | 102,300 |
2020-07-10 | $5.46 | $6.06 | $5.20 | $5.82 | $5.82 | 103,900 |
2020-07-09 | $5.41 | $5.68 | $4.92 | $5.47 | $5.47 | 65,900 |
2020-07-08 | $5.99 | $6.00 | $5.18 | $5.49 | $5.49 | 110,700 |
2020-07-07 | $7.04 | $7.12 | $5.07 | $5.49 | $5.49 | 186,800 |
2020-07-06 | $7.86 | $8.49 | $6.70 | $6.98 | $6.98 | 139,300 |
2020-07-02 | $7.10 | $8.15 | $6.80 | $7.62 | $7.62 | 53,900 |
2020-07-01 | $6.60 | $7.48 | $6.45 | $6.98 | $6.98 | 83,800 |
2020-06-30 | $7.04 | $7.54 | $6.56 | $6.58 | $6.58 | 59,400 |
2020-06-29 | $5.52 | $7.50 | $5.38 | $6.87 | $6.87 | 153,700 |
2020-06-26 | $5.27 | $6.05 | $5.27 | $6.05 | $6.05 | 108,878 |
2020-06-25 | $5.47 | $6.00 | $5.08 | $5.80 | $5.80 | 68,272 |
2020-06-24 | $5.70 | $5.84 | $5.30 | $5.48 | $5.48 | 33,648 |
2020-06-23 | $5.71 | $5.74 | $5.30 | $5.74 | $5.74 | 41,562 |
2020-06-22 | $5.50 | $5.95 | $5.15 | $5.74 | $5.74 | 31,863 |
2020-06-19 | $5.66 | $6.10 | $5.03 | $5.38 | $5.38 | 101,918 |
2020-06-18 | $5.40 | $6.00 | $4.76 | $5.61 | $5.61 | 62,206 |
2020-06-17 | $5.16 | $5.80 | $4.91 | $5.40 | $5.40 | 76,772 |
2020-06-16 | $4.89 | $5.30 | $4.63 | $5.15 | $5.15 | 137,138 |
2020-06-15 | $4.47 | $4.93 | $3.90 | $4.91 | $4.91 | 100,100 |
2020-06-12 | $4.05 | $4.54 | $3.80 | $4.54 | $4.54 | 60,073 |
2020-06-11 | $4.00 | $4.10 | $3.70 | $4.10 | $4.10 | 125,143 |
2020-06-10 | $4.04 | $4.18 | $3.84 | $4.16 | $4.16 | 55,320 |
2020-06-09 | $4.21 | $4.24 | $3.72 | $4.01 | $4.01 | 93,674 |
2020-06-08 | $4.40 | $4.74 | $3.82 | $4.02 | $4.02 | 168,142 |
2020-06-05 | $4.08 | $4.77 | $3.91 | $4.43 | $4.43 | 247,385 |
2020-06-04 | $3.73 | $4.40 | $3.35 | $4.25 | $4.25 | 222,254 |
2020-06-03 | $3.80 | $4.00 | $3.45 | $3.76 | $3.76 | 237,425 |
2020-06-02 | $3.69 | $3.71 | $3.14 | $3.60 | $3.60 | 350,223 |
2020-06-01 | $2.81 | $3.59 | $2.68 | $3.40 | $3.40 | 540,209 |
2020-05-29 | $2.97 | $3.00 | $2.70 | $2.74 | $2.74 | 290,543 |
2020-05-28 | $2.81 | $2.96 | $2.73 | $2.77 | $2.77 | 256,157 |
2020-05-27 | $2.69 | $2.80 | $2.63 | $2.77 | $2.77 | 43,540 |
2020-05-26 | $2.82 | $2.82 | $2.69 | $2.69 | $2.69 | 7,690 |
2020-05-22 | $2.63 | $2.81 | $2.63 | $2.70 | $2.70 | 18,110 |
2020-05-21 | $2.83 | $2.86 | $2.66 | $2.66 | $2.66 | 77,233 |
2020-05-20 | $2.75 | $2.84 | $2.68 | $2.70 | $2.70 | 29,301 |
2020-05-19 | $2.80 | $2.80 | $2.66 | $2.66 | $2.66 | 16,840 |
