Usinas Siderurgicas De Minas Gerais S.A. (USNZY) Exchange: PINK

  1. Overview
  2. Usinas Siderurgicas De Minas Gerais S.A. (USNZY)

Data as of May 6, 2024

$1.59 ($0.04) 2.58%

Usinas Siderurgicas De Minas Gerais S.A. - Daily Information
Click for more stock information on Usinas Siderurgicas De Minas Gerais S.A..
Daily Information Data
Date May 6, 2024
Open $1.58
Previous Close $1.59
High $1.60
Low $1.57
Adjusted Open $1.58
Previous Adjusted Close $1.59
Adjusted High $1.60
Adjusted Low $1.57

About Usinas Siderurgicas De Minas Gerais S.A. (USNZY)

Usinas Siderúrgicas de Minas Gerais S.A. produces and sells steel products worldwide. The company’s products include heavy plates, sincron, hot rolled strips, cold rolled coils and sheets, and electrogalvanized and hot-dip galvanized coils and sheets. It serves appliance, agricultural and highway machinery, construction and infrastructure, energy, shipbuilding, automotive, and distribution markets. Usinas Siderúrgicas de Minas Gerais S.A. was founded in 1950 and is based in Belo Horizonte, Brazil.

Invest in Usinas Siderurgicas De Minas Gerais S.A. (USNZY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Usinas Siderurgicas De Minas Gerais S.A. (USNZY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $1.58 $1.60 $1.57 $1.59 $1.59 251,837
2024-05-02 $1.55 $1.57 $1.54 $1.55 $1.55 84,477
2024-05-01 $1.55 $1.60 $1.52 $1.52 $1.52 40,004
2024-04-30 $1.52 $1.52 $1.48 $1.50 $1.50 37,516
2024-04-29 $1.57 $1.60 $1.56 $1.57 $1.57 57,031
2024-04-26 $1.61 $1.65 $1.52 $1.57 $1.57 128,713
2024-04-25 $1.63 $1.63 $1.60 $1.61 $1.55 138,013
2024-04-24 $1.92 $1.92 $1.58 $1.67 $1.61 34,896
2024-04-23 $1.80 $1.80 $1.75 $1.79 $1.73 283,864
2024-04-22 $1.98 $2.01 $1.88 $2.01 $1.94 62,977
2024-04-19 $1.92 $1.96 $1.89 $1.96 $1.96 10,746
2024-04-18 $1.91 $1.91 $1.82 $1.84 $1.84 10,776
2024-04-17 $1.84 $1.84 $1.81 $1.83 $1.83 2,720
2024-04-16 $1.76 $1.87 $1.71 $1.84 $1.84 165,285
2024-04-15 $1.96 $1.96 $1.89 $1.89 $1.89 8,028
2024-04-12 $1.95 $1.96 $1.93 $1.96 $1.96 5,311
2024-04-11 $2.00 $2.08 $1.93 $1.93 $1.93 324,346
2024-04-10 $2.06 $2.06 $1.95 $1.95 $1.95 3,775
2024-04-09 $2.08 $2.08 $2.05 $2.08 $2.08 79,423
2024-04-08 $1.95 $2.04 $1.95 $2.04 $2.04 303,632
2024-04-05 $1.95 $1.95 $1.90 $1.90 $1.90 2,914
2024-04-04 $1.99 $1.99 $1.94 $1.95 $1.95 79,196
2024-04-03 $2.10 $2.10 $1.95 $1.98 $1.98 41,650
2024-04-02 $1.96 $1.98 $1.95 $1.95 $1.95 10,589
2024-04-01 $1.93 $1.95 $1.93 $1.95 $1.95 10,589
2024-03-28 $1.96 $1.96 $1.95 $1.95 $1.95 3,992
2024-03-27 $1.93 $2.00 $1.93 $2.00 $2.00 14,466
2024-03-26 $1.95 $1.96 $1.94 $1.95 $1.95 79,639
2024-03-25 $1.98 $2.00 $1.95 $1.95 $1.95 14,300
2024-03-22 $1.98 $2.00 $1.97 $2.00 $2.00 75,100
2024-03-21 $2.03 $2.03 $2.01 $2.03 $2.03 46,049
2024-03-20 $1.99 $2.03 $1.98 $2.03 $2.03 36,774
2024-03-19 $1.96 $2.00 $1.96 $2.00 $2.00 186,392
2024-03-18 $1.90 $1.92 $1.90 $1.92 $1.92 102,098
2024-03-15 $1.90 $1.90 $1.87 $1.90 $1.90 21,055
2024-03-14 $1.95 $1.95 $1.94 $1.95 $1.95 86,654
2024-03-13 $1.94 $1.97 $1.94 $1.95 $1.95 86,654
2024-03-12 $2.02 $2.02 $2.00 $2.01 $2.01 18,694
2024-03-11 $2.05 $2.05 $2.02 $2.05 $2.05 209,976
2024-03-08 $2.07 $2.11 $2.06 $2.11 $2.11 410,950
2024-03-07 $1.98 $2.13 $1.98 $2.10 $2.10 401,649
2024-03-06 $2.11 $2.14 $2.11 $2.13 $2.13 13,257
2024-03-05 $1.87 $2.12 $1.87 $2.09 $2.09 346,705
2024-03-04 $2.14 $2.15 $2.09 $2.11 $2.11 488,237
2024-03-01 $2.23 $2.23 $2.19 $2.19 $2.19 180,185
2024-02-29 $2.15 $2.18 $2.15 $2.17 $2.17 312,924
2024-02-28 $1.95 $2.17 $1.95 $2.17 $2.17 111,735
2024-02-27 $2.12 $2.17 $2.10 $2.13 $2.13 205,710
2024-02-26 $2.00 $2.11 $2.00 $2.06 $2.06 154,260
2024-02-23 $2.07 $2.08 $2.06 $2.08 $2.08 42,538
2024-02-22 $2.06 $2.10 $2.05 $2.08 $2.08 132,046
2024-02-21 $2.02 $2.07 $2.01 $2.04 $2.04 639,374
2024-02-20 $2.03 $2.08 $2.02 $2.02 $2.02 383,016
2024-02-16 $1.94 $2.02 $1.94 $2.01 $2.01 157,251
2024-02-15 $1.89 $1.94 $1.89 $1.94 $1.94 9,186
2024-02-14 $1.79 $1.82 $1.79 $1.82 $1.82 6,050
2024-02-13 $1.82 $1.82 $1.77 $1.82 $1.82 1,063
2024-02-12 $1.78 $1.85 $1.78 $1.85 $1.85 10,365
2024-02-09 $1.83 $1.85 $1.80 $1.80 $1.80 15,692
2024-02-08 $1.81 $1.83 $1.80 $1.83 $1.83 41,803
2024-02-07 $1.83 $1.84 $1.80 $1.81 $1.81 1,036
2024-02-06 $1.78 $1.84 $1.78 $1.84 $1.84 22,603
2024-02-05 $1.76 $1.77 $1.76 $1.77 $1.77 523
2024-02-02 $1.80 $1.81 $1.80 $1.81 $1.81 57,100
2024-02-01 $1.85 $1.85 $1.83 $1.83 $1.83 10,205
2024-01-31 $1.85 $1.85 $1.80 $1.84 $1.84 17,369
2024-01-30 $1.84 $1.87 $1.79 $1.79 $1.79 90,050
2024-01-29 $1.92 $1.93 $1.80 $1.91 $1.91 10,594
2024-01-26 $1.90 $1.95 $1.90 $1.93 $1.93 34,003
2024-01-25 $1.87 $1.89 $1.82 $1.89 $1.89 10,209
2024-01-24 $1.88 $1.88 $1.83 $1.86 $1.86 189,503
2024-01-23 $1.80 $1.80 $1.75 $1.75 $1.75 5,921
2024-01-22 $1.79 $1.79 $1.79 $1.79 $1.79 0
2024-01-19 $1.77 $1.90 $1.77 $1.79 $1.79 5,401
2024-01-18 $1.75 $1.75 $1.75 $1.75 $1.75 3,015
2024-01-17 $1.85 $1.85 $1.65 $1.71 $1.71 41,798
2024-01-16 $1.61 $1.80 $1.61 $1.80 $1.80 388
2024-01-12 $1.70 $1.83 $1.65 $1.80 $1.80 57,678
2024-01-11 $1.74 $1.76 $1.74 $1.76 $1.76 568
2024-01-10 $1.75 $1.80 $1.74 $1.77 $1.77 38,383
2024-01-09 $1.85 $1.85 $1.84 $1.85 $1.85 1,299
2024-01-08 $1.87 $1.90 $1.86 $1.86 $1.86 143,183
2024-01-05 $1.80 $1.90 $1.75 $1.88 $1.88 68,160
2024-01-04 $1.90 $1.90 $1.78 $1.87 $1.87 140,219
2024-01-03 $1.80 $1.93 $1.77 $1.85 $1.85 8,085
2024-01-02 $1.95 $1.97 $1.89 $1.89 $1.89 262,774
2023-12-29 $1.95 $1.95 $1.95 $1.95 $1.95 155
2023-12-28 $1.98 $1.99 $1.94 $1.95 $1.95 183,666
2023-12-27 $1.91 $2.01 $1.91 $1.98 $1.98 481,454
2023-12-26 $1.81 $1.93 $1.81 $1.91 $1.91 172,452
2023-12-22 $1.85 $1.90 $1.71 $1.90 $1.90 85,871
2023-12-21 $1.80 $1.80 $1.75 $1.80 $1.80 15,679
2023-12-20 $1.74 $1.80 $1.73 $1.73 $1.73 5,907
2023-12-19 $1.73 $1.79 $1.73 $1.74 $1.74 46,497
2023-12-18 $1.74 $1.77 $1.72 $1.77 $1.77 57,491
2023-12-15 $1.75 $1.76 $1.70 $1.76 $1.76 156,419
2023-12-14 $1.74 $1.75 $1.72 $1.74 $1.74 34,600
2023-12-13 $1.65 $1.75 $1.65 $1.72 $1.72 34,711
2023-12-12 $1.90 $1.90 $1.66 $1.75 $1.75 24,087
2023-12-11 $1.60 $1.69 $1.50 $1.63 $1.63 47,517
2023-12-08 $1.63 $1.69 $1.63 $1.65 $1.65 13,219
2023-12-07 $1.69 $1.69 $1.51 $1.65 $1.65 37,716
2023-12-06 $1.65 $1.68 $1.61 $1.68 $1.68 7,767
2023-12-05 $1.66 $1.66 $1.63 $1.64 $1.64 5,443
2023-12-04 $1.45 $1.69 $1.45 $1.69 $1.69 8,549
2023-12-01 $1.60 $1.70 $1.54 $1.65 $1.65 33,975
2023-11-30 $1.59 $1.64 $1.59 $1.63 $1.63 62,077
2023-11-29 $1.43 $1.59 $1.43 $1.56 $1.56 8,420
2023-11-28 $1.59 $1.59 $1.59 $1.59 $1.59 0
2023-11-27 $1.50 $1.59 $1.50 $1.59 $1.59 62,000
2023-11-24 $1.40 $1.56 $1.40 $1.54 $1.54 58,961
2023-11-22 $1.55 $1.59 $1.54 $1.58 $1.58 91,835
2023-11-21 $1.55 $1.58 $1.52 $1.55 $1.55 131,970
2023-11-20 $1.55 $1.58 $1.40 $1.56 $1.56 221,028
2023-11-17 $1.53 $1.53 $1.53 $1.53 $1.53 7,515
2023-11-16 $1.48 $1.54 $1.43 $1.54 $1.54 133,969
2023-11-15 $1.41 $1.44 $1.26 $1.40 $1.40 11,200
2023-11-14 $1.39 $1.39 $1.39 $1.39 $1.39 13,650
2023-11-13 $1.39 $1.39 $1.26 $1.33 $1.33 2,035
2023-11-10 $1.36 $1.36 $1.36 $1.36 $1.36 245
2023-11-09 $1.23 $1.23 $1.23 $1.23 $1.23 175
2023-11-08 $1.22 $1.33 $1.22 $1.31 $1.31 4,246
2023-11-07 $1.35 $1.39 $1.21 $1.31 $1.31 9,601
2023-11-06 $1.34 $1.34 $1.28 $1.31 $1.31 50,777
2023-11-03 $1.35 $1.40 $1.30 $1.31 $1.31 7,627
2023-11-02 $1.35 $1.39 $1.31 $1.39 $1.39 5,351
2023-11-01 $1.29 $1.33 $1.29 $1.33 $1.33 19,510
2023-10-31 $1.25 $1.29 $1.25 $1.29 $1.29 4,397
2023-10-30 $1.25 $1.29 $1.23 $1.24 $1.24 25,684
2023-10-27 $1.25 $1.25 $1.23 $1.23 $1.23 5,445
2023-10-26 $1.15 $1.18 $1.14 $1.18 $1.18 3,283
2023-10-25 $1.16 $1.16 $1.14 $1.14 $1.14 3,120
2023-10-24 $1.19 $1.24 $1.14 $1.17 $1.17 16,910
2023-10-23 $1.15 $1.17 $1.15 $1.16 $1.16 3,410
2023-10-20 $1.16 $1.16 $1.15 $1.15 $1.15 3,726
2023-10-19 $1.25 $1.25 $1.16 $1.17 $1.17 4,771
2023-10-18 $1.20 $1.20 $1.16 $1.16 $1.16 996
2023-10-17 $1.18 $1.23 $1.18 $1.21 $1.21 82,719
2023-10-16 $1.25 $1.25 $1.22 $1.22 $1.22 25,478
2023-10-13 $1.22 $1.23 $1.19 $1.19 $1.19 10,039
2023-10-12 $1.19 $1.19 $1.19 $1.19 $1.19 500
2023-10-11 $1.10 $1.24 $1.10 $1.22 $1.22 38,600
2023-10-10 $1.19 $1.25 $1.19 $1.25 $1.25 28,677
2023-10-09 $1.17 $1.19 $1.17 $1.19 $1.19 5,084
2023-10-06 $1.18 $1.20 $1.18 $1.20 $1.20 16,650
2023-10-05 $1.19 $1.21 $1.19 $1.20 $1.20 6,565
2023-10-04 $1.25 $1.25 $1.21 $1.21 $1.21 3,263
2023-10-03 $1.26 $1.27 $1.20 $1.20 $1.20 47,494
2023-10-02 $1.26 $1.29 $1.24 $1.27 $1.27 9,095
2023-09-29 $1.27 $1.28 $1.27 $1.27 $1.27 87,119
2023-09-28 $1.24 $1.26 $1.24 $1.26 $1.26 85,166
2023-09-27 $1.26 $1.28 $1.25 $1.25 $1.25 11,540
2023-09-26 $1.29 $1.29 $1.25 $1.25 $1.25 245,964
2023-09-25 $1.28 $1.29 $1.28 $1.29 $1.29 21,586
2023-09-22 $1.31 $1.32 $1.30 $1.30 $1.30 20,794
2023-09-21 $1.31 $1.32 $1.26 $1.28 $1.28 6,114
2023-09-20 $1.31 $1.36 $1.31 $1.34 $1.34 31,958
2023-09-19 $1.35 $1.35 $1.35 $1.35 $1.35 1,018
2023-09-18 $1.37 $1.37 $1.35 $1.37 $1.37 11,219
2023-09-15 $1.30 $1.30 $1.30 $1.30 $1.30 360
2023-09-14 $1.36 $1.38 $1.36 $1.37 $1.37 50,146
2023-09-13 $1.29 $1.36 $1.29 $1.36 $1.36 74,577
2023-09-12 $1.38 $1.38 $1.38 $1.38 $1.38 323
2023-09-11 $1.35 $1.37 $1.32 $1.36 $1.36 15,515
2023-09-08 $1.35 $1.35 $1.33 $1.34 $1.34 23,005
2023-09-07 $1.32 $1.40 $1.31 $1.31 $1.31 6,169
2023-09-06 $1.32 $1.36 $1.32 $1.34 $1.34 15,344
2023-09-05 $1.36 $1.36 $1.36 $1.36 $1.36 1,490
2023-09-01 $1.40 $1.40 $1.33 $1.36 $1.36 14,632
2023-08-31 $1.37 $1.37 $1.34 $1.34 $1.34 7,184
2023-08-30 $1.40 $1.40 $1.39 $1.39 $1.39 4,664
2023-08-29 $1.38 $1.40 $1.34 $1.40 $1.40 8,689
2023-08-28 $1.36 $1.36 $1.36 $1.36 $1.36 6,976
2023-08-25 $1.37 $1.37 $1.36 $1.36 $1.36 2,860
2023-08-24 $1.36 $1.38 $1.31 $1.38 $1.38 42,200
2023-08-23 $1.40 $1.40 $1.40 $1.40 $1.40 9,000
2023-08-22 $1.40 $1.40 $1.37 $1.37 $1.37 12,320
2023-08-21 $1.41 $1.41 $1.34 $1.34 $1.34 249,211
2023-08-18 $1.53 $1.53 $1.41 $1.42 $1.42 3,665
2023-08-17 $1.53 $1.53 $1.42 $1.42 $1.42 66,042
2023-08-16 $1.47 $1.53 $1.43 $1.50 $1.50 46,204
2023-08-15 $1.46 $1.50 $1.44 $1.47 $1.47 103,472
2023-08-14 $1.45 $1.48 $1.44 $1.45 $1.45 3,403
2023-08-11 $1.48 $1.50 $1.45 $1.45 $1.45 32,099
2023-08-10 $1.52 $1.52 $1.52 $1.52 $1.52 125
2023-08-09 $1.51 $1.51 $1.48 $1.48 $1.48 82,810
2023-08-08 $1.48 $1.49 $1.47 $1.49 $1.49 2,264
2023-08-07 $1.50 $1.52 $1.47 $1.48 $1.48 47,237
2023-08-04 $1.52 $1.52 $1.52 $1.52 $1.52 7,120
2023-08-03 $1.53 $1.53 $1.50 $1.53 $1.53 87,496
2023-08-02 $1.54 $1.57 $1.53 $1.53 $1.53 2,586
2023-08-01 $1.68 $1.68 $1.55 $1.55 $1.55 32,781
2023-07-31 $1.56 $1.58 $1.55 $1.58 $1.58 11,542
2023-07-28 $1.59 $1.59 $1.55 $1.56 $1.56 58,136
2023-07-27 $1.61 $1.65 $1.61 $1.64 $1.64 69,330
2023-07-26 $1.63 $1.70 $1.61 $1.65 $1.65 76,460
2023-07-25 $1.66 $1.68 $1.61 $1.65 $1.65 109,681
2023-07-24 $1.60 $1.61 $1.60 $1.61 $1.61 31,156
2023-07-21 $1.55 $1.64 $1.54 $1.60 $1.60 84,205
2023-07-20 $1.56 $1.57 $1.54 $1.57 $1.57 49,130
2023-07-19 $1.57 $1.59 $1.55 $1.57 $1.57 304,037
2023-07-18 $1.58 $1.60 $1.56 $1.58 $1.58 16,641
2023-07-17 $1.61 $1.62 $1.54 $1.59 $1.59 119,905
2023-07-14 $1.63 $1.65 $1.61 $1.61 $1.61 14,025
2023-07-13 $1.60 $1.66 $1.60 $1.63 $1.63 26,470
2023-07-12 $1.72 $1.72 $1.56 $1.60 $1.60 24,492
2023-07-11 $1.60 $1.60 $1.56 $1.56 $1.56 63,382
2023-07-10 $1.62 $1.63 $1.54 $1.56 $1.56 74,312
2023-07-07 $1.57 $1.63 $1.57 $1.61 $1.61 179,502
2023-07-06 $1.54 $1.60 $1.54 $1.60 $1.60 32,941
2023-07-05 $1.61 $1.61 $1.57 $1.59 $1.59 160,177
2023-07-03 $1.40 $1.60 $1.40 $1.59 $1.59 63,960
2023-06-30 $1.49 $1.57 $1.49 $1.57 $1.57 197,857
2023-06-29 $1.48 $1.51 $1.48 $1.49 $1.49 65,549
2023-06-28 $1.48 $1.52 $1.48 $1.52 $1.52 595
2023-06-27 $1.54 $1.55 $1.51 $1.55 $1.55 57,505
2023-06-26 $1.50 $1.51 $1.49 $1.50 $1.50 8,298
2023-06-23 $1.50 $1.54 $1.48 $1.48 $1.48 1,898
2023-06-22 $1.50 $1.54 $1.50 $1.50 $1.50 3,058
2023-06-21 $1.50 $1.54 $1.50 $1.52 $1.52 69,070
2023-06-20 $1.52 $1.54 $1.50 $1.51 $1.51 218,728
2023-06-16 $1.50 $1.50 $1.50 $1.50 $1.50 5,200
2023-06-15 $1.45 $1.52 $1.45 $1.51 $1.51 29,603
2023-06-14 $1.44 $1.50 $1.38 $1.50 $1.50 41,556
2023-06-13 $1.49 $1.49 $1.47 $1.48 $1.48 9,646
2023-06-12 $1.42 $1.49 $1.42 $1.49 $1.49 10,913
2023-06-09 $1.48 $1.49 $1.43 $1.43 $1.43 31,870
2023-06-08 $1.37 $1.45 $1.37 $1.40 $1.40 1,929
2023-06-07 $1.48 $1.48 $1.48 $1.48 $1.48 0
2023-06-06 $1.46 $1.49 $1.46 $1.48 $1.48 51,541
2023-06-05 $1.42 $1.46 $1.42 $1.46 $1.46 111,752
2023-06-02 $1.43 $1.46 $1.43 $1.45 $1.45 25,821
2023-06-01 $1.37 $1.39 $1.36 $1.39 $1.39 5,010
2023-05-31 $1.37 $1.37 $1.34 $1.35 $1.35 23,457
2023-05-30 $1.40 $1.40 $1.37 $1.37 $1.37 26,299
2023-05-26 $1.42 $1.44 $1.40 $1.41 $1.41 7,460
2023-05-25 $1.42 $1.43 $1.42 $1.42 $1.42 10,974
2023-05-24 $1.45 $1.48 $1.45 $1.45 $1.45 13,025
2023-05-23 $1.50 $1.50 $1.46 $1.46 $1.46 4,777
2023-05-22 $1.55 $1.55 $1.50 $1.53 $1.53 47,943
2023-05-19 $1.50 $1.55 $1.50 $1.53 $1.53 98,035
2023-05-18 $1.51 $1.52 $1.50 $1.52 $1.52 211,940
2023-05-17 $1.38 $1.52 $1.38 $1.51 $1.51 87,482
2023-05-16 $1.46 $1.46 $1.41 $1.43 $1.43 2,007
2023-05-15 $1.50 $1.52 $1.48 $1.52 $1.52 191,768
2023-05-12 $1.41 $1.48 $1.41 $1.46 $1.46 60,319
2023-05-11 $1.44 $1.48 $1.44 $1.48 $1.48 3,228
2023-05-10 $1.50 $1.50 $1.45 $1.49 $1.49 5,512
2023-05-09 $1.48 $1.53 $1.44 $1.44 $1.44 100,472
2023-05-08 $1.55 $1.55 $1.48 $1.48 $1.48 10,069
2023-05-05 $1.46 $1.52 $1.46 $1.50 $1.50 159,986
2023-05-04 $1.42 $1.43 $1.42 $1.43 $1.43 13,052
2023-05-03 $1.43 $1.46 $1.43 $1.46 $1.46 13,088
2023-05-02 $1.38 $1.43 $1.38 $1.43 $1.43 29,330
2023-05-01 $1.48 $1.51 $1.35 $1.36 $1.36 13,242
2023-04-28 $1.48 $1.55 $1.40 $1.48 $1.41 23,659
2023-04-27 $1.58 $1.58 $1.40 $1.40 $1.33 3,767
2023-04-26 $1.57 $1.57 $1.40 $1.49 $1.42 10,625
