Americas Gold and Silver Corp (USAS)

Exchange: NYSE MKT

$0.78 ($-0.03) -3.77%

Data as of Dec. 2, 2021

Dec. 2, 2021
Americas Gold and Silver Corp - Daily Information
Click for more stock information on Americas Gold and Silver Corp.
Daily Information Data
Date Dec. 2, 2021
Open $0.80
Previous Close $0.78
High $0.83
Low $0.76
Adjusted Open $0.80
Previous Adjusted Close $0.78
Adjusted High $0.83
Adjusted Low $0.76

About Americas Gold and Silver Corp (USAS)

Americas Gold and Silver Corporation is a high-growth, precious metals mining company with multiple assets in North America. The Company’s newest asset, the Relief Canyon mine in Nevada, USA, has poured first gold and is expected to ramp up to full production over the course of 2020. The Company also owns the Cosalá Operations in Sinaloa, Mexico and manages the 60%-owned Galena Complex in Idaho, USA. The Company has completed the outstanding option acquisition agreement for the San Felipe development project in Sonora, Mexico.

Historical Stock Data for Americas Gold and Silver Corp (USAS)
Date Open High Low Close Adj.Close Volume
2021-12-01 $0.80 $0.83 $0.76 $0.78 $0.78 807,600
2021-11-30 $0.83 $0.87 $0.80 $0.81 $0.81 573,428
2021-11-29 $0.89 $0.89 $0.81 $0.83 $0.83 917,863
2021-11-26 $0.94 $0.94 $0.84 $0.85 $0.85 794,650
2021-11-24 $0.87 $0.93 $0.87 $0.93 $0.93 238,955
2021-11-23 $0.88 $0.90 $0.86 $0.88 $0.88 478,600
2021-11-22 $0.94 $0.94 $0.89 $0.91 $0.91 918,158
2021-11-19 $0.97 $1.00 $0.94 $0.94 $0.94 1,017,759
2021-11-18 $0.99 $1.00 $0.95 $0.99 $0.99 641,242
2021-11-17 $0.98 $1.02 $0.98 $0.99 $0.99 362,072
2021-11-16 $1.03 $1.03 $0.96 $0.97 $0.97 718,495
2021-11-15 $1.10 $1.10 $1.01 $1.04 $1.04 755,815
2021-11-12 $1.10 $1.10 $1.05 $1.09 $1.09 607,141
2021-11-11 $1.09 $1.10 $1.06 $1.10 $1.10 1,444,954
2021-11-10 $1.00 $1.09 $1.00 $1.05 $1.05 1,465,390
2021-11-09 $0.99 $0.99 $0.95 $0.98 $0.98 747,587
2021-11-08 $0.93 $0.98 $0.93 $0.98 $0.98 1,586,862
2021-11-05 $0.89 $0.92 $0.86 $0.92 $0.92 2,854,924
2021-11-04 $0.89 $0.92 $0.88 $0.89 $0.89 486,487
2021-11-03 $0.87 $0.89 $0.83 $0.87 $0.87 635,261
2021-11-02 $0.92 $0.92 $0.84 $0.86 $0.86 733,738
2021-11-01 $0.93 $0.93 $0.89 $0.92 $0.92 848,451
2021-10-29 $0.95 $0.95 $0.91 $0.93 $0.93 1,279,717
2021-10-28 $0.95 $0.96 $0.91 $0.92 $0.92 782,679
2021-10-27 $0.92 $0.94 $0.92 $0.93 $0.93 1,067,717
2021-10-26 $0.91 $0.93 $0.91 $0.93 $0.93 960,326
2021-10-25 $0.93 $0.93 $0.90 $0.91 $0.91 1,297,459
2021-10-22 $0.90 $0.93 $0.89 $0.91 $0.91 1,502,201
2021-10-21 $0.89 $0.90 $0.87 $0.89 $0.89 921,947
2021-10-20 $0.91 $0.92 $0.89 $0.90 $0.90 1,508,043
2021-10-19 $0.88 $0.89 $0.86 $0.89 $0.89 1,063,334
2021-10-18 $0.83 $0.85 $0.83 $0.85 $0.85 528,226
2021-10-15 $0.83 $0.84 $0.82 $0.82 $0.82 743,006
2021-10-14 $0.84 $0.84 $0.82 $0.84 $0.84 1,366,619
2021-10-13 $0.82 $0.82 $0.79 $0.80 $0.80 942,698
2021-10-12 $0.78 $0.80 $0.76 $0.79 $0.79 819,375
2021-10-11 $0.77 $0.78 $0.76 $0.77 $0.77 297,733
2021-10-08 $0.75 $0.77 $0.75 $0.76 $0.76 926,391
2021-10-07 $0.70 $0.75 $0.69 $0.74 $0.74 1,241,886
2021-10-06 $0.71 $0.71 $0.68 $0.69 $0.69 1,283,653
2021-10-05 $0.76 $0.78 $0.70 $0.71 $0.71 1,324,965
2021-10-04 $0.76 $0.76 $0.73 $0.76 $0.76 1,283,992
2021-10-01 $0.80 $0.81 $0.73 $0.76 $0.76 1,360,212
2021-09-30 $0.77 $0.81 $0.76 $0.80 $0.80 2,908,656
2021-09-29 $0.80 $0.80 $0.76 $0.76 $0.76 1,063,098
2021-09-28 $0.81 $0.81 $0.78 $0.79 $0.79 783,510
2021-09-27 $0.80 $0.84 $0.79 $0.80 $0.80 984,634
2021-09-24 $0.85 $0.86 $0.79 $0.80 $0.80 2,335,910
2021-09-23 $0.90 $0.90 $0.85 $0.86 $0.86 900,224
2021-09-22 $0.90 $0.91 $0.87 $0.88 $0.88 829,082
2021-09-21 $0.90 $0.91 $0.88 $0.89 $0.89 969,859
2021-09-20 $0.95 $0.95 $0.87 $0.88 $0.88 1,415,708
2021-09-17 $1.02 $1.03 $0.94 $0.95 $0.95 3,381,782
2021-09-16 $1.05 $1.06 $0.99 $1.01 $1.01 1,399,668
2021-09-15 $1.11 $1.13 $1.08 $1.09 $1.09 2,028,694
2021-09-14 $1.02 $1.10 $1.02 $1.10 $1.10 1,115,340
2021-09-13 $0.99 $1.05 $0.98 $1.04 $1.04 1,504,216
2021-09-10 $1.01 $1.02 $0.97 $0.97 $0.97 882,795
2021-09-09 $1.01 $1.02 $1.00 $1.01 $1.01 286,023
2021-09-08 $1.02 $1.03 $1.00 $1.01 $1.01 300,092
2021-09-07 $1.06 $1.07 $1.00 $1.02 $1.02 704,058
2021-09-03 $1.05 $1.07 $1.05 $1.07 $1.07 675,719
2021-09-02 $1.05 $1.06 $1.04 $1.04 $1.04 415,059
2021-09-01 $1.05 $1.07 $1.04 $1.06 $1.06 906,042
2021-08-31 $1.03 $1.04 $1.02 $1.04 $1.04 585,487
2021-08-30 $1.00 $1.03 $1.00 $1.03 $1.03 1,010,874
2021-08-27 $0.99 $1.00 $0.97 $1.00 $1.00 1,205,712
2021-08-26 $1.00 $1.01 $0.97 $0.98 $0.98 493,237
2021-08-25 $1.02 $1.02 $0.98 $0.99 $0.99 515,720
2021-08-24 $1.04 $1.05 $1.00 $1.01 $1.01 832,052
2021-08-23 $0.97 $1.04 $0.97 $1.02 $1.02 1,709,710
2021-08-20 $0.96 $1.01 $0.96 $0.97 $0.97 2,224,728
2021-08-19 $0.96 $0.98 $0.95 $0.96 $0.96 2,612,187
2021-08-18 $1.08 $1.08 $0.98 $1.01 $1.01 2,354,691
2021-08-17 $1.11 $1.12 $1.07 $1.09 $1.09 922,577
2021-08-16 $1.20 $1.21 $1.13 $1.13 $1.13 738,420
2021-08-13 $1.22 $1.24 $1.20 $1.20 $1.20 874,494
2021-08-12 $1.26 $1.27 $1.20 $1.22 $1.22 1,176,288
2021-08-11 $1.25 $1.28 $1.22 $1.28 $1.28 1,145,828
2021-08-10 $1.29 $1.30 $1.23 $1.24 $1.24 1,052,725
2021-08-09 $1.29 $1.31 $1.26 $1.29 $1.29 1,602,450
2021-08-06 $1.31 $1.32 $1.28 $1.32 $1.32 833,265
2021-08-05 $1.30 $1.35 $1.27 $1.34 $1.34 935,135
2021-08-04 $1.35 $1.40 $1.29 $1.30 $1.30 878,345
2021-08-03 $1.33 $1.35 $1.31 $1.34 $1.34 617,271
2021-08-02 $1.37 $1.37 $1.31 $1.32 $1.32 719,550
2021-07-30 $1.36 $1.39 $1.36 $1.36 $1.36 417,049
2021-07-29 $1.35 $1.40 $1.33 $1.39 $1.39 1,554,003
2021-07-28 $1.31 $1.31 $1.29 $1.31 $1.31 815,898
2021-07-27 $1.36 $1.37 $1.29 $1.31 $1.31 732,722
2021-07-26 $1.34 $1.38 $1.33 $1.36 $1.36 943,710
2021-07-23 $1.35 $1.37 $1.32 $1.33 $1.33 732,729
2021-07-22 $1.44 $1.44 $1.34 $1.37 $1.37 1,122,597
2021-07-21 $1.34 $1.39 $1.33 $1.39 $1.39 969,375
2021-07-20 $1.38 $1.38 $1.32 $1.33 $1.33 483,354
2021-07-19 $1.42 $1.42 $1.30 $1.34 $1.34 1,427,914
2021-07-16 $1.53 $1.53 $1.42 $1.45 $1.45 707,066
2021-07-15 $1.55 $1.58 $1.51 $1.51 $1.51 509,091
2021-07-14 $1.64 $1.64 $1.54 $1.55 $1.55 609,970
2021-07-13 $1.60 $1.63 $1.58 $1.59 $1.59 396,086
2021-07-12 $1.58 $1.65 $1.58 $1.62 $1.62 774,206
2021-07-09 $1.51 $1.60 $1.51 $1.60 $1.60 696,878
2021-07-08 $1.55 $1.57 $1.51 $1.52 $1.52 844,274
2021-07-07 $1.63 $1.65 $1.54 $1.58 $1.58 1,336,543
2021-07-06 $1.60 $1.61 $1.57 $1.58 $1.58 1,072,550
2021-07-02 $1.52 $1.56 $1.50 $1.56 $1.56 1,143,753
2021-07-01 $1.52 $1.54 $1.48 $1.52 $1.52 820,536
2021-06-30 $1.46 $1.52 $1.43 $1.52 $1.52 3,916,833
2021-06-29 $1.50 $1.52 $1.42 $1.44 $1.44 1,453,214
2021-06-28 $1.54 $1.54 $1.50 $1.51 $1.51 694,170
2021-06-25 $1.53 $1.56 $1.53 $1.54 $1.54 892,969
2021-06-24 $1.52 $1.55 $1.51 $1.52 $1.52 691,440
2021-06-23 $1.52 $1.57 $1.50 $1.53 $1.53 1,059,288
2021-06-22 $1.51 $1.53 $1.50 $1.52 $1.52 954,936
2021-06-21 $1.58 $1.59 $1.50 $1.50 $1.50 1,599,999
2021-06-18 $1.63 $1.63 $1.56 $1.57 $1.57 1,850,689
2021-06-17 $1.65 $1.66 $1.59 $1.61 $1.61 2,094,135
2021-06-16 $1.69 $1.72 $1.66 $1.68 $1.68 1,017,279
2021-06-15 $1.72 $1.73 $1.68 $1.68 $1.68 628,176
2021-06-14 $1.69 $1.75 $1.69 $1.73 $1.73 751,297
2021-06-11 $1.73 $1.75 $1.70 $1.73 $1.73 1,071,942
2021-06-10 $1.70 $1.74 $1.69 $1.73 $1.73 1,348,025
2021-06-09 $1.69 $1.73 $1.69 $1.72 $1.72 875,504
2021-06-08 $1.73 $1.75 $1.68 $1.70 $1.70 973,560
2021-06-07 $1.74 $1.75 $1.72 $1.74 $1.74 761,448
2021-06-04 $1.72 $1.74 $1.70 $1.74 $1.74 1,059,869
2021-06-03 $1.70 $1.71 $1.67 $1.71 $1.71 1,399,133
2021-06-02 $1.76 $1.76 $1.71 $1.73 $1.73 855,941
2021-06-01 $1.77 $1.80 $1.73 $1.75 $1.75 1,406,117
2021-05-28 $1.68 $1.76 $1.67 $1.74 $1.74 2,443,390
2021-05-27 $1.66 $1.68 $1.64 $1.68 $1.68 920,141
2021-05-26 $1.69 $1.71 $1.65 $1.68 $1.68 1,053,873
2021-05-25 $1.72 $1.73 $1.67 $1.70 $1.70 1,065,192