2020-05-18 | $2.80 | $2.90 | $2.66 | $2.76 | $2.76 | 21,656 |
2020-05-15 | $2.80 | $2.83 | $2.70 | $2.81 | $2.81 | 34,262 |
2020-05-14 | $2.78 | $2.92 | $2.72 | $2.80 | $2.80 | 17,388 |
2020-05-13 | $2.87 | $2.99 | $2.76 | $2.81 | $2.81 | 126,113 |
2020-05-12 | $2.87 | $2.87 | $2.78 | $2.85 | $2.85 | 33,441 |
2020-05-11 | $2.65 | $2.84 | $2.65 | $2.79 | $2.79 | 28,246 |
2020-05-08 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 12,771 |
2020-05-07 | $2.60 | $2.71 | $2.60 | $2.67 | $2.67 | 24,163 |
2020-05-06 | $2.82 | $2.90 | $2.60 | $2.65 | $2.65 | 14,282 |
2020-05-05 | $2.51 | $2.82 | $2.51 | $2.71 | $2.71 | 13,106 |
2020-05-04 | $2.87 | $2.90 | $2.50 | $2.51 | $2.51 | 30,125 |
2020-05-01 | $2.96 | $2.96 | $2.61 | $2.69 | $2.69 | 22,360 |
2020-04-30 | $2.95 | $2.98 | $2.85 | $2.87 | $2.87 | 17,034 |
2020-04-29 | $2.90 | $3.03 | $2.72 | $2.86 | $2.86 | 37,735 |
2020-04-28 | $3.01 | $3.03 | $2.79 | $2.93 | $2.93 | 46,729 |
2020-04-27 | $2.79 | $2.94 | $2.71 | $2.93 | $2.93 | 30,530 |
2020-04-24 | $2.80 | $2.98 | $2.73 | $2.88 | $2.88 | 61,469 |
2020-04-23 | $2.64 | $2.75 | $2.60 | $2.70 | $2.70 | 25,118 |
2020-04-22 | $2.70 | $2.74 | $2.60 | $2.64 | $2.64 | 25,077 |
2020-04-21 | $2.73 | $2.78 | $2.67 | $2.74 | $2.74 | 16,620 |
2020-04-20 | $2.88 | $2.88 | $2.61 | $2.75 | $2.75 | 18,276 |
2020-04-17 | $2.86 | $2.89 | $2.60 | $2.72 | $2.72 | 48,835 |
2020-04-16 | $2.99 | $2.99 | $2.60 | $2.65 | $2.65 | 22,323 |
2020-04-15 | $3.08 | $3.10 | $2.80 | $2.86 | $2.86 | 19,604 |
2020-04-14 | $2.90 | $3.04 | $2.77 | $2.99 | $2.99 | 27,264 |
2020-04-13 | $2.73 | $2.78 | $2.56 | $2.72 | $2.72 | 21,664 |
2020-04-09 | $2.51 | $2.76 | $2.50 | $2.70 | $2.70 | 37,875 |
2020-04-08 | $2.74 | $2.83 | $2.40 | $2.59 | $2.59 | 23,717 |
2020-04-07 | $2.70 | $2.80 | $2.40 | $2.68 | $2.68 | 26,900 |
2020-04-06 | $3.17 | $3.17 | $2.56 | $2.65 | $2.65 | 24,513 |
2020-04-03 | $3.19 | $3.48 | $2.50 | $2.70 | $2.70 | 32,048 |
2020-04-02 | $2.92 | $3.22 | $2.65 | $2.66 | $2.66 | 55,571 |
2020-04-01 | $2.75 | $3.53 | $2.50 | $3.14 | $3.14 | 227,251 |
2020-03-31 | $2.19 | $6.00 | $1.95 | $3.29 | $3.29 | 3,334,815 |
2020-03-30 | $2.45 | $2.95 | $1.33 | $1.71 | $1.71 | 97,343 |
2020-03-27 | $2.26 | $2.63 | $2.25 | $2.30 | $2.30 | 5,064 |
2020-03-26 | $2.98 | $2.98 | $2.23 | $2.64 | $2.64 | 8,214 |
2020-03-25 | $2.46 | $2.71 | $2.34 | $2.63 | $2.63 | 10,134 |