2023-04-25 $1.41 $1.44 $1.41 $1.44 $1.37 50,155
2023-04-24 $1.35 $1.49 $1.35 $1.38 $1.32 91,517
2023-04-21 $1.58 $1.58 $1.42 $1.43 $1.43 7,158
2023-04-20 $1.42 $1.46 $1.42 $1.46 $1.46 144,221
2023-04-19 $1.45 $1.45 $1.41 $1.42 $1.42 14,755
2023-04-18 $1.50 $1.52 $1.45 $1.49 $1.49 71,638
2023-04-17 $1.65 $1.65 $1.45 $1.50 $1.50 29,096
2023-04-14 $1.48 $1.48 $1.45 $1.45 $1.45 12,569
2023-04-13 $1.54 $1.54 $1.49 $1.51 $1.51 105,998
2023-04-12 $1.57 $1.57 $1.52 $1.52 $1.52 144,034
2023-04-11 $1.50 $1.64 $1.38 $1.52 $1.52 101,602
2023-04-10 $1.34 $1.45 $1.34 $1.44 $1.44 22,386
2023-04-06 $1.42 $1.42 $1.42 $1.42 $1.42 476
2023-04-05 $1.44 $1.44 $1.39 $1.43 $1.43 56,263
2023-04-04 $1.59 $1.59 $1.33 $1.46 $1.46 254,435
2023-04-03 $1.25 $1.48 $1.25 $1.48 $1.48 20,351
2023-03-31 $1.65 $1.65 $1.49 $1.49 $1.49 116,290
2023-03-30 $1.45 $1.50 $1.45 $1.50 $1.50 99,487
2023-03-29 $1.50 $1.50 $1.39 $1.45 $1.45 8,967
2023-03-28 $1.30 $1.45 $1.30 $1.38 $1.38 206,781
2023-03-27 $1.50 $1.50 $1.32 $1.33 $1.33 329,259
2023-03-24 $1.32 $1.40 $1.32 $1.37 $1.37 3,810
2023-03-23 $1.32 $1.43 $1.29 $1.29 $1.29 21,217
2023-03-22 $1.43 $1.43 $1.32 $1.34 $1.34 17,494
2023-03-21 $1.40 $1.44 $1.35 $1.35 $1.35 34,931
2023-03-20 $1.49 $1.49 $1.36 $1.36 $1.36 7,170
2023-03-17 $1.40 $1.49 $1.30 $1.35 $1.35 17,507
2023-03-16 $1.47 $1.48 $1.34 $1.39 $1.39 224,874
2023-03-15 $1.36 $1.45 $1.32 $1.34 $1.34 157,524
2023-03-14 $1.37 $1.39 $1.36 $1.39 $1.39 103,826
2023-03-13 $1.39 $1.40 $1.36 $1.36 $1.36 38,426
2023-03-10 $1.45 $1.45 $1.38 $1.38 $1.38 12,144
2023-03-09 $1.50 $1.50 $1.42 $1.42 $1.42 2,198
2023-03-08 $1.44 $1.48 $1.44 $1.46 $1.46 36,242
2023-03-07 $1.45 $1.45 $1.40 $1.40 $1.40 5,614
2023-03-06 $1.47 $1.47 $1.40 $1.44 $1.44 164,677
2023-03-03 $1.44 $1.49 $1.41 $1.45 $1.45 137,772
2023-03-02 $1.42 $1.49 $1.35 $1.41 $1.41 211,098
2023-03-01 $1.44 $1.49 $1.41 $1.41 $1.41 117,131
2023-02-28 $1.36 $1.41 $1.35 $1.36 $1.36 84,931
2023-02-27 $1.31 $1.50 $1.31 $1.39 $1.39 235,590
2023-02-24 $1.31 $1.47 $1.31 $1.40 $1.40 81,900
2023-02-23 $1.47 $1.54 $1.39 $1.45 $1.45 160,645
2023-02-22 $1.45 $1.53 $1.40 $1.53 $1.53 160,619
2023-02-21 $1.53 $1.53 $1.47 $1.48 $1.48 8,974
2023-02-17 $1.48 $1.53 $1.45 $1.46 $1.46 49,561
2023-02-16 $1.46 $1.57 $1.44 $1.52 $1.52 173,294
2023-02-15 $1.43 $1.50 $1.41 $1.50 $1.50 52,099
2023-02-14 $1.43 $1.46 $1.40 $1.40 $1.40 67,734
2023-02-13 $1.39 $1.46 $1.39 $1.46 $1.46 39,617
2023-02-10 $1.46 $1.48 $1.45 $1.46 $1.46 142,502
2023-02-09 $1.50 $1.50 $1.44 $1.47 $1.47 31,575
2023-02-08 $1.51 $1.55 $1.49 $1.50 $1.50 19,420
2023-02-07 $1.62 $1.62 $1.51 $1.51 $1.51 31,478
2023-02-06 $1.55 $1.55 $1.50 $1.54 $1.54 12,667
2023-02-03 $1.62 $1.64 $1.55 $1.55 $1.55 87,863
2023-02-02 $1.69 $1.72 $1.60 $1.62 $1.62 65,955
2023-02-01 $1.70 $1.72 $1.65 $1.72 $1.72 25,820
2023-01-31 $1.72 $1.74 $1.71 $1.72 $1.72 47,752
2023-01-30 $1.67 $1.71 $1.66 $1.68 $1.68 69,194
2023-01-27 $1.79 $1.79 $1.66 $1.70 $1.70 69,069
2023-01-26 $1.66 $1.73 $1.66 $1.73 $1.73 62,347
2023-01-25 $1.62 $1.64 $1.61 $1.64 $1.64 11,992
2023-01-24 $1.60 $1.62 $1.57 $1.59 $1.59 15,625
2023-01-23 $1.62 $1.66 $1.60 $1.64 $1.64 169,918
2023-01-20 $1.62 $1.62 $1.59 $1.62 $1.62 80,429
2023-01-19 $1.62 $1.62 $1.59 $1.62 $1.62 30,424
2023-01-18 $1.65 $1.70 $1.59 $1.59 $1.59 160,663
2023-01-17 $1.62 $1.64 $1.59 $1.61 $1.61 88,275
2023-01-13 $1.56 $1.64 $1.56 $1.59 $1.59 179,360
2023-01-12 $1.55 $1.64 $1.55 $1.59 $1.59 56,374
2023-01-11 $1.56 $1.58 $1.54 $1.54 $1.54 8,830
2023-01-10 $1.58 $1.58 $1.50 $1.57 $1.57 98,206
2023-01-09 $1.50 $1.60 $1.47 $1.54 $1.54 98,190
2023-01-06 $1.50 $1.52 $1.49 $1.49 $1.49 98,773
2023-01-05 $1.33 $1.58 $1.33 $1.46 $1.46 337,759
2023-01-04 $1.34 $1.37 $1.34 $1.35 $1.35 122,244
2023-01-03 $1.38 $1.41 $1.33 $1.34 $1.34 80,283
2022-12-30 $1.40 $1.40 $1.40 $1.40 $1.40 1,163
2022-12-29 $1.42 $1.45 $1.40 $1.40 $1.40 27,732
2022-12-28 $1.40 $1.42 $1.40 $1.41 $1.41 72,098
2022-12-27 $1.35 $1.44 $1.35 $1.40 $1.40 15,350
2022-12-23 $1.49 $1.49 $1.38 $1.45 $1.45 75,764
2022-12-22 $1.40 $1.49 $1.38 $1.49 $1.49 31,941
2022-12-21 $1.35 $1.52 $1.35 $1.47 $1.47 55,068
2022-12-20 $1.44 $1.45 $1.35 $1.35 $1.35 8,752
2022-12-19 $1.50 $1.50 $1.36 $1.40 $1.40 77,939
2022-12-16 $1.50 $1.50 $1.44 $1.46 $1.46 43,908
2022-12-15 $1.43 $1.52 $1.43 $1.48 $1.48 62,682
2022-12-14 $1.40 $1.55 $1.40 $1.51 $1.51 7,824
2022-12-13 $1.50 $1.50 $1.47 $1.49 $1.49 86,461
2022-12-12 $1.45 $1.50 $1.45 $1.47 $1.47 3,039
2022-12-09 $1.51 $1.53 $1.51 $1.53 $1.53 4,678
2022-12-08 $1.51 $1.51 $1.51 $1.51 $1.51 503
2022-12-07 $1.55 $1.55 $1.51 $1.55 $1.55 23,763
2022-12-06 $1.54 $1.55 $1.50 $1.52 $1.52 9,438
2022-12-05 $1.50 $1.50 $1.45 $1.45 $1.45 10,404
2022-12-02 $1.45 $1.50 $1.44 $1.45 $1.45 15,675
2022-12-01 $1.65 $1.65 $1.48 $1.48 $1.48 43,804
2022-11-30 $1.50 $1.55 $1.50 $1.55 $1.55 155,806
2022-11-29 $1.45 $1.52 $1.44 $1.48 $1.48 251,566
2022-11-28 $1.45 $1.45 $1.38 $1.38 $1.38 67,735
2022-11-25 $1.54 $1.54 $1.43 $1.46 $1.46 3,205
2022-11-23 $1.50 $1.54 $1.45 $1.54 $1.54 20,065
2022-11-22 $1.38 $1.51 $1.38 $1.46 $1.46 72,402
2022-11-21 $1.50 $1.54 $1.41 $1.49 $1.49 27,887
2022-11-18 $1.56 $1.57 $1.44 $1.44 $1.44 42,653
2022-11-17 $1.50 $1.50 $1.45 $1.47 $1.47 10,315
2022-11-16 $1.44 $1.53 $1.44 $1.53 $1.53 3,179
2022-11-15 $1.52 $1.63 $1.52 $1.63 $1.63 20,165
2022-11-14 $1.52 $1.53 $1.51 $1.53 $1.53 6,650
2022-11-11 $1.44 $1.56 $1.44 $1.53 $1.53 4,140
2022-11-10 $1.44 $1.47 $1.38 $1.41 $1.41 10,265
2022-11-09 $1.56 $1.57 $1.52 $1.52 $1.52 28,070
2022-11-08 $1.48 $1.56 $1.48 $1.54 $1.54 7,073
2022-11-07 $1.65 $1.65 $1.52 $1.56 $1.56 66,994
2022-11-04 $1.56 $1.64 $1.53 $1.64 $1.64 5,318
2022-11-03 $1.41 $1.54 $1.41 $1.54 $1.54 3,873
2022-11-02 $1.48 $1.48 $1.44 $1.44 $1.44 14,090
2022-11-01 $1.46 $1.54 $1.43 $1.54 $1.54 205,767
2022-10-31 $1.48 $1.50 $1.45 $1.45 $1.45 64,910
2022-10-28 $1.50 $1.50 $1.40 $1.46 $1.46 42,408
2022-10-27 $1.41 $1.55 $1.41 $1.55 $1.55 35,433
2022-10-26 $1.43 $1.50 $1.43 $1.44 $1.44 30,308
2022-10-25 $1.53 $1.53 $1.45 $1.45 $1.45 322,372
2022-10-24 $1.50 $1.52 $1.47 $1.47 $1.47 21,829
2022-10-21 $1.50 $1.53 $1.48 $1.53 $1.53 432,798
2022-10-20 $1.47 $1.54 $1.44 $1.52 $1.52 410,904
2022-10-19 $1.45 $1.45 $1.42 $1.44 $1.44 473,952
2022-10-18 $1.44 $1.49 $1.43 $1.48 $1.48 5,991
2022-10-17 $1.44 $1.46 $1.42 $1.46 $1.46 7,292
2022-10-14 $1.50 $1.50 $1.42 $1.44 $1.44 8,660
2022-10-13 $1.52 $1.55 $1.44 $1.52 $1.52 17,350
2022-10-12 $1.47 $1.53 $1.47 $1.53 $1.53 12,484
2022-10-11 $1.50 $1.57 $1.50 $1.53 $1.53 870
2022-10-10 $1.54 $1.57 $1.51 $1.56 $1.56 13,920
2022-10-07 $1.54 $1.64 $1.53 $1.53 $1.53 103,710
2022-10-06 $1.53 $1.55 $1.52 $1.55 $1.55 3,368
2022-10-05 $1.62 $1.62 $1.50 $1.55 $1.55 41,080
2022-10-04 $1.55 $1.65 $1.53 $1.60 $1.60 88,055
2022-10-03 $1.55 $1.56 $1.51 $1.51 $1.51 20,200
2022-09-30 $1.37 $1.45 $1.32 $1.44 $1.44 110,744
2022-09-29 $1.38 $1.38 $1.32 $1.32 $1.32 29,090
2022-09-28 $1.40 $1.45 $1.38 $1.45 $1.45 115,835
2022-09-27 $1.37 $1.42 $1.37 $1.39 $1.39 82,384
2022-09-26 $1.47 $1.47 $1.37 $1.37 $1.37 267,228
2022-09-23 $1.50 $1.53 $1.47 $1.50 $1.50 27,198
2022-09-22 $1.55 $1.59 $1.54 $1.54 $1.54 37,360
2022-09-21 $1.57 $1.58 $1.55 $1.57 $1.57 5,384
2022-09-20 $1.60 $1.61 $1.54 $1.60 $1.60 73,630
2022-09-19 $1.51 $1.64 $1.51 $1.59 $1.59 36,989
2022-09-16 $1.51 $1.54 $1.49 $1.50 $1.50 36,001
2022-09-15 $1.57 $1.58 $1.51 $1.51 $1.51 358,458
2022-09-14 $1.62 $1.70 $1.58 $1.58 $1.58 176,227
2022-09-13 $1.71 $1.77 $1.62 $1.62 $1.62 463,640
2022-09-12 $1.83 $1.90 $1.72 $1.73 $1.73 470,916
2022-09-09 $1.71 $1.83 $1.62 $1.83 $1.83 229,705
2022-09-08 $1.61 $1.61 $1.53 $1.53 $1.53 114,943
2022-09-07 $1.61 $1.62 $1.52 $1.55 $1.55 242,125
2022-09-06 $1.63 $1.63 $1.61 $1.61 $1.61 11,495
2022-09-02 $1.65 $1.74 $1.63 $1.63 $1.63 39,050
2022-09-01 $1.58 $1.60 $1.55 $1.55 $1.55 1,512
2022-08-31 $1.62 $1.64 $1.60 $1.61 $1.61 39,162
2022-08-30 $1.70 $1.70 $1.63 $1.63 $1.63 20,950
2022-08-29 $1.71 $1.73 $1.68 $1.70 $1.70 23,980
2022-08-26 $1.76 $1.82 $1.73 $1.75 $1.75 9,530
2022-08-25 $1.86 $1.98 $1.80 $1.80 $1.80 3,033
2022-08-24 $1.86 $1.93 $1.80 $1.87 $1.87 58,524
2022-08-23 $1.95 $1.95 $1.86 $1.92 $1.92 165,475
2022-08-22 $1.76 $1.80 $1.76 $1.80 $1.80 8,314
2022-08-19 $1.76 $1.79 $1.76 $1.76 $1.76 5,303
2022-08-18 $1.89 $1.89 $1.79 $1.88 $1.88 22,290
2022-08-17 $1.79 $1.85 $1.79 $1.85 $1.85 34,185
2022-08-16 $1.86 $1.91 $1.85 $1.89 $1.89 7,878
2022-08-15 $1.90 $1.90 $1.90 $1.90 $1.90 3,790
2022-08-12 $1.90 $1.92 $1.90 $1.90 $1.90 4,012
2022-08-11 $1.85 $1.92 $1.85 $1.90 $1.90 3,300
2022-08-10 $1.81 $1.85 $1.81 $1.83 $1.83 1,940
2022-08-09 $1.69 $1.81 $1.69 $1.76 $1.76 21,313
2022-08-08 $1.80 $1.80 $1.76 $1.77 $1.77 6,967
2022-08-05 $1.68 $1.81 $1.68 $1.81 $1.81 6,927
2022-08-04 $1.75 $1.78 $1.73 $1.78 $1.78 11,404
2022-08-03 $1.61 $1.66 $1.61 $1.62 $1.62 5,333
2022-08-02 $1.70 $1.77 $1.60 $1.66 $1.66 25,922
2022-08-01 $1.70 $1.72 $1.62 $1.62 $1.62 16,789
2022-07-29 $1.80 $1.80 $1.71 $1.72 $1.72 6,354
2022-07-28 $1.73 $1.83 $1.73 $1.80 $1.80 1,532
2022-07-27 $1.77 $1.84 $1.70 $1.80 $1.80 115,642
2022-07-26 $1.75 $1.82 $1.74 $1.74 $1.74 3,178
2022-07-25 $1.62 $1.80 $1.62 $1.75 $1.75 1,663
2022-07-22 $1.72 $1.72 $1.63 $1.63 $1.63 60,324
2022-07-21 $1.75 $1.80 $1.75 $1.80 $1.80 856
2022-07-20 $1.70 $1.75 $1.70 $1.70 $1.70 85,940
2022-07-19 $1.62 $1.62 $1.62 $1.62 $1.62 279
2022-07-18 $1.62 $1.68 $1.59 $1.62 $1.62 26,326
2022-07-15 $1.54 $1.56 $1.54 $1.56 $1.56 2,369
2022-07-14 $1.57 $1.57 $1.51 $1.51 $1.51 6,194
2022-07-13 $1.59 $1.62 $1.57 $1.59 $1.59 3,448
2022-07-12 $1.58 $1.60 $1.57 $1.57 $1.57 26,243
2022-07-11 $1.62 $1.65 $1.61 $1.63 $1.63 9,853
2022-07-08 $1.82 $1.82 $1.68 $1.71 $1.71 16,644
2022-07-07 $1.66 $1.81 $1.66 $1.80 $1.80 10,549
2022-07-06 $1.65 $1.69 $1.60 $1.62 $1.62 23,097
2022-07-05 $1.64 $1.64 $1.59 $1.59 $1.59 23,870
2022-07-01 $1.71 $1.71 $1.62 $1.67 $1.67 232,486
2022-06-30 $1.75 $1.75 $1.71 $1.72 $1.72 298,198
2022-06-29 $1.75 $1.77 $1.75 $1.77 $1.77 25,122
2022-06-28 $1.82 $1.82 $1.75 $1.78 $1.78 11,576
2022-06-27 $1.74 $1.85 $1.74 $1.85 $1.85 9,122
2022-06-24 $1.77 $1.78 $1.73 $1.75 $1.75 24,217
2022-06-23 $1.80 $1.80 $1.70 $1.72 $1.72 39,911
2022-06-22 $1.80 $1.86 $1.76 $1.82 $1.82 53,464
2022-06-21 $1.81 $1.82 $1.79 $1.81 $1.81 212,456
2022-06-17 $1.80 $1.80 $1.72 $1.78 $1.78 22,920
2022-06-16 $1.87 $1.91 $1.77 $1.77 $1.77 18,067
2022-06-15 $1.92 $1.92 $1.87 $1.91 $1.91 13,671
2022-06-14 $1.91 $1.91 $1.86 $1.88 $1.88 28,439
2022-06-13 $1.99 $2.00 $1.87 $1.92 $1.92 33,161
2022-06-10 $2.05 $2.12 $2.04 $2.10 $2.10 18,152
2022-06-09 $2.14 $2.15 $2.09 $2.09 $2.09 14,147
2022-06-08 $2.29 $2.30 $2.25 $2.26 $2.26 18,335
2022-06-07 $2.35 $2.37 $2.31 $2.32 $2.32 10,274
2022-06-06 $2.49 $2.49 $2.39 $2.41 $2.41 41,636
2022-06-03 $2.48 $2.52 $2.46 $2.50 $2.50 53,070
2022-06-02 $2.41 $2.52 $2.41 $2.50 $2.50 26,058
2022-06-01 $2.32 $2.39 $2.32 $2.36 $2.36 3,791
2022-05-31 $2.37 $2.37 $2.32 $2.32 $2.32 26,351
2022-05-27 $2.38 $2.41 $2.38 $2.38 $2.38 65,118
2022-05-26 $2.58 $2.58 $2.42 $2.42 $2.42 5,545
2022-05-25 $2.37 $2.42 $2.37 $2.42 $2.42 11,449
2022-05-24 $2.36 $2.40 $2.32 $2.32 $2.32 130,515
2022-05-23 $2.39 $2.41 $2.38 $2.41 $2.41 3,890
2022-05-20 $2.26 $2.35 $2.26 $2.29 $2.29 4,128
2022-05-19 $2.23 $2.30 $2.19 $2.28 $2.28 21,321
2022-05-18 $2.20 $2.24 $2.14 $2.24 $2.24 92,678
2022-05-17 $2.25 $2.32 $2.23 $2.30 $2.30 105,134
2022-05-16 $2.22 $2.23 $2.19 $2.19 $2.19 101,728
2022-05-13 $2.09 $2.16 $2.09 $2.15 $2.15 16,264
2022-05-12 $2.00 $2.03 $1.98 $2.00 $2.00 79,763
2022-05-11 $2.05 $2.13 $2.05 $2.10 $2.10 7,540
2022-05-10 $2.07 $2.07 $1.95 $2.03 $2.03 132,699
2022-05-09 $2.19 $2.19 $2.12 $2.16 $2.16 53,561
2022-05-06 $2.23 $2.25 $2.15 $2.23 $2.23 102,831
2022-05-05 $2.37 $2.37 $2.22 $2.26 $2.26 14,395
2022-05-04 $2.32 $2.40 $2.26 $2.40 $2.40 40,745
2022-05-03 $2.29 $2.37 $2.29 $2.32 $2.32 9,969
2022-05-02 $2.36 $2.36 $2.26 $2.28 $2.28 46,444
2022-04-29 $2.52 $2.52 $2.35 $2.35 $2.35 69,240
2022-04-28 $2.46 $2.57 $2.43 $2.55 $2.43 38,876
2022-04-27 $2.38 $2.53 $2.38 $2.44 $2.32 152,778
2022-04-26 $2.41 $2.52 $2.39 $2.50 $2.38 59,937
2022-04-25 $2.51 $2.51 $2.40 $2.50 $2.38 59,937
2022-04-22 $2.56 $2.61 $2.51 $2.51 $2.39 36,772
2022-04-21 $2.71 $2.74 $2.60 $2.68 $2.55 96,549
2022-04-20 $2.77 $2.79 $2.69 $2.71 $2.58 126,475
2022-04-19 $2.82 $2.87 $2.81 $2.86 $2.72 36,496
2022-04-18 $2.78 $2.81 $2.76 $2.81 $2.68 40,135
2022-04-14 $2.79 $2.83 $2.78 $2.78 $2.65 11,089
2022-04-13 $2.84 $2.86 $2.81 $2.83 $2.70 54,270
2022-04-12 $2.90 $2.92 $2.83 $2.86 $2.72 176,797
2022-04-11 $2.93 $3.04 $2.78 $2.78 $2.65 40,944
2022-04-08 $2.88 $2.90 $2.80 $2.83 $2.70 11,577
2022-04-07 $2.87 $2.88 $2.84 $2.87 $2.73 6,721
2022-04-06 $2.96 $2.97 $2.87 $2.90 $2.76 150,064
2022-04-05 $3.10 $3.11 $2.99 $3.01 $2.87 106,381
2022-04-04 $3.10 $3.14 $3.08 $3.11 $2.96 298,471
2022-04-01 $3.03 $3.05 $2.99 $3.00 $2.85 22,384
2022-03-31 $3.10 $3.14 $2.99 $2.99 $2.85 21,533
2022-03-30 $3.05 $3.10 $3.02 $3.06 $2.91 10,353
2022-03-29 $2.91 $3.10 $2.91 $3.06 $2.91 56,791
2022-03-28 $3.04 $3.05 $2.97 $3.00 $2.86 113,377
2022-03-25 $3.15 $3.15 $2.96 $3.00 $2.86 42,919
2022-03-24 $2.99 $3.05 $2.99 $3.02 $2.87 84,139
2022-03-23 $3.10 $3.10 $2.98 $3.02 $2.87 26,257
2022-03-22 $3.01 $3.04 $2.90 $3.01 $2.87 31,897
2022-03-21 $3.08 $3.08 $3.01 $3.01 $2.87 31,897
2022-03-18 $2.88 $2.97 $2.88 $2.94 $2.80 40,056
2022-03-17 $3.01 $3.01 $2.78 $2.88 $2.74 12,555
2022-03-16 $2.95 $2.95 $2.66 $2.69 $2.56 46,149
2022-03-15 $2.90 $2.90 $2.62 $2.63 $2.50 52,303
2022-03-14 $2.94 $2.95 $2.79 $2.90 $2.76 25,562
2022-03-11 $3.05 $3.05 $2.99 $3.00 $2.86 5,496