2021-05-24 $1.65 $1.77 $1.65 $1.69 $1.69 2,344,657
2021-05-21 $1.65 $1.72 $1.63 $1.72 $1.72 3,135,944
2021-05-20 $1.64 $1.65 $1.60 $1.63 $1.63 1,832,340
2021-05-19 $1.60 $1.67 $1.60 $1.64 $1.64 2,392,290
2021-05-18 $1.69 $1.69 $1.60 $1.68 $1.68 5,232,179
2021-05-17 $1.93 $2.10 $1.59 $1.65 $1.65 14,121,507
2021-05-14 $2.25 $2.26 $2.17 $2.26 $2.26 760,364
2021-05-13 $2.24 $2.25 $2.07 $2.12 $2.12 2,170,080
2021-05-12 $2.40 $2.40 $2.24 $2.25 $2.25 572,010
2021-05-11 $2.30 $2.40 $2.28 $2.40 $2.40 625,891
2021-05-10 $2.40 $2.49 $2.32 $2.32 $2.32 1,284,221
2021-05-07 $2.30 $2.36 $2.27 $2.35 $2.35 1,078,406
2021-05-06 $2.33 $2.39 $2.25 $2.26 $2.26 1,827,944
2021-05-05 $2.33 $2.34 $2.27 $2.30 $2.30 735,700
2021-05-04 $2.40 $2.46 $2.29 $2.34 $2.34 875,515
2021-05-03 $2.25 $2.42 $2.23 $2.39 $2.39 1,356,461
2021-04-30 $2.17 $2.21 $2.15 $2.15 $2.15 355,002
2021-04-29 $2.27 $2.27 $2.15 $2.17 $2.17 600,614
2021-04-28 $2.24 $2.26 $2.21 $2.23 $2.23 358,470
2021-04-27 $2.29 $2.29 $2.21 $2.24 $2.24 484,279
2021-04-26 $2.30 $2.31 $2.25 $2.28 $2.28 315,984
2021-04-23 $2.29 $2.31 $2.26 $2.27 $2.27 573,497
2021-04-22 $2.34 $2.34 $2.21 $2.27 $2.27 657,859
2021-04-21 $2.20 $2.34 $2.20 $2.32 $2.32 956,410
2021-04-20 $2.21 $2.26 $2.17 $2.20 $2.20 539,714
2021-04-19 $2.33 $2.33 $2.21 $2.23 $2.23 568,677
2021-04-16 $2.31 $2.33 $2.24 $2.28 $2.28 587,336
2021-04-15 $2.18 $2.31 $2.18 $2.28 $2.28 998,257
2021-04-14 $2.23 $2.23 $2.14 $2.14 $2.14 859,195
2021-04-13 $2.20 $2.24 $2.18 $2.20 $2.20 437,210
2021-04-12 $2.25 $2.25 $2.15 $2.17 $2.17 595,615
2021-04-09 $2.31 $2.33 $2.24 $2.26 $2.26 569,736
2021-04-08 $2.28 $2.32 $2.25 $2.31 $2.31 621,239
2021-04-07 $2.33 $2.33 $2.23 $2.25 $2.25 315,218
2021-04-06 $2.28 $2.36 $2.28 $2.31 $2.31 531,502
2021-04-05 $2.32 $2.32 $2.25 $2.28 $2.28 575,694
2021-04-01 $2.30 $2.30 $2.24 $2.28 $2.28 546,439
2021-03-31 $2.22 $2.28 $2.18 $2.25 $2.25 748,279
2021-03-30 $2.05 $2.17 $2.05 $2.17 $2.17 813,603
2021-03-29 $2.16 $2.16 $2.02 $2.11 $2.11 1,360,185
2021-03-26 $2.16 $2.17 $2.03 $2.10 $2.10 1,927,180
2021-03-25 $2.26 $2.26 $2.12 $2.15 $2.15 1,942,457
2021-03-24 $2.37 $2.37 $2.22 $2.27 $2.27 1,062,765
2021-03-23 $2.45 $2.46 $2.31 $2.32 $2.32 1,452,964
2021-03-22 $2.52 $2.65 $2.46 $2.46 $2.46 1,058,088
2021-03-19 $2.57 $2.65 $2.46 $2.57 $2.57 2,917,804
2021-03-18 $2.60 $2.64 $2.54 $2.54 $2.54 849,947
2021-03-17 $2.56 $2.72 $2.54 $2.67 $2.67 1,041,635
2021-03-16 $2.64 $2.67 $2.55 $2.57 $2.57 818,644
2021-03-15 $2.64 $2.72 $2.62 $2.66 $2.66 957,430
2021-03-12 $2.51 $2.63 $2.49 $2.61 $2.61 572,834
2021-03-11 $2.51 $2.59 $2.47 $2.57 $2.57 973,345
2021-03-10 $2.47 $2.53 $2.41 $2.49 $2.49 809,156
2021-03-09 $2.47 $2.48 $2.39 $2.41 $2.41 869,366
2021-03-08 $2.34 $2.41 $2.31 $2.36 $2.36 693,516
2021-03-05 $2.41 $2.44 $2.27 $2.37 $2.37 1,173,821
2021-03-04 $2.44 $2.48 $2.30 $2.39 $2.39 1,717,258
2021-03-03 $2.53 $2.54 $2.42 $2.44 $2.44 1,298,278
2021-03-02 $2.52 $2.60 $2.50 $2.56 $2.56 830,193
2021-03-01 $2.63 $2.63 $2.49 $2.50 $2.50 1,351,901
2021-02-26 $2.68 $2.70 $2.51 $2.61 $2.61 2,009,670
2021-02-25 $2.90 $2.92 $2.73 $2.76 $2.76 1,355,769
2021-02-24 $2.80 $2.92 $2.72 $2.89 $2.89 2,045,794
2021-02-23 $2.80 $2.80 $2.62 $2.79 $2.79 1,997,281
2021-02-22 $2.62 $2.77 $2.59 $2.74 $2.74 1,632,039
2021-02-19 $2.66 $2.66 $2.56 $2.61 $2.61 797,411
2021-02-18 $2.63 $2.68 $2.57 $2.57 $2.57 754,779
2021-02-17 $2.68 $2.68 $2.61 $2.66 $2.66 983,283
2021-02-16 $2.71 $2.77 $2.66 $2.71 $2.71 1,150,084
2021-02-12 $2.71 $2.80 $2.67 $2.74 $2.74 1,248,494
2021-02-11 $2.71 $2.76 $2.66 $2.71 $2.71 1,155,442
2021-02-10 $2.70 $2.72 $2.60 $2.69 $2.69 1,259,933
2021-02-09 $2.74 $2.74 $2.65 $2.69 $2.69 1,147,293
2021-02-08 $2.72 $2.74 $2.63 $2.74 $2.74 1,508,623
2021-02-05 $2.68 $2.70 $2.61 $2.67 $2.67 1,299,326
2021-02-04 $2.62 $2.65 $2.52 $2.61 $2.61 1,636,183
2021-02-03 $2.75 $2.75 $2.66 $2.70 $2.70 790,343
2021-02-02 $2.86 $2.88 $2.67 $2.74 $2.74 1,672,630
2021-02-01 $3.21 $3.21 $2.82 $2.99 $2.99 5,249,101
2021-01-29 $2.83 $2.85 $2.64 $2.71 $2.71 1,739,244
2021-01-28 $2.67 $2.71 $2.51 $2.65 $2.65 2,056,090
2021-01-27 $2.52 $2.56 $2.41 $2.42 $2.42 1,480,932
2021-01-26 $2.54 $2.60 $2.50 $2.54 $2.54 868,660
2021-01-25 $2.64 $2.66 $2.50 $2.53 $2.53 1,384,151
2021-01-22 $2.60 $2.67 $2.56 $2.61 $2.61 662,179
2021-01-21 $2.77 $2.78 $2.62 $2.68 $2.68 1,176,070
2021-01-20 $2.72 $2.78 $2.68 $2.74 $2.74 1,444,263
2021-01-19 $2.66 $2.67 $2.60 $2.65 $2.65 828,334
2021-01-15 $2.65 $2.69 $2.56 $2.61 $2.61 2,699,295
2021-01-14 $2.82 $2.89 $2.76 $2.83 $2.83 831,041
2021-01-13 $2.86 $2.89 $2.80 $2.80 $2.80 893,933
2021-01-12 $2.94 $2.96 $2.76 $2.88 $2.88 2,070,737
2021-01-11 $3.02 $3.05 $2.92 $2.95 $2.95 806,920
2021-01-08 $3.23 $3.27 $2.95 $3.02 $3.02 2,377,602
2021-01-07 $3.42 $3.42 $3.30 $3.39 $3.39 975,903
2021-01-06 $3.35 $3.44 $3.29 $3.40 $3.40 1,294,070
2021-01-05 $3.43 $3.46 $3.30 $3.40 $3.40 1,482,667
2021-01-04 $3.40 $3.45 $3.29 $3.37 $3.37 1,821,911
2020-12-31 $3.25 $3.38 $3.19 $3.23 $3.23 1,267,381
2020-12-30 $3.00 $3.25 $2.99 $3.23 $3.23 1,503,116
2020-12-29 $3.00 $3.08 $2.97 $2.98 $2.98 752,347
2020-12-28 $3.03 $3.06 $2.97 $3.00 $3.00 933,168
2020-12-24 $3.02 $3.03 $2.93 $2.97 $2.97 673,375
2020-12-23 $2.88 $2.99 $2.86 $2.93 $2.93 1,387,441
2020-12-22 $3.00 $3.00 $2.81 $2.82 $2.82 1,083,639
2020-12-21 $3.03 $3.04 $2.91 $2.99 $2.99 1,319,805
2020-12-18 $2.97 $3.04 $2.92 $2.99 $2.99 2,727,221
2020-12-17 $2.89 $3.04 $2.86 $3.00 $3.00 1,594,564
2020-12-16 $2.77 $2.85 $2.71 $2.83 $2.83 1,456,186
2020-12-15 $2.71 $2.80 $2.67 $2.73 $2.73 1,120,269
2020-12-14 $2.80 $2.80 $2.61 $2.61 $2.61 1,199,508
2020-12-11 $2.72 $2.81 $2.66 $2.79 $2.79 1,021,501
2020-12-10 $2.72 $2.82 $2.70 $2.74 $2.74 823,988
2020-12-09 $2.88 $2.89 $2.69 $2.69 $2.69 753,655
2020-12-08 $2.98 $2.98 $2.86 $2.88 $2.88 506,449
2020-12-07 $2.80 $2.98 $2.78 $2.96 $2.96 894,829
2020-12-04 $2.81 $2.84 $2.78 $2.80 $2.80 278,111
2020-12-03 $2.81 $2.83 $2.74 $2.81 $2.81 475,995
2020-12-02 $2.84 $2.85 $2.77 $2.80 $2.80 469,102
2020-12-01 $2.75 $2.82 $2.72 $2.81 $2.81 566,066
2020-11-30 $2.63 $2.70 $2.58 $2.69 $2.69 506,312
2020-11-27 $2.60 $2.70 $2.58 $2.70 $2.70 261,797
2020-11-25 $2.64 $2.70 $2.60 $2.69 $2.69 651,576
2020-11-24 $2.56 $2.61 $2.47 $2.61 $2.61 638,451
2020-11-23 $2.67 $2.68 $2.56 $2.61 $2.61 833,453
2020-11-20 $2.69 $2.74 $2.65 $2.67 $2.67 588,165
2020-11-19 $2.71 $2.72 $2.62 $2.62 $2.62 577,442
2020-11-18 $2.90 $2.94 $2.70 $2.71 $2.71 942,308
2020-11-17 $2.75 $2.95 $2.72 $2.88 $2.88 2,784,402
2020-11-16 $2.76 $2.83 $2.74 $2.76 $2.76 611,555
2020-11-13 $2.84 $2.84 $2.75 $2.76 $2.76 668,454
2020-11-12 $2.74 $2.81 $2.71 $2.74 $2.74 441,619
2020-11-11 $2.77 $2.79 $2.70 $2.74 $2.74 394,341
2020-11-10 $2.87 $2.88 $2.77 $2.77 $2.77 393,569
2020-11-09 $2.85 $2.85 $2.69 $2.82 $2.82 1,234,009
2020-11-06 $3.00 $3.08 $2.95 $2.99 $2.99 859,673
2020-11-05 $2.68 $3.02 $2.68 $2.99 $2.99 1,958,747
2020-11-04 $2.71 $2.71 $2.56 $2.59 $2.59 873,602
2020-11-03 $2.69 $2.74 $2.65 $2.70 $2.70 801,036
2020-11-02 $2.58 $2.65 $2.54 $2.65 $2.65 508,386
2020-10-30 $2.55 $2.59 $2.47 $2.54 $2.54 614,041
2020-10-29 $2.43 $2.53 $2.41 $2.53 $2.53 567,488
2020-10-28 $2.56 $2.58 $2.43 $2.45 $2.45 955,424
2020-10-27 $2.65 $2.70 $2.62 $2.70 $2.70 566,831
2020-10-26 $2.74 $2.74 $2.62 $2.62 $2.62 925,094
2020-10-23 $2.80 $2.81 $2.73 $2.76 $2.76 397,954
2020-10-22 $2.78 $2.80 $2.69 $2.80 $2.80 803,042
2020-10-21 $2.86 $2.89 $2.79 $2.83 $2.83 1,244,164
2020-10-20 $2.80 $2.86 $2.77 $2.80 $2.80 642,491
2020-10-19 $2.81 $2.90 $2.75 $2.75 $2.75 566,407
2020-10-16 $2.77 $2.83 $2.76 $2.79 $2.79 448,335
2020-10-15 $2.78 $2.82 $2.73 $2.82 $2.82 550,384
2020-10-14 $2.74 $2.94 $2.72 $2.90 $2.90 1,046,131
2020-10-13 $2.72 $2.78 $2.62 $2.69 $2.69 577,890
2020-10-12 $2.82 $2.84 $2.71 $2.74 $2.74 987,456
2020-10-09 $2.60 $2.82 $2.60 $2.80 $2.80 1,080,415