2020-03-24 | $2.01 | $2.82 | $2.01 | $2.59 | $2.59 | 4,336 |
2020-03-23 | $3.30 | $3.30 | $2.33 | $2.36 | $2.36 | 15,717 |
2020-03-20 | $3.73 | $3.75 | $2.80 | $2.97 | $2.97 | 4,217 |
2020-03-19 | $3.65 | $4.40 | $3.65 | $3.73 | $3.73 | 11,218 |
2020-03-18 | $4.17 | $4.55 | $2.01 | $3.25 | $3.25 | 17,293 |
2020-03-17 | $3.72 | $5.52 | $3.72 | $4.09 | $4.09 | 47,345 |
2020-03-16 | $3.18 | $4.39 | $3.08 | $3.71 | $3.71 | 17,162 |
2020-03-13 | $3.03 | $3.03 | $2.44 | $2.50 | $2.50 | 18,058 |
2020-03-12 | $2.06 | $3.52 | $2.06 | $3.35 | $3.35 | 11,096 |
2020-03-11 | $3.40 | $3.51 | $3.16 | $3.20 | $3.20 | 2,209 |
2020-03-10 | $4.20 | $4.20 | $3.86 | $3.90 | $3.90 | 1,600 |
2020-03-09 | $4.90 | $4.90 | $4.01 | $4.67 | $4.67 | 1,685 |
2020-03-06 | $4.93 | $5.13 | $4.93 | $5.00 | $5.00 | 2,475 |
2020-03-05 | $4.57 | $4.63 | $4.57 | $4.63 | $4.63 | 774 |
2020-03-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 329 |
2020-03-03 | $5.04 | $5.04 | $4.94 | $4.94 | $4.94 | 858 |
2020-03-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 73 |
2020-02-28 | $5.10 | $5.19 | $4.62 | $5.19 | $5.19 | 4,477 |
2020-02-27 | $5.50 | $5.50 | $5.12 | $5.50 | $5.50 | 4,199 |
2020-02-26 | $5.05 | $5.80 | $5.05 | $5.80 | $5.80 | 13,178 |
2020-02-25 | $5.81 | $5.81 | $5.25 | $5.73 | $5.73 | 3,276 |
2020-02-24 | $5.90 | $5.90 | $5.51 | $5.87 | $5.87 | 7,051 |
2020-02-21 | $5.85 | $5.89 | $5.41 | $5.50 | $5.50 | 4,341 |
2020-02-20 | $5.50 | $5.73 | $5.50 | $5.73 | $5.73 | 2,760 |
2020-02-19 | $5.90 | $5.90 | $5.47 | $5.56 | $5.56 | 3,452 |
2020-02-18 | $5.15 | $5.39 | $5.15 | $5.20 | $5.20 | 1,750 |
2020-02-14 | $5.04 | $5.20 | $5.04 | $5.16 | $5.16 | 1,321 |
2020-02-13 | $5.22 | $5.50 | $5.22 | $5.50 | $5.50 | 1,523 |
2020-02-12 | $5.36 | $5.38 | $4.82 | $5.04 | $5.04 | 4,689 |
2020-02-11 | $5.15 | $5.22 | $5.00 | $5.22 | $5.22 | 781 |
2020-02-10 | $5.31 | $5.31 | $5.05 | $5.31 | $5.31 | 1,256 |
2020-02-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 256 |
2020-02-06 | $5.11 | $5.26 | $5.11 | $5.26 | $5.26 | 900 |
2020-02-05 | $4.89 | $5.38 | $4.89 | $5.38 | $5.38 | 1,204 |
2020-02-04 | $4.88 | $4.88 | $4.65 | $4.65 | $4.65 | 1,691 |
2020-02-03 | $4.85 | $4.88 | $4.63 | $4.67 | $4.67 | 2,545 |
2020-01-31 | $5.03 | $5.14 | $4.78 | $4.98 | $4.98 | 10,278 |
2020-01-30 | $5.03 | $5.25 | $4.79 | $5.25 | $5.25 | 3,338 |