2022-03-10 $3.04 $3.11 $3.01 $3.11 $2.96 14,672
2022-03-09 $2.95 $3.10 $2.95 $3.08 $2.93 73,607
2022-03-08 $3.05 $3.10 $2.96 $3.05 $2.90 50,491
2022-03-07 $3.20 $3.20 $3.06 $3.14 $2.99 9,342
2022-03-04 $3.22 $3.22 $3.02 $3.21 $3.06 74,019
2022-03-03 $3.30 $3.30 $3.14 $3.21 $3.06 76,482
2022-03-02 $2.88 $3.10 $2.85 $3.06 $2.91 103,040
2022-03-01 $2.98 $2.98 $2.81 $2.87 $2.73 44,628
2022-02-28 $2.92 $3.10 $2.90 $3.10 $2.95 19,088
2022-02-25 $2.78 $2.91 $2.75 $2.91 $2.77 31,406
2022-02-24 $2.78 $2.87 $2.71 $2.85 $2.71 31,155
2022-02-23 $2.92 $2.93 $2.88 $2.89 $2.75 18,959
2022-02-22 $2.83 $2.97 $2.83 $2.97 $2.83 38,188
2022-02-18 $2.92 $2.93 $2.90 $2.92 $2.78 78,721
2022-02-17 $2.95 $2.95 $2.87 $2.91 $2.77 99,202
2022-02-16 $3.06 $3.15 $2.99 $3.15 $3.00 50,164
2022-02-15 $2.94 $3.00 $2.88 $2.99 $2.85 39,090
2022-02-14 $3.05 $3.05 $2.98 $3.00 $2.85 58,888
2022-02-11 $3.12 $3.12 $2.90 $3.05 $2.90 82,617
2022-02-10 $3.25 $3.30 $3.17 $3.18 $3.03 87,270
2022-02-09 $3.18 $3.27 $3.17 $3.27 $3.11 38,813
2022-02-08 $3.14 $3.17 $3.12 $3.16 $3.01 62,358
2022-02-07 $3.10 $3.19 $3.10 $3.19 $3.04 95,799
2022-02-04 $2.98 $3.04 $2.98 $3.00 $2.86 16,863
2022-02-03 $3.03 $3.05 $2.99 $2.99 $2.85 16,452
2022-02-02 $3.13 $3.13 $3.07 $3.07 $2.92 5,928
2022-02-01 $3.04 $3.13 $3.04 $3.12 $2.97 20,780
2022-01-31 $2.94 $2.97 $2.91 $2.95 $2.81 49,964
2022-01-28 $2.93 $2.93 $2.93 $2.93 $2.79 197
2022-01-27 $3.02 $3.02 $2.93 $2.96 $2.82 13,507
2022-01-26 $2.94 $3.01 $2.91 $2.94 $2.80 37,811
2022-01-25 $2.96 $2.96 $2.85 $2.95 $2.81 14,520
2022-01-24 $2.89 $2.94 $2.82 $2.92 $2.78 117,497
2022-01-21 $2.95 $2.95 $2.87 $2.89 $2.75 10,656
2022-01-20 $3.08 $3.08 $3.00 $3.00 $2.86 10,292
2022-01-19 $3.04 $3.09 $3.02 $3.03 $2.89 51,856
2022-01-18 $3.01 $3.01 $2.87 $2.91 $2.77 89,249
2022-01-14 $2.98 $2.98 $2.90 $2.98 $2.84 17,081
2022-01-13 $2.97 $2.99 $2.93 $2.93 $2.79 11,347
2022-01-12 $3.01 $3.01 $2.91 $2.98 $2.84 83,041
2022-01-11 $2.89 $2.94 $2.80 $2.94 $2.80 115,542
2022-01-10 $2.68 $2.77 $2.65 $2.77 $2.64 93,534
2022-01-07 $2.53 $2.65 $2.53 $2.65 $2.52 74,707
2022-01-06 $2.53 $2.53 $2.47 $2.49 $2.37 77,776
2022-01-05 $2.63 $2.63 $2.49 $2.49 $2.37 31,729
2022-01-04 $2.64 $2.65 $2.59 $2.63 $2.50 10,837
2022-01-03 $2.64 $2.68 $2.60 $2.68 $2.55 3,988
2021-12-31 $2.68 $2.68 $2.65 $2.65 $2.52 1,151
2021-12-30 $2.64 $2.69 $2.63 $2.66 $2.53 70,425
2021-12-29 $2.61 $2.61 $2.54 $2.55 $2.43 12,174
2021-12-28 $2.68 $2.68 $2.63 $2.63 $2.50 15,440
2021-12-27 $2.68 $2.68 $2.63 $2.65 $2.52 1,200
2021-12-23 $2.63 $2.64 $2.59 $2.61 $2.49 4,629
2021-12-22 $2.65 $2.65 $2.55 $2.59 $2.46 13,939
2021-12-21 $2.65 $2.65 $2.62 $2.64 $2.48 22,949
2021-12-20 $2.63 $2.67 $2.55 $2.55 $2.40 11,062
2021-12-17 $2.72 $2.76 $2.72 $2.73 $2.57 7,846
2021-12-16 $2.74 $2.80 $2.74 $2.75 $2.58 39,351
2021-12-15 $2.64 $2.67 $2.62 $2.66 $2.50 38,159
2021-12-14 $2.69 $2.78 $2.69 $2.71 $2.55 22,828
2021-12-13 $2.78 $2.84 $2.70 $2.70 $2.54 113,109
2021-12-10 $2.71 $2.76 $2.71 $2.74 $2.58 950
2021-12-09 $2.67 $2.68 $2.62 $2.68 $2.52 6,255
2021-12-08 $2.75 $2.79 $2.75 $2.78 $2.61 11,302
2021-12-07 $2.72 $2.73 $2.70 $2.73 $2.57 21,500
2021-12-06 $2.57 $2.60 $2.57 $2.60 $2.44 1,155
2021-12-03 $2.52 $2.52 $2.52 $2.52 $2.37 1,000
2021-12-02 $2.50 $2.59 $2.50 $2.59 $2.43 7,689
2021-12-01 $2.54 $2.54 $2.36 $2.39 $2.25 9,635
2021-11-30 $2.56 $2.58 $2.39 $2.45 $2.30 12,545
2021-11-29 $2.41 $2.51 $2.41 $2.50 $2.35 9,630
2021-11-26 $2.36 $2.39 $2.32 $2.39 $2.25 14,448
2021-11-24 $2.49 $2.55 $2.46 $2.46 $2.31 44,473
2021-11-23 $2.45 $2.45 $2.36 $2.39 $2.25 13,901
2021-11-22 $2.35 $2.35 $2.25 $2.25 $2.11 21,333
2021-11-19 $2.24 $2.24 $2.23 $2.23 $2.10 202,070
2021-11-18 $2.18 $2.25 $2.18 $2.18 $2.05 44,441
2021-11-17 $2.41 $2.41 $2.34 $2.34 $2.20 1,470
2021-11-16 $2.39 $2.41 $2.35 $2.41 $2.26 3,008
2021-11-15 $2.53 $2.56 $2.53 $2.56 $2.41 2,134
2021-11-12 $2.54 $2.61 $2.49 $2.51 $2.36 44,969
2021-11-11 $2.52 $2.54 $2.49 $2.50 $2.35 20,897
2021-11-10 $2.30 $2.34 $2.29 $2.29 $2.15 3,651
2021-11-09 $2.37 $2.39 $2.33 $2.36 $2.22 135,965
2021-11-08 $2.19 $2.28 $2.19 $2.27 $2.13 188,117
2021-11-05 $2.16 $2.17 $2.11 $2.17 $2.04 4,344
2021-11-04 $2.20 $2.22 $2.18 $2.18 $2.04 5,235
2021-11-03 $2.25 $2.27 $2.18 $2.19 $2.05 12,474
2021-11-02 $2.30 $2.30 $2.20 $2.26 $2.12 11,555
2021-11-01 $2.28 $2.31 $2.27 $2.31 $2.17 42,922
2021-10-29 $2.41 $2.41 $2.30 $2.31 $2.17 41,090
2021-10-28 $2.50 $2.53 $2.48 $2.52 $2.37 26,947
2021-10-27 $2.60 $2.61 $2.56 $2.59 $2.43 9,855
2021-10-26 $2.56 $2.58 $2.51 $2.52 $2.37 12,427
2021-10-25 $2.58 $2.64 $2.58 $2.62 $2.46 20,769
2021-10-22 $2.54 $2.57 $2.40 $2.56 $2.41 28,338
2021-10-21 $2.56 $2.57 $2.44 $2.50 $2.35 121,399
2021-10-20 $2.72 $2.73 $2.68 $2.68 $2.52 25,403
2021-10-19 $2.84 $2.86 $2.74 $2.75 $2.58 23,086
2021-10-18 $2.85 $2.88 $2.84 $2.87 $2.70 2,152
2021-10-15 $2.99 $3.02 $2.98 $3.02 $2.84 16,288
2021-10-14 $2.92 $2.96 $2.92 $2.96 $2.78 3,201
2021-10-13 $2.97 $2.97 $2.90 $2.91 $2.74 14,850
2021-10-12 $2.95 $3.00 $2.94 $2.98 $2.80 12,414
2021-10-11 $3.06 $3.06 $2.96 $2.96 $2.78 26,918
2021-10-08 $3.00 $3.01 $2.96 $2.96 $2.78 44,590
2021-10-07 $2.84 $2.92 $2.84 $2.85 $2.68 63,963
2021-10-06 $2.80 $2.80 $2.73 $2.74 $2.58 11,486
2021-10-05 $2.89 $2.94 $2.86 $2.89 $2.72 22,976
2021-10-04 $2.99 $3.02 $2.91 $2.91 $2.74 40,776
2021-10-01 $2.99 $3.10 $2.98 $3.09 $2.90 116,346
2021-09-30 $2.95 $3.00 $2.94 $2.94 $2.76 64,323
2021-09-29 $2.77 $2.85 $2.75 $2.84 $2.66 50,164
2021-09-28 $2.88 $2.88 $2.68 $2.75 $2.58 10,603
2021-09-27 $3.02 $3.02 $2.92 $2.98 $2.80 16,278
2021-09-24 $3.07 $3.09 $3.02 $3.07 $2.89 492,612
2021-09-23 $2.90 $3.14 $2.89 $3.13 $2.94 18,616
2021-09-22 $2.86 $2.97 $2.86 $2.97 $2.79 135,829
2021-09-21 $2.59 $2.68 $2.55 $2.68 $2.51 83,953
2021-09-20 $2.50 $2.58 $2.50 $2.58 $2.43 22,717
2021-09-17 $2.71 $2.71 $2.63 $2.71 $2.54 164,046
2021-09-16 $2.91 $2.91 $2.83 $2.83 $2.66 51,282
2021-09-15 $3.02 $3.03 $3.00 $3.01 $2.83 1,611
2021-09-14 $3.08 $3.12 $3.02 $3.02 $2.84 507,852
2021-09-13 $3.09 $3.09 $3.04 $3.04 $2.86 67,635
2021-09-10 $3.13 $3.13 $3.00 $3.00 $2.82 30,932
2021-09-09 $3.00 $3.05 $2.90 $3.01 $2.83 350,019
2021-09-08 $3.12 $3.12 $2.92 $2.92 $2.74 119,532
2021-09-07 $3.33 $3.33 $3.16 $3.25 $3.05 23,950
2021-09-03 $3.19 $3.47 $3.12 $3.17 $2.98 44,996
2021-09-02 $3.26 $3.50 $3.16 $3.42 $3.01 428,019
2021-09-01 $3.34 $3.86 $3.27 $3.50 $3.08 20,201
2021-08-31 $3.54 $3.54 $3.50 $3.53 $3.11 22,698
2021-08-30 $3.51 $3.65 $3.50 $3.65 $3.22 35,176
2021-08-27 $3.42 $3.50 $3.42 $3.48 $3.07 14,200
2021-08-26 $3.37 $3.37 $3.33 $3.33 $2.94 7,070
2021-08-25 $3.37 $3.40 $3.37 $3.38 $2.98 5,800
2021-08-24 $3.28 $3.39 $3.28 $3.35 $2.95 18,696
2021-08-23 $3.21 $3.21 $3.15 $3.15 $2.78 265,173
2021-08-20 $3.12 $3.20 $3.07 $3.16 $2.79 214,911
2021-08-19 $3.12 $3.20 $3.12 $3.12 $2.75 366,480
2021-08-18 $3.50 $3.50 $3.36 $3.38 $2.98 8,248
2021-08-17 $3.75 $3.75 $3.56 $3.57 $3.15 27,525
2021-08-16 $3.80 $3.90 $3.75 $3.78 $3.33 21,013
2021-08-13 $4.06 $4.07 $3.97 $4.00 $3.53 42,940
2021-08-12 $4.16 $4.19 $4.10 $4.10 $3.61 98,741
2021-08-11 $4.26 $4.26 $4.19 $4.19 $3.69 123,331
2021-08-10 $4.10 $4.22 $4.10 $4.19 $3.69 180,802
2021-08-09 $4.01 $4.05 $3.99 $4.05 $3.57 66,549
2021-08-06 $4.03 $4.08 $3.76 $4.03 $3.55 42,000
2021-08-05 $4.07 $4.07 $3.98 $3.98 $3.51 12,132
2021-08-04 $4.00 $4.10 $4.00 $4.07 $3.59 102,042
2021-08-03 $3.88 $3.91 $3.83 $3.89 $3.43 2,911
2021-08-02 $4.03 $4.03 $3.96 $3.96 $3.49 41,561
2021-07-30 $4.06 $4.06 $3.91 $3.91 $3.45 4,633
2021-07-29 $4.03 $4.08 $4.01 $4.05 $3.57 120,763
2021-07-28 $4.00 $4.00 $3.84 $3.91 $3.45 15,109
2021-07-27 $3.91 $3.93 $3.85 $3.85 $3.39 1,754
2021-07-26 $3.91 $4.05 $3.91 $4.05 $3.57 87,116
2021-07-23 $3.90 $3.90 $3.70 $3.70 $3.26 28,981
2021-07-22 $3.78 $3.81 $3.75 $3.75 $3.31 43,429
2021-07-21 $3.68 $3.76 $3.67 $3.76 $3.31 6,050
2021-07-20 $3.69 $3.69 $3.65 $3.65 $3.22 5,349
2021-07-19 $3.68 $3.68 $3.57 $3.62 $3.19 20,290
2021-07-16 $3.83 $3.83 $3.74 $3.76 $3.31 20,179
2021-07-15 $3.94 $3.94 $3.84 $3.93 $3.46 7,721
2021-07-14 $4.02 $4.07 $3.86 $3.94 $3.47 21,489
2021-07-13 $3.95 $4.00 $3.90 $4.00 $3.53 9,910
2021-07-12 $3.80 $3.90 $3.80 $3.90 $3.44 40,898
2021-07-09 $3.75 $3.80 $3.75 $3.75 $3.31 9,803
2021-07-08 $3.62 $3.78 $3.62 $3.72 $3.28 19,890
2021-07-07 $3.75 $3.76 $3.75 $3.76 $3.31 577
2021-07-06 $3.74 $3.74 $3.68 $3.68 $3.24 13,829
2021-07-02 $3.88 $3.88 $3.78 $3.81 $3.36 42,158
2021-07-01 $3.92 $3.92 $3.80 $3.84 $3.38 63,430
2021-06-30 $3.81 $3.86 $3.78 $3.86 $3.40 13,173
2021-06-29 $3.90 $3.97 $3.90 $3.90 $3.44 32,212
2021-06-28 $3.87 $3.90 $3.81 $3.87 $3.41 4,477
2021-06-25 $3.91 $3.96 $3.82 $3.82 $3.37 26,035
2021-06-24 $3.79 $3.96 $3.78 $3.96 $3.49 37,404
2021-06-23 $3.71 $3.85 $3.69 $3.76 $3.31 144,140
2021-06-22 $3.60 $3.67 $3.60 $3.65 $3.21 17,313
2021-06-21 $3.51 $3.57 $3.51 $3.57 $3.14 1,998
2021-06-18 $3.48 $3.53 $3.48 $3.51 $3.09 4,915
2021-06-17 $3.54 $3.54 $3.47 $3.48 $3.06 14,136
2021-06-16 $3.62 $3.62 $3.54 $3.54 $3.12 3,845
2021-06-15 $3.65 $3.67 $3.65 $3.67 $3.23 3,143
2021-06-14 $3.69 $3.69 $3.65 $3.65 $3.22 1,955
2021-06-11 $3.67 $3.70 $3.65 $3.66 $3.22 59,650
2021-06-10 $3.71 $3.71 $3.62 $3.65 $3.22 6,724
2021-06-09 $3.65 $3.74 $3.65 $3.69 $3.25 30,070
2021-06-08 $3.69 $3.69 $3.61 $3.61 $3.18 3,965
2021-06-07 $3.72 $3.73 $3.65 $3.73 $3.29 37,909
2021-06-04 $3.77 $3.79 $3.77 $3.79 $3.34 5,418
2021-06-03 $3.86 $3.98 $3.77 $3.77 $3.32 21,417
2021-06-02 $3.82 $3.89 $3.82 $3.86 $3.40 71,365
2021-06-01 $3.92 $3.95 $3.83 $3.84 $3.38 45,894
2021-05-28 $3.72 $3.84 $3.72 $3.84 $3.38 151,750
2021-05-27 $3.76 $3.80 $3.74 $3.75 $3.30 6,318
2021-05-26 $3.55 $3.69 $3.55 $3.69 $3.25 11,572
2021-05-25 $3.77 $3.77 $3.71 $3.71 $3.27 64,147
2021-05-24 $3.67 $3.78 $3.65 $3.78 $3.33 34,388
2021-05-21 $3.78 $3.79 $3.74 $3.74 $3.29 4,450
2021-05-20 $3.94 $3.94 $3.88 $3.88 $3.42 2,380
2021-05-19 $3.88 $3.88 $3.82 $3.88 $3.42 19,696
2021-05-18 $3.98 $3.99 $3.98 $3.99 $3.52 7,110
2021-05-17 $3.90 $3.97 $3.90 $3.94 $3.47 1,825
2021-05-14 $4.01 $4.03 $3.89 $3.90 $3.44 38,980
2021-05-13 $4.13 $4.19 $4.03 $4.03 $3.55 170,518
2021-05-12 $4.39 $4.39 $4.18 $4.18 $3.68 156,604
2021-05-11 $4.40 $4.46 $4.32 $4.46 $3.93 72,122
2021-05-10 $4.59 $4.60 $4.42 $4.43 $3.90 118,901
2021-05-07 $4.30 $4.37 $4.26 $4.33 $3.82 135,200
2021-05-06 $4.27 $4.42 $4.27 $4.42 $3.90 81,238
2021-05-05 $4.22 $4.28 $4.16 $4.20 $3.70 63,742
2021-05-04 $3.94 $4.00 $3.93 $3.95 $3.48 21,133
2021-05-03 $4.07 $4.07 $3.93 $3.93 $3.46 46,411
2021-04-30 $4.15 $4.17 $4.10 $4.10 $3.61 11,072
2021-04-29 $4.26 $4.26 $4.10 $4.19 $3.67 11,826
2021-04-28 $4.21 $4.30 $4.21 $4.26 $3.73 85,792
2021-04-27 $4.14 $4.27 $4.11 $4.11 $3.60 398,452
2021-04-26 $4.05 $4.19 $4.01 $4.16 $3.65 118,564
2021-04-23 $3.99 $3.99 $3.90 $3.96 $3.47 42,177
2021-04-22 $3.96 $4.07 $3.88 $4.00 $3.50 1,103,995
2021-04-21 $3.70 $3.71 $3.63 $3.64 $3.19 9,617
2021-04-20 $3.73 $3.74 $3.71 $3.71 $3.25 13,050
2021-04-19 $3.76 $3.86 $3.76 $3.84 $3.36 1,526
2021-04-16 $3.73 $3.81 $3.66 $3.80 $3.33 75,408
2021-04-15 $3.71 $3.73 $3.63 $3.72 $3.26 399,700
2021-04-14 $3.57 $3.65 $3.57 $3.57 $3.13 99,588
2021-04-13 $3.35 $3.49 $3.35 $3.45 $3.02 156,340
2021-04-12 $3.41 $3.41 $3.31 $3.32 $2.91 93,001
2021-04-09 $3.27 $3.38 $3.23 $3.34 $2.93 283,830
2021-04-08 $3.26 $3.27 $3.20 $3.21 $2.81 9,671
2021-04-07 $3.12 $3.13 $3.12 $3.13 $2.74 21,389
2021-04-06 $3.07 $3.10 $3.07 $3.10 $2.72 1,361
2021-04-05 $2.98 $2.99 $2.98 $2.99 $2.62 10,403
2021-04-01 $2.95 $2.95 $2.89 $2.90 $2.54 38,615
2021-03-31 $2.89 $3.01 $2.89 $3.01 $2.64 17,901
2021-03-30 $2.81 $2.90 $2.81 $2.90 $2.54 700
2021-03-29 $2.87 $2.87 $2.81 $2.83 $2.48 11,270
2021-03-26 $2.89 $2.89 $2.85 $2.85 $2.50 10,100
2021-03-25 $2.83 $2.85 $2.83 $2.84 $2.49 19,980
2021-03-24 $3.02 $3.02 $2.88 $2.88 $2.52 21,405
2021-03-23 $3.16 $3.16 $2.98 $2.98 $2.61 8,771
2021-03-22 $3.13 $3.14 $3.03 $3.09 $2.71 3,053
2021-03-19 $3.29 $3.29 $3.19 $3.21 $2.81 2,200
2021-03-18 $3.30 $3.36 $3.17 $3.17 $2.78 43,258
2021-03-17 $3.25 $3.25 $3.18 $3.18 $2.79 38,124
2021-03-16 $3.07 $3.30 $3.07 $3.27 $2.87 240,971
2021-03-15 $2.98 $3.00 $2.95 $2.98 $2.61 4,297
2021-03-12 $3.02 $3.02 $3.00 $3.00 $2.63 2,830
2021-03-11 $3.08 $3.09 $3.05 $3.08 $2.70 14,260
2021-03-10 $2.86 $2.89 $2.85 $2.89 $2.53 8,370
2021-03-09 $2.83 $2.91 $2.80 $2.90 $2.54 19,030
2021-03-08 $3.09 $3.09 $2.88 $2.89 $2.53 25,072
2021-03-05 $2.94 $3.11 $2.91 $3.09 $2.71 18,440
2021-03-04 $3.02 $3.09 $2.91 $2.92 $2.56 32,477
2021-03-03 $2.96 $3.07 $2.91 $3.07 $2.69 43,330
2021-03-02 $2.91 $2.96 $2.91 $2.96 $2.59 1,100
2021-03-01 $2.92 $3.02 $2.92 $2.93 $2.57 16,595
2021-02-26 $2.99 $2.99 $2.84 $2.94 $2.58 387,987
2021-02-25 $3.11 $3.12 $2.91 $2.94 $2.58 387,987
2021-02-24 $2.97 $3.13 $2.94 $3.13 $2.74 1,316,526
2021-02-23 $2.75 $2.84 $2.71 $2.84 $2.49 303,172
2021-02-22 $2.75 $2.75 $2.50 $2.70 $2.37 87,894
2021-02-19 $2.77 $2.77 $2.53 $2.75 $2.41 30,995
2021-02-18 $2.65 $2.70 $2.65 $2.69 $2.36 985
2021-02-17 $2.60 $2.64 $2.60 $2.64 $2.31 21,022
2021-02-16 $2.64 $2.64 $2.61 $2.61 $2.28 4,323
2021-02-12 $2.60 $2.64 $2.57 $2.59 $2.27 11,090
2021-02-11 $2.62 $2.62 $2.57 $2.57 $2.25 25,671
2021-02-10 $2.48 $2.49 $2.48 $2.49 $2.18 500
2021-02-09 $2.46 $2.59 $2.46 $2.59 $2.27 95,000
2021-02-08 $2.58 $2.58 $2.54 $2.54 $2.23 2,756
2021-02-05 $2.47 $2.58 $2.47 $2.58 $2.26 3,149
2021-02-04 $2.47 $2.47 $2.34 $2.34 $2.05 4,934
2021-02-03 $2.35 $2.36 $2.35 $2.36 $2.07 5,200
2021-02-02 $2.37 $2.37 $2.11 $2.36 $2.07 5,703
2021-02-01 $2.40 $2.40 $2.39 $2.39 $2.09 7,666
2021-01-29 $2.36 $2.62 $2.32 $2.36 $2.07 80,551
2021-01-28 $2.44 $2.45 $2.38 $2.38 $2.09 15,225
2021-01-27 $2.36 $2.40 $2.30 $2.36 $2.07 28,933