2020-10-08 $2.57 $2.58 $2.50 $2.55 $2.55 400,356
2020-10-07 $2.46 $2.57 $2.46 $2.56 $2.56 511,515
2020-10-06 $2.61 $2.63 $2.44 $2.44 $2.44 837,395
2020-10-05 $2.60 $2.63 $2.54 $2.60 $2.60 655,282
2020-10-02 $2.58 $2.62 $2.53 $2.57 $2.57 739,594
2020-10-01 $2.69 $2.69 $2.60 $2.61 $2.61 481,694
2020-09-30 $2.65 $2.68 $2.57 $2.64 $2.64 611,404
2020-09-29 $2.60 $2.70 $2.60 $2.67 $2.67 496,944
2020-09-28 $2.63 $2.67 $2.56 $2.60 $2.60 440,462
2020-09-25 $2.56 $2.64 $2.54 $2.59 $2.59 444,110
2020-09-24 $2.51 $2.70 $2.50 $2.61 $2.61 967,062
2020-09-23 $2.72 $2.73 $2.50 $2.51 $2.51 1,315,421
2020-09-22 $2.94 $2.96 $2.76 $2.78 $2.78 740,905
2020-09-21 $3.00 $3.06 $2.78 $2.92 $2.92 1,620,448
2020-09-18 $3.10 $3.11 $3.04 $3.08 $3.08 2,480,642
2020-09-17 $3.13 $3.13 $3.05 $3.07 $3.07 1,260,999
2020-09-16 $3.13 $3.16 $3.07 $3.13 $3.13 1,237,638
2020-09-15 $3.11 $3.11 $2.94 $3.07 $3.07 1,097,759
2020-09-14 $2.98 $3.05 $2.95 $3.05 $3.05 1,123,030
2020-09-11 $2.87 $2.94 $2.85 $2.92 $2.92 577,304
2020-09-10 $3.02 $3.02 $2.86 $2.91 $2.91 908,659
2020-09-09 $2.85 $2.99 $2.85 $2.97 $2.97 869,394
2020-09-08 $2.80 $2.89 $2.73 $2.80 $2.80 689,975
2020-09-04 $2.80 $2.91 $2.71 $2.91 $2.91 1,082,215
2020-09-03 $2.86 $2.95 $2.76 $2.83 $2.83 818,947
2020-09-02 $2.98 $2.98 $2.82 $2.88 $2.88 870,731
2020-09-01 $3.03 $3.07 $2.94 $2.98 $2.98 1,002,375
2020-08-31 $3.04 $3.06 $2.93 $2.96 $2.96 1,039,639
2020-08-28 $2.94 $3.06 $2.92 $3.00 $3.00 1,438,725
2020-08-27 $2.95 $2.96 $2.82 $2.91 $2.91 1,052,673
2020-08-26 $2.73 $2.91 $2.71 $2.91 $2.91 1,170,999
2020-08-25 $2.72 $2.75 $2.64 $2.72 $2.72 891,522
2020-08-24 $2.77 $2.81 $2.72 $2.75 $2.75 785,113
2020-08-21 $2.81 $2.84 $2.70 $2.75 $2.75 967,847
2020-08-20 $2.87 $2.92 $2.81 $2.86 $2.86 876,977
2020-08-19 $2.93 $2.94 $2.77 $2.86 $2.86 1,858,525
2020-08-18 $3.09 $3.09 $2.90 $2.93 $2.93 2,026,246
2020-08-17 $3.01 $3.11 $2.96 $3.09 $3.09 3,262,857
2020-08-14 $3.18 $3.20 $3.04 $3.14 $3.14 778,764
2020-08-13 $3.16 $3.21 $3.07 $3.18 $3.18 1,007,292
2020-08-12 $3.16 $3.21 $3.03 $3.08 $3.08 888,126
2020-08-11 $3.16 $3.24 $3.06 $3.06 $3.06 1,879,970
2020-08-10 $3.42 $3.59 $3.37 $3.37 $3.37 1,429,378
2020-08-07 $3.48 $3.48 $3.26 $3.35 $3.35 1,537,507
2020-08-06 $3.68 $3.68 $3.40 $3.50 $3.50 1,933,178
2020-08-05 $3.90 $3.90 $3.49 $3.55 $3.55 3,093,376
2020-08-04 $3.58 $3.74 $3.36 $3.70 $3.70 3,092,904
2020-08-03 $3.44 $3.55 $3.32 $3.53 $3.53 1,631,623
2020-07-31 $3.35 $3.45 $3.27 $3.36 $3.36 1,349,260
2020-07-30 $3.30 $3.37 $3.17 $3.23 $3.23 1,314,087
2020-07-29 $3.49 $3.49 $3.31 $3.38 $3.38 1,739,857
2020-07-28 $3.45 $3.50 $3.36 $3.43 $3.43 1,456,570
2020-07-27 $3.70 $3.70 $3.43 $3.50 $3.50 3,485,510
2020-07-24 $3.39 $3.49 $3.30 $3.43 $3.43 1,989,929
2020-07-23 $3.40 $3.59 $3.29 $3.29 $3.29 2,457,959
2020-07-22 $3.68 $3.68 $3.25 $3.47 $3.47 4,621,485
2020-07-21 $3.30 $3.59 $3.24 $3.54 $3.54 3,647,733
2020-07-20 $2.85 $3.16 $2.81 $3.10 $3.10 2,526,033
2020-07-17 $2.54 $2.78 $2.50 $2.74 $2.74 1,852,221
2020-07-16 $2.50 $2.56 $2.45 $2.50 $2.50 789,122
2020-07-15 $2.46 $2.51 $2.40 $2.51 $2.51 1,000,828
2020-07-14 $2.45 $2.49 $2.39 $2.45 $2.45 1,111,777
2020-07-13 $2.55 $2.62 $2.42 $2.46 $2.46 1,527,463
2020-07-10 $2.51 $2.55 $2.43 $2.46 $2.46 886,526
2020-07-09 $2.65 $2.70 $2.47 $2.50 $2.50 1,799,951
2020-07-08 $2.58 $2.65 $2.53 $2.60 $2.60 1,276,072
2020-07-07 $2.60 $2.62 $2.48 $2.53 $2.53 1,309,209
2020-07-06 $2.66 $2.66 $2.53 $2.60 $2.60 779,436
2020-07-02 $2.56 $2.65 $2.52 $2.54 $2.54 890,621
2020-07-01 $2.66 $2.68 $2.38 $2.55 $2.55 1,040,600
2020-06-30 $2.49 $2.66 $2.44 $2.64 $2.64 1,373,779
2020-06-29 $2.46 $2.48 $2.40 $2.47 $2.47 578,734
2020-06-26 $2.45 $2.48 $2.37 $2.46 $2.46 695,508
2020-06-25 $2.45 $2.49 $2.40 $2.47 $2.47 569,613
2020-06-24 $2.49 $2.51 $2.36 $2.46 $2.46 686,024
2020-06-23 $2.49 $2.55 $2.44 $2.50 $2.50 571,689
2020-06-22 $2.40 $2.52 $2.40 $2.44 $2.44 1,048,922
2020-06-19 $2.43 $2.49 $2.34 $2.35 $2.35 2,534,331
2020-06-18 $2.27 $2.35 $2.27 $2.33 $2.33 454,535
2020-06-17 $2.31 $2.37 $2.30 $2.31 $2.31 491,934
2020-06-16 $2.34 $2.37 $2.27 $2.32 $2.32 683,120
2020-06-15 $2.20 $2.37 $2.07 $2.32 $2.32 1,203,729
2020-06-12 $2.37 $2.41 $2.24 $2.27 $2.27 679,519
2020-06-11 $2.48 $2.51 $2.24 $2.28 $2.28 1,158,576
2020-06-10 $2.50 $2.53 $2.34 $2.53 $2.53 1,378,709
2020-06-09 $2.49 $2.54 $2.42 $2.46 $2.46 688,987
2020-06-08 $2.45 $2.50 $2.41 $2.50 $2.50 709,438
2020-06-05 $2.45 $2.47 $2.33 $2.45 $2.45 1,296,958
2020-06-04 $2.57 $2.61 $2.41 $2.54 $2.54 1,392,454
2020-06-03 $2.46 $2.56 $2.37 $2.47 $2.47 1,435,623
2020-06-02 $2.75 $2.75 $2.50 $2.58 $2.58 1,537,859
2020-06-01 $2.51 $2.75 $2.51 $2.74 $2.74 1,519,928
2020-05-29 $2.56 $2.57 $2.45 $2.48 $2.48 929,511
2020-05-28 $2.57 $2.63 $2.40 $2.45 $2.45 930,951
2020-05-27 $2.30 $2.53 $2.27 $2.53 $2.53 1,544,874
2020-05-26 $2.60 $2.61 $2.35 $2.39 $2.39 1,189,273
2020-05-22 $2.64 $2.75 $2.53 $2.58 $2.58 1,018,770
2020-05-21 $2.73 $2.73 $2.51 $2.62 $2.62 1,126,126
2020-05-20 $2.80 $2.86 $2.68 $2.76 $2.76 1,155,657
2020-05-19 $2.65 $2.88 $2.56 $2.86 $2.86 1,734,534
2020-05-18 $2.86 $2.90 $2.45 $2.62 $2.62 2,143,408
2020-05-15 $2.30 $2.45 $2.23 $2.40 $2.40 1,841,210
2020-05-14 $2.11 $2.20 $2.06 $2.17 $2.17 1,085,613
2020-05-13 $2.22 $2.27 $2.05 $2.13 $2.13 1,127,903
2020-05-12 $2.30 $2.30 $2.17 $2.19 $2.19 864,603
2020-05-11 $2.41 $2.41 $2.19 $2.22 $2.22 1,241,426
2020-05-08 $2.45 $2.47 $2.30 $2.38 $2.38 1,080,690
2020-05-07 $2.20 $2.40 $2.16 $2.35 $2.35 1,586,743
2020-05-06 $2.10 $2.16 $2.05 $2.14 $2.14 1,072,928
2020-05-05 $2.04 $2.20 $2.04 $2.14 $2.14 1,507,775
2020-05-04 $2.20 $2.22 $2.04 $2.06 $2.06 1,355,940
2020-05-01 $2.11 $2.22 $2.07 $2.21 $2.21 1,208,453
2020-04-30 $2.26 $2.26 $2.10 $2.14 $2.14 993,780
2020-04-29 $2.16 $2.27 $2.09 $2.26 $2.26 1,387,869
2020-04-28 $2.03 $2.10 $1.98 $2.07 $2.07 941,647
2020-04-27 $2.15 $2.16 $2.03 $2.07 $2.07 676,160
2020-04-24 $2.17 $2.22 $2.06 $2.13 $2.13 662,032
2020-04-23 $2.20 $2.29 $2.07 $2.13 $2.13 1,670,076
2020-04-22 $1.98 $2.14 $1.98 $2.08 $2.08 1,317,751
2020-04-21 $1.89 $1.95 $1.84 $1.95 $1.95 691,314
2020-04-20 $1.98 $2.08 $1.93 $1.96 $1.96 1,060,585
2020-04-17 $2.03 $2.10 $1.97 $2.02 $2.02 664,813
2020-04-16 $2.16 $2.20 $2.00 $2.07 $2.07 1,124,594
2020-04-15 $2.11 $2.15 $1.96 $2.09 $2.09 1,352,249
2020-04-14 $1.95 $2.20 $1.90 $2.14 $2.14 5,787,858
2020-04-13 $1.74 $1.86 $1.64 $1.84 $1.84 1,889,267
2020-04-09 $1.71 $1.81 $1.69 $1.78 $1.78 1,356,899
2020-04-08 $1.67 $1.69 $1.61 $1.65 $1.65 412,895
2020-04-07 $1.70 $1.74 $1.60 $1.66 $1.66 710,047
2020-04-06 $1.53 $1.67 $1.52 $1.62 $1.62 1,001,464
2020-04-03 $1.55 $1.56 $1.46 $1.49 $1.49 306,809
2020-04-02 $1.65 $1.65 $1.48 $1.53 $1.53 712,630
2020-04-01 $1.55 $1.60 $1.46 $1.50 $1.50 423,801
2020-03-31 $1.62 $1.62 $1.50 $1.54 $1.54 490,997
2020-03-30 $1.57 $1.61 $1.47 $1.55 $1.55 419,502
2020-03-27 $1.67 $1.67 $1.52 $1.59 $1.59 459,611
2020-03-26 $1.81 $1.81 $1.62 $1.70 $1.70 1,030,206
2020-03-25 $1.80 $1.80 $1.64 $1.73 $1.73 1,472,272
2020-03-24 $1.84 $1.84 $1.65 $1.70 $1.70 1,111,057
2020-03-23 $1.60 $1.60 $1.41 $1.55 $1.55 623,243
2020-03-20 $1.72 $1.74 $1.42 $1.58 $1.58 11,931,059
2020-03-19 $1.41 $1.52 $1.29 $1.47 $1.47 1,150,032
2020-03-18 $1.45 $1.55 $1.29 $1.33 $1.33 887,123
2020-03-17 $1.44 $1.67 $1.25 $1.55 $1.55 1,385,844
2020-03-16 $1.24 $1.54 $1.00 $1.38 $1.38 5,500,695
2020-03-13 $1.54 $1.60 $1.31 $1.37 $1.37 738,835
2020-03-12 $1.44 $1.70 $1.35 $1.49 $1.49 641,723
2020-03-11 $2.00 $2.00 $1.68 $1.73 $1.73 771,137
2020-03-10 $2.11 $2.14 $1.81 $1.95 $1.95 544,572
2020-03-09 $1.48 $2.18 $1.48 $2.07 $2.07 915,673
2020-03-06 $2.41 $2.41 $2.16 $2.23 $2.23 564,323
2020-03-05 $2.36 $2.44 $2.28 $2.39 $2.39 647,638
2020-03-04 $2.41 $2.41 $2.25 $2.32 $2.32 643,699
2020-03-03 $2.36 $2.55 $2.28 $2.42 $2.42 1,858,185