2020-01-29 | $5.08 | $5.37 | $4.73 | $5.34 | $5.34 | 7,263 |
2020-01-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 360 |
2020-01-27 | $4.84 | $5.23 | $4.84 | $4.86 | $4.86 | 1,889 |
2020-01-24 | $5.18 | $5.18 | $4.72 | $5.18 | $5.18 | 10,651 |
2020-01-23 | $4.96 | $5.09 | $4.62 | $4.99 | $4.99 | 6,957 |
2020-01-22 | $5.03 | $5.17 | $5.02 | $5.17 | $5.17 | 1,212 |
2020-01-21 | $5.10 | $5.23 | $5.00 | $5.20 | $5.20 | 5,159 |
2020-01-17 | $5.37 | $5.39 | $5.03 | $5.33 | $5.33 | 5,820 |
2020-01-16 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 3,283 |
2020-01-15 | $5.25 | $5.67 | $4.73 | $5.30 | $5.30 | 12,475 |
2020-01-14 | $5.40 | $5.66 | $4.55 | $5.01 | $5.01 | 14,080 |
2020-01-13 | $5.35 | $5.68 | $5.20 | $5.20 | $5.20 | 15,819 |
2020-01-10 | $5.25 | $5.37 | $5.00 | $5.23 | $5.23 | 10,406 |
2020-01-09 | $4.56 | $5.17 | $4.49 | $5.17 | $5.17 | 74,877 |
2020-01-08 | $4.48 | $4.59 | $4.24 | $4.41 | $4.41 | 6,350 |
2020-01-07 | $4.46 | $4.60 | $4.30 | $4.38 | $4.38 | 4,579 |
2020-01-06 | $4.49 | $4.89 | $4.03 | $4.37 | $4.37 | 20,944 |
2020-01-03 | $3.74 | $5.30 | $3.73 | $4.28 | $4.28 | 57,522 |
2020-01-02 | $3.74 | $3.75 | $3.65 | $3.75 | $3.75 | 2,199 |
2019-12-31 | $3.54 | $4.05 | $3.54 | $3.75 | $3.75 | 4,247 |
2019-12-30 | $3.65 | $3.75 | $3.35 | $3.75 | $3.75 | 9,465 |
2019-12-27 | $3.50 | $3.72 | $3.50 | $3.72 | $3.72 | 2,232 |
2019-12-26 | $3.71 | $3.75 | $3.41 | $3.65 | $3.65 | 15,235 |
2019-12-24 | $3.65 | $3.75 | $3.58 | $3.61 | $3.61 | 9,422 |
2019-12-23 | $3.88 | $3.88 | $3.71 | $3.75 | $3.75 | 5,547 |
2019-12-20 | $3.60 | $3.95 | $3.54 | $3.83 | $3.83 | 10,181 |
2019-12-19 | $3.48 | $3.73 | $3.46 | $3.57 | $3.57 | 5,632 |
2019-12-18 | $3.66 | $3.85 | $3.66 | $3.68 | $3.68 | 6,551 |
2019-12-17 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 7,686 |
2019-12-16 | $3.69 | $3.77 | $3.42 | $3.76 | $3.76 | 3,154 |
2019-12-13 | $3.54 | $4.01 | $3.25 | $3.40 | $3.40 | 14,692 |
2019-12-12 | $4.19 | $4.19 | $3.73 | $3.76 | $3.76 | 19,017 |
2019-12-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 440 |
2019-12-10 | $3.63 | $3.63 | $3.32 | $3.50 | $3.50 | 8,983 |
2019-12-09 | $3.96 | $4.00 | $3.52 | $3.60 | $3.60 | 6,997 |
2019-12-06 | $3.73 | $3.75 | $3.60 | $3.63 | $3.63 | 1,649 |
2019-12-05 | $3.99 | $3.99 | $3.55 | $3.90 | $3.90 | 2,037 |