2021-01-26 $2.60 $2.60 $2.48 $2.51 $2.20 7,684
2021-01-25 $2.57 $2.57 $2.31 $2.40 $2.10 61,647
2021-01-22 $2.60 $2.60 $2.53 $2.56 $2.24 151,860
2021-01-21 $2.69 $2.69 $2.61 $2.61 $2.28 120,550
2021-01-20 $2.40 $2.52 $2.40 $2.52 $2.21 7,850
2021-01-19 $2.62 $2.66 $2.55 $2.65 $2.32 38,701
2021-01-15 $2.76 $2.88 $2.75 $2.77 $2.43 55,294
2021-01-14 $2.92 $3.06 $2.92 $2.98 $2.61 23,088
2021-01-13 $3.00 $3.00 $2.83 $2.89 $2.53 39,263
2021-01-12 $3.00 $3.10 $3.00 $3.03 $2.66 201,750
2021-01-11 $3.00 $3.06 $3.00 $3.00 $2.63 424,902
2021-01-08 $3.00 $3.00 $2.95 $2.97 $2.60 11,455
2021-01-07 $3.00 $3.02 $2.95 $2.95 $2.58 144,335
2021-01-06 $2.86 $3.00 $2.83 $2.94 $2.57 123,850
2021-01-05 $2.65 $2.89 $2.65 $2.89 $2.53 16,597
2021-01-04 $2.88 $2.90 $2.74 $2.74 $2.40 27,978
2020-12-31 $2.62 $2.62 $2.57 $2.57 $2.25 8,302
2020-12-30 $2.81 $2.81 $2.81 $2.81 $2.46 177
2020-12-29 $2.75 $2.84 $2.74 $2.82 $2.47 57,394
2020-12-28 $2.43 $2.78 $2.43 $2.78 $2.44 10,321
2020-12-24 $2.78 $2.78 $2.78 $2.78 $2.44 305
2020-12-23 $2.60 $2.79 $2.52 $2.79 $2.44 18,274
2020-12-22 $2.59 $2.65 $2.59 $2.65 $2.32 8,245
2020-12-21 $2.40 $2.75 $2.40 $2.73 $2.39 11,533
2020-12-18 $2.70 $2.81 $2.70 $2.81 $2.46 47,086
2020-12-17 $2.65 $2.72 $2.65 $2.72 $2.38 3,100
2020-12-16 $2.76 $2.76 $2.61 $2.66 $2.33 26,449
2020-12-15 $2.67 $2.76 $2.65 $2.65 $2.32 9,290
2020-12-14 $2.66 $2.66 $2.54 $2.59 $2.27 18,400
2020-12-11 $2.60 $2.62 $2.60 $2.62 $2.30 1,300
2020-12-10 $2.46 $2.63 $2.46 $2.60 $2.28 75,470
2020-12-09 $2.62 $2.71 $2.45 $2.65 $2.32 68,602
2020-12-08 $2.57 $2.68 $2.55 $2.66 $2.33 58,910
2020-12-07 $2.67 $2.80 $2.62 $2.80 $2.45 72,618
2020-12-04 $2.60 $2.62 $2.60 $2.62 $2.30 136,430
2020-12-03 $2.57 $2.57 $2.57 $2.57 $2.25 1,182
2020-12-02 $2.58 $2.67 $2.55 $2.57 $2.25 89,131
2020-12-01 $2.65 $2.69 $2.58 $2.58 $2.26 149,189
2020-11-30 $2.48 $2.50 $2.48 $2.50 $2.19 76,751
2020-11-27 $2.62 $2.62 $2.46 $2.49 $2.18 155,477
2020-11-25 $2.28 $2.48 $2.28 $2.48 $2.17 679,394
2020-11-24 $2.15 $2.26 $2.15 $2.26 $1.98 177,047
2020-11-23 $2.07 $2.11 $2.07 $2.11 $1.85 120,225
2020-11-20 $1.88 $2.02 $1.88 $2.02 $1.77 22,750
2020-11-19 $2.07 $2.08 $1.90 $2.08 $1.82 7,044
2020-11-18 $2.05 $2.09 $2.03 $2.07 $1.81 95,600
2020-11-17 $1.99 $2.12 $1.99 $2.11 $1.85 94,430
2020-11-16 $2.00 $2.10 $2.00 $2.00 $1.75 30,841
2020-11-13 $2.01 $2.01 $1.81 $1.81 $1.59 2,600
2020-11-12 $2.04 $2.04 $2.04 $2.04 $1.79 18,200
2020-11-11 $1.98 $1.98 $1.89 $1.89 $1.66 3,230
2020-11-10 $2.08 $2.08 $2.08 $2.08 $1.82 0
2020-11-09 $2.10 $2.10 $2.08 $2.08 $1.82 56,632
2020-11-06 $2.08 $2.10 $2.08 $2.10 $1.84 10,400
2020-11-05 $1.99 $1.99 $1.99 $1.99 $1.74 350
2020-11-04 $1.81 $1.85 $1.81 $1.85 $1.62 48,750
2020-11-03 $1.81 $1.88 $1.81 $1.88 $1.65 18,100
2020-11-02 $1.90 $1.90 $1.90 $1.90 $1.66 11
2020-10-30 $1.95 $1.95 $1.90 $1.90 $1.66 620
2020-10-29 $1.90 $2.00 $1.90 $1.98 $1.73 40,370
2020-10-28 $1.95 $1.95 $1.86 $1.86 $1.63 14,700
2020-10-27 $2.06 $2.06 $2.06 $2.06 $1.81 2,975
2020-10-26 $2.03 $2.03 $2.03 $2.03 $1.77 1,000
2020-10-23 $2.05 $2.05 $2.00 $2.00 $1.75 3,750
2020-10-22 $2.05 $2.05 $2.00 $2.00 $1.75 98,450
2020-10-21 $1.98 $2.05 $1.98 $2.05 $1.80 42,840
2020-10-20 $2.01 $2.01 $2.00 $2.00 $1.75 1,100
2020-10-19 $1.99 $1.99 $1.99 $1.99 $1.74 5
2020-10-16 $1.96 $1.99 $1.96 $1.99 $1.74 2,900
2020-10-15 $1.79 $1.84 $1.79 $1.84 $1.61 19,325
2020-10-14 $1.72 $1.72 $1.72 $1.72 $1.51 400
2020-10-13 $1.65 $1.74 $1.65 $1.65 $1.45 7,738
2020-10-12 $1.68 $1.68 $1.68 $1.68 $1.47 0
2020-10-09 $1.68 $1.68 $1.68 $1.68 $1.47 101
2020-10-08 $1.68 $1.68 $1.68 $1.68 $1.47 30
2020-10-07 $1.68 $1.68 $1.68 $1.68 $1.47 67
2020-10-06 $1.68 $1.68 $1.68 $1.68 $1.47 0
2020-10-05 $1.68 $1.68 $1.68 $1.68 $1.47 16
2020-10-02 $1.61 $1.68 $1.61 $1.68 $1.47 2,091
2020-10-01 $1.71 $1.71 $1.71 $1.71 $1.50 10,000
2020-09-30 $1.73 $1.73 $1.73 $1.73 $1.52 0
2020-09-29 $1.73 $1.73 $1.73 $1.73 $1.52 80
2020-09-28 $1.73 $1.73 $1.73 $1.73 $1.52 100
2020-09-25 $1.76 $1.76 $1.76 $1.76 $1.54 1,002
2020-09-24 $1.80 $1.86 $1.80 $1.86 $1.63 3,348
2020-09-23 $2.03 $2.03 $2.03 $2.03 $1.77 0
2020-09-22 $2.03 $2.03 $2.03 $2.03 $1.77 0
2020-09-21 $1.82 $2.03 $1.82 $2.03 $1.77 354
2020-09-18 $2.05 $2.05 $1.98 $1.98 $1.73 21,714
2020-09-17 $2.06 $2.14 $2.06 $2.10 $1.84 17,405
2020-09-16 $2.02 $2.28 $1.81 $1.98 $1.73 10,716
2020-09-15 $1.98 $2.09 $1.98 $2.08 $1.82 44,991
2020-09-14 $1.89 $1.89 $1.60 $1.60 $1.40 6,920
2020-09-11 $2.10 $2.10 $1.99 $1.99 $1.74 12,937
2020-09-10 $2.04 $2.05 $2.02 $2.02 $1.77 1,535
2020-09-09 $1.99 $2.10 $1.99 $2.02 $1.77 12,702
2020-09-08 $1.87 $1.96 $1.87 $1.91 $1.67 30,350
2020-09-04 $1.95 $1.95 $1.95 $1.95 $1.71 190
2020-09-03 $1.94 $1.94 $1.91 $1.91 $1.67 100,200
2020-09-02 $1.95 $1.96 $1.95 $1.96 $1.72 22,511
2020-09-01 $1.86 $1.95 $1.85 $1.95 $1.71 38,531
2020-08-31 $1.81 $1.84 $1.81 $1.84 $1.61 4,802
2020-08-28 $1.84 $1.84 $1.84 $1.84 $1.61 25,019
2020-08-27 $1.74 $1.74 $1.74 $1.74 $1.52 1,000
2020-08-26 $1.76 $1.80 $1.74 $1.74 $1.52 86,992
2020-08-25 $1.51 $1.80 $1.51 $1.80 $1.58 68,647
2020-08-24 $1.60 $1.74 $1.55 $1.71 $1.50 10,326
2020-08-21 $1.70 $1.71 $1.70 $1.71 $1.50 20,381
2020-08-20 $1.72 $1.72 $1.72 $1.72 $1.51 157
2020-08-19 $1.71 $1.78 $1.71 $1.72 $1.50 7,569
2020-08-18 $1.63 $1.70 $1.63 $1.67 $1.46 204,635
2020-08-17 $1.58 $1.64 $1.55 $1.55 $1.36 76,280
2020-08-14 $1.58 $1.61 $1.55 $1.55 $1.36 20,267
2020-08-13 $1.60 $1.61 $1.59 $1.61 $1.41 20,462
2020-08-12 $1.55 $1.58 $1.52 $1.57 $1.38 32,713
2020-08-11 $1.58 $1.58 $1.58 $1.58 $1.38 7,127
2020-08-10 $1.55 $1.55 $1.55 $1.55 $1.36 1,110
2020-08-07 $1.48 $1.51 $1.48 $1.51 $1.32 3,600
2020-08-06 $1.56 $1.56 $1.54 $1.54 $1.35 647
2020-08-05 $1.55 $1.60 $1.55 $1.59 $1.39 272,652
2020-08-04 $1.51 $1.51 $1.51 $1.51 $1.32 5,900
2020-08-03 $1.55 $1.55 $1.55 $1.55 $1.36 20,050
2020-07-31 $1.51 $1.51 $1.51 $1.51 $1.32 20,000
2020-07-30 $1.59 $1.61 $1.54 $1.57 $1.37 1,387,790
2020-07-29 $1.55 $1.55 $1.55 $1.55 $1.36 24,500
2020-07-28 $1.50 $1.51 $1.50 $1.51 $1.32 23,300
2020-07-27 $1.48 $1.57 $1.48 $1.50 $1.31 49,300
2020-07-24 $1.43 $1.43 $1.43 $1.43 $1.25 0
2020-07-23 $1.43 $1.43 $1.43 $1.43 $1.25 1,076
2020-07-22 $1.43 $1.48 $1.43 $1.44 $1.26 74,100
2020-07-21 $1.39 $1.39 $1.39 $1.39 $1.22 1,084
2020-07-20 $1.38 $1.38 $1.38 $1.38 $1.21 0
2020-07-17 $1.37 $1.39 $1.37 $1.38 $1.21 29,180
2020-07-16 $1.34 $1.34 $1.34 $1.34 $1.17 0
2020-07-15 $1.37 $1.37 $1.34 $1.34 $1.17 15,100
2020-07-14 $1.35 $1.35 $1.35 $1.35 $1.18 5,400
2020-07-13 $1.43 $1.43 $1.41 $1.41 $1.24 16,100
2020-07-10 $1.37 $1.37 $1.37 $1.37 $1.20 6,875
2020-07-09 $1.41 $1.42 $1.37 $1.37 $1.20 51,896
2020-07-08 $1.37 $1.42 $1.37 $1.42 $1.24 79,615
2020-07-07 $1.39 $1.39 $1.39 $1.39 $1.22 10,322
2020-07-06 $1.43 $1.44 $1.43 $1.44 $1.26 2,000
2020-07-02 $1.32 $1.32 $1.32 $1.32 $1.16 0
2020-07-01 $1.32 $1.32 $1.30 $1.32 $1.16 34,000
2020-06-30 $1.28 $1.31 $1.28 $1.31 $1.15 26,000
2020-06-29 $1.31 $1.31 $1.30 $1.30 $1.14 7,888
2020-06-26 $1.31 $1.31 $1.31 $1.31 $1.15 1,000
2020-06-25 $1.30 $1.33 $1.30 $1.30 $1.14 9,549
2020-06-24 $1.39 $1.40 $1.32 $1.33 $1.17 19,005
2020-06-23 $1.31 $1.44 $1.31 $1.44 $1.26 260,150
2020-06-22 $1.28 $1.30 $1.28 $1.29 $1.13 61,418
2020-06-19 $1.31 $1.31 $1.24 $1.26 $1.10 18,007
2020-06-18 $1.24 $1.24 $1.24 $1.24 $1.09 0
2020-06-17 $1.27 $1.27 $1.24 $1.24 $1.09 29,700
2020-06-16 $1.25 $1.25 $1.21 $1.21 $1.06 8,306
2020-06-15 $1.16 $1.27 $1.16 $1.25 $1.10 48,646
2020-06-12 $1.32 $1.32 $1.20 $1.27 $1.11 168,829
2020-06-11 $1.25 $1.25 $1.25 $1.25 $1.10 8,000
2020-06-10 $1.46 $1.46 $1.38 $1.40 $1.23 3,779
2020-06-09 $1.45 $1.48 $1.43 $1.43 $1.25 108,207
2020-06-08 $1.40 $1.45 $1.38 $1.45 $1.27 33,928
2020-06-05 $1.36 $1.43 $1.34 $1.34 $1.17 2,550
2020-06-04 $1.35 $1.35 $1.32 $1.35 $1.18 3,554
2020-06-03 $1.39 $1.39 $1.29 $1.33 $1.17 66,013
2020-06-02 $1.20 $1.29 $1.03 $1.27 $1.11 364,320
2020-06-01 $1.18 $1.18 $0.99 $0.99 $0.87 47,437
2020-05-29 $1.14 $1.15 $1.10 $1.12 $0.98 60,806
2020-05-28 $1.05 $1.12 $1.02 $1.08 $0.95 183,095
2020-05-27 $0.96 $1.02 $0.92 $1.02 $0.89 85,354
2020-05-26 $0.90 $0.90 $0.90 $0.90 $0.79 2,035
2020-05-22 $0.86 $0.86 $0.86 $0.86 $0.75 166
2020-05-21 $0.90 $0.90 $0.89 $0.89 $0.78 2,250
2020-05-20 $0.90 $0.91 $0.90 $0.91 $0.80 1,100
2020-05-19 $0.89 $0.89 $0.89 $0.89 $0.78 0
2020-05-18 $0.88 $0.89 $0.84 $0.89 $0.78 32,017
2020-05-15 $0.77 $0.81 $0.77 $0.81 $0.71 10,000
2020-05-14 $0.86 $0.86 $0.86 $0.86 $0.75 17
2020-05-13 $0.86 $0.86 $0.86 $0.86 $0.75 0
2020-05-12 $0.86 $0.86 $0.86 $0.86 $0.75 0
2020-05-11 $0.86 $0.86 $0.86 $0.86 $0.75 0
2020-05-08 $0.87 $0.87 $0.86 $0.86 $0.75 81,000
2020-05-07 $0.80 $0.83 $0.79 $0.80 $0.70 12,435
2020-05-06 $0.85 $0.85 $0.85 $0.85 $0.74 0
2020-05-05 $0.83 $0.95 $0.82 $0.85 $0.74 94,615
2020-05-04 $0.84 $0.84 $0.84 $0.84 $0.74 434
2020-05-01 $0.90 $0.90 $0.90 $0.90 $0.79 0
2020-04-30 $0.97 $1.01 $0.87 $0.90 $0.79 208,300
2020-04-29 $1.01 $1.01 $0.93 $1.01 $0.88 52,500
2020-04-28 $0.81 $0.87 $0.81 $0.86 $0.75 22,492
2020-04-27 $0.73 $0.73 $0.70 $0.72 $0.63 298,470
2020-04-24 $0.80 $0.80 $0.74 $0.76 $0.66 21,330
2020-04-23 $0.89 $0.90 $0.84 $0.84 $0.73 18,536
2020-04-22 $0.94 $0.94 $0.94 $0.94 $0.82 0
2020-04-21 $0.84 $0.98 $0.83 $0.94 $0.82 2,901
2020-04-20 $0.86 $0.89 $0.85 $0.87 $0.76 23,017
2020-04-17 $0.60 $0.87 $0.60 $0.83 $0.72 15,200
2020-04-16 $0.90 $0.90 $0.86 $0.86 $0.75 13,651
2020-04-15 $0.85 $0.89 $0.85 $0.89 $0.77 281
2020-04-14 $0.91 $0.91 $0.91 $0.91 $0.79 150
2020-04-13 $0.80 $0.86 $0.80 $0.82 $0.71 6,783
2020-04-09 $0.86 $0.86 $0.80 $0.80 $0.70 10,595
2020-04-08 $0.80 $0.80 $0.80 $0.80 $0.70 0
2020-04-07 $0.78 $0.83 $0.78 $0.80 $0.70 22,350
2020-04-06 $0.79 $0.80 $0.77 $0.77 $0.67 63,993
2020-04-03 $0.80 $0.83 $0.75 $0.75 $0.65 48,300
2020-04-02 $0.90 $0.90 $0.88 $0.88 $0.76 1,325
2020-04-01 $0.86 $0.90 $0.86 $0.86 $0.75 23,780
2020-03-31 $0.97 $0.97 $0.92 $0.94 $0.82 24,286
2020-03-30 $0.93 $1.31 $0.88 $1.31 $1.14 38,763
2020-03-27 $0.95 $0.96 $0.95 $0.96 $0.83 9,002
2020-03-26 $1.02 $1.04 $1.02 $1.02 $0.89 6,550
2020-03-25 $0.88 $0.88 $0.88 $0.88 $0.76 101
2020-03-24 $0.80 $0.80 $0.75 $0.80 $0.70 90,400
2020-03-23 $0.76 $0.81 $0.73 $0.73 $0.63 40,847
2020-03-20 $0.87 $0.87 $0.85 $0.85 $0.74 16,300
2020-03-19 $0.84 $1.00 $0.80 $0.85 $0.74 32,470
2020-03-18 $1.00 $1.00 $0.86 $0.88 $0.76 47,024
2020-03-17 $1.13 $1.19 $1.10 $1.15 $1.00 227,315
2020-03-16 $1.17 $1.25 $1.14 $1.18 $1.03 43,330
2020-03-13 $1.19 $1.22 $1.19 $1.21 $1.05 25,603
2020-03-12 $1.12 $1.12 $0.97 $1.11 $0.96 229,035
2020-03-11 $1.46 $1.46 $1.40 $1.40 $1.22 3,100
2020-03-10 $1.46 $1.67 $1.46 $1.53 $1.33 100,900
2020-03-09 $1.40 $1.40 $1.28 $1.35 $1.17 220,700
2020-03-06 $1.72 $1.76 $1.72 $1.72 $1.50 2,500
2020-03-05 $1.84 $1.84 $1.76 $1.76 $1.53 54,172
2020-03-04 $1.86 $1.90 $1.82 $1.90 $1.65 97,148
2020-03-03 $1.86 $1.94 $1.81 $1.81 $1.57 62,360
2020-03-02 $1.79 $1.84 $1.79 $1.84 $1.60 23,043
2020-02-28 $1.72 $1.76 $1.72 $1.74 $1.51 83,774
2020-02-27 $1.76 $1.86 $1.73 $1.82 $1.58 49,200
2020-02-26 $2.04 $2.04 $1.84 $1.85 $1.61 114,356
2020-02-25 $2.05 $2.25 $2.05 $2.08 $1.81 3,974
2020-02-24 $2.15 $2.15 $2.15 $2.15 $1.87 2,000
2020-02-21 $2.13 $2.13 $2.10 $2.10 $1.83 200
2020-02-20 $2.17 $2.17 $2.14 $2.14 $1.86 2,651
2020-02-19 $2.20 $2.20 $2.20 $2.20 $1.91 2,300
2020-02-18 $2.17 $2.30 $2.17 $2.30 $2.00 5,300
2020-02-14 $2.26 $2.28 $2.24 $2.27 $1.97 126,800
2020-02-13 $2.23 $2.26 $2.23 $2.26 $1.96 4,500
2020-02-12 $2.29 $2.29 $2.28 $2.28 $1.98 1,000
2020-02-11 $2.23 $2.24 $2.22 $2.24 $1.95 12,400
2020-02-10 $2.16 $2.16 $2.16 $2.16 $1.88 250
2020-02-07 $2.19 $2.22 $2.19 $2.22 $1.93 7,900
2020-02-06 $2.35 $2.49 $2.31 $2.31 $2.01 59,514
2020-02-05 $2.36 $2.38 $2.32 $2.37 $2.06 71,400
2020-02-04 $2.32 $2.32 $2.26 $2.27 $1.97 128,327
2020-02-03 $2.28 $2.30 $2.27 $2.28 $1.98 43,407
2020-01-31 $2.21 $2.21 $2.21 $2.21 $1.92 450
2020-01-30 $2.19 $2.22 $2.19 $2.22 $1.93 6,000
2020-01-29 $2.32 $2.33 $2.29 $2.32 $2.02 30,500
2020-01-28 $2.37 $2.37 $2.37 $2.37 $2.06 6,600
2020-01-27 $2.40 $2.43 $2.36 $2.38 $2.07 53,197
2020-01-24 $2.61 $2.61 $2.55 $2.55 $2.22 23,100
2020-01-23 $2.62 $2.66 $2.55 $2.66 $2.31 16,033
2020-01-22 $2.44 $2.55 $2.43 $2.55 $2.22 510,842
2020-01-21 $2.29 $2.29 $2.21 $2.21 $1.92 47,429
2020-01-17 $2.27 $2.30 $2.23 $2.28 $1.98 28,976
2020-01-16 $2.25 $2.29 $2.25 $2.25 $1.96 31,140
2020-01-15 $2.24 $2.26 $2.24 $2.26 $1.96 800
2020-01-14 $2.30 $2.34 $2.26 $2.26 $1.96 8,883
2020-01-13 $2.24 $2.24 $2.23 $2.23 $1.94 700
2020-01-10 $2.25 $2.25 $2.23 $2.23 $1.94 2,760
2020-01-09 $2.27 $2.29 $2.24 $2.24 $1.95 6,927
2020-01-08 $2.26 $2.28 $2.23 $2.23 $1.94 6,692
2020-01-07 $2.33 $2.33 $2.24 $2.29 $1.99 20,246
2020-01-06 $2.25 $2.25 $2.25 $2.25 $1.96 5,400
2020-01-03 $2.30 $2.33 $2.30 $2.32 $2.02 36,915
2020-01-02 $2.32 $2.32 $2.32 $2.32 $2.02 857
2019-12-31 $2.32 $2.32 $2.32 $2.32 $2.02 0
2019-12-30 $2.28 $2.34 $2.28 $2.32 $2.02 78,500
2019-12-27 $2.27 $2.34 $2.17 $2.17 $1.89 75,250
2019-12-26 $2.30 $2.30 $2.28 $2.30 $2.00 30,405
2019-12-24 $2.31 $2.31 $2.31 $2.31 $2.01 127
2019-12-23 $2.28 $2.31 $2.25 $2.29 $1.99 32,986
2019-12-20 $2.23 $2.23 $2.21 $2.21 $1.92 1,500
2019-12-19 $2.20 $2.30 $2.19 $2.23 $1.94 131,048
2019-12-18 $2.22 $2.22 $2.21 $2.21 $1.92 37,200
2019-12-17 $2.19 $2.23 $2.19 $2.23 $1.94 59,900
2019-12-16 $2.23 $2.23 $2.20 $2.23 $1.94 9,720
2019-12-13 $2.20 $2.20 $2.18 $2.18 $1.90 78,900
2019-12-12 $2.16 $2.22 $2.16 $2.20 $1.91 65,620
2019-12-11 $2.15 $2.15 $2.12 $2.14 $1.86 7,432
2019-12-10 $2.09 $2.09 $2.06 $2.06 $1.79 1,347
2019-12-09 $2.15 $2.15 $2.10 $2.10 $1.83 23,385
2019-12-06 $2.07 $2.17 $2.07 $2.17 $1.89 43,113
2019-12-05 $2.03 $2.05 $2.02 $2.05 $1.78 31,940
2019-12-04 $2.02 $2.05 $2.02 $2.05 $1.78 59,550