2020-03-02 $2.34 $2.37 $2.15 $2.31 $2.31 832,233
2020-02-28 $2.30 $2.35 $2.08 $2.21 $2.21 1,198,488
2020-02-27 $2.84 $2.84 $2.47 $2.50 $2.50 1,158,697
2020-02-26 $2.93 $2.95 $2.77 $2.84 $2.84 445,606
2020-02-25 $3.11 $3.20 $2.90 $2.90 $2.90 649,523
2020-02-24 $3.35 $3.35 $3.12 $3.19 $3.19 1,011,455
2020-02-21 $3.10 $3.21 $3.07 $3.16 $3.16 938,755
2020-02-20 $3.03 $3.13 $2.96 $3.05 $3.05 681,429
2020-02-19 $3.00 $3.05 $2.97 $3.03 $3.03 565,083
2020-02-18 $3.03 $3.07 $2.86 $2.94 $2.94 979,414
2020-02-14 $2.96 $3.05 $2.94 $3.04 $3.04 303,688
2020-02-13 $2.89 $3.01 $2.89 $2.95 $2.95 443,872
2020-02-12 $2.80 $2.90 $2.76 $2.85 $2.85 190,213
2020-02-11 $2.75 $2.84 $2.75 $2.80 $2.80 229,784
2020-02-10 $2.72 $2.82 $2.72 $2.74 $2.74 360,240
2020-02-07 $2.88 $2.91 $2.79 $2.80 $2.80 173,555
2020-02-06 $2.84 $2.95 $2.81 $2.90 $2.90 290,122
2020-02-05 $2.77 $2.84 $2.73 $2.82 $2.82 271,363
2020-02-04 $2.82 $2.85 $2.67 $2.81 $2.81 576,993
2020-02-03 $2.86 $2.90 $2.73 $2.89 $2.89 803,583
2020-01-31 $2.78 $2.98 $2.78 $2.95 $2.95 468,043
2020-01-30 $2.82 $2.91 $2.80 $2.84 $2.84 266,306
2020-01-29 $2.79 $2.84 $2.73 $2.81 $2.81 361,737
2020-01-28 $2.94 $2.94 $2.76 $2.81 $2.81 305,273
2020-01-27 $2.91 $2.96 $2.83 $2.90 $2.90 377,514
2020-01-24 $2.73 $2.86 $2.73 $2.85 $2.85 417,807
2020-01-23 $2.76 $2.83 $2.70 $2.74 $2.74 323,242
2020-01-22 $2.84 $2.85 $2.76 $2.80 $2.80 297,769
2020-01-21 $2.90 $2.90 $2.81 $2.86 $2.86 306,235
2020-01-17 $2.89 $2.98 $2.87 $2.91 $2.91 298,979
2020-01-16 $2.96 $2.96 $2.87 $2.94 $2.94 286,392
2020-01-15 $2.93 $2.97 $2.87 $2.96 $2.96 319,760
2020-01-14 $2.83 $2.95 $2.82 $2.91 $2.91 408,565
2020-01-13 $2.88 $2.93 $2.83 $2.85 $2.85 334,519
2020-01-10 $2.84 $2.98 $2.84 $2.93 $2.93 246,068
2020-01-09 $2.98 $2.98 $2.81 $2.86 $2.86 367,870
2020-01-08 $3.10 $3.15 $2.84 $2.88 $2.88 586,470
2020-01-07 $2.99 $3.14 $2.96 $3.12 $3.12 330,565
2020-01-06 $3.25 $3.25 $2.95 $3.02 $3.02 737,575
2020-01-03 $3.18 $3.22 $3.05 $3.09 $3.09 396,045
2020-01-02 $3.24 $3.25 $3.11 $3.14 $3.14 295,587
2019-12-31 $3.28 $3.29 $3.15 $3.17 $3.17 266,675
2019-12-30 $3.25 $3.33 $3.25 $3.27 $3.27 350,913
2019-12-27 $3.23 $3.29 $3.12 $3.28 $3.28 398,784
2019-12-26 $3.27 $3.30 $3.04 $3.18 $3.18 505,156
2019-12-24 $3.20 $3.22 $3.16 $3.21 $3.21 352,597
2019-12-23 $2.88 $3.15 $2.88 $3.13 $3.13 514,622
2019-12-20 $3.10 $3.14 $2.91 $2.94 $2.94 331,582
2019-12-19 $3.08 $3.12 $2.98 $3.07 $3.07 164,463
2019-12-18 $2.94 $3.07 $2.87 $3.06 $3.06 186,441
2019-12-17 $3.08 $3.10 $2.96 $2.97 $2.97 212,121
2019-12-16 $3.10 $3.20 $3.04 $3.06 $3.06 269,832
2019-12-13 $2.94 $3.14 $2.94 $3.10 $3.10 314,307
2019-12-12 $2.97 $3.04 $2.86 $2.97 $2.97 368,496
2019-12-11 $2.89 $2.95 $2.86 $2.95 $2.95 217,886
2019-12-10 $2.75 $2.92 $2.75 $2.89 $2.89 188,836
2019-12-09 $2.82 $2.95 $2.82 $2.90 $2.90 187,643
2019-12-06 $2.90 $2.94 $2.78 $2.84 $2.84 248,133
2019-12-05 $2.75 $3.07 $2.75 $2.91 $2.91 592,636
2019-12-04 $2.80 $2.83 $2.71 $2.78 $2.78 275,342
2019-12-03 $2.75 $2.89 $2.72 $2.84 $2.84 806,327
2019-12-02 $2.71 $2.73 $2.66 $2.67 $2.67 252,283
2019-11-29 $2.54 $2.75 $2.54 $2.70 $2.70 334,263
2019-11-27 $2.52 $2.55 $2.44 $2.53 $2.53 214,599
2019-11-26 $2.44 $2.55 $2.44 $2.52 $2.52 210,230
2019-11-25 $2.51 $2.56 $2.44 $2.44 $2.44 338,624
2019-11-22 $2.53 $2.57 $2.50 $2.53 $2.53 311,457
2019-11-21 $2.65 $2.66 $2.53 $2.54 $2.54 247,763
2019-11-20 $2.61 $2.70 $2.51 $2.65 $2.65 319,952
2019-11-19 $2.67 $2.68 $2.59 $2.60 $2.60 347,034
2019-11-18 $2.63 $2.75 $2.63 $2.64 $2.64 312,609
2019-11-15 $2.60 $2.75 $2.58 $2.63 $2.63 295,174
2019-11-14 $2.66 $2.77 $2.61 $2.64 $2.64 506,961
2019-11-13 $2.76 $2.82 $2.69 $2.74 $2.74 223,459
2019-11-12 $2.66 $2.76 $2.60 $2.70 $2.70 242,874
2019-11-11 $2.56 $2.75 $2.56 $2.71 $2.71 273,730
2019-11-08 $2.55 $2.73 $2.55 $2.64 $2.64 351,090
2019-11-07 $2.77 $2.78 $2.60 $2.65 $2.65 468,070
2019-11-06 $2.81 $2.89 $2.78 $2.78 $2.78 302,678
2019-11-05 $2.89 $2.90 $2.77 $2.88 $2.88 573,839
2019-11-04 $3.11 $3.14 $2.93 $2.97 $2.97 414,193
2019-11-01 $3.12 $3.16 $3.03 $3.13 $3.13 406,352
2019-10-31 $3.20 $3.30 $3.13 $3.18 $3.18 374,791
2019-10-30 $3.13 $3.14 $2.98 $3.12 $3.12 140,171
2019-10-29 $3.06 $3.14 $3.03 $3.09 $3.09 281,276
2019-10-28 $3.16 $3.17 $3.05 $3.14 $3.14 351,137
2019-10-25 $3.29 $3.39 $3.09 $3.24 $3.24 866,858
2019-10-24 $2.88 $3.10 $2.88 $3.09 $3.09 577,085
2019-10-23 $2.83 $2.94 $2.83 $2.88 $2.88 208,957
2019-10-22 $2.79 $2.85 $2.74 $2.83 $2.83 206,265
2019-10-21 $2.85 $2.87 $2.71 $2.79 $2.79 196,866
2019-10-18 $2.83 $2.85 $2.71 $2.76 $2.76 246,505
2019-10-17 $2.71 $2.89 $2.71 $2.83 $2.83 506,688
2019-10-16 $2.58 $2.74 $2.53 $2.73 $2.73 227,121
2019-10-15 $2.70 $2.70 $2.53 $2.57 $2.57 450,214
2019-10-14 $2.65 $2.75 $2.61 $2.72 $2.72 223,458
2019-10-11 $2.80 $2.80 $2.59 $2.63 $2.63 689,069
2019-10-10 $2.85 $2.88 $2.70 $2.78 $2.78 274,754
2019-10-09 $2.96 $2.97 $2.73 $2.83 $2.83 545,190
2019-10-08 $2.96 $3.03 $2.88 $2.97 $2.97 333,733
2019-10-07 $2.85 $3.03 $2.84 $2.90 $2.90 361,015
2019-10-04 $2.68 $2.90 $2.68 $2.82 $2.82 319,660
2019-10-03 $2.67 $2.79 $2.65 $2.69 $2.69 231,305
2019-10-02 $2.65 $2.79 $2.62 $2.73 $2.73 408,775
2019-10-01 $2.51 $2.74 $2.47 $2.61 $2.61 528,133
2019-09-30 $2.64 $2.66 $2.45 $2.52 $2.52 735,049
2019-09-27 $2.70 $2.77 $2.65 $2.75 $2.75 647,904
2019-09-26 $2.92 $3.03 $2.75 $2.79 $2.79 440,246
2019-09-25 $3.10 $3.15 $2.89 $2.94 $2.94 366,100
2019-09-24 $3.09 $3.15 $2.98 $3.14 $3.14 387,191
2019-09-23 $3.14 $3.21 $3.05 $3.09 $3.09 503,803
2019-09-20 $2.94 $3.04 $2.89 $3.03 $3.03 324,981
2019-09-19 $2.90 $2.95 $2.85 $2.89 $2.89 153,243
2019-09-18 $3.03 $3.09 $2.76 $2.87 $2.87 471,367
2019-09-17 $2.82 $3.00 $2.80 $2.96 $2.96 452,780
2019-09-16 $3.01 $3.01 $2.77 $2.81 $2.81 409,361
2019-09-13 $2.95 $3.05 $2.69 $2.83 $2.83 635,699
2019-09-12 $3.22 $3.29 $2.96 $3.00 $3.00 213,179
2019-09-11 $3.05 $3.18 $3.05 $3.08 $3.08 210,476
2019-09-10 $2.97 $3.22 $2.97 $3.05 $3.05 638,882
2019-09-09 $3.12 $3.15 $2.89 $3.01 $3.01 542,910
2019-09-06 $3.31 $3.52 $3.02 $3.13 $3.13 713,532
2019-09-05 $3.31 $3.36 $3.11 $3.24 $3.24 684,321
2019-09-04 $3.61 $3.63 $3.46 $3.50 $3.50 468,883
2019-09-03 $3.52 $3.70 $3.49 $3.60 $3.60 693,817
2019-08-30 $3.49 $3.49 $3.33 $3.40 $3.40 339,909
2019-08-29 $3.69 $3.75 $3.32 $3.46 $3.46 903,958
2019-08-28 $3.68 $3.72 $3.56 $3.69 $3.69 636,960
2019-08-27 $3.45 $3.67 $3.45 $3.59 $3.59 836,105
2019-08-26 $3.40 $3.60 $3.26 $3.39 $3.39 630,090
2019-08-23 $3.09 $3.46 $3.09 $3.35 $3.35 630,683
2019-08-22 $3.04 $3.18 $3.04 $3.08 $3.08 172,923
2019-08-21 $3.18 $3.26 $3.05 $3.09 $3.09 441,513
2019-08-20 $3.07 $3.18 $3.00 $3.18 $3.18 468,365
2019-08-19 $2.91 $3.20 $2.87 $3.00 $3.00 405,687
2019-08-16 $3.12 $3.21 $2.89 $3.03 $3.03 656,910
2019-08-15 $3.28 $3.29 $3.07 $3.22 $3.22 646,407
2019-08-14 $3.36 $3.48 $3.25 $3.31 $3.31 529,464
2019-08-13 $3.65 $3.66 $3.19 $3.26 $3.26 1,896,564
2019-08-12 $3.75 $3.91 $3.51 $3.66 $3.66 833,841
2019-08-09 $3.72 $3.92 $3.64 $3.73 $3.73 894,635
2019-08-08 $3.38 $3.63 $3.34 $3.62 $3.62 1,067,509
2019-08-07 $3.15 $3.54 $3.15 $3.41 $3.41 1,346,073
2019-08-06 $3.02 $3.08 $2.94 $2.96 $2.96 344,356
2019-08-05 $2.97 $3.11 $2.96 $3.00 $3.00 469,954
2019-08-02 $2.82 $2.94 $2.80 $2.85 $2.85 274,061
2019-08-01 $2.69 $2.89 $2.65 $2.85 $2.85 328,341
2019-07-31 $2.90 $2.92 $2.70 $2.76 $2.76 364,656
2019-07-30 $2.75 $2.92 $2.70 $2.89 $2.89 535,629
2019-07-29 $2.80 $2.80 $2.62 $2.71 $2.71 466,708
2019-07-26 $2.80 $2.89 $2.69 $2.77 $2.77 343,418
2019-07-25 $2.87 $2.96 $2.80 $2.83 $2.83 259,839
2019-07-24 $2.91 $3.06 $2.86 $2.89 $2.89 418,327
2019-07-23 $3.16 $3.16 $2.83 $2.87 $2.87 494,948
2019-07-22 $3.00 $3.11 $2.93 $3.05 $3.05 632,001
2019-07-19 $2.85 $2.99 $2.84 $2.90 $2.90 471,745
2019-07-18 $2.75 $2.88 $2.64 $2.85 $2.85 479,362
2019-07-17 $2.57 $2.79 $2.55 $2.67 $2.67 393,956