2019-12-04 | $3.30 | $3.69 | $3.30 | $3.58 | $3.58 | 8,844 |
2019-12-03 | $3.58 | $3.72 | $3.37 | $3.42 | $3.42 | 36,340 |
2019-12-02 | $3.57 | $3.87 | $3.36 | $3.57 | $3.57 | 5,181 |
2019-11-29 | $3.46 | $3.52 | $3.25 | $3.52 | $3.52 | 7,593 |
2019-11-27 | $3.65 | $3.65 | $3.26 | $3.29 | $3.29 | 13,301 |
2019-11-26 | $3.77 | $3.77 | $3.50 | $3.50 | $3.50 | 13,797 |
2019-11-25 | $4.10 | $4.17 | $3.71 | $3.80 | $3.80 | 12,869 |
2019-11-22 | $4.32 | $4.32 | $4.04 | $4.15 | $4.15 | 3,130 |
2019-11-21 | $4.15 | $4.37 | $4.03 | $4.25 | $4.25 | 1,860 |
2019-11-20 | $4.20 | $4.47 | $3.92 | $4.11 | $4.11 | 8,001 |
2019-11-19 | $4.18 | $4.37 | $4.12 | $4.36 | $4.36 | 2,760 |
2019-11-18 | $4.64 | $4.67 | $4.05 | $4.18 | $4.18 | 30,401 |
2019-11-15 | $4.30 | $4.68 | $3.90 | $4.21 | $4.21 | 15,102 |
2019-11-14 | $3.75 | $4.16 | $3.66 | $3.90 | $3.90 | 24,434 |
2019-11-13 | $3.66 | $4.00 | $3.55 | $3.75 | $3.75 | 14,281 |
2019-11-12 | $3.81 | $3.81 | $3.60 | $3.64 | $3.64 | 4,530 |
2019-11-11 | $3.60 | $3.85 | $3.55 | $3.80 | $3.80 | 12,120 |
2019-11-08 | $3.49 | $3.85 | $3.49 | $3.62 | $3.62 | 16,209 |
2019-11-07 | $3.51 | $4.04 | $3.06 | $3.38 | $3.38 | 21,562 |
2019-11-06 | $3.20 | $3.80 | $3.12 | $3.45 | $3.45 | 25,091 |
2019-11-05 | $3.03 | $3.38 | $3.03 | $3.26 | $3.26 | 7,435 |
2019-11-04 | $2.79 | $2.98 | $2.65 | $2.98 | $2.98 | 8,951 |
2019-11-01 | $2.94 | $3.20 | $2.78 | $2.78 | $2.78 | 17,366 |
2019-10-31 | $3.07 | $3.39 | $2.74 | $2.95 | $2.95 | 5,862 |
2019-10-30 | $3.40 | $3.60 | $3.07 | $3.09 | $3.09 | 13,783 |
2019-10-29 | $3.72 | $3.72 | $3.34 | $3.34 | $3.34 | 16,901 |
2019-10-28 | $3.85 | $3.85 | $3.62 | $3.69 | $3.69 | 101,000 |
2019-10-25 | $3.43 | $3.70 | $3.43 | $3.67 | $3.67 | 2,378 |
2019-10-24 | $3.71 | $3.93 | $3.42 | $3.70 | $3.70 | 35,067 |
2019-10-23 | $3.70 | $3.79 | $3.60 | $3.70 | $3.70 | 8,332 |
2019-10-22 | $3.85 | $4.05 | $3.66 | $3.75 | $3.75 | 6,695 |
2019-10-21 | $3.80 | $3.86 | $3.68 | $3.85 | $3.85 | 9,060 |
2019-10-18 | $3.80 | $3.90 | $3.53 | $3.88 | $3.88 | 5,892 |
2019-10-17 | $4.05 | $4.07 | $3.75 | $3.79 | $3.79 | 23,459 |
2019-10-16 | $3.99 | $4.29 | $3.70 | $4.05 | $4.05 | 5,258 |
2019-10-15 | $4.41 | $4.44 | $3.75 | $3.96 | $3.96 | 22,067 |
2019-10-14 | $4.74 | $4.74 | $4.46 | $4.70 | $4.70 | 4,599 |
2019-10-11 | $3.52 | $4.99 | $3.47 | $4.45 | $4.45 | 18,987 |