2019-12-03 $2.01 $2.02 $2.00 $2.02 $1.76 18,339
2019-12-02 $1.98 $2.00 $1.98 $1.99 $1.73 3,515
2019-11-29 $2.01 $2.01 $1.99 $1.99 $1.73 172,150
2019-11-27 $1.95 $1.95 $1.94 $1.94 $1.69 1,100
2019-11-26 $1.92 $1.94 $1.92 $1.94 $1.69 6,000
2019-11-25 $1.90 $1.96 $1.90 $1.94 $1.69 46,600
2019-11-22 $1.93 $1.93 $1.93 $1.93 $1.68 1,478
2019-11-21 $1.84 $1.96 $1.82 $1.92 $1.67 90,908
2019-11-20 $1.80 $1.80 $1.80 $1.80 $1.56 0
2019-11-19 $1.77 $1.86 $1.76 $1.80 $1.56 115,047
2019-11-18 $1.78 $1.78 $1.78 $1.78 $1.55 200
2019-11-15 $1.80 $1.80 $1.80 $1.80 $1.56 34
2019-11-14 $1.80 $1.80 $1.80 $1.80 $1.56 0
2019-11-13 $1.77 $1.81 $1.77 $1.80 $1.56 60,889
2019-11-12 $1.84 $1.84 $1.84 $1.84 $1.60 772
2019-11-11 $1.88 $1.88 $1.88 $1.88 $1.63 26,150
2019-11-08 $1.92 $1.92 $1.91 $1.91 $1.66 3,800
2019-11-07 $1.91 $1.96 $1.91 $1.96 $1.70 30,046
2019-11-06 $1.84 $1.86 $1.84 $1.85 $1.61 35,682
2019-11-05 $1.84 $1.84 $1.81 $1.84 $1.60 34,800
2019-11-04 $1.84 $1.88 $1.84 $1.84 $1.60 76,161
2019-11-01 $1.81 $1.85 $1.81 $1.85 $1.61 4,672
2019-10-31 $1.78 $1.78 $1.78 $1.78 $1.55 11,000
2019-10-30 $1.83 $1.83 $1.83 $1.83 $1.59 5
2019-10-29 $1.77 $1.83 $1.76 $1.83 $1.59 146,800
2019-10-28 $1.78 $1.79 $1.75 $1.76 $1.53 30,300
2019-10-25 $1.78 $1.80 $1.78 $1.78 $1.55 201,666
2019-10-24 $1.77 $1.78 $1.74 $1.77 $1.54 15,448
2019-10-23 $1.81 $1.81 $1.80 $1.80 $1.56 10,000
2019-10-22 $1.76 $1.80 $1.76 $1.80 $1.56 12,020
2019-10-21 $1.82 $1.82 $1.82 $1.82 $1.58 1,500
2019-10-18 $1.81 $1.85 $1.81 $1.82 $1.58 3,600
2019-10-17 $1.81 $1.81 $1.76 $1.76 $1.53 8,800
2019-10-16 $1.82 $1.82 $1.82 $1.82 $1.58 0
2019-10-15 $1.77 $1.82 $1.77 $1.82 $1.58 2,216
2019-10-14 $1.80 $1.80 $1.80 $1.80 $1.56 2,000
2019-10-11 $1.80 $1.80 $1.80 $1.80 $1.56 0
2019-10-10 $1.80 $1.80 $1.80 $1.80 $1.56 325
2019-10-09 $1.76 $1.76 $1.75 $1.75 $1.52 2,400
2019-10-08 $1.72 $1.73 $1.72 $1.73 $1.50 2,000
2019-10-07 $1.81 $1.81 $1.81 $1.81 $1.57 0
2019-10-04 $1.82 $1.84 $1.81 $1.81 $1.57 7,000
2019-10-03 $1.79 $1.80 $1.74 $1.79 $1.56 22,916
2019-10-02 $1.80 $1.80 $1.75 $1.76 $1.53 3,000
2019-10-01 $1.80 $1.80 $1.80 $1.80 $1.56 1,900
2019-09-30 $1.86 $1.86 $1.86 $1.86 $1.62 1,123
2019-09-27 $1.92 $1.92 $1.92 $1.92 $1.67 0
2019-09-26 $1.93 $1.93 $1.87 $1.92 $1.67 25,696
2019-09-25 $1.84 $1.89 $1.84 $1.88 $1.63 29,000
2019-09-24 $1.84 $1.84 $1.84 $1.84 $1.60 144
2019-09-23 $1.92 $1.93 $1.89 $1.89 $1.64 36,581
2019-09-20 $1.90 $1.93 $1.90 $1.91 $1.66 46,020
2019-09-19 $1.97 $1.97 $1.95 $1.95 $1.70 3,900
2019-09-18 $2.00 $2.01 $1.95 $1.98 $1.72 119,110
2019-09-17 $1.97 $1.99 $1.97 $1.99 $1.73 11,600
2019-09-16 $1.95 $1.95 $1.93 $1.93 $1.68 6,000
2019-09-13 $2.03 $2.08 $1.84 $1.94 $1.69 650,260
2019-09-12 $2.01 $2.01 $2.01 $2.01 $1.75 400
2019-09-11 $1.98 $1.98 $1.98 $1.98 $1.72 500
2019-09-10 $1.94 $1.97 $1.94 $1.96 $1.70 13,000
2019-09-09 $1.87 $1.95 $1.87 $1.95 $1.70 52,850
2019-09-06 $1.82 $1.87 $1.82 $1.87 $1.63 14,928
2019-09-05 $1.88 $1.88 $1.80 $1.80 $1.56 176,658
2019-09-04 $1.84 $1.84 $1.84 $1.84 $1.60 91
2019-09-03 $1.87 $1.87 $1.84 $1.84 $1.60 24,300
2019-08-30 $1.86 $1.86 $1.86 $1.86 $1.62 13,400
2019-08-29 $1.73 $1.82 $1.73 $1.82 $1.58 9,880
2019-08-28 $1.66 $1.66 $1.66 $1.66 $1.44 0
2019-08-27 $1.70 $1.70 $1.66 $1.66 $1.44 7,430
2019-08-26 $1.68 $1.72 $1.68 $1.70 $1.48 2,561
2019-08-23 $1.85 $1.85 $1.76 $1.76 $1.53 19,215
2019-08-22 $1.84 $1.84 $1.84 $1.84 $1.60 1,000
2019-08-21 $1.83 $1.84 $1.82 $1.82 $1.58 56,406
2019-08-20 $1.73 $1.76 $1.72 $1.76 $1.53 2,980
2019-08-19 $1.83 $1.83 $1.78 $1.78 $1.55 47,800
2019-08-16 $1.88 $1.88 $1.85 $1.85 $1.61 23,322
2019-08-15 $1.91 $1.91 $1.78 $1.80 $1.56 22,022
2019-08-14 $1.93 $1.96 $1.91 $1.91 $1.66 26,111
2019-08-13 $1.97 $2.05 $1.97 $2.00 $1.74 94,950
2019-08-12 $1.94 $1.99 $1.94 $1.97 $1.71 96,250
2019-08-09 $2.09 $2.09 $2.08 $2.08 $1.81 4,214
2019-08-08 $2.06 $2.12 $2.05 $2.10 $1.83 21,614
2019-08-07 $1.98 $1.99 $1.98 $1.98 $1.72 2,700
2019-08-06 $2.13 $2.13 $2.04 $2.07 $1.80 191,400
2019-08-05 $2.15 $2.15 $2.03 $2.05 $1.78 13,656
2019-08-02 $2.21 $2.23 $2.17 $2.17 $1.89 19,675
2019-08-01 $2.23 $2.27 $2.23 $2.27 $1.97 46,790
2019-07-31 $2.29 $2.30 $2.26 $2.27 $1.97 11,152
2019-07-30 $2.30 $2.30 $2.30 $2.30 $2.00 0
2019-07-29 $2.30 $2.30 $2.30 $2.30 $2.00 1
2019-07-26 $2.30 $2.30 $2.30 $2.30 $2.00 5
2019-07-25 $2.35 $2.35 $2.28 $2.30 $2.00 17,670
2019-07-24 $2.36 $2.37 $2.36 $2.37 $2.06 21,794
2019-07-23 $2.38 $2.46 $2.38 $2.40 $2.09 4,626
2019-07-22 $2.46 $2.47 $2.45 $2.45 $2.13 2,751
2019-07-19 $2.45 $2.46 $2.45 $2.46 $2.14 2,890
2019-07-18 $2.46 $2.46 $2.43 $2.44 $2.12 11,450
2019-07-17 $2.45 $2.48 $2.45 $2.48 $2.16 20,300
2019-07-16 $2.42 $2.42 $2.42 $2.42 $2.10 17,579
2019-07-15 $2.46 $2.46 $2.44 $2.44 $2.12 9,600
2019-07-12 $2.47 $2.49 $2.47 $2.49 $2.16 26,113
2019-07-11 $2.45 $2.50 $2.45 $2.50 $2.17 35,996
2019-07-10 $2.49 $2.53 $2.45 $2.50 $2.17 77,005
2019-07-09 $2.40 $2.50 $2.40 $2.48 $2.15 20,603
2019-07-08 $2.51 $2.51 $2.46 $2.48 $2.15 17,675
2019-07-05 $2.41 $2.47 $2.40 $2.46 $2.14 195,121
2019-07-03 $2.30 $2.30 $2.30 $2.30 $2.00 500
2019-07-02 $2.22 $2.25 $2.22 $2.24 $1.95 21,900
2019-07-01 $2.28 $2.31 $2.25 $2.25 $1.95 166,124
2019-06-28 $2.29 $2.29 $2.29 $2.29 $1.99 8,000
2019-06-27 $2.15 $2.21 $2.15 $2.20 $1.91 102,024
2019-06-26 $2.18 $2.21 $2.18 $2.21 $1.92 9,124
2019-06-25 $2.28 $2.28 $2.21 $2.21 $1.92 728
2019-06-24 $2.25 $2.25 $2.25 $2.25 $1.95 26
2019-06-21 $2.21 $2.28 $2.21 $2.25 $1.95 13,442
2019-06-19 $2.21 $2.30 $2.20 $2.20 $1.91 4,138
2019-06-18 $2.25 $2.27 $2.24 $2.26 $1.96 12,438
2019-06-17 $2.21 $2.21 $2.21 $2.21 $1.92 0
2019-06-14 $2.27 $2.27 $2.21 $2.21 $1.92 10,800
2019-06-13 $2.28 $2.30 $2.28 $2.28 $1.98 116,665
2019-06-12 $2.26 $2.30 $2.25 $2.28 $1.98 63,610
2019-06-11 $2.30 $2.31 $2.29 $2.31 $2.01 20,068
2019-06-10 $2.20 $2.22 $2.20 $2.22 $1.93 53,627
2019-06-06 $2.10 $2.10 $2.10 $2.10 $1.82 0
2019-06-05 $2.08 $2.10 $2.08 $2.10 $1.82 42,100
2019-06-04 $2.04 $2.14 $2.03 $2.14 $1.86 219,400
2019-06-03 $2.05 $2.06 $2.04 $2.05 $1.78 88,700
2019-05-31 $2.10 $2.10 $2.10 $2.10 $1.82 0
2019-05-30 $2.05 $2.10 $2.05 $2.10 $1.82 28,900
2019-05-29 $2.07 $2.07 $2.07 $2.07 $1.80 13,400
2019-05-28 $2.05 $2.05 $2.01 $2.03 $1.76 133,383
2019-05-24 $1.99 $1.99 $1.99 $1.99 $1.73 0
2019-05-23 $1.99 $1.99 $1.99 $1.99 $1.73 595
2019-05-22 $2.06 $2.06 $2.06 $2.06 $1.79 301
2019-05-21 $2.03 $2.05 $2.03 $2.05 $1.78 6,529
2019-05-20 $1.91 $1.91 $1.91 $1.91 $1.66 500
2019-05-17 $1.90 $1.93 $1.89 $1.89 $1.64 53,178
2019-05-16 $1.95 $1.96 $1.89 $1.89 $1.64 32,796
2019-05-15 $1.96 $1.99 $1.96 $1.99 $1.73 7,034
2019-05-14 $2.01 $2.01 $2.01 $2.01 $1.75 1,093
2019-05-13 $2.06 $2.06 $2.01 $2.01 $1.75 12,575
2019-05-10 $2.10 $2.13 $2.10 $2.11 $1.83 42,401
2019-05-09 $2.09 $2.09 $2.09 $2.09 $1.82 5,000
2019-05-08 $2.15 $2.15 $2.15 $2.15 $1.87 290
2019-05-07 $2.15 $2.15 $2.12 $2.12 $1.84 2,100
2019-05-06 $2.13 $2.13 $2.13 $2.13 $1.85 85
2019-05-03 $2.13 $2.13 $2.13 $2.13 $1.85 475
2019-05-02 $2.13 $2.13 $2.13 $2.13 $1.85 0
2019-05-01 $2.05 $2.13 $2.05 $2.13 $1.85 3,359
2019-04-30 $2.15 $2.15 $2.15 $2.15 $1.87 0
2019-04-29 $2.15 $2.15 $2.15 $2.15 $1.87 8,500
2019-04-26 $2.18 $2.18 $2.14 $2.15 $1.87 58,797
2019-04-25 $2.13 $2.20 $2.13 $2.16 $1.88 1,163
2019-04-24 $2.20 $2.20 $2.12 $2.12 $1.84 27,900
2019-04-23 $2.28 $2.28 $2.28 $2.28 $1.97 3,690
2019-04-22 $2.26 $2.26 $2.25 $2.25 $1.94 8,035
2019-04-18 $2.25 $2.26 $2.22 $2.22 $1.91 74,000
2019-04-17 $2.25 $2.25 $2.20 $2.20 $1.90 44,542
2019-04-16 $2.29 $2.30 $2.29 $2.30 $1.98 6,982
2019-04-15 $2.34 $2.34 $2.32 $2.32 $2.00 14,160
2019-04-12 $2.37 $2.37 $2.37 $2.37 $2.04 571
2019-04-11 $2.38 $2.40 $2.35 $2.38 $2.05 342,141
2019-04-10 $2.42 $2.42 $2.40 $2.40 $2.07 4,300
2019-04-09 $2.42 $2.42 $2.39 $2.42 $2.09 10,100
2019-04-08 $2.43 $2.46 $2.43 $2.44 $2.10 13,750
2019-04-05 $2.49 $2.49 $2.47 $2.48 $2.14 13,400
2019-04-04 $2.48 $2.49 $2.48 $2.49 $2.15 65,548
2019-04-03 $2.50 $2.51 $2.45 $2.45 $2.11 64,893
2019-04-02 $2.63 $2.63 $2.48 $2.48 $2.14 16,900
2019-04-01 $2.60 $2.62 $2.58 $2.58 $2.22 14,600
2019-03-29 $2.52 $2.56 $2.52 $2.53 $2.18 14,205
2019-03-28 $2.40 $2.45 $2.40 $2.45 $2.11 15,723
2019-03-27 $2.56 $2.56 $2.40 $2.40 $2.07 30,400
2019-03-26 $2.64 $2.64 $2.60 $2.62 $2.26 77,000
2019-03-25 $2.64 $2.64 $2.61 $2.61 $2.25 400
2019-03-22 $2.58 $2.64 $2.52 $2.57 $2.22 250,883
2019-03-21 $2.76 $2.76 $2.71 $2.74 $2.36 63,800
2019-03-20 $2.81 $2.89 $2.77 $2.86 $2.47 216,785
2019-03-19 $2.77 $2.92 $2.77 $2.85 $2.46 476,692
2019-03-18 $2.68 $2.70 $2.68 $2.70 $2.33 9,000
2019-03-15 $2.71 $2.72 $2.64 $2.64 $2.28 62,418
2019-03-14 $2.65 $2.68 $2.65 $2.67 $2.30 41,545
2019-03-13 $2.58 $2.60 $2.58 $2.59 $2.23 600
2019-03-12 $2.58 $2.60 $2.58 $2.60 $2.24 211,500
2019-03-11 $2.55 $2.55 $2.55 $2.55 $2.20 820
2019-03-08 $2.46 $2.46 $2.43 $2.45 $2.11 41,800
2019-03-07 $2.49 $2.49 $2.44 $2.44 $2.10 5,900
2019-03-06 $2.60 $2.69 $2.49 $2.49 $2.15 39,293
2019-03-05 $2.59 $2.61 $2.59 $2.61 $2.25 2,200
2019-03-04 $2.52 $2.60 $2.52 $2.60 $2.24 950
2019-03-01 $2.55 $2.55 $2.52 $2.52 $2.17 9,023
2019-02-28 $2.59 $2.59 $2.54 $2.54 $2.19 64,200
2019-02-27 $2.67 $2.68 $2.60 $2.63 $2.27 59,064
2019-02-26 $2.68 $2.68 $2.64 $2.64 $2.28 6,350
2019-02-25 $2.68 $2.69 $2.67 $2.69 $2.32 62,283
2019-02-22 $2.55 $2.61 $2.55 $2.60 $2.24 328,743
2019-02-21 $2.44 $2.50 $2.42 $2.49 $2.15 60,952
2019-02-20 $2.44 $2.44 $2.42 $2.44 $2.10 81,500
2019-02-19 $2.44 $2.47 $2.44 $2.44 $2.10 91,812
2019-02-15 $2.50 $2.50 $2.50 $2.50 $2.15 2,000
2019-02-14 $2.52 $2.52 $2.52 $2.52 $2.17 0
2019-02-13 $2.51 $2.52 $2.50 $2.52 $2.17 71,234
2019-02-12 $2.50 $2.50 $2.50 $2.50 $2.15 0
2019-02-11 $2.50 $2.50 $2.50 $2.50 $2.15 90,000
2019-02-08 $2.48 $2.51 $2.44 $2.51 $2.16 190,166
2019-02-07 $2.49 $2.55 $2.48 $2.49 $2.15 145,469
2019-02-06 $2.55 $2.56 $2.48 $2.48 $2.14 24,630
2019-02-05 $2.62 $2.62 $2.61 $2.61 $2.25 6,534
2019-02-04 $2.56 $2.63 $2.56 $2.63 $2.27 89,831
2019-02-01 $2.59 $2.59 $2.59 $2.59 $2.23 3,040
2019-01-31 $2.65 $2.65 $2.63 $2.63 $2.27 13,446
2019-01-30 $2.60 $2.66 $2.60 $2.65 $2.28 114,712
2019-01-29 $2.56 $2.58 $2.55 $2.56 $2.21 55,000
2019-01-28 $2.58 $2.58 $2.52 $2.53 $2.18 563,569
2019-01-25 $2.59 $2.59 $2.59 $2.59 $2.23 0
2019-01-24 $2.64 $2.65 $2.59 $2.59 $2.23 7,929
2019-01-23 $2.57 $2.62 $2.57 $2.62 $2.26 95,746
2019-01-22 $2.63 $2.64 $2.57 $2.57 $2.22 187,504
2019-01-18 $2.74 $2.74 $2.65 $2.65 $2.28 6,743
2019-01-17 $2.67 $2.70 $2.67 $2.70 $2.33 906
2019-01-16 $2.60 $2.67 $2.60 $2.67 $2.30 9,070
2019-01-15 $2.70 $2.70 $2.62 $2.65 $2.28 215,066
2019-01-14 $2.64 $2.67 $2.64 $2.67 $2.30 26,322
2019-01-11 $2.69 $2.75 $2.69 $2.69 $2.32 22,147
2019-01-10 $2.72 $2.75 $2.71 $2.75 $2.37 362,501
2019-01-09 $2.78 $2.80 $2.76 $2.76 $2.37 173,212
2019-01-08 $2.60 $2.70 $2.60 $2.69 $2.31 21,955
2019-01-07 $2.74 $2.74 $2.68 $2.68 $2.30 44,146
2019-01-04 $2.69 $2.77 $2.64 $2.73 $2.34 191,997
2019-01-03 $2.63 $2.63 $2.52 $2.52 $2.16 87,571
2019-01-02 $2.49 $2.62 $2.43 $2.56 $2.19 237,718
2018-12-31 $2.35 $2.37 $2.35 $2.35 $2.01 38,542
2018-12-28 $2.36 $2.36 $2.35 $2.35 $2.01 37,234
2018-12-27 $2.25 $2.27 $2.24 $2.25 $1.93 190,874
2018-12-26 $2.25 $2.27 $2.22 $2.27 $1.95 261,036
2018-12-24 $2.37 $2.37 $2.37 $2.37 $2.03 0
2018-12-21 $2.40 $2.41 $2.37 $2.37 $2.03 4,352
2018-12-20 $2.35 $2.42 $2.35 $2.42 $2.07 484
2018-12-19 $2.50 $2.55 $2.40 $2.40 $2.06 163,638
2018-12-18 $2.44 $2.47 $2.44 $2.47 $2.12 31,688
2018-12-17 $2.48 $2.52 $2.45 $2.51 $2.15 99,722
2018-12-14 $2.41 $2.41 $2.41 $2.41 $2.07 3,331
2018-12-13 $2.49 $2.49 $2.49 $2.49 $2.13 45,036
2018-12-12 $2.42 $2.44 $2.40 $2.44 $2.09 26,228
2018-12-11 $2.32 $2.32 $2.24 $2.24 $1.92 49,450
2018-12-10 $2.20 $2.25 $2.18 $2.23 $1.91 85,468
2018-12-07 $2.40 $2.42 $2.26 $2.26 $1.94 8,111
2018-12-06 $2.25 $2.44 $2.25 $2.44 $2.09 21,212
2018-12-04 $2.56 $2.56 $2.48 $2.48 $2.13 23,610
2018-12-03 $2.55 $2.59 $2.52 $2.59 $2.22 238,615
2018-11-30 $2.40 $2.40 $2.35 $2.35 $2.01 12,500
2018-11-29 $2.36 $2.36 $2.28 $2.28 $1.95 10,000
2018-11-28 $2.16 $2.24 $2.16 $2.24 $1.92 640
2018-11-27 $2.14 $2.16 $2.14 $2.16 $1.85 31,200
2018-11-26 $2.19 $2.20 $2.12 $2.12 $1.82 23,310
2018-11-23 $2.26 $2.26 $2.25 $2.26 $1.94 39,175
2018-11-21 $2.37 $2.40 $2.37 $2.40 $2.06 4,138
2018-11-20 $2.39 $2.39 $2.37 $2.37 $2.03 600
2018-11-19 $2.45 $2.53 $2.44 $2.45 $2.10 5,209
2018-11-16 $2.44 $2.56 $2.44 $2.56 $2.19 45,000
2018-11-15 $2.41 $2.52 $2.41 $2.52 $2.16 20,662
2018-11-14 $2.40 $2.41 $2.36 $2.41 $2.07 16,800
2018-11-13 $2.48 $2.48 $2.48 $2.48 $2.13 5,400
2018-11-12 $2.58 $2.58 $2.57 $2.57 $2.20 800
2018-11-09 $2.63 $2.65 $2.63 $2.64 $2.26 14,728
2018-11-08 $2.55 $2.60 $2.51 $2.51 $2.15 28,648
2018-11-07 $2.56 $2.61 $2.55 $2.61 $2.24 5,376
2018-11-06 $2.66 $2.66 $2.64 $2.64 $2.26 11,300
2018-11-05 $2.72 $2.79 $2.68 $2.72 $2.33 22,091
2018-11-02 $2.76 $2.76 $2.65 $2.71 $2.32 108,316
2018-11-01 $2.71 $2.74 $2.71 $2.74 $2.35 52,771
2018-10-31 $2.74 $2.74 $2.74 $2.74 $2.35 691
2018-10-30 $2.80 $2.80 $2.74 $2.77 $2.37 22,150
2018-10-29 $2.90 $2.90 $2.67 $2.67 $2.29 172,532
2018-10-26 $2.70 $2.70 $2.66 $2.67 $2.29 34,800
2018-10-25 $2.52 $2.52 $2.52 $2.52 $2.16 0
2018-10-24 $2.70 $2.71 $2.52 $2.52 $2.16 13,500
2018-10-23 $2.78 $2.79 $2.70 $2.71 $2.32 145,030
2018-10-22 $2.68 $2.77 $2.68 $2.77 $2.37 36,042
2018-10-19 $2.64 $2.66 $2.58 $2.58 $2.21 16,655
2018-10-18 $2.68 $2.68 $2.68 $2.68 $2.30 10,900
2018-10-17 $2.61 $2.68 $2.57 $2.65 $2.27 73,870
2018-10-16 $2.63 $2.71 $2.63 $2.69 $2.31 51,494
2018-10-15 $2.52 $2.59 $2.52 $2.57 $2.20 10,925
2018-10-12 $2.45 $2.48 $2.45 $2.48 $2.13 900
2018-10-11 $2.49 $2.49 $2.44 $2.46 $2.11 4,118
2018-10-10 $2.55 $2.55 $2.50 $2.52 $2.16 4,450