2019-07-16 $2.40 $2.65 $2.37 $2.50 $2.50 388,587
2019-07-15 $2.49 $2.49 $2.35 $2.43 $2.43 234,936
2019-07-12 $2.35 $2.39 $2.30 $2.35 $2.35 143,901
2019-07-11 $2.36 $2.37 $2.28 $2.36 $2.36 112,755
2019-07-10 $2.26 $2.37 $2.26 $2.34 $2.34 288,780
2019-07-09 $2.34 $2.34 $2.22 $2.24 $2.24 172,094
2019-07-08 $2.34 $2.36 $2.29 $2.33 $2.33 52,932
2019-07-05 $2.34 $2.36 $2.29 $2.33 $2.33 250,718
2019-07-03 $2.40 $2.40 $2.33 $2.37 $2.37 94,944
2019-07-02 $2.23 $2.39 $2.22 $2.34 $2.34 288,844
2019-07-01 $2.30 $2.32 $2.20 $2.23 $2.23 223,917
2019-06-28 $2.40 $2.48 $2.30 $2.34 $2.34 162,569
2019-06-27 $2.37 $2.42 $2.28 $2.36 $2.36 213,658
2019-06-26 $2.19 $2.38 $2.17 $2.36 $2.36 206,211
2019-06-25 $2.28 $2.37 $2.16 $2.25 $2.25 383,712
2019-06-24 $2.19 $2.30 $2.18 $2.30 $2.30 303,239
2019-06-21 $2.06 $2.21 $2.05 $2.15 $2.15 490,976
2019-06-20 $1.95 $2.07 $1.95 $2.05 $2.05 564,550
2019-06-19 $1.91 $1.94 $1.83 $1.89 $1.89 160,763
2019-06-18 $1.90 $1.94 $1.87 $1.89 $1.89 111,272
2019-06-17 $1.85 $1.91 $1.85 $1.89 $1.89 98,492
2019-06-14 $1.92 $1.95 $1.86 $1.87 $1.87 281,604
2019-06-13 $1.89 $1.92 $1.85 $1.88 $1.88 316,958
2019-06-12 $1.94 $1.95 $1.86 $1.87 $1.87 158,968
2019-06-11 $1.93 $1.95 $1.88 $1.94 $1.94 84,247
2019-06-10 $1.93 $1.96 $1.88 $1.92 $1.92 253,898
2019-06-07 $1.86 $1.93 $1.84 $1.88 $1.88 182,836
2019-06-06 $1.90 $1.91 $1.83 $1.88 $1.88 323,366
2019-06-05 $1.94 $1.95 $1.85 $1.91 $1.91 205,827
2019-06-04 $1.86 $1.92 $1.81 $1.85 $1.85 168,214
2019-06-03 $1.75 $1.93 $1.75 $1.86 $1.86 491,665
2019-05-31 $1.72 $1.75 $1.67 $1.72 $1.72 91,817
2019-05-30 $1.66 $1.71 $1.61 $1.70 $1.70 71,725
2019-05-29 $1.67 $1.68 $1.64 $1.64 $1.64 45,420
2019-05-28 $1.68 $1.69 $1.65 $1.67 $1.67 46,949
2019-05-24 $1.70 $1.71 $1.65 $1.70 $1.70 58,095
2019-05-23 $1.70 $1.72 $1.65 $1.69 $1.69 58,388
2019-05-22 $1.71 $1.74 $1.67 $1.67 $1.67 75,200
2019-05-21 $1.71 $1.75 $1.71 $1.74 $1.74 70,982
2019-05-20 $1.73 $1.78 $1.72 $1.73 $1.73 13,194
2019-05-17 $1.73 $1.76 $1.69 $1.75 $1.75 105,751
2019-05-16 $1.75 $1.81 $1.73 $1.79 $1.79 80,982
2019-05-15 $1.78 $1.83 $1.75 $1.76 $1.76 94,779
2019-05-14 $1.80 $1.90 $1.78 $1.78 $1.78 172,594
2019-05-13 $1.85 $1.93 $1.83 $1.93 $1.93 161,903
2019-05-10 $1.75 $1.84 $1.75 $1.81 $1.81 136,250
2019-05-09 $1.73 $1.79 $1.70 $1.77 $1.77 47,413
2019-05-08 $1.80 $1.80 $1.72 $1.74 $1.74 90,861
2019-05-07 $1.84 $1.84 $1.76 $1.81 $1.81 74,563
2019-05-06 $1.74 $1.83 $1.74 $1.82 $1.82 95,045
2019-05-03 $1.72 $1.81 $1.72 $1.80 $1.80 117,950
2019-05-02 $1.74 $1.76 $1.73 $1.74 $1.74 66,545
2019-05-01 $1.77 $1.77 $1.74 $1.75 $1.75 167,926
2019-04-30 $1.74 $1.79 $1.70 $1.78 $1.78 244,607
2019-04-29 $1.71 $1.75 $1.69 $1.70 $1.70 71,838
2019-04-26 $1.72 $1.77 $1.71 $1.72 $1.72 90,014
2019-04-25 $1.72 $1.75 $1.66 $1.69 $1.69 111,759
2019-04-24 $1.68 $1.73 $1.66 $1.69 $1.69 165,608
2019-04-23 $1.67 $1.68 $1.63 $1.65 $1.65 110,618
2019-04-22 $1.69 $1.72 $1.65 $1.68 $1.68 86,092
2019-04-18 $1.75 $1.77 $1.68 $1.68 $1.68 94,938
2019-04-17 $1.70 $1.79 $1.67 $1.76 $1.76 191,340
2019-04-16 $1.63 $1.72 $1.57 $1.71 $1.71 232,281
2019-04-15 $1.70 $1.75 $1.60 $1.63 $1.63 149,722
2019-04-12 $1.73 $1.74 $1.69 $1.73 $1.73 108,691
2019-04-11 $1.73 $1.75 $1.69 $1.70 $1.70 57,630
2019-04-10 $1.70 $1.76 $1.70 $1.74 $1.74 177,286
2019-04-09 $1.78 $1.78 $1.71 $1.74 $1.74 108,946
2019-04-08 $1.80 $1.81 $1.72 $1.77 $1.77 174,917
2019-04-05 $1.78 $1.85 $1.70 $1.77 $1.77 208,259
2019-04-04 $1.58 $1.86 $1.58 $1.85 $1.85 548,924
2019-04-03 $1.52 $1.55 $1.46 $1.53 $1.53 205,098
2019-04-02 $1.60 $1.60 $1.48 $1.49 $1.49 286,798
2019-04-01 $1.68 $1.68 $1.58 $1.61 $1.61 261,578
2019-03-29 $1.60 $1.74 $1.60 $1.65 $1.65 144,497
2019-03-28 $1.57 $1.62 $1.55 $1.59 $1.59 53,904
2019-03-27 $1.62 $1.65 $1.57 $1.60 $1.60 45,947
2019-03-26 $1.58 $1.65 $1.58 $1.63 $1.63 33,438
2019-03-25 $1.58 $1.61 $1.57 $1.60 $1.60 87,782
2019-03-22 $1.62 $1.64 $1.53 $1.59 $1.59 153,338
2019-03-21 $1.65 $1.65 $1.58 $1.63 $1.63 176,138
2019-03-20 $1.61 $1.63 $1.55 $1.62 $1.62 136,887
2019-03-19 $1.58 $1.62 $1.54 $1.60 $1.60 178,100
2019-03-18 $1.65 $1.67 $1.55 $1.58 $1.58 141,646
2019-03-15 $1.71 $1.71 $1.62 $1.66 $1.66 71,553
2019-03-14 $1.66 $1.69 $1.64 $1.68 $1.68 86,187
2019-03-13 $1.65 $1.73 $1.65 $1.73 $1.73 173,269
2019-03-12 $1.68 $1.71 $1.60 $1.61 $1.61 88,796
2019-03-11 $1.68 $1.68 $1.63 $1.67 $1.67 92,811
2019-03-08 $1.64 $1.73 $1.64 $1.66 $1.66 156,893
2019-03-07 $1.60 $1.64 $1.59 $1.61 $1.61 107,365
2019-03-06 $1.70 $1.71 $1.64 $1.65 $1.65 69,980
2019-03-05 $1.80 $1.80 $1.67 $1.72 $1.72 112,102
2019-03-04 $1.83 $1.83 $1.72 $1.79 $1.79 172,726
2019-03-01 $1.91 $1.93 $1.84 $1.84 $1.84 109,502
2019-02-28 $1.90 $1.99 $1.85 $1.98 $1.98 101,477
2019-02-27 $1.95 $1.95 $1.82 $1.89 $1.89 98,229
2019-02-26 $2.00 $2.00 $1.81 $1.97 $1.97 193,944
2019-02-25 $1.93 $2.02 $1.84 $1.94 $1.94 251,819
2019-02-22 $1.78 $1.90 $1.78 $1.89 $1.89 91,130
2019-02-21 $1.82 $1.82 $1.75 $1.78 $1.78 81,959
2019-02-20 $1.79 $1.88 $1.77 $1.84 $1.84 239,974
2019-02-19 $1.71 $1.81 $1.70 $1.77 $1.77 177,400
2019-02-15 $1.67 $1.74 $1.64 $1.71 $1.71 216,987
2019-02-14 $1.71 $1.71 $1.67 $1.67 $1.67 63,239
2019-02-13 $1.72 $1.73 $1.68 $1.70 $1.70 57,311
2019-02-12 $1.75 $1.76 $1.70 $1.72 $1.72 79,794
2019-02-11 $1.73 $1.74 $1.70 $1.73 $1.73 76,603
2019-02-08 $1.73 $1.76 $1.70 $1.74 $1.74 67,126
2019-02-07 $1.72 $1.76 $1.70 $1.73 $1.73 59,849
2019-02-06 $1.75 $1.77 $1.72 $1.74 $1.74 142,565
2019-02-05 $1.83 $1.83 $1.72 $1.78 $1.78 264,638
2019-02-04 $1.75 $1.77 $1.71 $1.74 $1.74 124,213
2019-02-01 $1.77 $1.79 $1.72 $1.75 $1.75 90,890
2019-01-31 $1.81 $1.82 $1.74 $1.77 $1.77 160,990
2019-01-30 $1.72 $1.75 $1.67 $1.75 $1.75 101,198
2019-01-29 $1.70 $1.74 $1.62 $1.68 $1.68 277,427
2019-01-28 $1.70 $1.70 $1.65 $1.68 $1.68 66,337
2019-01-25 $1.57 $1.69 $1.56 $1.64 $1.64 430,392
2019-01-24 $1.53 $1.56 $1.53 $1.55 $1.55 53,353
2019-01-23 $1.55 $1.57 $1.50 $1.53 $1.53 89,239
2019-01-22 $1.70 $1.70 $1.53 $1.54 $1.54 157,473
2019-01-18 $1.69 $1.69 $1.63 $1.68 $1.68 78,510
2019-01-17 $1.68 $1.68 $1.65 $1.67 $1.67 93,314
2019-01-16 $1.69 $1.69 $1.64 $1.67 $1.67 72,973
2019-01-15 $1.67 $1.69 $1.63 $1.67 $1.67 128,851
2019-01-14 $1.70 $1.73 $1.62 $1.62 $1.62 137,193
2019-01-11 $1.80 $1.80 $1.63 $1.68 $1.68 181,109
2019-01-10 $1.88 $1.88 $1.77 $1.77 $1.77 124,123
2019-01-09 $1.90 $1.90 $1.79 $1.81 $1.81 287,700
2019-01-08 $1.90 $1.90 $1.75 $1.81 $1.81 157,123
2019-01-07 $1.93 $1.95 $1.83 $1.84 $1.84 321,606
2019-01-04 $1.94 $1.94 $1.79 $1.85 $1.85 151,141
2019-01-03 $1.74 $1.84 $1.70 $1.84 $1.84 251,970
2019-01-02 $1.72 $1.75 $1.64 $1.69 $1.69 180,913
2018-12-31 $1.67 $1.71 $1.62 $1.65 $1.65 190,599
2018-12-28 $1.65 $1.74 $1.62 $1.64 $1.64 222,370
2018-12-27 $1.50 $1.79 $1.50 $1.62 $1.62 268,616
2018-12-26 $1.35 $1.62 $1.33 $1.54 $1.54 215,324
2018-12-24 $1.33 $1.33 $1.26 $1.31 $1.31 166,855
2018-12-21 $1.36 $1.37 $1.32 $1.33 $1.33 51,612
2018-12-20 $1.25 $1.41 $1.25 $1.34 $1.34 214,263
2018-12-19 $1.34 $1.36 $1.24 $1.24 $1.24 99,289
2018-12-18 $1.39 $1.39 $1.31 $1.34 $1.34 65,269
2018-12-17 $1.38 $1.40 $1.32 $1.38 $1.38 139,380
2018-12-14 $1.37 $1.39 $1.34 $1.36 $1.36 39,135
2018-12-13 $1.44 $1.45 $1.38 $1.41 $1.41 28,926
2018-12-12 $1.38 $1.48 $1.36 $1.43 $1.43 108,535
2018-12-11 $1.34 $1.40 $1.34 $1.35 $1.35 51,924
2018-12-10 $1.45 $1.46 $1.36 $1.41 $1.41 140,784
2018-12-07 $1.35 $1.44 $1.34 $1.41 $1.41 167,146
2018-12-06 $1.36 $1.36 $1.31 $1.31 $1.31 50,080
2018-12-04 $1.41 $1.45 $1.32 $1.35 $1.35 145,329
2018-12-03 $1.36 $1.42 $1.33 $1.39 $1.39 86,881
2018-11-30 $1.32 $1.36 $1.32 $1.33 $1.33 49,962
2018-11-29 $1.36 $1.39 $1.35 $1.36 $1.36 30,672
2018-11-28 $1.32 $1.39 $1.31 $1.36 $1.36 60,985
2018-11-27 $1.40 $1.41 $1.32 $1.34 $1.34 66,963
2018-11-26 $1.51 $1.51 $1.38 $1.39 $1.39 102,601