2019-10-10 | $3.66 | $3.80 | $3.26 | $3.32 | $3.32 | 4,563 |
2019-10-09 | $4.06 | $4.06 | $3.68 | $3.68 | $3.68 | 3,806 |
2019-10-08 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 476 |
2019-10-07 | $4.10 | $4.15 | $4.05 | $4.08 | $4.08 | 15,480 |
2019-10-04 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 2,206 |
2019-10-03 | $4.33 | $4.49 | $4.10 | $4.12 | $4.12 | 8,023 |
2019-10-02 | $4.43 | $4.55 | $4.30 | $4.31 | $4.31 | 6,685 |
2019-10-01 | $4.53 | $4.65 | $4.40 | $4.50 | $4.50 | 7,510 |
2019-09-30 | $4.56 | $4.59 | $4.38 | $4.50 | $4.50 | 9,436 |
2019-09-27 | $4.40 | $4.76 | $4.34 | $4.59 | $4.59 | 3,130 |
2019-09-26 | $4.73 | $4.73 | $4.20 | $4.20 | $4.20 | 2,522 |
2019-09-25 | $4.43 | $4.43 | $4.20 | $4.26 | $4.26 | 5,138 |
2019-09-24 | $4.60 | $4.65 | $4.26 | $4.39 | $4.39 | 9,703 |
2019-09-23 | $4.65 | $4.79 | $4.21 | $4.40 | $4.40 | 34,648 |
2019-09-20 | $4.63 | $5.56 | $4.51 | $4.65 | $4.65 | 7,291 |
2019-09-19 | $4.70 | $5.12 | $4.68 | $4.70 | $4.70 | 10,434 |
2019-09-18 | $4.44 | $5.34 | $4.40 | $4.79 | $4.79 | 8,391 |
2019-09-17 | $4.61 | $4.66 | $4.39 | $4.39 | $4.39 | 32,164 |
2019-09-16 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 1,607 |
2019-09-13 | $4.73 | $4.77 | $4.55 | $4.67 | $4.67 | 7,362 |
2019-09-12 | $4.84 | $5.00 | $4.63 | $4.75 | $4.75 | 34,329 |
2019-09-11 | $4.91 | $5.02 | $4.81 | $4.85 | $4.85 | 8,675 |
2019-09-10 | $5.00 | $5.00 | $4.85 | $4.91 | $4.91 | 7,214 |
2019-09-09 | $5.00 | $5.02 | $4.78 | $5.00 | $5.00 | 14,955 |
2019-09-06 | $4.55 | $5.07 | $4.50 | $4.81 | $4.81 | 10,369 |
2019-09-05 | $4.53 | $5.97 | $4.50 | $4.50 | $4.50 | 76,242 |
2019-09-04 | $4.20 | $4.50 | $4.20 | $4.50 | $4.50 | 2,345 |
2019-09-03 | $4.87 | $4.87 | $4.05 | $4.20 | $4.20 | 15,416 |
2019-08-30 | $4.80 | $5.52 | $4.80 | $4.96 | $4.96 | 4,392 |
2019-08-29 | $5.00 | $5.37 | $4.60 | $4.82 | $4.82 | 2,639 |
2019-08-28 | $4.64 | $4.99 | $4.64 | $4.99 | $4.99 | 1,498 |
2019-08-27 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 659 |
2019-08-26 | $4.67 | $5.14 | $4.67 | $5.14 | $5.14 | 3,115 |
2019-08-23 | $5.17 | $5.17 | $4.32 | $4.80 | $4.80 | 15,296 |
2019-08-22 | $4.90 | $5.23 | $4.80 | $5.23 | $5.23 | 8,536 |
2019-08-21 | $4.80 | $5.00 | $4.65 | $5.00 | $5.00 | 3,020 |
2019-08-20 | $4.57 | $5.25 | $4.57 | $4.78 | $4.78 | 21,098 |
2019-08-19 | $4.65 | $4.65 | $4.50 | $4.62 | $4.62 | 2,684 |