2018-10-09 $2.62 $2.67 $2.60 $2.62 $2.25 62,900
2018-10-08 $2.60 $2.62 $2.52 $2.61 $2.24 81,600
2018-10-05 $2.31 $2.31 $2.27 $2.29 $1.96 113,470
2018-10-04 $2.29 $2.29 $2.21 $2.21 $1.89 1,200
2018-10-03 $2.25 $2.32 $2.24 $2.24 $1.92 65,499
2018-10-02 $2.10 $2.15 $2.10 $2.14 $1.83 14,329
2018-10-01 $2.07 $2.07 $2.01 $2.02 $1.73 29,679
2018-09-28 $2.07 $2.07 $2.07 $2.07 $1.77 0
2018-09-27 $2.07 $2.07 $2.07 $2.07 $1.77 0
2018-09-26 $2.07 $2.11 $2.03 $2.07 $1.77 58,300
2018-09-25 $2.01 $2.05 $2.00 $2.04 $1.75 145,725
2018-09-24 $2.13 $2.13 $2.04 $2.04 $1.75 65,500
2018-09-21 $2.07 $2.13 $2.07 $2.11 $1.81 62,016
2018-09-20 $2.05 $2.05 $1.97 $1.97 $1.69 74,089
2018-09-19 $1.91 $2.10 $1.91 $2.05 $1.76 104,400
2018-09-18 $1.85 $1.85 $1.85 $1.85 $1.59 0
2018-09-17 $1.73 $1.85 $1.73 $1.85 $1.59 140,700
2018-09-14 $1.73 $1.78 $1.66 $1.71 $1.47 201,800
2018-09-13 $1.72 $1.72 $1.69 $1.69 $1.45 20,425
2018-09-12 $1.80 $1.82 $1.76 $1.80 $1.54 101,000
2018-09-11 $1.85 $1.85 $1.82 $1.82 $1.56 23,000
2018-09-10 $1.93 $1.99 $1.93 $1.95 $1.67 1,415
2018-09-07 $1.94 $1.94 $1.94 $1.94 $1.66 0
2018-09-06 $1.94 $1.94 $1.94 $1.94 $1.66 0
2018-09-05 $1.93 $1.96 $1.93 $1.94 $1.66 4,300
2018-09-04 $1.88 $1.97 $1.88 $1.96 $1.68 95,800
2018-08-31 $1.99 $1.99 $1.99 $1.99 $1.71 0
2018-08-30 $1.99 $1.99 $1.99 $1.99 $1.71 0
2018-08-29 $1.99 $1.99 $1.99 $1.99 $1.71 85
2018-08-28 $2.00 $2.00 $1.99 $1.99 $1.71 900
2018-08-27 $2.06 $2.09 $2.03 $2.03 $1.74 4,510
2018-08-24 $1.98 $2.05 $1.98 $2.02 $1.73 71,000
2018-08-23 $2.02 $2.02 $1.97 $1.98 $1.70 43,312
2018-08-22 $2.00 $2.05 $1.99 $2.04 $1.75 56,630
2018-08-21 $2.08 $2.08 $2.02 $2.02 $1.73 774,902
2018-08-20 $2.10 $2.13 $2.10 $2.10 $1.80 4,058
2018-08-17 $2.03 $2.04 $2.00 $2.02 $1.73 37,666
2018-08-16 $2.06 $2.06 $2.05 $2.05 $1.76 6,900
2018-08-15 $2.10 $2.10 $2.10 $2.10 $1.80 42,000
2018-08-14 $2.14 $2.14 $2.08 $2.08 $1.78 1,014
2018-08-13 $2.06 $2.08 $2.05 $2.08 $1.78 18,213
2018-08-10 $2.10 $2.18 $2.06 $2.06 $1.77 44,923
2018-08-09 $2.31 $2.31 $2.31 $2.31 $1.98 0
2018-08-08 $2.35 $2.35 $2.31 $2.31 $1.98 3,300
2018-08-07 $2.39 $2.39 $2.31 $2.31 $1.98 57,376
2018-08-06 $2.41 $2.41 $2.36 $2.36 $2.02 350
2018-08-03 $2.43 $2.48 $2.41 $2.48 $2.13 7,700
2018-08-02 $2.35 $2.35 $2.34 $2.34 $2.01 900
2018-08-01 $2.37 $2.37 $2.34 $2.34 $2.01 133,912
2018-07-31 $2.36 $2.39 $2.35 $2.36 $2.02 254,946
2018-07-30 $2.45 $2.47 $2.44 $2.44 $2.09 44,048
2018-07-27 $2.42 $2.48 $2.41 $2.48 $2.13 30,640
2018-07-26 $2.49 $2.49 $2.44 $2.44 $2.09 55,655
2018-07-25 $2.46 $2.47 $2.43 $2.47 $2.12 12,014
2018-07-24 $2.40 $2.48 $2.38 $2.38 $2.04 36,163
2018-07-23 $2.38 $2.38 $2.34 $2.35 $2.01 335,443
2018-07-20 $2.28 $2.37 $2.27 $2.32 $1.99 152,001
2018-07-19 $2.09 $2.15 $2.08 $2.15 $1.84 12,002
2018-07-18 $2.24 $2.26 $2.21 $2.26 $1.94 10,205
2018-07-17 $2.24 $2.28 $2.24 $2.28 $1.95 32,676
2018-07-16 $2.11 $2.13 $2.11 $2.13 $1.83 11,211
2018-07-13 $2.15 $2.15 $2.15 $2.15 $1.84 370
2018-07-12 $2.06 $2.11 $2.06 $2.11 $1.81 12,884
2018-07-11 $1.99 $2.02 $1.95 $1.98 $1.70 70,270
2018-07-10 $2.06 $2.07 $2.06 $2.06 $1.77 6,000
2018-07-09 $2.12 $2.12 $2.12 $2.12 $1.82 301
2018-07-06 $2.05 $2.10 $2.05 $2.10 $1.80 16,047
2018-07-05 $2.08 $2.09 $2.04 $2.08 $1.78 50,607
2018-07-03 $1.87 $1.87 $1.87 $1.87 $1.60 160
2018-07-02 $1.82 $1.85 $1.81 $1.85 $1.59 134,000
2018-06-29 $1.89 $1.91 $1.82 $1.82 $1.56 988
2018-06-28 $1.85 $1.86 $1.82 $1.86 $1.59 53,200
2018-06-27 $1.84 $1.86 $1.76 $1.76 $1.51 13,388
2018-06-26 $1.86 $1.87 $1.85 $1.86 $1.59 20,100
2018-06-25 $1.83 $1.84 $1.81 $1.82 $1.56 24,900
2018-06-22 $1.93 $1.93 $1.83 $1.86 $1.59 59,304
2018-06-21 $2.06 $2.06 $1.88 $1.91 $1.64 111,716
2018-06-20 $2.02 $2.04 $1.98 $1.99 $1.71 32,202
2018-06-19 $1.98 $2.02 $1.85 $2.02 $1.73 22,131
2018-06-18 $1.97 $1.98 $1.87 $1.91 $1.64 23,351
2018-06-15 $2.00 $2.00 $1.99 $1.99 $1.71 9,200
2018-06-14 $2.18 $2.20 $2.16 $2.16 $1.85 77,269
2018-06-13 $2.17 $2.18 $2.17 $2.18 $1.87 2,213
2018-06-12 $2.15 $2.25 $2.13 $2.24 $1.92 3,050
2018-06-11 $2.29 $2.29 $2.14 $2.14 $1.83 103,300
2018-06-08 $2.13 $2.27 $2.10 $2.27 $1.95 39,202
2018-06-07 $2.23 $2.23 $1.95 $2.09 $1.79 137,117
2018-06-06 $2.36 $2.36 $2.36 $2.36 $2.02 89
2018-06-05 $2.52 $2.55 $2.36 $2.36 $2.02 60,314
2018-06-04 $2.32 $2.37 $2.30 $2.37 $2.03 18,800
2018-06-01 $2.23 $2.23 $2.23 $2.23 $1.91 3,187
2018-05-31 $2.30 $2.34 $2.26 $2.29 $1.96 76,833
2018-05-30 $2.23 $2.30 $2.22 $2.27 $1.95 40,200
2018-05-29 $2.32 $2.33 $2.23 $2.25 $1.93 64,800
2018-05-25 $2.47 $2.51 $2.47 $2.49 $2.13 15,624
2018-05-24 $2.67 $2.72 $2.62 $2.62 $2.25 19,232
2018-05-23 $2.72 $2.74 $2.64 $2.64 $2.26 44,200
2018-05-22 $2.77 $2.82 $2.76 $2.76 $2.37 39,145
2018-05-21 $2.75 $2.75 $2.75 $2.75 $2.36 0
2018-05-18 $2.82 $2.83 $2.75 $2.75 $2.36 5,032
2018-05-17 $2.88 $2.88 $2.88 $2.88 $2.47 101
2018-05-16 $2.85 $2.91 $2.84 $2.84 $2.43 87,567
2018-05-15 $2.80 $2.98 $2.80 $2.98 $2.55 13,714
2018-05-14 $3.15 $3.19 $3.00 $3.00 $2.57 49,660
2018-05-11 $3.10 $3.10 $3.00 $3.00 $2.57 43,144
2018-05-10 $3.10 $3.10 $3.10 $3.10 $2.66 103
2018-05-09 $3.04 $3.10 $3.04 $3.10 $2.66 957,379
2018-05-08 $2.96 $3.03 $2.94 $3.00 $2.57 90,487
2018-05-07 $3.10 $3.11 $3.04 $3.04 $2.61 49,900
2018-05-04 $3.11 $3.11 $3.11 $3.11 $2.67 500
2018-05-03 $2.94 $2.99 $2.92 $2.99 $2.55 13,721
2018-05-02 $3.04 $3.12 $3.01 $3.12 $2.66 78,491
2018-05-01 $3.06 $3.06 $3.03 $3.03 $2.59 10,919
2018-04-30 $3.11 $3.11 $3.11 $3.11 $2.65 161
2018-04-27 $3.19 $3.19 $3.11 $3.13 $2.67 18,192
2018-04-26 $3.10 $3.10 $3.08 $3.08 $2.63 1,527
2018-04-25 $2.98 $3.08 $2.96 $3.08 $2.63 30,676
2018-04-24 $3.11 $3.13 $3.11 $3.13 $2.67 3,700
2018-04-23 $3.25 $3.25 $3.18 $3.19 $2.72 50,300
2018-04-20 $3.28 $3.29 $3.24 $3.28 $2.80 41,090
2018-04-19 $3.25 $3.35 $3.25 $3.35 $2.86 152,553
2018-04-18 $3.19 $3.25 $3.14 $3.25 $2.77 145,570
2018-04-17 $3.07 $3.07 $3.02 $3.05 $2.60 46,731
2018-04-16 $2.96 $2.97 $2.93 $2.97 $2.53 48,304
2018-04-13 $3.06 $3.12 $3.03 $3.03 $2.59 44,308
2018-04-12 $3.02 $3.06 $3.02 $3.06 $2.61 15,400
2018-04-11 $2.97 $2.98 $2.97 $2.98 $2.54 2,304
2018-04-10 $2.95 $2.97 $2.90 $2.94 $2.51 97,100
2018-04-09 $3.04 $3.04 $2.96 $2.96 $2.53 3,500
2018-04-06 $3.13 $3.13 $3.03 $3.09 $2.64 27,500
2018-04-05 $3.21 $3.22 $3.15 $3.15 $2.69 41,014
2018-04-04 $3.12 $3.15 $3.10 $3.15 $2.69 93,472
2018-04-03 $3.24 $3.24 $3.24 $3.24 $2.76 326
2018-04-02 $3.29 $3.29 $3.23 $3.24 $2.76 4,976
2018-03-29 $3.16 $3.26 $3.16 $3.25 $2.77 182,597
2018-03-28 $3.21 $3.21 $3.21 $3.21 $2.74 0
2018-03-27 $3.26 $3.27 $3.20 $3.21 $2.74 407,626
2018-03-26 $3.26 $3.26 $3.26 $3.26 $2.78 49
2018-03-23 $3.26 $3.26 $3.26 $3.26 $2.78 17,027
2018-03-22 $3.44 $3.51 $3.41 $3.41 $2.91 58,860
2018-03-21 $3.31 $3.31 $3.31 $3.31 $2.82 53
2018-03-20 $3.31 $3.31 $3.25 $3.31 $2.82 25,905
2018-03-19 $3.45 $3.45 $3.15 $3.35 $2.86 16,986
2018-03-16 $3.44 $3.44 $3.44 $3.44 $2.94 0
2018-03-15 $3.30 $3.44 $3.29 $3.44 $2.94 6,813
2018-03-14 $3.36 $3.36 $3.36 $3.36 $2.87 2,540
2018-03-13 $3.43 $3.43 $3.30 $3.33 $2.84 98,962
2018-03-12 $3.40 $3.47 $3.39 $3.47 $2.96 108,865
2018-03-09 $3.45 $3.47 $3.40 $3.40 $2.90 12,461
2018-03-08 $3.35 $3.35 $3.27 $3.27 $2.79 7,410
2018-03-07 $3.55 $3.60 $3.40 $3.40 $2.90 8,100
2018-03-06 $3.55 $3.60 $3.45 $3.55 $3.03 22,357
2018-03-05 $3.42 $3.44 $3.35 $3.38 $2.88 101,191
2018-03-02 $3.35 $3.47 $3.28 $3.47 $2.96 62,238
2018-03-01 $3.70 $3.70 $3.54 $3.61 $3.08 207,600
2018-02-28 $3.85 $3.85 $3.74 $3.74 $3.19 158,848
2018-02-27 $3.90 $3.97 $3.81 $3.85 $3.29 25,733
2018-02-26 $3.83 $3.90 $3.83 $3.90 $3.33 170,820
2018-02-23 $3.85 $3.85 $3.70 $3.70 $3.16 8,450
2018-02-22 $3.61 $3.90 $3.61 $3.70 $3.16 109,450
2018-02-21 $3.68 $3.70 $3.68 $3.70 $3.16 206,000
2018-02-20 $3.77 $3.77 $3.77 $3.77 $3.22 25
2018-02-16 $3.80 $3.80 $3.70 $3.77 $3.22 16,520
2018-02-15 $3.73 $3.76 $3.68 $3.70 $3.16 119,366
2018-02-14 $3.46 $3.64 $3.46 $3.64 $3.11 179,600
2018-02-13 $3.45 $3.45 $3.45 $3.45 $2.94 524
2018-02-12 $3.41 $3.41 $3.41 $3.41 $2.91 363
2018-02-09 $3.50 $3.50 $3.33 $3.40 $2.90 19,949
2018-02-08 $3.49 $3.60 $3.41 $3.42 $2.92 152,102
2018-02-07 $3.84 $3.84 $3.57 $3.57 $3.05 51,845
2018-02-06 $3.25 $3.66 $3.25 $3.66 $3.12 100,606
2018-02-05 $3.60 $3.64 $3.53 $3.53 $3.01 162,774
2018-02-02 $3.62 $3.77 $3.53 $3.75 $3.20 46,639
2018-02-01 $3.71 $3.75 $3.68 $3.68 $3.14 56,188
2018-01-31 $3.71 $3.80 $3.59 $3.61 $3.08 178,136
2018-01-30 $3.54 $3.64 $3.54 $3.57 $3.05 124,951
2018-01-29 $3.75 $3.75 $3.60 $3.68 $3.14 81,319
2018-01-26 $3.65 $3.65 $3.65 $3.65 $3.11 4,543
2018-01-25 $3.57 $3.57 $3.56 $3.56 $3.04 42,125
2018-01-24 $3.45 $3.59 $3.45 $3.56 $3.04 311,814
2018-01-23 $3.35 $3.43 $3.29 $3.41 $2.91 170,935
2018-01-22 $3.57 $3.73 $3.44 $3.45 $2.94 86,915
2018-01-19 $3.40 $3.57 $3.40 $3.57 $3.05 128,085
2018-01-18 $3.35 $3.40 $3.30 $3.39 $2.89 149,537
2018-01-17 $3.38 $3.41 $3.31 $3.38 $2.88 221,965
2018-01-16 $3.36 $3.43 $3.30 $3.38 $2.88 126,049
2018-01-12 $3.35 $3.49 $3.35 $3.38 $2.88 159,945
2018-01-11 $3.20 $3.29 $3.16 $3.29 $2.81 589,141
2018-01-10 $3.11 $3.11 $3.01 $3.06 $2.61 138,439
2018-01-09 $3.10 $3.11 $3.10 $3.10 $2.65 62,300
2018-01-08 $3.10 $3.10 $3.04 $3.10 $2.65 27,141
2018-01-05 $3.10 $3.10 $3.06 $3.10 $2.65 20,198
2018-01-04 $3.06 $3.23 $3.06 $3.15 $2.69 155,621
2018-01-03 $2.90 $2.90 $2.90 $2.90 $2.47 0
2018-01-02 $2.87 $2.90 $2.85 $2.90 $2.47 1,555
2017-12-29 $2.74 $2.77 $2.74 $2.77 $2.36 3,700
2017-12-28 $2.76 $2.80 $2.65 $2.69 $2.30 26,875
2017-12-27 $2.64 $2.69 $2.64 $2.69 $2.30 1,630
2017-12-26 $2.64 $2.64 $2.64 $2.64 $2.25 2,100
2017-12-22 $2.71 $2.71 $2.62 $2.64 $2.25 13,608
2017-12-21 $2.70 $2.70 $2.64 $2.64 $2.25 52,230
2017-12-20 $2.65 $2.69 $2.59 $2.63 $2.24 42,451
2017-12-19 $2.57 $2.57 $2.57 $2.57 $2.19 20,149
2017-12-18 $2.56 $2.62 $2.51 $2.57 $2.19 534,104
2017-12-15 $2.58 $2.63 $2.53 $2.53 $2.16 608,536
2017-12-14 $2.55 $2.56 $2.51 $2.52 $2.15 300,735
2017-12-13 $2.63 $2.63 $2.54 $2.58 $2.20 12,546
2017-12-12 $2.69 $2.70 $2.62 $2.66 $2.27 9,072
2017-12-11 $2.60 $2.66 $2.60 $2.65 $2.26 51,992
2017-12-08 $2.55 $2.59 $2.55 $2.59 $2.21 57,320
2017-12-07 $2.70 $2.70 $2.70 $2.70 $2.30 0
2017-12-06 $2.70 $2.70 $2.70 $2.70 $2.30 3,308
2017-12-05 $2.65 $2.71 $2.63 $2.63 $2.24 30,850
2017-12-04 $2.70 $2.73 $2.70 $2.71 $2.31 88,963
2017-12-01 $2.58 $2.63 $2.56 $2.63 $2.24 40,050
2017-11-30 $2.65 $2.65 $2.54 $2.54 $2.17 416,357
2017-11-29 $2.78 $2.78 $2.67 $2.67 $2.28 14,600
2017-11-28 $2.89 $2.93 $2.83 $2.83 $2.42 63,101
2017-11-27 $2.79 $2.88 $2.78 $2.88 $2.46 46,753
2017-11-24 $2.77 $2.77 $2.77 $2.77 $2.36 20,000
2017-11-22 $2.87 $2.87 $2.81 $2.85 $2.43 137,228
2017-11-21 $2.80 $2.85 $2.75 $2.85 $2.43 34,000
2017-11-20 $2.66 $2.66 $2.66 $2.66 $2.27 0
2017-11-17 $2.80 $2.80 $2.66 $2.66 $2.27 7,300
2017-11-16 $2.60 $2.64 $2.60 $2.62 $2.24 19,940
2017-11-15 $2.51 $2.57 $2.50 $2.57 $2.19 14,750
2017-11-14 $2.73 $2.73 $2.52 $2.60 $2.22 25,390
2017-11-13 $2.80 $2.80 $2.69 $2.73 $2.33 17,950
2017-11-10 $2.74 $2.74 $2.58 $2.58 $2.20 19,202
2017-11-09 $2.65 $2.65 $2.65 $2.65 $2.26 100
2017-11-08 $2.50 $2.74 $2.50 $2.74 $2.34 78,135
2017-11-07 $2.60 $2.62 $2.47 $2.50 $2.13 38,780
2017-11-06 $2.65 $2.76 $2.63 $2.76 $2.36 127,532
2017-11-03 $2.60 $2.60 $2.35 $2.55 $2.18 30,594
2017-11-02 $2.59 $2.64 $2.59 $2.61 $2.23 75,330
2017-11-01 $2.77 $2.77 $2.60 $2.62 $2.24 20,440
2017-10-31 $2.74 $2.74 $2.69 $2.69 $2.30 57,860
2017-10-30 $2.92 $2.98 $2.65 $2.75 $2.35 63,856
2017-10-27 $2.94 $2.98 $2.75 $2.82 $2.41 41,630
2017-10-26 $3.00 $3.00 $2.95 $2.95 $2.52 12,020
2017-10-25 $3.05 $3.07 $3.00 $3.07 $2.62 147,560
2017-10-24 $3.07 $3.10 $3.07 $3.10 $2.65 23,506
2017-10-23 $3.10 $3.12 $3.00 $3.07 $2.62 24,300
2017-10-20 $3.23 $3.23 $3.20 $3.21 $2.74 2,550
2017-10-19 $3.14 $3.19 $3.12 $3.18 $2.71 22,276
2017-10-18 $3.10 $3.14 $3.00 $3.08 $2.63 39,977
2017-10-17 $3.38 $3.38 $3.14 $3.15 $2.69 450,945
2017-10-16 $3.32 $3.40 $3.20 $3.27 $2.79 5,724
2017-10-13 $3.14 $3.25 $3.10 $3.22 $2.75 80,295
2017-10-12 $2.91 $3.02 $2.90 $3.02 $2.58 5,100
2017-10-11 $2.95 $3.07 $2.95 $3.03 $2.59 225,940
2017-10-10 $2.94 $2.95 $2.86 $2.95 $2.52 96,980
2017-10-09 $2.75 $2.85 $2.75 $2.85 $2.43 73,672
2017-10-06 $2.80 $2.90 $2.80 $2.89 $2.47 950,684
2017-10-05 $2.85 $3.00 $2.66 $2.66 $2.27 165,475
2017-10-04 $2.76 $2.85 $2.75 $2.84 $2.42 127,999
2017-10-03 $2.55 $2.76 $2.50 $2.76 $2.36 207,478
2017-10-02 $2.48 $2.52 $2.47 $2.48 $2.12 89,645
2017-09-29 $2.50 $2.59 $2.46 $2.50 $2.13 173,268
2017-09-28 $2.41 $2.44 $2.37 $2.43 $2.07 210,017
2017-09-27 $2.61 $2.61 $2.50 $2.56 $2.18 123,966
2017-09-26 $2.63 $2.75 $2.58 $2.64 $2.25 149,341
2017-09-25 $2.97 $2.99 $2.60 $2.63 $2.24 174,030
2017-09-22 $2.90 $3.05 $2.90 $3.00 $2.56 286,929
2017-09-21 $2.95 $2.99 $2.91 $2.99 $2.55 212,920
2017-09-20 $3.01 $3.05 $2.95 $3.05 $2.60 121,491
2017-09-19 $2.93 $2.94 $2.84 $2.94 $2.51 534,694
2017-09-18 $2.82 $2.92 $2.82 $2.92 $2.49 366,513
2017-09-15 $2.71 $2.75 $2.71 $2.74 $2.34 133,150
2017-09-14 $2.84 $2.84 $2.64 $2.70 $2.30 129,126
2017-09-13 $2.65 $2.70 $2.63 $2.69 $2.30 38,840
2017-09-12 $2.73 $2.84 $2.65 $2.65 $2.26 66,344
2017-09-11 $2.65 $2.75 $2.65 $2.73 $2.33 100,314
2017-09-08 $2.62 $2.65 $2.57 $2.63 $2.24 172,927
2017-09-07 $2.65 $2.65 $2.55 $2.65 $2.26 143,460
2017-09-06 $2.58 $2.65 $2.57 $2.65 $2.26 284,050
2017-09-05 $2.50 $2.78 $2.48 $2.62 $2.24 334,022
2017-09-01 $2.15 $2.49 $2.15 $2.41 $2.06 356,494
2017-08-31 $2.14 $2.15 $2.10 $2.12 $1.81 82,669
2017-08-30 $2.06 $2.06 $2.03 $2.05 $1.75 82,527
2017-08-29 $1.99 $2.09 $1.99 $2.06 $1.76 2,154
2017-08-28 $2.08 $2.09 $2.02 $2.06 $1.76 72,068
2017-08-25 $2.11 $2.14 $2.08 $2.08 $1.78 35,463
2017-08-24 $2.05 $2.09 $2.03 $2.09 $1.78 260,647