2018-11-23 $1.53 $1.53 $1.43 $1.52 $1.52 40,813
2018-11-21 $1.44 $1.55 $1.43 $1.51 $1.51 115,598
2018-11-20 $1.51 $1.51 $1.41 $1.43 $1.43 135,232
2018-11-19 $1.55 $1.55 $1.45 $1.51 $1.51 49,223
2018-11-16 $1.58 $1.58 $1.48 $1.52 $1.52 91,764
2018-11-15 $1.57 $1.59 $1.52 $1.53 $1.53 190,611
2018-11-14 $1.53 $1.60 $1.51 $1.58 $1.58 73,879
2018-11-13 $1.84 $1.84 $1.52 $1.54 $1.54 152,159
2018-11-12 $1.86 $1.89 $1.72 $1.78 $1.78 125,419
2018-11-09 $1.84 $1.90 $1.84 $1.89 $1.89 108,670
2018-11-08 $2.01 $2.02 $1.82 $1.90 $1.90 132,207
2018-11-07 $2.10 $2.14 $1.98 $2.04 $2.04 75,013
2018-11-06 $2.12 $2.14 $2.06 $2.07 $2.07 31,447
2018-11-05 $2.09 $2.16 $2.09 $2.13 $2.13 48,225
2018-11-02 $2.10 $2.15 $2.05 $2.12 $2.12 58,577
2018-11-01 $2.08 $2.11 $2.05 $2.08 $2.08 39,124
2018-10-31 $2.10 $2.13 $2.00 $2.05 $2.05 67,341
2018-10-30 $2.21 $2.21 $2.06 $2.10 $2.10 62,561
2018-10-29 $2.20 $2.24 $2.10 $2.19 $2.19 66,325
2018-10-26 $2.11 $2.24 $2.10 $2.19 $2.19 80,675
2018-10-25 $2.23 $2.23 $2.11 $2.11 $2.11 48,696
2018-10-24 $2.24 $2.26 $2.15 $2.22 $2.22 46,322
2018-10-23 $2.26 $2.28 $2.14 $2.19 $2.19 66,483
2018-10-22 $2.18 $2.28 $2.17 $2.18 $2.18 40,330
2018-10-19 $2.32 $2.37 $2.14 $2.18 $2.18 95,159
2018-10-18 $2.41 $2.41 $2.27 $2.27 $2.27 47,588
2018-10-17 $2.42 $2.50 $2.35 $2.42 $2.42 135,041
2018-10-16 $2.60 $2.61 $2.38 $2.40 $2.40 132,851
2018-10-15 $2.51 $2.63 $2.45 $2.56 $2.56 164,318
2018-10-12 $2.44 $2.46 $2.35 $2.46 $2.46 58,304
2018-10-11 $2.37 $2.50 $2.32 $2.44 $2.44 136,326
2018-10-10 $2.26 $2.34 $2.16 $2.30 $2.30 189,043
2018-10-09 $2.22 $2.30 $2.17 $2.30 $2.30 111,655
2018-10-08 $2.16 $2.22 $2.15 $2.22 $2.22 38,740
2018-10-05 $2.20 $2.21 $2.14 $2.17 $2.17 54,235
2018-10-04 $2.20 $2.24 $2.17 $2.20 $2.20 122,782
2018-10-03 $2.26 $2.29 $2.16 $2.19 $2.19 178,570
2018-10-02 $2.23 $2.33 $2.22 $2.24 $2.24 46,762
2018-10-01 $2.34 $2.37 $2.11 $2.22 $2.22 246,890
2018-09-28 $2.37 $2.45 $2.32 $2.36 $2.36 55,745
2018-09-27 $2.45 $2.45 $2.30 $2.36 $2.36 29,990
2018-09-26 $2.60 $2.60 $2.38 $2.50 $2.50 38,420
2018-09-25 $2.50 $2.60 $2.38 $2.60 $2.60 81,000
2018-09-24 $2.30 $2.43 $2.27 $2.40 $2.40 54,170
2018-09-21 $2.21 $2.30 $2.16 $2.29 $2.29 88,581
2018-09-20 $2.22 $2.22 $2.18 $2.20 $2.20 24,678
2018-09-19 $2.23 $2.28 $2.20 $2.21 $2.21 34,502
2018-09-18 $2.24 $2.25 $2.17 $2.21 $2.21 13,636
2018-09-17 $2.12 $2.24 $2.12 $2.19 $2.19 40,749
2018-09-14 $2.19 $2.19 $2.14 $2.17 $2.17 20,763
2018-09-13 $2.25 $2.25 $2.11 $2.24 $2.24 59,017
2018-09-12 $2.20 $2.23 $2.13 $2.15 $2.15 22,839
2018-09-11 $2.20 $2.23 $2.09 $2.18 $2.18 78,164
2018-09-10 $2.29 $2.29 $2.20 $2.24 $2.24 34,216
2018-09-07 $2.18 $2.25 $2.12 $2.25 $2.25 62,984
2018-09-06 $2.14 $2.19 $2.11 $2.12 $2.12 45,441
2018-09-05 $2.11 $2.19 $2.07 $2.11 $2.11 50,093
2018-09-04 $2.35 $2.35 $2.05 $2.05 $2.05 158,572
2018-08-31 $2.43 $2.45 $2.31 $2.42 $2.42 37,260
2018-08-30 $2.46 $2.50 $2.36 $2.37 $2.37 26,623
2018-08-29 $2.45 $2.50 $2.43 $2.50 $2.50 35,741
2018-08-28 $2.45 $2.54 $2.40 $2.41 $2.41 58,788
2018-08-27 $2.37 $2.42 $2.35 $2.40 $2.40 57,782
2018-08-24 $2.21 $2.50 $2.21 $2.30 $2.30 105,194
2018-08-23 $2.20 $2.34 $2.20 $2.21 $2.21 34,305
2018-08-22 $2.25 $2.28 $2.23 $2.24 $2.24 60,273
2018-08-21 $2.35 $2.35 $2.24 $2.25 $2.25 57,829
2018-08-20 $2.30 $2.35 $2.25 $2.35 $2.35 36,845
2018-08-17 $2.08 $2.45 $2.08 $2.25 $2.25 108,446
2018-08-16 $2.25 $2.25 $2.22 $2.23 $2.23 62,828
2018-08-15 $2.25 $2.29 $2.13 $2.24 $2.24 121,518
2018-08-14 $2.46 $2.46 $2.14 $2.30 $2.30 115,134
2018-08-13 $2.52 $2.53 $2.40 $2.43 $2.43 81,799
2018-08-10 $2.66 $2.66 $2.50 $2.50 $2.50 33,621
2018-08-09 $2.70 $2.70 $2.52 $2.66 $2.66 51,227
2018-08-08 $2.50 $2.55 $2.46 $2.53 $2.53 42,731
2018-08-07 $2.59 $2.59 $2.46 $2.51 $2.51 39,496
2018-08-06 $2.52 $2.59 $2.51 $2.56 $2.56 39,912
2018-08-03 $2.49 $2.58 $2.49 $2.52 $2.52 68,115
2018-08-02 $2.55 $2.56 $2.49 $2.49 $2.49 42,769
2018-08-01 $2.62 $2.63 $2.56 $2.56 $2.56 27,916
2018-07-31 $2.60 $2.70 $2.60 $2.66 $2.66 25,892
2018-07-30 $2.73 $2.73 $2.61 $2.65 $2.65 14,603
2018-07-27 $2.73 $2.74 $2.70 $2.74 $2.74 17,481
2018-07-26 $2.77 $2.83 $2.66 $2.71 $2.71 28,887
2018-07-25 $2.71 $2.80 $2.71 $2.78 $2.78 21,278
2018-07-24 $2.74 $2.76 $2.68 $2.68 $2.68 46,223
2018-07-23 $2.70 $2.75 $2.66 $2.75 $2.75 21,800
2018-07-20 $2.74 $2.74 $2.64 $2.66 $2.66 42,533
2018-07-19 $2.71 $2.78 $2.64 $2.64 $2.64 52,704
2018-07-18 $2.75 $2.80 $2.72 $2.77 $2.77 42,849
2018-07-17 $2.85 $2.85 $2.68 $2.74 $2.74 91,823
2018-07-16 $3.09 $3.09 $2.80 $2.85 $2.85 76,036
2018-07-13 $3.08 $3.08 $2.95 $3.05 $3.05 40,953
2018-07-12 $3.15 $3.15 $3.01 $3.03 $3.03 39,721
2018-07-11 $3.23 $3.26 $3.07 $3.11 $3.11 67,841
2018-07-10 $3.20 $3.22 $3.17 $3.22 $3.22 21,190
2018-07-09 $3.31 $3.31 $3.17 $3.23 $3.23 18,120
2018-07-06 $3.25 $3.25 $3.14 $3.20 $3.20 37,154
2018-07-05 $3.28 $3.28 $3.10 $3.27 $3.27 32,208
2018-07-03 $3.07 $3.22 $3.07 $3.19 $3.19 9,966
2018-07-02 $3.06 $3.21 $2.97 $3.03 $3.03 29,659
2018-06-29 $2.99 $3.15 $2.99 $3.11 $3.11 28,575
2018-06-28 $3.14 $3.14 $3.00 $3.01 $3.01 33,188
2018-06-27 $2.96 $3.16 $2.96 $3.16 $3.16 25,539
2018-06-26 $3.06 $3.06 $2.97 $2.97 $2.97 32,001
2018-06-25 $3.11 $3.15 $3.00 $3.06 $3.06 45,223
2018-06-22 $3.09 $3.14 $3.04 $3.14 $3.14 31,159
2018-06-21 $3.04 $3.15 $3.00 $3.13 $3.13 52,051
2018-06-20 $3.18 $3.20 $3.06 $3.08 $3.08 25,854
2018-06-19 $3.02 $3.20 $2.94 $3.18 $3.18 47,093
2018-06-18 $3.22 $3.22 $3.06 $3.09 $3.09 58,521
2018-06-15 $3.40 $3.40 $3.20 $3.22 $3.22 65,143
2018-06-14 $3.52 $3.52 $3.42 $3.42 $3.42 30,165
2018-06-13 $3.50 $3.55 $3.50 $3.51 $3.51 22,694
2018-06-12 $3.48 $3.57 $3.48 $3.50 $3.50 17,416
2018-06-11 $3.53 $3.53 $3.46 $3.48 $3.48 8,727
2018-06-08 $3.56 $3.56 $3.50 $3.51 $3.51 20,778
2018-06-07 $3.52 $3.58 $3.49 $3.58 $3.58 15,702
2018-06-06 $3.44 $3.48 $3.42 $3.48 $3.48 18,660
2018-06-05 $3.44 $3.45 $3.40 $3.43 $3.43 26,352
2018-06-04 $3.48 $3.50 $3.45 $3.45 $3.45 19,547
2018-06-01 $3.51 $3.54 $3.47 $3.52 $3.52 32,489
2018-05-31 $3.53 $3.55 $3.47 $3.51 $3.51 9,966
2018-05-30 $3.50 $3.59 $3.50 $3.56 $3.56 22,642
2018-05-29 $3.57 $3.57 $3.44 $3.46 $3.46 52,930
2018-05-25 $3.57 $3.58 $3.50 $3.56 $3.56 14,188
2018-05-24 $3.60 $3.69 $3.48 $3.64 $3.64 37,607
2018-05-23 $3.61 $3.68 $3.57 $3.59 $3.59 19,710
2018-05-22 $3.72 $3.72 $3.60 $3.68 $3.68 69,898
2018-05-21 $3.70 $3.72 $3.60 $3.71 $3.71 26,548
2018-05-18 $3.50 $3.65 $3.50 $3.65 $3.65 26,715
2018-05-17 $3.53 $3.53 $3.47 $3.49 $3.49 96,184
2018-05-16 $3.54 $3.55 $3.53 $3.54 $3.54 114,973
2018-05-15 $3.65 $3.70 $3.52 $3.53 $3.53 87,762
2018-05-14 $3.77 $3.79 $3.62 $3.75 $3.75 62,103
2018-05-11 $3.91 $3.91 $3.60 $3.71 $3.71 43,654
2018-05-10 $3.62 $3.87 $3.60 $3.82 $3.82 66,680
2018-05-09 $3.63 $3.73 $3.51 $3.55 $3.55 30,922
2018-05-08 $3.59 $3.68 $3.51 $3.63 $3.63 39,901
2018-05-07 $3.70 $3.70 $3.45 $3.59 $3.59 56,244
2018-05-04 $3.72 $3.72 $3.56 $3.61 $3.61 79,415
2018-05-03 $3.86 $3.86 $3.67 $3.71 $3.71 42,622
2018-05-02 $3.80 $3.87 $3.76 $3.80 $3.80 25,192
2018-05-01 $3.91 $3.91 $3.75 $3.80 $3.80 46,529
2018-04-30 $3.94 $3.99 $3.78 $3.99 $3.99 68,839
2018-04-27 $3.78 $3.98 $3.78 $3.88 $3.88 38,194
2018-04-26 $4.20 $4.20 $3.75 $3.81 $3.81 76,392
2018-04-25 $3.75 $4.22 $3.75 $4.22 $4.22 26,285
2018-04-24 $3.83 $3.85 $3.76 $3.76 $3.76 56,668
2018-04-23 $3.95 $4.00 $3.81 $3.89 $3.89 58,684
2018-04-20 $4.25 $4.26 $3.98 $3.98 $3.98 72,031
2018-04-19 $4.10 $4.30 $3.98 $4.30 $4.30 65,458
2018-04-18 $3.95 $4.25 $3.90 $4.01 $4.01 110,924
2018-04-17 $3.69 $3.93 $3.67 $3.91 $3.91 32,131
2018-04-16 $3.75 $3.85 $3.58 $3.68 $3.68 22,771
2018-04-13 $3.84 $3.91 $3.65 $3.65 $3.65 43,162
2018-04-12 $3.66 $3.80 $3.66 $3.80 $3.80 89,686
2018-04-11 $3.59 $3.74 $3.58 $3.66 $3.66 36,890
2018-04-10 $3.77 $3.77 $3.54 $3.54 $3.54 50,795
2018-04-09 $3.45 $3.75 $3.34 $3.65 $3.65 49,643