2019-08-16 | $4.50 | $4.65 | $4.42 | $4.64 | $4.64 | 9,369 |
2019-08-15 | $4.75 | $5.00 | $4.04 | $4.40 | $4.40 | 11,277 |
2019-08-14 | $4.51 | $4.86 | $4.51 | $4.86 | $4.86 | 4,949 |
2019-08-13 | $5.00 | $5.00 | $4.44 | $4.55 | $4.55 | 13,708 |
2019-08-12 | $4.85 | $4.90 | $4.82 | $4.90 | $4.90 | 1,987 |
2019-08-09 | $4.94 | $5.22 | $4.76 | $4.85 | $4.85 | 14,246 |
2019-08-08 | $5.07 | $5.07 | $4.95 | $4.99 | $4.99 | 2,731 |
2019-08-07 | $5.23 | $5.23 | $4.57 | $4.87 | $4.87 | 4,785 |
2019-08-06 | $5.39 | $5.39 | $4.72 | $4.89 | $4.89 | 3,203 |
2019-08-05 | $4.96 | $5.25 | $4.44 | $4.44 | $4.44 | 7,069 |
2019-08-02 | $6.04 | $6.04 | $4.92 | $4.99 | $4.99 | 30,198 |
2019-08-01 | $6.61 | $6.61 | $5.50 | $5.50 | $5.50 | 10,809 |
2019-07-31 | $5.56 | $6.46 | $5.56 | $6.01 | $6.01 | 6,057 |
2019-07-30 | $5.90 | $6.04 | $5.56 | $5.56 | $5.56 | 25,017 |
2019-07-29 | $5.84 | $6.14 | $5.84 | $5.89 | $5.89 | 13,370 |
2019-07-26 | $6.20 | $6.35 | $5.74 | $6.09 | $6.09 | 5,173 |
2019-07-25 | $6.35 | $6.50 | $5.75 | $5.98 | $5.98 | 47,088 |
2019-07-24 | $5.99 | $6.96 | $5.99 | $6.05 | $6.05 | 6,879 |
2019-07-23 | $6.13 | $6.77 | $6.09 | $6.61 | $6.61 | 10,728 |
2019-07-22 | $6.63 | $6.63 | $6.00 | $6.24 | $6.24 | 7,038 |
2019-07-19 | $6.39 | $7.51 | $6.39 | $6.50 | $6.50 | 14,651 |
2019-07-18 | $7.04 | $7.18 | $6.40 | $6.40 | $6.40 | 9,115 |
2019-07-17 | $6.87 | $7.21 | $6.87 | $7.10 | $7.10 | 6,723 |
2019-07-16 | $7.08 | $7.42 | $6.86 | $7.10 | $7.10 | 4,798 |
2019-07-15 | $7.60 | $7.60 | $7.17 | $7.21 | $7.21 | 2,546 |
2019-07-12 | $7.32 | $7.85 | $7.32 | $7.40 | $7.40 | 4,682 |
2019-07-11 | $7.40 | $7.84 | $7.21 | $7.21 | $7.21 | 9,179 |
2019-07-10 | $7.84 | $7.84 | $7.20 | $7.47 | $7.47 | 2,890 |
2019-07-09 | $7.54 | $7.54 | $7.30 | $7.30 | $7.30 | 1,918 |
2019-07-08 | $7.83 | $7.83 | $7.50 | $7.50 | $7.50 | 17,178 |
2019-07-05 | $7.74 | $7.85 | $7.50 | $7.79 | $7.79 | 2,967 |
2019-07-03 | $7.64 | $7.70 | $7.19 | $7.19 | $7.19 | 1,987 |
2019-07-02 | $7.30 | $7.51 | $7.14 | $7.49 | $7.49 | 7,762 |
2019-07-01 | $7.66 | $8.05 | $7.04 | $7.25 | $7.25 | 78,405 |
2019-06-28 | $7.88 | $8.41 | $7.50 | $7.50 | $7.50 | 49,250 |
2019-06-27 | $7.46 | $8.42 | $7.45 | $7.90 | $7.90 | 11,009 |
2019-06-26 | $8.69 | $8.69 | $7.81 | $7.93 | $7.93 | 32,845 |
2019-06-25 | $8.31 | $8.44 | $7.90 | $7.90 | $7.90 | 20,540 |