2017-08-23 $1.94 $2.05 $1.93 $2.04 $1.74 364,101
2017-08-22 $1.90 $1.95 $1.90 $1.91 $1.63 434,855
2017-08-21 $1.87 $1.90 $1.86 $1.88 $1.60 5,500
2017-08-18 $1.87 $1.90 $1.80 $1.86 $1.59 183,627
2017-08-17 $1.83 $1.83 $1.83 $1.83 $1.56 6,000
2017-08-16 $1.95 $1.95 $1.76 $1.85 $1.58 17,000
2017-08-15 $1.69 $1.76 $1.65 $1.70 $1.45 81,160
2017-08-14 $1.82 $1.82 $1.80 $1.80 $1.54 49,020
2017-08-11 $1.80 $1.81 $1.80 $1.81 $1.54 44,500
2017-08-10 $1.84 $1.84 $1.80 $1.81 $1.54 31,174
2017-08-09 $1.77 $1.77 $1.77 $1.77 $1.51 10,000
2017-08-08 $1.80 $1.87 $1.75 $1.75 $1.49 236,784
2017-08-07 $1.76 $1.80 $1.74 $1.79 $1.53 271,978
2017-08-04 $1.61 $1.74 $1.61 $1.73 $1.48 78,563
2017-08-03 $1.72 $1.72 $1.68 $1.68 $1.43 61,650
2017-08-02 $1.70 $1.70 $1.68 $1.70 $1.45 12,700
2017-08-01 $1.64 $1.65 $1.63 $1.64 $1.40 21,900
2017-07-31 $1.60 $1.64 $1.60 $1.64 $1.40 535,368
2017-07-28 $1.59 $1.61 $1.59 $1.60 $1.37 56,400
2017-07-27 $1.54 $1.59 $1.54 $1.59 $1.36 197,600
2017-07-26 $1.57 $1.58 $1.57 $1.58 $1.35 30,840
2017-07-25 $1.55 $1.58 $1.55 $1.56 $1.33 214,898
2017-07-24 $1.48 $1.48 $1.48 $1.48 $1.26 0
2017-07-21 $1.54 $1.54 $1.48 $1.48 $1.26 28,017
2017-07-20 $1.54 $1.59 $1.53 $1.59 $1.36 33,175
2017-07-19 $1.50 $1.55 $1.50 $1.54 $1.31 39,172
2017-07-18 $1.52 $1.55 $1.52 $1.55 $1.32 16,000
2017-07-17 $1.56 $1.56 $1.56 $1.56 $1.33 0
2017-07-14 $1.54 $1.61 $1.51 $1.56 $1.33 176,500
2017-07-13 $1.51 $1.51 $1.49 $1.49 $1.27 5,150
2017-07-12 $1.50 $1.50 $1.50 $1.50 $1.28 0
2017-07-11 $1.50 $1.50 $1.50 $1.50 $1.28 0
2017-07-10 $1.49 $1.50 $1.49 $1.50 $1.28 34,800
2017-07-07 $1.50 $1.51 $1.50 $1.50 $1.28 31,398
2017-07-06 $1.44 $1.47 $1.44 $1.47 $1.25 11,610
2017-07-05 $1.37 $1.37 $1.37 $1.37 $1.17 1,000
2017-07-03 $1.40 $1.42 $1.39 $1.42 $1.21 31,200
2017-06-30 $1.35 $1.35 $1.35 $1.35 $1.15 3,571
2017-06-29 $1.38 $1.38 $1.35 $1.35 $1.15 18,200
2017-06-28 $1.31 $1.31 $1.31 $1.31 $1.12 1,000
2017-06-27 $1.30 $1.30 $1.30 $1.30 $1.11 1,300
2017-06-26 $1.26 $1.30 $1.26 $1.29 $1.10 36,700
2017-06-23 $1.16 $1.16 $1.16 $1.16 $0.99 700
2017-06-22 $1.28 $1.28 $1.28 $1.28 $1.09 500
2017-06-21 $1.15 $1.16 $1.12 $1.14 $0.97 18,100
2017-06-20 $1.25 $1.25 $1.17 $1.17 $1.00 13,600
2017-06-19 $1.20 $1.20 $1.20 $1.20 $1.02 0
2017-06-16 $1.20 $1.20 $1.20 $1.20 $1.02 0
2017-06-15 $1.20 $1.20 $1.20 $1.20 $1.02 0
2017-06-14 $1.18 $1.21 $1.18 $1.20 $1.02 22,067
2017-06-13 $1.13 $1.15 $1.12 $1.15 $0.98 82,405
2017-06-12 $1.20 $1.20 $1.20 $1.20 $1.02 0
2017-06-09 $1.22 $1.22 $1.20 $1.20 $1.02 6,267
2017-06-08 $1.22 $1.22 $1.20 $1.20 $1.02 6,000
2017-06-07 $1.21 $1.23 $1.21 $1.23 $1.05 75,100
2017-06-06 $1.13 $1.23 $1.13 $1.23 $1.05 14,500
2017-06-05 $1.25 $1.25 $1.24 $1.24 $1.06 83,346
2017-06-02 $1.14 $1.25 $1.14 $1.25 $1.07 4,600
2017-06-01 $1.28 $1.28 $1.28 $1.28 $1.09 0
2017-05-31 $1.18 $1.28 $1.18 $1.28 $1.09 695
2017-05-30 $1.28 $1.28 $1.28 $1.28 $1.09 0
2017-05-26 $1.28 $1.28 $1.28 $1.28 $1.09 0
2017-05-25 $1.22 $1.28 $1.22 $1.28 $1.09 8,500
2017-05-24 $1.22 $1.22 $1.22 $1.22 $1.04 0
2017-05-23 $1.22 $1.22 $1.22 $1.22 $1.04 2,500
2017-05-22 $1.17 $1.18 $1.17 $1.17 $1.00 14,100
2017-05-19 $1.22 $1.25 $1.18 $1.18 $1.01 85,158
2017-05-18 $1.38 $1.38 $1.10 $1.14 $0.97 460,470
2017-05-17 $1.44 $1.44 $1.44 $1.44 $1.23 0
2017-05-16 $1.40 $1.44 $1.40 $1.44 $1.23 12,424
2017-05-15 $1.37 $1.43 $1.37 $1.38 $1.18 229,950
2017-05-12 $1.30 $1.30 $1.30 $1.30 $1.11 3,375
2017-05-11 $1.30 $1.35 $1.30 $1.35 $1.15 27,100
2017-05-10 $1.37 $1.37 $1.33 $1.33 $1.13 38,460
2017-05-09 $1.28 $1.33 $1.28 $1.33 $1.13 17,034
2017-05-08 $1.25 $1.29 $1.25 $1.29 $1.10 24,624
2017-05-05 $1.37 $1.37 $1.37 $1.37 $1.17 5,000
2017-05-04 $1.30 $1.30 $1.20 $1.25 $1.07 66,489
2017-05-03 $1.36 $1.36 $1.31 $1.32 $1.13 67,330
2017-05-02 $1.22 $1.39 $1.22 $1.39 $1.19 168,649
2017-05-01 $1.30 $1.30 $1.30 $1.30 $1.11 0
2017-04-28 $1.30 $1.32 $1.29 $1.30 $1.11 67,186
2017-04-27 $1.33 $1.33 $1.31 $1.31 $1.12 36,900
2017-04-26 $1.29 $1.31 $1.28 $1.31 $1.12 73,700
2017-04-25 $1.30 $1.30 $1.30 $1.30 $1.11 0
2017-04-24 $1.27 $1.32 $1.26 $1.30 $1.11 73,495
2017-04-21 $1.30 $1.30 $1.30 $1.30 $1.11 0
2017-04-20 $1.32 $1.32 $1.29 $1.30 $1.11 85,966
2017-04-19 $1.31 $1.37 $1.26 $1.26 $1.08 9,542
2017-04-18 $1.29 $1.29 $1.26 $1.26 $1.08 48,974
2017-04-17 $1.25 $1.30 $1.25 $1.30 $1.11 27,953
2017-04-13 $1.24 $1.24 $1.17 $1.17 $1.00 20,800
2017-04-12 $1.24 $1.24 $1.16 $1.16 $0.99 257,700
2017-04-11 $1.24 $1.26 $1.20 $1.26 $1.08 826,853
2017-04-10 $1.25 $1.27 $1.22 $1.27 $1.08 16,700
2017-04-07 $1.22 $1.22 $1.21 $1.22 $1.04 1,006
2017-04-06 $1.28 $1.31 $1.21 $1.21 $1.03 44,238
2017-04-05 $1.38 $1.38 $1.28 $1.32 $1.13 90,700
2017-04-04 $1.33 $1.44 $1.32 $1.44 $1.23 57,900
2017-04-03 $1.37 $1.37 $1.37 $1.37 $1.17 5,000
2017-03-31 $1.40 $1.40 $1.37 $1.37 $1.17 8,000
2017-03-30 $1.39 $1.39 $1.39 $1.39 $1.19 0
2017-03-29 $1.37 $1.40 $1.37 $1.39 $1.19 20,100
2017-03-28 $1.36 $1.38 $1.35 $1.37 $1.17 5,400
2017-03-27 $1.31 $1.39 $1.24 $1.39 $1.19 71,800
2017-03-24 $1.31 $1.33 $1.28 $1.28 $1.09 33,500
2017-03-23 $1.34 $1.35 $1.33 $1.33 $1.13 20,000
2017-03-22 $1.31 $1.35 $1.29 $1.32 $1.13 82,000
2017-03-21 $1.40 $1.40 $1.30 $1.30 $1.11 97,000
2017-03-20 $1.39 $1.44 $1.39 $1.43 $1.22 289,800
2017-03-17 $1.47 $1.49 $1.41 $1.42 $1.21 358,500
2017-03-16 $1.55 $1.55 $1.48 $1.49 $1.27 75,900
2017-03-15 $1.43 $1.53 $1.43 $1.53 $1.31 93,300
2017-03-14 $1.41 $1.45 $1.41 $1.45 $1.24 114,000
2017-03-13 $1.43 $1.43 $1.43 $1.43 $1.22 0
2017-03-10 $1.43 $1.43 $1.43 $1.43 $1.22 600
2017-03-09 $1.55 $1.55 $1.45 $1.50 $1.28 182,800
2017-03-08 $1.55 $1.55 $1.48 $1.48 $1.26 37,500
2017-03-07 $1.61 $1.64 $1.54 $1.54 $1.31 51,100
2017-03-06 $1.64 $1.65 $1.60 $1.65 $1.41 89,400
2017-03-03 $1.52 $1.57 $1.50 $1.53 $1.31 35,500
2017-03-02 $1.61 $1.61 $1.52 $1.52 $1.30 347,700
2017-03-01 $1.56 $1.61 $1.56 $1.56 $1.33 25,600
2017-02-28 $1.56 $1.56 $1.55 $1.55 $1.32 10,500
2017-02-27 $1.55 $1.55 $1.55 $1.55 $1.32 4,100
2017-02-24 $1.60 $1.60 $1.52 $1.53 $1.31 162,200
2017-02-23 $1.66 $1.66 $1.66 $1.66 $1.42 0
2017-02-22 $1.66 $1.66 $1.66 $1.66 $1.42 42,800
2017-02-21 $1.75 $1.75 $1.69 $1.70 $1.45 286,500
2017-02-17 $1.77 $1.78 $1.75 $1.75 $1.49 17,100
2017-02-16 $1.82 $1.82 $1.76 $1.76 $1.50 52,500
2017-02-15 $1.80 $1.85 $1.71 $1.80 $1.54 58,200
2017-02-14 $1.75 $1.80 $1.74 $1.78 $1.52 42,100
2017-02-13 $1.70 $1.87 $1.70 $1.77 $1.51 449,800
2017-02-10 $1.62 $1.74 $1.62 $1.68 $1.43 60,400
2017-02-09 $1.66 $1.66 $1.63 $1.64 $1.40 11,100
2017-02-08 $1.64 $1.64 $1.63 $1.64 $1.40 31,500
2017-02-07 $1.67 $1.67 $1.61 $1.66 $1.42 20,900
2017-02-06 $1.66 $1.66 $1.66 $1.66 $1.42 0
2017-02-03 $1.66 $1.66 $1.66 $1.66 $1.42 48,200
2017-02-02 $1.70 $1.71 $1.65 $1.66 $1.42 115,300
2017-02-01 $1.78 $1.78 $1.61 $1.66 $1.42 298,281
2017-01-31 $1.66 $1.68 $1.66 $1.68 $1.43 73,424
2017-01-30 $1.63 $1.63 $1.63 $1.63 $1.39 0
2017-01-27 $1.60 $1.64 $1.60 $1.63 $1.39 9,538
2017-01-26 $1.65 $1.65 $1.65 $1.65 $1.40 0
2017-01-25 $1.66 $1.66 $1.63 $1.65 $1.40 34,693
2017-01-24 $1.68 $1.72 $1.62 $1.69 $1.44 151,506
2017-01-23 $1.52 $1.65 $1.52 $1.63 $1.39 222,575
2017-01-20 $1.44 $1.49 $1.44 $1.49 $1.27 20,100
2017-01-19 $1.40 $1.42 $1.40 $1.42 $1.21 1,200
2017-01-18 $1.45 $1.55 $1.43 $1.43 $1.22 322,995
2017-01-17 $1.40 $1.47 $1.40 $1.47 $1.25 11,800
2017-01-13 $1.43 $1.43 $1.41 $1.42 $1.21 9,660
2017-01-12 $1.49 $1.49 $1.43 $1.47 $1.25 108,650
2017-01-11 $1.40 $1.41 $1.40 $1.41 $1.20 28,700
2017-01-10 $1.48 $1.49 $1.43 $1.43 $1.22 7,500
2017-01-09 $1.48 $1.48 $1.44 $1.44 $1.23 12,600
2017-01-06 $1.37 $1.44 $1.37 $1.43 $1.22 2,372
2017-01-05 $1.38 $1.44 $1.38 $1.42 $1.21 1,336,418
2017-01-04 $1.32 $1.38 $1.32 $1.38 $1.18 74,729
2017-01-03 $1.34 $1.34 $1.25 $1.30 $1.11 27,520
2016-12-30 $1.24 $1.25 $1.24 $1.25 $1.07 2,750
2016-12-29 $1.24 $1.24 $1.22 $1.23 $1.05 2,531
2016-12-28 $1.23 $1.24 $1.22 $1.24 $1.06 30,400
2016-12-27 $1.18 $1.23 $1.18 $1.23 $1.05 92,468
2016-12-23 $1.14 $1.19 $1.14 $1.18 $1.01 205,450
2016-12-22 $1.21 $1.21 $1.14 $1.18 $1.01 39,050
2016-12-21 $1.18 $1.22 $1.18 $1.22 $1.04 3,850
2016-12-20 $1.12 $1.13 $1.10 $1.13 $0.96 14,155
2016-12-19 $1.11 $1.17 $1.09 $1.09 $0.93 28,300
2016-12-16 $1.20 $1.20 $1.20 $1.20 $1.02 0
2016-12-15 $1.15 $1.20 $1.15 $1.20 $1.02 5,500
2016-12-14 $1.20 $1.20 $1.15 $1.19 $1.02 968,072
2016-12-13 $1.18 $1.24 $1.18 $1.21 $1.03 65,622
2016-12-12 $1.17 $1.20 $1.16 $1.20 $1.02 3,543
2016-12-09 $1.25 $1.25 $1.15 $1.21 $1.03 67,401
2016-12-08 $1.29 $1.29 $1.23 $1.29 $1.10 19,897
2016-12-07 $1.18 $1.28 $1.18 $1.24 $1.06 87,575
2016-12-06 $1.18 $1.18 $1.10 $1.17 $0.99 84,812
2016-12-05 $1.15 $1.19 $1.15 $1.18 $1.01 14,600
2016-12-02 $1.14 $1.15 $1.12 $1.14 $0.97 19,188
2016-12-01 $1.19 $1.19 $1.12 $1.16 $0.99 23,992
2016-11-30 $1.25 $1.32 $1.24 $1.24 $1.06 5,546
2016-11-29 $1.37 $1.37 $1.25 $1.25 $1.07 341,979
2016-11-28 $1.27 $1.40 $1.27 $1.36 $1.16 224,276
2016-11-25 $1.34 $1.35 $1.30 $1.33 $1.13 27,618
2016-11-23 $1.27 $1.34 $1.27 $1.33 $1.13 94,594
2016-11-22 $1.24 $1.28 $1.22 $1.23 $1.05 75,079
2016-11-21 $1.20 $1.21 $1.18 $1.18 $1.01 27,526
2016-11-18 $1.15 $1.17 $1.15 $1.17 $1.00 9,900
2016-11-17 $1.16 $1.22 $1.13 $1.13 $0.96 196,038
2016-11-16 $1.20 $1.20 $1.17 $1.17 $1.00 20,109
2016-11-15 $1.25 $1.25 $1.22 $1.23 $1.05 11,800
2016-11-14 $1.23 $1.25 $1.18 $1.24 $1.06 40,128
2016-11-11 $1.32 $1.32 $1.11 $1.20 $1.02 95,826
2016-11-10 $1.35 $1.38 $1.25 $1.32 $1.13 79,659
2016-11-09 $1.29 $1.40 $1.29 $1.37 $1.17 28,900
2016-11-08 $1.32 $1.33 $1.28 $1.32 $1.13 8,287
2016-11-07 $1.28 $1.35 $1.25 $1.35 $1.15 130,974
2016-11-04 $1.24 $1.26 $1.16 $1.22 $1.04 92,988
2016-11-03 $1.33 $1.33 $1.26 $1.26 $1.08 33,700
2016-11-02 $1.29 $1.29 $1.27 $1.28 $1.09 28,259
2016-11-01 $1.42 $1.43 $1.15 $1.33 $1.13 10,810
2016-10-31 $1.48 $1.49 $1.43 $1.43 $1.22 755,332
2016-10-28 $1.42 $1.45 $1.40 $1.42 $1.21 1,145,206
2016-10-27 $1.35 $1.35 $1.33 $1.33 $1.14 1,300
2016-10-26 $1.33 $1.33 $1.32 $1.32 $1.13 5,313
2016-10-25 $1.29 $1.34 $1.27 $1.33 $1.13 68,296
2016-10-24 $1.28 $1.36 $1.28 $1.31 $1.12 1,057,252
2016-10-21 $1.18 $1.24 $1.18 $1.23 $1.05 60,300
2016-10-20 $1.18 $1.18 $1.13 $1.16 $0.99 6,600
2016-10-19 $1.13 $1.16 $1.13 $1.13 $0.96 18,264
2016-10-18 $1.10 $1.13 $1.10 $1.11 $0.95 398,679
2016-10-17 $1.10 $1.10 $1.09 $1.09 $0.93 4,000
2016-10-14 $1.08 $1.11 $1.06 $1.08 $0.92 117,680
2016-10-13 $1.11 $1.11 $1.07 $1.07 $0.91 39,080
2016-10-12 $1.15 $1.15 $1.15 $1.15 $0.98 0
2016-10-11 $1.14 $1.15 $1.11 $1.15 $0.98 122,146
2016-10-10 $1.14 $1.18 $1.14 $1.17 $1.00 83,935
2016-10-07 $1.10 $1.13 $1.09 $1.12 $0.96 290,017
2016-10-06 $1.08 $1.10 $1.07 $1.07 $0.91 276,986
2016-10-05 $1.10 $1.11 $1.07 $1.10 $0.94 459,543
2016-10-04 $1.12 $1.12 $1.04 $1.05 $0.90 495,759
2016-10-03 $1.11 $1.11 $1.11 $1.11 $0.95 0
2016-09-30 $1.18 $1.18 $1.11 $1.11 $0.95 3,269
2016-09-29 $1.10 $1.16 $1.10 $1.11 $0.95 71,789
2016-09-28 $1.11 $1.18 $1.08 $1.17 $1.00 168,060
2016-09-27 $1.09 $1.09 $1.05 $1.07 $0.91 32,525
2016-09-26 $1.06 $1.11 $1.06 $1.11 $0.95 10,532
2016-09-23 $1.15 $1.15 $1.11 $1.11 $0.95 12,000
2016-09-22 $1.13 $1.16 $1.10 $1.14 $0.97 194,796
2016-09-21 $1.05 $1.11 $1.05 $1.11 $0.95 34,589
2016-09-20 $1.02 $1.02 $1.00 $1.02 $0.87 33,656
2016-09-19 $1.05 $1.05 $1.05 $1.05 $0.90 4,195
2016-09-16 $1.02 $1.06 $1.02 $1.05 $0.90 17,338
2016-09-15 $1.09 $1.09 $1.09 $1.09 $0.93 2,000
2016-09-14 $1.10 $1.14 $1.04 $1.04 $0.89 50,041
2016-09-13 $1.20 $1.20 $1.05 $1.05 $0.90 124,110
2016-09-12 $1.11 $1.18 $1.11 $1.18 $1.01 42,600
2016-09-09 $1.25 $1.30 $1.17 $1.19 $1.02 271,700
2016-09-08 $1.22 $1.28 $1.22 $1.25 $1.07 353,628
2016-09-07 $1.20 $1.23 $1.17 $1.19 $1.02 102,000
2016-09-06 $1.17 $1.18 $1.14 $1.18 $1.01 189,200
2016-09-02 $1.07 $1.16 $1.04 $1.16 $0.99 70,382
2016-09-01 $1.02 $1.06 $1.02 $1.05 $0.90 86,207
2016-08-31 $0.97 $1.06 $0.97 $1.03 $0.88 563,023
2016-08-30 $1.02 $1.02 $1.00 $1.01 $0.86 52,020
2016-08-29 $1.04 $1.05 $1.02 $1.02 $0.87 61,684
2016-08-26 $1.02 $1.10 $1.02 $1.03 $0.88 6,438
2016-08-25 $1.00 $1.06 $1.00 $1.03 $0.88 82,956
2016-08-24 $1.12 $1.15 $1.04 $1.04 $0.89 77,499
2016-08-23 $1.12 $1.13 $1.11 $1.13 $0.96 28,000
2016-08-22 $1.14 $1.14 $1.13 $1.13 $0.96 3,600
2016-08-19 $1.12 $1.16 $1.12 $1.15 $0.98 29,639
2016-08-18 $1.15 $1.19 $1.15 $1.16 $0.99 52,490
2016-08-17 $1.21 $1.27 $1.10 $1.23 $1.05 53,800
2016-08-16 $1.22 $1.25 $1.17 $1.25 $1.07 79,068
2016-08-15 $1.20 $1.24 $1.20 $1.22 $1.04 32,300
2016-08-12 $1.17 $1.17 $1.17 $1.17 $1.00 2,001
2016-08-11 $1.14 $1.17 $1.13 $1.17 $1.00 112,000
2016-08-10 $1.15 $1.17 $1.13 $1.16 $0.99 80,125
2016-08-09 $1.11 $1.20 $1.10 $1.18 $1.01 76,414
2016-08-08 $1.19 $1.20 $1.11 $1.11 $0.95 130,660
2016-08-05 $1.25 $1.30 $1.17 $1.17 $1.00 62,575
2016-08-04 $1.25 $1.30 $1.20 $1.25 $1.07 199,309
2016-08-03 $1.12 $1.20 $1.12 $1.17 $1.00 152,538
2016-08-02 $1.18 $1.20 $1.07 $1.10 $0.94 20,902
2016-08-01 $1.18 $1.30 $1.16 $1.19 $1.02 249,721
2016-07-29 $1.00 $1.15 $1.00 $1.15 $0.98 778,418
2016-07-28 $1.00 $1.00 $0.90 $0.99 $0.84 168,609
2016-07-27 $0.98 $0.99 $0.95 $0.99 $0.84 226,997
2016-07-26 $0.84 $0.92 $0.84 $0.92 $0.79 205,333
2016-07-25 $0.83 $0.83 $0.80 $0.83 $0.71 172,704
2016-07-22 $0.81 $0.83 $0.81 $0.82 $0.70 292,514
2016-07-21 $0.75 $0.80 $0.74 $0.80 $0.68 260,826
2016-07-20 $0.74 $0.74 $0.72 $0.74 $0.63 1,150
2016-07-19 $0.77 $0.79 $0.71 $0.76 $0.65 26,595
2016-07-18 $0.76 $0.76 $0.76 $0.76 $0.65 260
2016-07-15 $0.70 $0.71 $0.66 $0.66 $0.57 33,585
2016-07-14 $0.67 $0.67 $0.64 $0.67 $0.57 141,883
2016-07-13 $0.65 $0.68 $0.64 $0.65 $0.56 34,400
2016-07-12 $0.63 $0.63 $0.63 $0.63 $0.54 88
2016-07-11 $0.61 $0.63 $0.60 $0.63 $0.54 130,271
2016-07-08 $0.65 $0.65 $0.64 $0.64 $0.55 4,800
2016-07-07 $0.65 $0.65 $0.63 $0.63 $0.54 113,400
2016-07-06 $0.60 $0.61 $0.60 $0.61 $0.52 41,500
2016-07-05 $0.63 $0.63 $0.60 $0.60 $0.51 15,800
2016-07-01 $0.63 $0.63 $0.63 $0.63 $0.54 0
2016-06-30 $0.63 $0.63 $0.63 $0.63 $0.54 0
2016-06-29 $0.63 $0.65 $0.63 $0.63 $0.54 7,000
2016-06-28 $0.63 $0.63 $0.58 $0.61 $0.52 74,760
2016-06-27 $0.59 $0.59 $0.58 $0.58 $0.49 23,450
2016-06-24 $0.61 $0.65 $0.60 $0.61 $0.52 11,512
2016-06-23 $0.66 $0.66 $0.65 $0.66 $0.56 96,998
2016-06-22 $0.64 $0.66 $0.63 $0.63 $0.54 67,033
2016-06-21 $0.60 $0.62 $0.59 $0.61 $0.52 20,907
2016-06-20 $0.62 $0.62 $0.62 $0.62 $0.52 800
2016-06-16 $0.62 $0.63 $0.62 $0.62 $0.53 85,500
2016-06-15 $0.52 $0.60 $0.52 $0.60 $0.51 137,844
2016-06-14 $0.53 $0.53 $0.49 $0.49 $0.41 2,692
2016-06-13 $0.55 $0.55 $0.50 $0.50 $0.43 171,192
2016-06-10 $0.58 $0.58 $0.54 $0.54 $0.46 350,930
2016-06-09 $0.62 $0.62 $0.56 $0.58 $0.49 172,669
2016-06-08 $0.58 $0.62 $0.58 $0.62 $0.53 161,500
2016-06-07 $0.56 $0.57 $0.55 $0.56 $0.47 429,240
2016-06-06 $0.53 $0.54 $0.53 $0.54 $0.46 163,903
2016-06-03 $0.55 $0.55 $0.50 $0.52 $0.44 250,242
2016-06-02 $0.48 $0.48 $0.48 $0.48 $0.41 20,280
2016-06-01 $0.46 $0.46 $0.45 $0.45 $0.38 49,500
2016-05-31 $0.47 $0.48 $0.46 $0.46 $0.39 13,500
2016-05-27 $0.50 $0.51 $0.47 $0.49 $0.41 185,947
2016-05-26 $0.48 $0.51 $0.48 $0.51 $0.43 47,506
2016-05-25 $0.51 $0.51 $0.51 $0.51 $0.43 2,500
2016-05-24 $0.51 $0.51 $0.46 $0.48 $0.40 118,573
2016-05-23 $0.53 $0.53 $0.48 $0.48 $0.41 14,000
2016-05-20 $0.55 $0.56 $0.51 $0.51 $0.43 74,084
2016-05-19 $0.53 $0.54 $0.51 $0.53 $0.44 150,920
2016-05-18 $0.62 $0.64 $0.57 $0.60 $0.51 100,381
2016-05-17 $0.62 $0.71 $0.62 $0.64 $0.54 443,381
2016-05-16 $0.60 $0.66 $0.60 $0.60 $0.51 3,700
2016-05-13 $0.71 $0.72 $0.70 $0.70 $0.59 65,510
2016-05-12 $0.69 $0.77 $0.69 $0.73 $0.62 264,697
2016-05-11 $0.70 $0.79 $0.70 $0.70 $0.59 24,192
2016-05-10 $0.65 $0.72 $0.65 $0.72 $0.61 5,000
2016-05-09 $0.65 $0.70 $0.62 $0.67 $0.57 163,452
2016-05-06 $0.71 $0.78 $0.71 $0.75 $0.63 153,620
2016-05-05 $0.77 $0.80 $0.74 $0.74 $0.63 284,251
2016-05-04 $0.68 $0.76 $0.68 $0.76 $0.64 252,217
2016-05-03 $0.75 $0.75 $0.69 $0.71 $0.60 165,323
2016-05-02 $0.77 $0.79 $0.76 $0.79 $0.66 153,981
2016-04-29 $0.81 $0.81 $0.79 $0.80 $0.67 158,206
2016-04-28 $0.77 $0.85 $0.77 $0.81 $0.68 1,146,724
2016-04-27 $0.71 $0.76 $0.71 $0.76 $0.64 312,860
2016-04-26 $0.66 $0.70 $0.66 $0.69 $0.58 60,500
2016-04-25 $0.68 $0.69 $0.65 $0.67 $0.56 1,025,993
2016-04-22 $0.66 $0.73 $0.66 $0.72 $0.61 291,211
2016-04-21 $0.71 $0.73 $0.68 $0.68 $0.57 198,663
2016-04-20 $0.64 $0.70 $0.64 $0.69 $0.58 836,609
2016-04-19 $0.58 $0.63 $0.56 $0.63 $0.53 391,350
2016-04-18 $0.56 $0.59 $0.56 $0.57 $0.48 102,281
2016-04-15 $0.59 $0.59 $0.56 $0.59 $0.49 1,327,154
2016-04-14 $0.61 $0.61 $0.52 $0.55 $0.46 2,235,360
2016-04-13 $0.58 $0.62 $0.56 $0.59 $0.50 3,577,957
2016-04-12 $0.49 $0.54 $0.48 $0.54 $0.45 839,956
2016-04-11 $0.46 $0.49 $0.46 $0.47 $0.40 970,160
2016-04-08 $0.43 $0.44 $0.41 $0.44 $0.37 67,532
2016-04-07 $0.40 $0.40 $0.39 $0.39 $0.33 11,250
2016-04-06 $0.45 $0.45 $0.42 $0.42 $0.35 13,300
2016-04-05 $0.45 $0.45 $0.41 $0.41 $0.35 115,300
2016-04-04 $0.45 $0.45 $0.44 $0.44 $0.37 106,179
2016-04-01 $0.48 $0.48 $0.45 $0.48 $0.40 106,000
2016-03-31 $0.48 $0.49 $0.48 $0.49 $0.41 5,160
2016-03-30 $0.49 $0.49 $0.49 $0.49 $0.41 30,584
2016-03-29 $0.48 $0.49 $0.48 $0.49 $0.41 31,000
2016-03-28 $0.49 $0.49 $0.49 $0.49 $0.41 83,499
2016-03-24 $0.44 $0.47 $0.42 $0.47 $0.40 104,834
2016-03-23 $0.45 $0.49 $0.45 $0.49 $0.41 41,649
2016-03-22 $0.51 $0.51 $0.50 $0.50 $0.42 668,395
2016-03-21 $0.48 $0.51 $0.48 $0.50 $0.42 124,050
2016-03-18 $0.50 $0.52 $0.49 $0.50 $0.42 552,762
2016-03-17 $0.48 $0.55 $0.48 $0.50 $0.42 665,912
2016-03-16 $0.43 $0.47 $0.38 $0.47 $0.40 46,711
2016-03-15 $0.44 $0.48 $0.42 $0.44 $0.37 665,201
2016-03-14 $0.58 $0.58 $0.52 $0.52 $0.44 163,240
2016-03-11 $0.59 $0.59 $0.48 $0.56 $0.47 1,201,615
2016-03-10 $0.58 $0.60 $0.53 $0.56 $0.47 1,693,830
2016-03-09 $0.40 $0.54 $0.40 $0.53 $0.44 1,157,651
2016-03-08 $0.40 $0.40 $0.38 $0.40 $0.34 26,773
2016-03-07 $0.39 $0.40 $0.38 $0.39 $0.32 264,012
2016-03-04 $0.38 $0.41 $0.35 $0.37 $0.31 910,444
2016-03-03 $0.24 $0.36 $0.24 $0.36 $0.30 665,643
2016-03-02 $0.24 $0.25 $0.24 $0.25 $0.21 469,220
2016-03-01 $0.24 $0.24 $0.23 $0.24 $0.21 62,500
2016-02-29 $0.24 $0.24 $0.23 $0.24 $0.20 190,855
2016-02-26 $0.23 $0.23 $0.23 $0.23 $0.19 7,400
2016-02-25 $0.23 $0.23 $0.23 $0.23 $0.19 2,720
2016-02-24 $0.22 $0.24 $0.22 $0.24 $0.20 87,363
2016-02-23 $0.22 $0.22 $0.20 $0.20 $0.17 19,750
2016-02-22 $0.22 $0.24 $0.20 $0.20 $0.16 30,557
2016-02-19 $0.19 $0.27 $0.18 $0.19 $0.16 469,002
2016-02-18 $0.23 $0.23 $0.21 $0.21 $0.17 130,200
2016-02-17 $0.21 $0.25 $0.21 $0.23 $0.19 145,080
2016-02-16 $0.24 $0.24 $0.21 $0.21 $0.17 55,103
2016-02-12 $0.20 $0.20 $0.16 $0.19 $0.16 115,000
2016-02-11 $0.21 $0.21 $0.21 $0.21 $0.18 20,000
2016-02-10 $0.25 $0.26 $0.21 $0.21 $0.18 79,208
2016-02-09 $0.24 $0.24 $0.23 $0.23 $0.19 50,234
2016-02-08 $0.23 $0.23 $0.22 $0.22 $0.18 29,574
2016-02-05 $0.23 $0.24 $0.22 $0.24 $0.20 67,280
2016-02-04 $0.23 $0.23 $0.22 $0.22 $0.19 101,100
2016-02-03 $0.22 $0.22 $0.21 $0.21 $0.18 23,500
2016-02-02 $0.20 $0.20 $0.20 $0.20 $0.17 0
2016-02-01 $0.18 $0.20 $0.18 $0.20 $0.17 261,400
2016-01-29 $0.22 $0.22 $0.22 $0.22 $0.18 0
2016-01-28 $0.21 $0.22 $0.21 $0.22 $0.18 12,500
2016-01-27 $0.23 $0.23 $0.23 $0.23 $0.19 300
2016-01-26 $0.23 $0.23 $0.23 $0.23 $0.19 45,400
2016-01-25 $0.25 $0.25 $0.23 $0.23 $0.19 90,000
2016-01-22 $0.24 $0.25 $0.23 $0.23 $0.19 2,000
2016-01-21 $0.23 $0.24 $0.23 $0.24 $0.20 48,000
2016-01-20 $0.23 $0.25 $0.23 $0.23 $0.20 128,000
2016-01-19 $0.25 $0.25 $0.23 $0.24 $0.20 3,625
2016-01-15 $0.22 $0.25 $0.22 $0.25 $0.21 7,500
2016-01-14 $0.24 $0.24 $0.24 $0.24 $0.20 5,000
2016-01-13 $0.25 $0.25 $0.23 $0.23 $0.20 3,884,818
2016-01-12 $0.29 $0.29 $0.26 $0.27 $0.23 1,539,491
2016-01-11 $0.31 $0.32 $0.30 $0.31 $0.26 20,573
2016-01-08 $0.29 $0.29 $0.29 $0.29 $0.24 3,901
2016-01-07 $0.30 $0.30 $0.29 $0.29 $0.24 10,325
2016-01-06 $0.35 $0.35 $0.32 $0.32 $0.27 10,441
2016-01-05 $0.35 $0.35 $0.35 $0.35 $0.29 26,695
2016-01-04 $0.37 $0.37 $0.37 $0.37 $0.31 15
2015-12-31 $0.38 $0.38 $0.37 $0.37 $0.31 22,500
2015-12-30 $0.39 $0.39 $0.38 $0.38 $0.32 17,000
2015-12-29 $0.41 $0.41 $0.39 $0.39 $0.33 3,000
2015-12-28 $0.37 $0.37 $0.37 $0.37 $0.31 2,000
2015-12-24 $0.35 $0.36 $0.35 $0.36 $0.30 43,231
2015-12-23 $0.42 $0.42 $0.39 $0.39 $0.32 262,100
2015-12-22 $0.41 $0.41 $0.41 $0.41 $0.34 6,117
2015-12-21 $0.40 $0.41 $0.39 $0.41 $0.34 5,600
2015-12-18 $0.40 $0.40 $0.40 $0.40 $0.33 155
2015-12-17 $0.42 $0.42 $0.40 $0.42 $0.35 7,190
2015-12-16 $0.44 $0.44 $0.43 $0.44 $0.37 25,500
2015-12-15 $0.44 $0.44 $0.43 $0.43 $0.36 15,000
2015-12-14 $0.49 $0.49 $0.45 $0.45 $0.38 6,714
2015-12-11 $0.45 $0.45 $0.45 $0.45 $0.38 1,010
2015-12-10 $0.45 $0.45 $0.45 $0.45 $0.38 1,010
2015-12-09 $0.46 $0.46 $0.46 $0.46 $0.38 374
2015-12-08 $0.48 $0.49 $0.48 $0.49 $0.41 7,600
2015-12-07 $0.52 $0.53 $0.48 $0.48 $0.40 32,385
2015-12-04 $0.52 $0.52 $0.52 $0.52 $0.44 5
2015-12-03 $0.52 $0.52 $0.52 $0.52 $0.44 1,100
2015-12-02 $0.52 $0.52 $0.51 $0.51 $0.43 1,380
2015-12-01 $0.58 $0.58 $0.51 $0.51 $0.43 17,866
2015-11-30 $0.61 $0.61 $0.53 $0.53 $0.45 720,641
2015-11-27 $0.68 $0.69 $0.66 $0.66 $0.55 137,161
2015-11-25 $0.71 $0.72 $0.67 $0.69 $0.58 47,191
2015-11-24 $0.70 $0.72 $0.67 $0.72 $0.61 105,430
2015-11-23 $0.70 $0.70 $0.68 $0.68 $0.57 10,000
2015-11-20 $0.72 $0.74 $0.72 $0.74 $0.62 134,426
2015-11-19 $0.75 $0.76 $0.73 $0.73 $0.61 5,455
2015-11-18 $0.73 $0.76 $0.73 $0.74 $0.62 69,158
2015-11-17 $0.68 $0.68 $0.67 $0.67 $0.56 7,520
2015-11-16 $0.70 $0.70 $0.69 $0.69 $0.58 10,996
2015-11-13 $0.72 $0.72 $0.70 $0.70 $0.59 27,742
2015-11-12 $0.75 $0.75 $0.75 $0.75 $0.63 2,100
2015-11-11 $0.76 $0.76 $0.76 $0.76 $0.64 11,000
2015-11-10 $0.73 $0.74 $0.73 $0.74 $0.62 2,200
2015-11-09 $0.76 $0.77 $0.75 $0.75 $0.63 8,000
2015-11-06 $0.77 $0.77 $0.73 $0.76 $0.64 68,700
2015-11-05 $0.78 $0.79 $0.78 $0.78 $0.66 65,300
2015-11-04 $0.80 $0.80 $0.79 $0.79 $0.66 208,980
2015-11-03 $0.75 $0.79 $0.75 $0.79 $0.66 84,600
2015-11-02 $0.74 $0.74 $0.74 $0.74 $0.62 1,000
2015-10-30 $0.75 $0.75 $0.72 $0.73 $0.61 41,835
2015-10-29 $0.75 $0.75 $0.74 $0.74 $0.62 202,245
2015-10-28 $0.82 $0.82 $0.75 $0.75 $0.63 408,759
2015-10-27 $0.78 $0.79 $0.78 $0.78 $0.66 36,000
2015-10-26 $0.81 $0.81 $0.78 $0.78 $0.65 30,365
2015-10-23 $0.81 $0.84 $0.80 $0.80 $0.67 78,275
2015-10-22 $0.81 $0.81 $0.78 $0.78 $0.65 31,100
2015-10-21 $0.80 $0.81 $0.78 $0.79 $0.66 57,868
2015-10-20 $0.84 $0.84 $0.80 $0.80 $0.67 302,050
2015-10-19 $0.87 $0.89 $0.84 $0.84 $0.71 55,200
2015-10-16 $0.90 $0.90 $0.90 $0.90 $0.75 99,600
2015-10-15 $0.90 $0.90 $0.87 $0.89 $0.75 4,214
2015-10-14 $0.90 $0.90 $0.88 $0.88 $0.74 17,000
2015-10-13 $0.93 $0.93 $0.86 $0.86 $0.72 322,000
2015-10-12 $1.00 $1.00 $1.00 $1.00 $0.84 0
2015-10-09 $1.00 $1.00 $1.00 $1.00 $0.84 56,029
2015-10-08 $0.90 $0.95 $0.90 $0.95 $0.80 30,100
2015-10-07 $0.91 $0.92 $0.86 $0.86 $0.72 26,600
2015-10-06 $0.90 $0.90 $0.89 $0.89 $0.75 3,000
2015-10-05 $0.87 $0.87 $0.87 $0.87 $0.73 100
2015-10-02 $0.76 $0.80 $0.76 $0.78 $0.66 32,746
2015-10-01 $0.84 $0.84 $0.80 $0.81 $0.68 155,100
2015-09-30 $0.85 $0.85 $0.85 $0.85 $0.71 13,000
2015-09-29 $0.85 $0.86 $0.85 $0.86 $0.72 151,500
2015-09-28 $0.86 $0.86 $0.81 $0.85 $0.71 300,435
2015-09-25 $0.94 $0.95 $0.87 $0.87 $0.73 33,150
2015-09-24 $0.79 $0.93 $0.79 $0.90 $0.76 103,210
2015-09-23 $0.90 $0.90 $0.83 $0.83 $0.70 5,250
2015-09-22 $0.97 $0.99 $0.92 $0.97 $0.81 110,600
2015-09-21 $1.09 $1.10 $1.08 $1.08 $0.91 3,662
2015-09-18 $1.08 $1.08 $1.05 $1.05 $0.88 10,008
2015-09-17 $1.11 $1.11 $1.07 $1.08 $0.91 1,331,277
2015-09-16 $1.12 $1.16 $1.10 $1.15 $0.97 69,496
2015-09-15 $1.13 $1.13 $1.08 $1.08 $0.91 24,374
2015-09-14 $1.20 $1.21 $1.07 $1.07 $0.90 87,800
2015-09-11 $1.15 $1.20 $1.08 $1.20 $1.01 1,286,884
2015-09-10 $0.97 $1.02 $0.91 $1.02 $0.86 1,380,640
2015-09-09 $1.00 $1.01 $0.97 $0.97 $0.82 876,037
2015-09-08 $0.97 $0.98 $0.97 $0.98 $0.83 12,860
2015-09-04 $0.87 $0.88 $0.87 $0.88 $0.74 25,000
2015-09-03 $0.87 $0.90 $0.87 $0.90 $0.76 55,120
2015-09-02 $0.84 $0.86 $0.84 $0.86 $0.72 17,500
2015-09-01 $0.83 $0.83 $0.83 $0.83 $0.70 300
2015-08-31 $0.79 $0.82 $0.79 $0.82 $0.69 39,900
2015-08-28 $0.86 $0.89 $0.82 $0.82 $0.69 47,590
2015-08-27 $0.88 $0.92 $0.87 $0.87 $0.73 236,883
2015-08-26 $0.76 $0.83 $0.76 $0.81 $0.68 1,488,789
2015-08-25 $0.84 $0.85 $0.78 $0.80 $0.67 1,623,975
2015-08-24 $0.90 $0.90 $0.79 $0.79 $0.66 105,400
2015-08-21 $0.92 $0.92 $0.88 $0.90 $0.76 693,113
2015-08-20 $0.95 $0.95 $0.93 $0.94 $0.79 107,100
2015-08-19 $0.99 $0.99 $0.93 $0.95 $0.80 810,171
2015-08-18 $0.99 $0.99 $0.98 $0.98 $0.82 3,080
2015-08-17 $1.02 $1.08 $1.01 $1.03 $0.87 608,113
2015-08-14 $1.06 $1.06 $1.02 $1.03 $0.87 430,355
2015-08-13 $1.09 $1.09 $1.03 $1.04 $0.87 926,520
2015-08-12 $1.13 $1.13 $1.08 $1.08 $0.91 50,071
2015-08-11 $1.11 $1.11 $1.11 $1.11 $0.93 268
2015-08-10 $1.15 $1.20 $1.10 $1.15 $0.97 571,164
2015-08-07 $1.12 $1.12 $1.12 $1.12 $0.94 110
2015-08-06 $1.24 $1.24 $1.18 $1.18 $0.99 0
2015-08-05 $1.24 $1.24 $1.18 $1.18 $0.99 33,584
2015-08-04 $1.14 $1.17 $1.14 $1.17 $0.98 2,400
2015-08-03 $1.10 $1.14 $1.10 $1.14 $0.96 6,226
2015-07-31 $1.15 $1.16 $1.15 $1.15 $0.97 300
2015-07-30 $1.12 $1.13 $1.12 $1.13 $0.95 4,450
2015-07-29 $1.18 $1.18 $1.18 $1.18 $0.99 5,300
2015-07-28 $1.16 $1.17 $1.11 $1.17 $0.98 21,300
2015-07-27 $1.14 $1.14 $1.10 $1.13 $0.95 86,900
2015-07-24 $1.21 $1.22 $1.17 $1.17 $0.98 4,200
2015-07-23 $1.18 $1.22 $1.18 $1.21 $1.02 552,095
2015-07-22 $1.23 $1.23 $1.17 $1.17 $0.98 27,784
2015-07-21 $1.25 $1.25 $1.23 $1.23 $1.03 30,400
2015-07-20 $1.28 $1.29 $1.24 $1.24 $1.04 518,090
2015-07-17 $1.35 $1.35 $1.26 $1.26 $1.06 1,660
2015-07-16 $1.39 $1.39 $1.36 $1.37 $1.15 1,605
2015-07-15 $1.41 $1.41 $1.41 $1.41 $1.19 284
2015-07-14 $1.36 $1.36 $1.35 $1.35 $1.13 22,940
2015-07-13 $1.30 $1.35 $1.30 $1.35 $1.13 57,884
2015-07-10 $1.31 $1.31 $1.30 $1.31 $1.10 87,900
2015-07-09 $1.29 $1.40 $1.28 $1.30 $1.09 596,651
2015-07-08 $1.28 $1.29 $1.28 $1.28 $1.08 33,674
2015-07-07 $1.29 $1.29 $1.26 $1.29 $1.08 9,383
2015-07-06 $1.31 $1.34 $1.29 $1.33 $1.11 18,801
2015-07-02 $1.34 $1.34 $1.34 $1.34 $1.13 100
2015-07-01 $1.36 $1.36 $1.34 $1.34 $1.13 496,400
2015-06-29 $1.36 $1.38 $1.35 $1.38 $1.16 80,900
2015-06-26 $1.40 $1.43 $1.38 $1.42 $1.19 1,506,503
2015-06-25 $1.42 $1.42 $1.34 $1.39 $1.17 493,973
2015-06-24 $1.43 $1.43 $1.43 $1.43 $1.20 970
2015-06-23 $1.49 $1.51 $1.49 $1.50 $1.26 4,420
2015-06-22 $1.58 $1.58 $1.50 $1.50 $1.26 2,040
2015-06-19 $1.50 $1.53 $1.50 $1.53 $1.29 14,765
2015-06-18 $1.52 $1.54 $1.52 $1.53 $1.29 462,302
2015-06-17 $1.49 $1.50 $1.46 $1.46 $1.23 522,731
2015-06-16 $1.49 $1.49 $1.49 $1.49 $1.25 2,588
2015-06-15 $1.52 $1.52 $1.50 $1.50 $1.26 242,200
2015-06-12 $1.57 $1.57 $1.54 $1.54 $1.29 38,300
2015-06-11 $1.56 $1.56 $1.54 $1.55 $1.30 117,100
2015-06-10 $1.61 $1.61 $1.56 $1.56 $1.31 56,828
2015-06-09 $1.57 $1.60 $1.57 $1.57 $1.32 231,650
2015-06-08 $1.54 $1.54 $1.54 $1.54 $1.29 24,329
2015-06-05 $1.57 $1.57 $1.54 $1.54 $1.29 9,070
2015-06-04 $1.61 $1.61 $1.61 $1.61 $1.35 5,000
2015-06-03 $1.68 $1.68 $1.61 $1.61 $1.35 21,628
2015-06-02 $1.62 $1.69 $1.62 $1.66 $1.40 368,900
2015-06-01 $1.60 $1.60 $1.59 $1.59 $1.34 41,955
2015-05-29 $1.58 $1.60 $1.58 $1.59 $1.34 105,241
2015-05-28 $1.70 $1.70 $1.60 $1.60 $1.34 8,880
2015-05-27 $1.74 $1.75 $1.71 $1.71 $1.44 240,238

Usinas Siderurgicas De Minas Gerais S.A. (USNZY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.