2018-04-06 $3.38 $3.38 $3.31 $3.37 $3.37 12,030
2018-04-05 $3.34 $3.35 $3.30 $3.31 $3.31 22,450
2018-04-04 $3.43 $3.43 $3.28 $3.35 $3.35 38,281
2018-04-03 $3.38 $3.47 $3.28 $3.47 $3.47 13,785
2018-04-02 $3.33 $3.44 $3.33 $3.38 $3.38 16,972
2018-03-29 $3.30 $3.35 $3.28 $3.30 $3.30 8,304
2018-03-28 $3.41 $3.41 $3.27 $3.29 $3.29 30,734
2018-03-27 $3.50 $3.51 $3.38 $3.49 $3.49 49,117
2018-03-26 $3.70 $3.70 $3.50 $3.51 $3.51 56,009
2018-03-23 $3.62 $3.66 $3.50 $3.65 $3.65 63,698
2018-03-22 $3.44 $3.51 $3.44 $3.51 $3.51 67,695
2018-03-21 $3.31 $3.40 $3.20 $3.38 $3.38 34,406
2018-03-20 $3.25 $3.25 $3.20 $3.25 $3.25 22,455
2018-03-19 $3.25 $3.30 $3.25 $3.26 $3.26 17,345
2018-03-16 $3.31 $3.31 $3.20 $3.25 $3.25 48,034
2018-03-15 $3.33 $3.36 $3.29 $3.33 $3.33 29,408
2018-03-14 $3.33 $3.40 $3.29 $3.29 $3.29 15,300
2018-03-13 $3.45 $3.47 $3.38 $3.38 $3.38 10,143
2018-03-12 $3.45 $3.47 $3.40 $3.44 $3.44 25,669
2018-03-09 $3.34 $3.50 $3.34 $3.45 $3.45 13,619
2018-03-08 $3.58 $3.58 $3.37 $3.37 $3.37 50,078
2018-03-07 $3.55 $3.59 $3.45 $3.59 $3.59 16,233
2018-03-06 $3.52 $3.60 $3.49 $3.51 $3.51 30,500
2018-03-05 $3.60 $3.60 $3.47 $3.50 $3.50 39,742
2018-03-02 $3.62 $3.62 $3.47 $3.62 $3.62 37,094
2018-03-01 $3.62 $3.62 $3.50 $3.62 $3.62 43,303
2018-02-28 $3.64 $3.64 $3.52 $3.62 $3.62 19,645
2018-02-27 $3.70 $3.70 $3.58 $3.70 $3.70 19,945
2018-02-26 $3.69 $3.70 $3.68 $3.70 $3.70 20,543
2018-02-23 $3.69 $3.73 $3.68 $3.68 $3.68 20,135
2018-02-22 $3.63 $3.78 $3.61 $3.61 $3.61 10,737
2018-02-21 $3.76 $3.84 $3.65 $3.66 $3.66 24,582
2018-02-20 $3.85 $3.85 $3.67 $3.77 $3.77 43,450
2018-02-16 $3.99 $3.99 $3.75 $3.83 $3.83 34,666
2018-02-15 $4.13 $4.13 $3.92 $3.95 $3.95 34,843
2018-02-14 $3.84 $4.13 $3.84 $4.04 $4.04 157,713
2018-02-13 $3.94 $3.94 $3.73 $3.84 $3.84 42,375
2018-02-12 $3.65 $3.90 $3.55 $3.89 $3.89 52,193
2018-02-09 $3.65 $3.65 $3.35 $3.51 $3.51 50,723
2018-02-08 $3.68 $3.90 $3.66 $3.66 $3.66 31,391
2018-02-07 $4.05 $4.05 $3.65 $3.66 $3.66 94,447
2018-02-06 $3.64 $3.90 $3.64 $3.89 $3.89 37,098
2018-02-05 $3.84 $3.91 $3.62 $3.65 $3.65 70,793
2018-02-02 $3.86 $3.98 $3.78 $3.79 $3.79 47,927
2018-02-01 $3.98 $4.11 $3.98 $4.00 $4.00 19,515
2018-01-31 $4.10 $4.10 $3.98 $4.04 $4.04 53,492
2018-01-30 $4.04 $4.10 $3.96 $4.08 $4.08 49,791
2018-01-29 $4.36 $4.36 $3.86 $4.10 $4.10 123,260
2018-01-26 $4.37 $4.47 $4.34 $4.36 $4.36 37,843
2018-01-25 $4.50 $4.65 $4.37 $4.37 $4.37 90,521
2018-01-24 $4.50 $4.50 $4.36 $4.49 $4.49 79,404
2018-01-23 $4.01 $4.28 $4.01 $4.25 $4.25 58,646
2018-01-22 $4.13 $4.13 $4.10 $4.12 $4.12 14,466
2018-01-19 $4.08 $4.26 $4.08 $4.16 $4.16 27,341
2018-01-18 $4.30 $4.36 $4.10 $4.10 $4.10 66,043
2018-01-17 $4.20 $4.38 $4.11 $4.37 $4.37 57,033
2018-01-16 $4.15 $4.30 $4.15 $4.23 $4.23 29,050
2018-01-12 $4.06 $4.16 $4.06 $4.10 $4.10 25,485
2018-01-11 $4.09 $4.17 $4.06 $4.07 $4.07 23,092
2018-01-10 $4.09 $4.14 $4.06 $4.06 $4.06 25,938
2018-01-09 $4.09 $4.15 $4.05 $4.06 $4.06 39,534
2018-01-08 $4.26 $4.26 $4.17 $4.21 $4.21 39,632
2018-01-05 $4.15 $4.24 $4.11 $4.20 $4.20 23,200
2018-01-04 $4.15 $4.22 $4.10 $4.17 $4.17 40,424
2018-01-03 $4.05 $4.24 $4.00 $4.11 $4.11 55,897
2018-01-02 $3.80 $4.07 $3.74 $4.07 $4.07 48,807
2017-12-29 $3.89 $3.89 $3.62 $3.62 $3.62 44,218
2017-12-28 $3.82 $3.84 $3.75 $3.79 $3.79 39,508
2017-12-27 $3.89 $3.89 $3.69 $3.75 $3.75 52,145
2017-12-26 $3.72 $3.84 $3.72 $3.84 $3.84 25,748
2017-12-22 $3.71 $3.76 $3.64 $3.68 $3.68 99,486
2017-12-21 $3.78 $3.79 $3.73 $3.76 $3.76 15,043
2017-12-20 $3.67 $3.70 $3.56 $3.70 $3.70 27,884
2017-12-19 $3.59 $3.62 $3.50 $3.53 $3.53 18,834
2017-12-18 $3.58 $3.61 $3.53 $3.54 $3.54 29,942
2017-12-15 $3.59 $3.69 $3.53 $3.53 $3.53 10,629
2017-12-14 $3.55 $3.63 $3.40 $3.55 $3.55 23,278
2017-12-13 $3.21 $3.51 $3.15 $3.47 $3.47 80,176
2017-12-12 $3.26 $3.26 $3.11 $3.20 $3.20 58,729
2017-12-11 $3.41 $3.41 $3.29 $3.30 $3.30 35,818
2017-12-08 $3.41 $3.47 $3.41 $3.41 $3.41 12,920
2017-12-07 $3.50 $3.57 $3.42 $3.43 $3.43 39,873
2017-12-06 $3.55 $3.60 $3.53 $3.58 $3.58 24,266
2017-12-05 $3.50 $3.69 $3.50 $3.60 $3.60 93,759
2017-12-04 $3.66 $3.85 $3.48 $3.48 $3.48 16,239
2017-12-01 $3.70 $3.70 $3.56 $3.65 $3.65 17,126
2017-11-30 $3.53 $3.72 $3.53 $3.62 $3.62 18,286
2017-11-29 $3.54 $3.86 $3.51 $3.64 $3.64 36,649
2017-11-28 $3.48 $3.75 $3.48 $3.63 $3.63 36,954
2017-11-27 $3.79 $3.79 $3.56 $3.59 $3.59 55,220
2017-11-24 $3.86 $3.86 $3.75 $3.79 $3.79 7,538
2017-11-22 $3.86 $3.86 $3.80 $3.80 $3.80 49,466
2017-11-21 $3.76 $3.83 $3.72 $3.76 $3.76 23,390
2017-11-20 $3.80 $3.80 $3.72 $3.76 $3.76 31,900
2017-11-17 $3.67 $3.80 $3.65 $3.80 $3.80 46,386
2017-11-16 $3.72 $3.72 $3.68 $3.68 $3.68 19,847
2017-11-15 $3.61 $3.86 $3.61 $3.68 $3.68 22,591
2017-11-14 $3.70 $3.72 $3.66 $3.66 $3.66 17,491
2017-11-13 $3.80 $3.84 $3.61 $3.76 $3.76 26,020
2017-11-10 $3.92 $3.92 $3.80 $3.83 $3.83 12,846
2017-11-09 $3.88 $3.98 $3.81 $3.91 $3.91 16,467
2017-11-08 $3.82 $3.98 $3.82 $3.89 $3.89 19,481
2017-11-07 $3.72 $3.90 $3.72 $3.89 $3.89 16,409
2017-11-06 $3.60 $3.85 $3.60 $3.80 $3.80 19,190
2017-11-03 $3.79 $3.88 $3.64 $3.64 $3.64 32,902
2017-11-02 $3.95 $3.95 $3.72 $3.75 $3.75 24,802
2017-11-01 $3.91 $4.03 $3.75 $3.95 $3.95 97,582
2017-10-31 $4.20 $4.20 $4.00 $4.07 $4.07 38,157
2017-10-30 $4.07 $4.18 $4.00 $4.17 $4.17 68,351
2017-10-27 $3.98 $4.05 $3.62 $4.00 $4.00 156,931
2017-10-26 $4.18 $4.23 $3.96 $3.98 $3.98 113,579
2017-10-25 $4.31 $4.35 $4.14 $4.23 $4.23 55,536
2017-10-24 $4.42 $4.42 $4.25 $4.27 $4.27 64,414
2017-10-23 $4.50 $4.50 $4.25 $4.42 $4.42 37,401
2017-10-20 $4.59 $4.59 $4.50 $4.50 $4.50 17,003
2017-10-19 $4.55 $4.68 $4.55 $4.63 $4.63 42,690
2017-10-18 $4.61 $4.61 $4.51 $4.54 $4.54 21,698
2017-10-17 $4.40 $4.57 $4.40 $4.56 $4.56 28,870
2017-10-16 $4.61 $4.63 $4.42 $4.54 $4.54 49,172
2017-10-13 $4.70 $4.71 $4.51 $4.69 $4.69 26,609
2017-10-12 $4.67 $4.74 $4.66 $4.67 $4.67 8,194
2017-10-11 $4.65 $4.79 $4.53 $4.77 $4.77 25,996
2017-10-10 $4.80 $4.80 $4.60 $4.65 $4.65 45,198
2017-10-09 $4.47 $4.82 $4.47 $4.65 $4.65 32,660
2017-10-06 $4.46 $4.58 $4.37 $4.52 $4.52 61,861
2017-10-05 $4.24 $4.41 $4.24 $4.41 $4.41 43,024
2017-10-04 $4.26 $4.34 $4.23 $4.26 $4.26 31,378
2017-10-03 $4.05 $4.29 $4.05 $4.24 $4.24 66,735
2017-10-02 $4.11 $4.34 $4.11 $4.13 $4.13 42,706
2017-09-29 $4.18 $4.18 $4.10 $4.13 $4.13 19,301
2017-09-28 $4.10 $4.22 $4.10 $4.17 $4.17 40,382
2017-09-27 $4.23 $4.26 $4.10 $4.14 $4.14 36,274
2017-09-26 $4.23 $4.28 $4.19 $4.23 $4.23 47,746
2017-09-25 $4.11 $4.32 $4.11 $4.26 $4.26 54,454
2017-09-22 $3.97 $4.20 $3.96 $4.14 $4.14 57,879
2017-09-21 $4.04 $4.11 $3.97 $3.97 $3.97 85,101
2017-09-20 $4.10 $4.24 $4.00 $4.13 $4.13 156,894
2017-09-19 $4.30 $4.30 $4.07 $4.13 $4.13 53,312
2017-09-18 $4.28 $4.38 $4.01 $4.15 $4.15 109,196
2017-09-15 $4.89 $4.93 $4.51 $4.51 $4.51 70,585
2017-09-14 $4.70 $4.94 $4.55 $4.84 $4.84 86,531
2017-09-13 $4.82 $4.86 $4.56 $4.75 $4.75 41,322
2017-09-12 $4.53 $4.90 $4.53 $4.83 $4.83 35,560
2017-09-11 $4.71 $4.71 $4.20 $4.57 $4.57 68,129
2017-09-08 $4.95 $5.04 $4.54 $4.74 $4.74 122,225
2017-09-07 $4.85 $5.01 $4.85 $4.90 $4.90 90,549
2017-09-06 $4.80 $4.98 $4.59 $4.88 $4.88 123,209
2017-09-05 $4.42 $4.73 $4.35 $4.71 $4.71 133,169
2017-09-01 $4.37 $4.43 $4.28 $4.35 $4.35 46,084
2017-08-31 $4.03 $4.44 $4.02 $4.36 $4.36 146,757
2017-08-30 $3.85 $4.08 $3.81 $4.00 $4.00 125,192
2017-08-29 $4.05 $4.06 $3.85 $3.87 $3.87 90,638
2017-08-28 $3.66 $3.93 $3.63 $3.91 $3.91 116,133
2017-08-25 $3.56 $3.68 $3.46 $3.61 $3.61 95,421
2017-08-24 $3.30 $3.61 $3.30 $3.37 $3.37 117,723
2017-08-23 $3.27 $3.30 $3.25 $3.30 $3.30 6,001
2017-08-22 $3.29 $3.32 $3.27 $3.30 $3.30 2,839
2017-08-21 $3.25 $3.33 $3.22 $3.30 $3.30 55,290
2017-08-18 $3.30 $3.38 $3.22 $3.22 $3.22 57,727
2017-08-17 $3.37 $3.37 $3.23 $3.27 $3.27 36,833
2017-08-16 $3.11 $3.35 $3.11 $3.31 $3.31 75,365
2017-08-15 $3.00 $3.10 $3.00 $3.09 $3.09 14,791
2017-08-14 $3.16 $3.16 $2.99 $3.07 $3.07 19,630
2017-08-11 $3.09 $3.21 $3.00 $3.21 $3.21 25,026
2017-08-10 $2.93 $3.05 $2.91 $3.01 $3.01 52,606
2017-08-09 $2.96 $2.96 $2.88 $2.91 $2.91 27,005
2017-08-08 $2.95 $2.95 $2.89 $2.91 $2.91 16,289
2017-08-07 $2.90 $3.35 $2.90 $2.98 $2.98 19,944
2017-08-04 $3.08 $3.08 $2.90 $3.00 $3.00 37,855
2017-08-03 $3.07 $3.11 $3.05 $3.06 $3.06 21,080
2017-08-02 $3.10 $3.13 $3.10 $3.10 $3.10 11,899
2017-08-01 $3.15 $3.21 $3.12 $3.12 $3.12 18,193
2017-07-31 $3.30 $3.33 $3.20 $3.21 $3.21 27,223
2017-07-28 $3.33 $3.34 $3.25 $3.34 $3.34 29,301
2017-07-27 $3.28 $3.31 $3.20 $3.30 $3.30 59,656
2017-07-26 $3.19 $3.32 $3.14 $3.29 $3.29 27,436
2017-07-25 $3.26 $3.26 $3.13 $3.19 $3.19 24,731
2017-07-24 $3.25 $3.27 $3.08 $3.22 $3.22 38,336
2017-07-21 $3.30 $3.34 $3.13 $3.24 $3.24 105,945
2017-07-20 $3.23 $3.32 $3.09 $3.27 $3.27 80,475
2017-07-19 $3.11 $3.21 $3.09 $3.21 $3.21 67,399
2017-07-18 $3.09 $3.15 $3.07 $3.15 $3.15 75,279
2017-07-17 $2.99 $3.07 $2.95 $3.07 $3.07 34,406
2017-07-14 $2.83 $3.01 $2.83 $2.99 $2.99 33,078
2017-07-13 $2.79 $2.86 $2.77 $2.83 $2.83 15,417
2017-07-12 $2.71 $2.88 $2.64 $2.79 $2.79 21,883
2017-07-11 $2.65 $2.70 $2.63 $2.64 $2.64 37,352
2017-07-10 $2.59 $2.68 $2.56 $2.62 $2.62 19,972
2017-07-07 $2.76 $2.76 $2.50 $2.60 $2.60 45,163
2017-07-06 $2.75 $2.82 $2.70 $2.79 $2.79 12,467
2017-07-05 $2.80 $2.80 $2.74 $2.75 $2.75 31,539
2017-07-03 $2.78 $2.94 $2.78 $2.80 $2.80 7,715
2017-06-30 $2.84 $2.87 $2.75 $2.84 $2.84 56,254
2017-06-29 $2.90 $2.92 $2.83 $2.83 $2.83 36,044
2017-06-28 $2.85 $2.91 $2.85 $2.89 $2.89 10,136
2017-06-27 $2.94 $2.94 $2.85 $2.85 $2.85 18,190
2017-06-26 $2.90 $2.97 $2.90 $2.91 $2.91 8,156
2017-06-23 $2.84 $2.91 $2.83 $2.90 $2.90 4,681
2017-06-22 $2.98 $2.98 $2.80 $2.80 $2.80 6,747
2017-06-21 $2.76 $2.91 $2.76 $2.86 $2.86 50,843
2017-06-20 $2.88 $2.91 $2.80 $2.80 $2.80 25,426
2017-06-19 $2.95 $3.10 $2.85 $2.85 $2.85 41,795
2017-06-16 $2.97 $3.09 $2.91 $2.96 $2.96 46,578
2017-06-15 $2.88 $2.97 $2.88 $2.94 $2.94 15,054
2017-06-14 $2.96 $2.97 $2.89 $2.90 $2.90 19,405
2017-06-13 $2.98 $2.98 $2.94 $2.95 $2.95 6,526
2017-06-12 $2.90 $2.95 $2.85 $2.89 $2.89 19,808
2017-06-09 $2.86 $2.89 $2.85 $2.85 $2.85 6,756
2017-06-08 $2.90 $2.91 $2.82 $2.85 $2.85 16,130
2017-06-07 $2.98 $2.98 $2.88 $2.90 $2.90 19,073
2017-06-06 $2.87 $2.99 $2.87 $2.99 $2.99 46,177
2017-06-05 $2.90 $2.94 $2.84 $2.84 $2.84 6,448
2017-06-02 $2.89 $2.94 $2.85 $2.92 $2.92 18,988
2017-06-01 $2.89 $2.92 $2.81 $2.89 $2.89 16,968
2017-05-31 $2.95 $2.95 $2.86 $2.87 $2.87 7,481
2017-05-30 $2.85 $2.93 $2.80 $2.84 $2.84 45,429
2017-05-26 $2.98 $2.98 $2.95 $2.96 $2.96 27,584
2017-05-25 $2.95 $3.00 $2.94 $2.95 $2.95 25,136
2017-05-24 $2.94 $2.99 $2.91 $2.95 $2.95 26,025
2017-05-23 $2.93 $3.01 $2.93 $2.99 $2.99 55,751
2017-05-22 $2.99 $3.01 $2.83 $2.89 $2.89 15,406
2017-05-19 $2.97 $3.06 $2.97 $3.01 $3.01 7,588
2017-05-18 $2.93 $3.11 $2.85 $2.95 $2.95 46,815
2017-05-17 $3.02 $3.03 $2.94 $2.96 $2.96 45,401
2017-05-16 $2.86 $2.94 $2.82 $2.94 $2.94 27,969
2017-05-15 $3.00 $3.04 $2.76 $2.82 $2.82 45,144
2017-05-12 $2.77 $2.88 $2.71 $2.83 $2.83 23,457
2017-05-11 $2.69 $2.80 $2.69 $2.75 $2.75 13,723
2017-05-10 $2.61 $2.77 $2.59 $2.63 $2.63 12,964
2017-05-09 $2.62 $2.62 $2.54 $2.54 $2.54 19,613
2017-05-08 $2.65 $2.68 $2.56 $2.62 $2.62 17,293
2017-05-05 $2.62 $2.69 $2.59 $2.64 $2.64 18,526
2017-05-04 $2.83 $2.86 $2.60 $2.62 $2.62 76,588
2017-05-03 $2.96 $3.01 $2.83 $2.83 $2.83 30,830
2017-05-02 $3.03 $3.03 $2.95 $2.96 $2.96 12,270
2017-05-01 $3.05 $3.05 $2.89 $2.95 $2.95 30,344
2017-04-28 $3.03 $3.18 $2.97 $2.99 $2.99 58,671
2017-04-27 $3.00 $3.08 $2.95 $3.05 $3.05 24,564
2017-04-26 $2.97 $3.20 $2.97 $3.04 $3.04 48,022
2017-04-25 $2.96 $2.99 $2.92 $2.99 $2.99 66,422
2017-04-24 $2.93 $2.96 $2.84 $2.96 $2.96 15,959
2017-04-21 $2.98 $2.98 $2.97 $2.97 $2.97 21,045
2017-04-20 $2.95 $2.98 $2.95 $2.98 $2.98 28,073
2017-04-19 $2.96 $3.00 $2.95 $2.95 $2.95 30,801
2017-04-18 $3.02 $3.06 $2.96 $3.00 $3.00 57,769
2017-04-17 $3.04 $3.12 $3.04 $3.07 $3.07 34,715
2017-04-13 $3.05 $3.08 $3.00 $3.05 $3.05 29,211
2017-04-12 $3.07 $3.08 $3.01 $3.08 $3.08 8,236
2017-04-11 $2.97 $3.08 $2.96 $3.05 $3.05 39,730
2017-04-10 $3.00 $3.00 $2.90 $2.97 $2.97 40,165
2017-04-07 $3.07 $3.10 $2.95 $3.02 $3.02 33,076
2017-04-06 $2.99 $3.05 $2.96 $3.00 $3.00 71,948
2017-04-05 $3.02 $3.06 $2.94 $3.01 $3.01 10,082
2017-04-04 $3.05 $3.08 $3.00 $3.01 $3.01 52,147
2017-04-03 $2.90 $3.08 $2.85 $3.05 $3.05 100,202
2017-03-31 $2.86 $2.94 $2.85 $2.93 $2.93 34,442
2017-03-30 $2.85 $2.91 $2.85 $2.88 $2.88 16,749
2017-03-29 $2.85 $2.90 $2.83 $2.89 $2.89 48,387
2017-03-28 $2.86 $2.93 $2.83 $2.85 $2.85 54,159
2017-03-27 $2.74 $2.89 $2.74 $2.86 $2.86 127,303
2017-03-24 $2.78 $2.78 $2.71 $2.72 $2.72 13,581
2017-03-23 $2.75 $2.80 $2.70 $2.75 $2.75 14,494
2017-03-22 $2.81 $2.84 $2.72 $2.79 $2.79 39,176
2017-03-21 $2.90 $2.90 $2.80 $2.80 $2.80 44,307
2017-03-20 $2.93 $2.93 $2.71 $2.85 $2.85 51,432
2017-03-17 $2.99 $2.99 $2.91 $2.93 $2.93 12,798
2017-03-16 $3.22 $3.22 $2.81 $2.96 $2.96 25,879
2017-03-15 $2.84 $3.14 $2.69 $2.99 $2.99 102,727
2017-03-14 $2.82 $2.85 $2.74 $2.78 $2.78 18,429
2017-03-13 $2.89 $2.89 $2.81 $2.86 $2.86 18,383
2017-03-10 $2.76 $2.86 $2.74 $2.82 $2.82 85,839
2017-03-09 $2.88 $2.88 $2.71 $2.71 $2.71 17,580
2017-03-08 $2.93 $2.93 $2.85 $2.88 $2.88 39,957
2017-03-07 $2.93 $2.96 $2.86 $2.94 $2.94 17,274
2017-03-06 $3.09 $3.09 $2.92 $2.92 $2.92 35,244
2017-03-03 $2.99 $3.07 $2.85 $3.06 $3.06 46,244
2017-03-02 $3.00 $3.11 $2.86 $2.86 $2.86 90,163
2017-03-01 $3.15 $3.16 $3.05 $3.10 $3.10 68,638
2017-02-28 $3.45 $3.45 $3.08 $3.16 $3.16 109,412
2017-02-27 $3.58 $3.59 $3.31 $3.35 $3.35 101,404
2017-02-24 $3.62 $3.63 $3.55 $3.55 $3.55 37,254
2017-02-23 $3.52 $3.64 $3.52 $3.58 $3.58 49,831
2017-02-22 $3.61 $3.63 $3.41 $3.52 $3.52 59,289
2017-02-21 $3.61 $3.65 $3.47 $3.65 $3.65 32,219
2017-02-17 $3.52 $3.62 $3.50 $3.56 $3.56 81,443
2017-02-16 $3.34 $3.51 $3.34 $3.49 $3.49 53,442
2017-02-15 $3.28 $3.37 $3.26 $3.35 $3.35 99,217
2017-02-14 $3.31 $3.36 $3.22 $3.26 $3.26 102,283
2017-02-13 $3.36 $3.36 $3.23 $3.25 $3.25 62,556
2017-02-10 $3.28 $3.36 $3.24 $3.33 $3.33 77,715
2017-02-09 $3.32 $3.38 $3.28 $3.30 $3.30 44,137
2017-02-08 $3.41 $3.41 $3.33 $3.35 $3.35 33,726
2017-02-07 $3.40 $3.43 $3.32 $3.33 $3.33 172,117
2017-02-06 $3.41 $3.45 $3.33 $3.43 $3.43 55,151
2017-02-03 $3.38 $3.40 $3.33 $3.36 $3.36 36,690
2017-02-02 $3.40 $3.42 $3.36 $3.38 $3.38 36,887
2017-02-01 $3.46 $3.46 $3.33 $3.35 $3.35 108,837
2017-01-31 $3.30 $3.40 $3.30 $3.36 $3.36 148,104
2017-01-30 $3.31 $3.37 $3.20 $3.22 $3.22 80,874
2017-01-27 $3.21 $3.40 $3.21 $3.31 $3.31 34,003
2017-01-26 $3.20 $3.35 $3.20 $3.27 $3.27 24,525
2017-01-25 $3.33 $3.33 $3.16 $3.19 $3.19 44,469
2017-01-24 $3.45 $3.45 $3.14 $3.29 $3.29 87,553
2017-01-23 $3.40 $3.43 $3.30 $3.38 $3.38 65,348
2017-01-20 $3.25 $3.37 $3.25 $3.34 $3.34 54,530
2017-01-19 $3.30 $3.45 $3.05 $3.28 $3.28 83,226
2017-01-18 $3.40 $3.57 $3.27 $3.28 $3.28 62,036
2017-01-17 $3.35 $3.40 $3.33 $3.40 $3.40 63,563
2017-01-13 $2.94 $3.15 $2.93 $3.12 $3.12 80,145
2017-01-12 $2.91 $2.98 $2.89 $2.92 $2.92 10,465
2017-01-11 $2.79 $2.92 $2.79 $2.90 $2.90 52,882
2017-01-10 $2.84 $2.90 $2.81 $2.81 $2.81 6,300
2017-01-09 $2.86 $2.88 $2.77 $2.84 $2.84 12,561
2017-01-06 $2.93 $2.94 $2.73 $2.73 $2.73 8,498
2017-01-05 $2.88 $3.00 $2.88 $2.90 $2.90 13,536
2017-01-04 $2.83 $2.84 $2.76 $2.84 $2.84 24,655
2017-01-03 $2.48 $2.80 $2.48 $2.80 $2.80 44,460
2016-12-30 $2.68 $2.75 $2.48 $2.50 $2.50 44,327
2016-12-29 $2.47 $2.68 $2.43 $2.64 $2.64 36,521
2016-12-28 $2.41 $2.41 $2.39 $2.39 $2.39 1,023

Americas Gold and Silver Corp (USAS) News Headlines

Recent Americas Gold and Silver Corp (USAS) News
Time Published Title News Site