2019-06-24 | $8.30 | $8.87 | $8.06 | $8.23 | $8.23 | 18,254 |
2019-06-21 | $9.08 | $9.50 | $8.35 | $8.57 | $8.57 | 167,704 |
2019-06-20 | $9.43 | $10.00 | $9.00 | $9.00 | $9.00 | 66,568 |
2019-06-19 | $8.54 | $10.02 | $7.64 | $9.50 | $9.50 | 64,300 |
2019-06-18 | $7.89 | $8.43 | $7.70 | $8.43 | $8.43 | 43,667 |
2019-06-17 | $7.49 | $7.86 | $5.69 | $7.66 | $7.66 | 50,402 |
2019-06-14 | $7.90 | $7.90 | $7.51 | $7.55 | $7.55 | 23,938 |
2019-06-13 | $7.92 | $7.92 | $7.66 | $7.83 | $7.83 | 16,328 |
2019-06-12 | $8.06 | $8.50 | $7.79 | $7.95 | $7.95 | 65,571 |
2019-06-11 | $7.82 | $8.63 | $7.58 | $8.14 | $8.14 | 43,655 |
2019-06-10 | $9.25 | $9.38 | $7.55 | $7.80 | $7.80 | 106,057 |
2019-06-07 | $9.53 | $9.85 | $9.28 | $9.29 | $9.29 | 59,872 |
2019-06-06 | $9.57 | $9.94 | $9.40 | $9.41 | $9.41 | 29,581 |
2019-06-05 | $9.90 | $10.42 | $9.25 | $9.66 | $9.66 | 60,973 |
2019-06-04 | $10.24 | $10.34 | $9.28 | $9.94 | $9.94 | 143,355 |
2019-06-03 | $10.01 | $10.62 | $9.75 | $10.12 | $10.12 | 228,630 |
2019-05-31 | $9.25 | $10.00 | $8.85 | $9.99 | $9.99 | 215,082 |
2019-05-30 | $8.87 | $9.75 | $8.80 | $9.11 | $9.11 | 122,227 |
2019-05-29 | $8.89 | $9.00 | $8.40 | $8.97 | $8.97 | 76,119 |
2019-05-28 | $9.23 | $9.24 | $8.51 | $8.83 | $8.83 | 64,319 |
2019-05-24 | $9.19 | $9.24 | $8.63 | $9.02 | $9.02 | 29,449 |
2019-05-23 | $8.52 | $9.18 | $8.37 | $8.66 | $8.66 | 58,977 |
2019-05-22 | $8.93 | $9.14 | $8.36 | $8.90 | $8.90 | 149,838 |
2019-05-21 | $9.25 | $9.25 | $8.52 | $9.03 | $9.03 | 154,593 |
2019-05-20 | $8.94 | $9.00 | $8.50 | $9.00 | $9.00 | 141,649 |
2019-05-17 | $8.41 | $8.98 | $8.22 | $8.78 | $8.78 | 34,740 |
2019-05-16 | $8.78 | $8.99 | $8.18 | $8.60 | $8.60 | 40,589 |
2019-05-15 | $9.10 | $9.10 | $8.16 | $8.68 | $8.68 | 76,539 |
2019-05-14 | $7.70 | $8.90 | $7.70 | $8.90 | $8.90 | 108,897 |
2019-05-13 | $7.95 | $8.00 | $7.56 | $7.98 | $7.98 | 53,636 |
2019-05-10 | $7.96 | $8.32 | $7.79 | $8.27 | $8.27 | 70,132 |
2019-05-09 | $8.46 | $8.66 | $7.90 | $8.10 | $8.10 | 263,507 |
2019-05-08 | $8.29 | $8.60 | $7.85 | $8.23 | $8.23 | 251,892 |
2019-05-07 | $9.50 | $9.60 | $7.18 | $7.89 | $7.89 | 1,366,878 |
Trevi Therapeutics Inc (TRVI) News Headlines
Recent Trevi Therapeutics Inc (TRVI) News
Similar Companies to Trevi Therapeutics Inc (TRVI) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |