Viomi Technology Co Ltd (VIOT) Exchange: NASDAQ
Data as of March 29, 2024
$0.57 ($-0.01) -1.72%
Viomi Technology Co Ltd - Daily Information
Click for more stock information on Viomi Technology Co Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $0.59 |
Previous Close | $0.57 |
High | $0.64 |
Low | $0.56 |
Adjusted Open | $0.59 |
Previous Adjusted Close | $0.57 |
Adjusted High | $0.64 |
Adjusted Low | $0.56 |
About Viomi Technology Co Ltd (VIOT)
Viomi Technology Co Ltd (VIOT) is a Chinese based provider and developer of household appliances and services. Founded in 2016, Viomi has become a recognized international leader in smart home solutions. Through a combination of strategic partnerships and their own proprietary solutions, Viomi solutions are widely sought and used. They offer a full suite of connected solutions including smart water appliances, smart kitchen appliances and the Viomi Vaccum Smart Home Robot. Since its inception, Viomi has seen significant and sustained growth year over year. They have seen a threefold growth in their annual sales from 2018 to 2019, as well as a major increase in the number of products shipped. To help fuel their expansion, the company has worked on raising capital. Viomi recently raised 2 billion yuan in its Series B round, and Plan to acquire multiple companies in order to expand into new markets. Viomi has also placed a high priority on research and development. They spend a significant amount of their capital and resources developing the best possible solutions for the consumer. Viomi is constantly investing in new technologies to ensure their solutions remain competitive and up to date with the latest market trends.
Invest in Viomi Technology Co Ltd (VIOT)
Historical Stock Data for Viomi Technology Co Ltd (VIOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $0.59 | $0.64 | $0.56 | $0.57 | $0.57 | 120,164 |
2024-03-22 | $0.63 | $0.66 | $0.50 | $0.58 | $0.58 | 273,136 |
2024-03-21 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 214,506 |
2024-03-20 | $0.63 | $0.66 | $0.61 | $0.65 | $0.65 | 273,973 |
2024-03-19 | $0.63 | $0.67 | $0.61 | $0.63 | $0.63 | 251,811 |
2024-03-18 | $0.62 | $0.67 | $0.60 | $0.63 | $0.63 | 57,192 |
2024-03-15 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 28,775 |
2024-03-14 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 25,755 |
2024-03-13 | $0.64 | $0.65 | $0.59 | $0.59 | $0.59 | 145,348 |
2024-03-12 | $0.65 | $0.70 | $0.63 | $0.64 | $0.64 | 78,141 |
2024-03-11 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 194,113 |
2024-03-08 | $0.67 | $0.70 | $0.65 | $0.65 | $0.65 | 154,021 |
2024-03-07 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 118,904 |
2024-03-06 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 192,511 |
2024-03-05 | $0.64 | $0.68 | $0.64 | $0.64 | $0.64 | 189,164 |
2024-03-04 | $0.66 | $0.72 | $0.65 | $0.66 | $0.66 | 166,439 |
2024-03-01 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 196,874 |
2024-02-29 | $0.69 | $0.70 | $0.63 | $0.63 | $0.63 | 210,827 |
2024-02-28 | $0.70 | $0.73 | $0.68 | $0.68 | $0.68 | 484,195 |
2024-02-27 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 196,592 |
2024-02-26 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 163,218 |
2024-02-23 | $0.74 | $0.80 | $0.73 | $0.75 | $0.75 | 202,677 |
2024-02-22 | $0.76 | $0.80 | $0.73 | $0.74 | $0.74 | 204,778 |
2024-02-21 | $0.82 | $0.82 | $0.73 | $0.74 | $0.74 | 535,335 |
2024-02-20 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 100,018 |
2024-02-16 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 82,206 |
2024-02-15 | $0.77 | $0.83 | $0.77 | $0.80 | $0.80 | 160,517 |
2024-02-14 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 150,780 |
2024-02-13 | $0.81 | $0.84 | $0.77 | $0.77 | $0.77 | 221,758 |
2024-02-12 | $0.79 | $0.86 | $0.78 | $0.81 | $0.81 | 165,797 |
2024-02-09 | $0.96 | $0.98 | $0.77 | $0.77 | $0.77 | 395,732 |
2024-02-08 | $0.86 | $1.09 | $0.86 | $1.01 | $1.01 | 885,408 |
2024-02-07 | $0.90 | $0.94 | $0.80 | $0.94 | $0.94 | 300,476 |
2024-02-06 | $0.87 | $0.90 | $0.75 | $0.87 | $0.87 | 243,521 |
2024-02-05 | $0.78 | $0.86 | $0.72 | $0.82 | $0.82 | 144,624 |
2024-02-02 | $0.76 | $0.82 | $0.72 | $0.82 | $0.82 | 182,286 |
2024-02-01 | $0.77 | $0.87 | $0.75 | $0.76 | $0.76 | 102,121 |
2024-01-31 | $0.78 | $0.81 | $0.75 | $0.80 | $0.80 | 99,319 |
2024-01-30 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 106,310 |
2024-01-29 | $0.85 | $0.86 | $0.80 | $0.82 | $0.82 | 158,210 |
2024-01-26 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 90,571 |
2024-01-25 | $0.89 | $0.92 | $0.85 | $0.87 | $0.87 | 69,676 |
2024-01-24 | $0.91 | $0.94 | $0.86 | $0.90 | $0.90 | 49,881 |
2024-01-23 | $0.92 | $0.95 | $0.87 | $0.93 | $0.93 | 88,252 |
2024-01-22 | $0.85 | $0.92 | $0.85 | $0.88 | $0.88 | 75,665 |
2024-01-19 | $0.88 | $0.91 | $0.85 | $0.89 | $0.89 | 30,908 |
2024-01-18 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 54,103 |
2024-01-17 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 99,604 |
2024-01-16 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 35,161 |
2024-01-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 54,720 |
2024-01-11 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 50,602 |
2024-01-10 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 58,515 |
2024-01-09 | $0.89 | $0.93 | $0.89 | $0.90 | $0.90 | 127,380 |
2024-01-08 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 46,003 |
2024-01-05 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 29,805 |
2024-01-04 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 40,656 |
2024-01-03 | $0.93 | $0.97 | $0.90 | $0.90 | $0.90 | 101,758 |
2024-01-02 | $0.95 | $0.98 | $0.90 | $0.90 | $0.90 | 178,526 |
2023-12-29 | $0.93 | $1.01 | $0.88 | $1.00 | $1.00 | 519,797 |
2023-12-28 | $0.91 | $0.96 | $0.87 | $0.95 | $0.95 | 123,769 |
2023-12-27 | $0.86 | $0.94 | $0.86 | $0.94 | $0.94 | 34,016 |
2023-12-26 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 54,862 |
2023-12-22 | $0.86 | $0.94 | $0.86 | $0.90 | $0.90 | 133,691 |
2023-12-21 | $0.86 | $0.86 | $0.77 | $0.86 | $0.86 | 65,633 |
2023-12-20 | $0.90 | $0.90 | $0.84 | $0.87 | $0.87 | 70,776 |
2023-12-19 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 92,275 |
2023-12-18 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 41,471 |
2023-12-15 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 17,984 |
2023-12-14 | $0.89 | $0.98 | $0.89 | $0.92 | $0.92 | 213,348 |
2023-12-13 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 244,074 |
2023-12-12 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 110,475 |
2023-12-11 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 142,814 |
2023-12-08 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 130,277 |
2023-12-07 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 83,895 |
2023-12-06 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 186,558 |
2023-12-05 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 137,159 |
2023-12-04 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 165,847 |
2023-12-01 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 100,629 |
2023-11-30 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 66,087 |
2023-11-29 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 40,328 |
2023-11-28 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 44,662 |
2023-11-27 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 35,168 |
2023-11-24 | $0.94 | $1.01 | $0.88 | $1.01 | $1.01 | 202,933 |
2023-11-22 | $0.94 | $0.96 | $0.91 | $0.96 | $0.96 | 62,037 |
2023-11-21 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 33,129 |
2023-11-20 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 69,040 |
2023-11-17 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 34,006 |
2023-11-16 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 36,795 |
2023-11-15 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 65,491 |
2023-11-14 | $0.89 | $0.95 | $0.86 | $0.91 | $0.91 | 96,846 |
2023-11-13 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 36,794 |
2023-11-10 | $0.90 | $0.96 | $0.88 | $0.90 | $0.90 | 135,199 |
2023-11-09 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 52,682 |
2023-11-08 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 33,697 |
2023-11-07 | $0.92 | $0.97 | $0.91 | $0.92 | $0.92 | 64,243 |
2023-11-06 | $0.92 | $0.97 | $0.92 | $0.92 | $0.92 | 37,982 |
2023-11-03 | $1.00 | $1.02 | $0.92 | $0.92 | $0.92 | 404,841 |
2023-11-02 | $0.95 | $1.03 | $0.95 | $1.02 | $1.02 | 169,573 |
2023-11-01 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 43,005 |
2023-10-31 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 65,316 |
2023-10-30 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 37,617 |
2023-10-27 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 64,870 |
2023-10-26 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 40,012 |
2023-10-25 | $0.92 | $0.97 | $0.92 | $0.92 | $0.92 | 45,954 |
2023-10-24 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 45,088 |
2023-10-23 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 33,978 |
2023-10-20 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 46,370 |
2023-10-19 | $0.91 | $0.97 | $0.91 | $0.92 | $0.92 | 35,335 |
2023-10-18 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 76,145 |
2023-10-17 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 37,253 |
2023-10-16 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 70,841 |
2023-10-13 | $0.91 | $1.00 | $0.91 | $0.94 | $0.94 | 77,924 |
2023-10-12 | $0.91 | $1.02 | $0.91 | $1.02 | $1.02 | 136,947 |
2023-10-11 | $0.92 | $0.98 | $0.91 | $0.93 | $0.93 | 78,563 |
2023-10-10 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 6,134 |
2023-10-09 | $0.89 | $0.97 | $0.89 | $0.92 | $0.92 | 43,391 |
2023-10-06 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 37,879 |
2023-10-05 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 32,888 |
2023-10-04 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 59,872 |
2023-10-03 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 35,394 |
2023-10-02 | $0.88 | $0.98 | $0.88 | $0.95 | $0.95 | 37,889 |
2023-09-29 | $0.86 | $1.02 | $0.86 | $1.01 | $1.01 | 150,687 |
2023-09-28 | $0.92 | $0.94 | $0.86 | $0.90 | $0.90 | 87,361 |
2023-09-27 | $0.87 | $0.94 | $0.86 | $0.89 | $0.89 | 52,191 |
2023-09-26 | $0.88 | $0.93 | $0.87 | $0.89 | $0.89 | 47,823 |
2023-09-25 | $0.87 | $0.95 | $0.86 | $0.95 | $0.95 | 46,669 |
2023-09-22 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 48,586 |
2023-09-21 | $0.88 | $0.91 | $0.87 | $0.88 | $0.88 | 42,747 |
2023-09-20 | $0.88 | $0.96 | $0.87 | $0.90 | $0.90 | 60,058 |
2023-09-19 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 52,999 |
2023-09-18 | $0.86 | $0.97 | $0.86 | $0.88 | $0.88 | 54,178 |
2023-09-15 | $0.89 | $0.96 | $0.88 | $0.88 | $0.88 | 57,389 |
2023-09-14 | $0.88 | $0.97 | $0.88 | $0.90 | $0.90 | 85,036 |
2023-09-13 | $0.95 | $0.98 | $0.88 | $0.91 | $0.91 | 104,658 |
2023-09-12 | $1.01 | $1.01 | $0.90 | $0.90 | $0.90 | 35,098 |
2023-09-11 | $0.93 | $1.03 | $0.90 | $1.03 | $1.03 | 353,315 |
2023-09-08 | $0.86 | $0.99 | $0.86 | $0.93 | $0.93 | 79,013 |
2023-09-07 | $0.87 | $0.93 | $0.86 | $0.90 | $0.90 | 53,689 |
2023-09-06 | $0.84 | $0.90 | $0.83 | $0.90 | $0.90 | 118,855 |
2023-09-05 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 18,833 |
2023-09-01 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 55,766 |
2023-08-31 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 44,789 |
2023-08-30 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 8,496 |
2023-08-29 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 18,688 |
2023-08-28 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 33,334 |
2023-08-25 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 57,342 |
2023-08-24 | $0.92 | $0.93 | $0.85 | $0.85 | $0.85 | 149,189 |
2023-08-23 | $0.92 | $0.97 | $0.90 | $0.94 | $0.94 | 73,768 |
2023-08-22 | $0.95 | $1.02 | $0.91 | $0.94 | $0.94 | 123,668 |
2023-08-21 | $0.89 | $1.05 | $0.89 | $1.05 | $1.05 | 93,924 |
2023-08-18 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 8,397 |
2023-08-17 | $0.95 | $0.95 | $0.89 | $0.93 | $0.93 | 33,173 |
2023-08-16 | $0.98 | $0.98 | $0.89 | $0.89 | $0.89 | 21,894 |
2023-08-15 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 18,538 |
2023-08-14 | $0.90 | $0.98 | $0.87 | $0.90 | $0.90 | 63,124 |
2023-08-11 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 25,612 |
2023-08-10 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 26,411 |
2023-08-09 | $0.94 | $0.99 | $0.94 | $0.94 | $0.94 | 12,562 |
2023-08-08 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 7,934 |
2023-08-07 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 14,735 |
2023-08-04 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 5,511 |
2023-08-03 | $0.96 | $0.99 | $0.90 | $0.95 | $0.95 | 42,684 |
2023-08-02 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 56,401 |
2023-08-01 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 6,646 |
2023-07-31 | $1.04 | $1.06 | $1.01 | $1.04 | $1.04 | 49,283 |
2023-07-28 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 19,188 |
2023-07-27 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 5,402 |
2023-07-26 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 44,777 |
2023-07-25 | $1.01 | $1.04 | $0.95 | $1.03 | $1.03 | 103,278 |
2023-07-24 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 59,797 |
2023-07-21 | $0.97 | $1.05 | $0.95 | $1.03 | $1.03 | 110,965 |
2023-07-20 | $0.88 | $0.95 | $0.88 | $0.95 | $0.95 | 15,454 |
2023-07-19 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 25,382 |
2023-07-18 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 5,964 |
2023-07-17 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 18,638 |
2023-07-14 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 21,588 |
2023-07-13 | $0.94 | $0.94 | $0.88 | $0.94 | $0.94 | 18,937 |
2023-07-12 | $0.90 | $0.95 | $0.89 | $0.92 | $0.92 | 17,643 |
2023-07-11 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 14,569 |
2023-07-10 | $0.89 | $0.95 | $0.89 | $0.90 | $0.90 | 16,659 |
2023-07-07 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 5,250 |
2023-07-06 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 13,032 |
2023-07-05 | $0.99 | $1.00 | $0.89 | $0.91 | $0.91 | 33,106 |
2023-07-03 | $0.90 | $1.01 | $0.90 | $1.01 | $1.01 | 38,161 |
2023-06-30 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 26,192 |
2023-06-29 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 11,370 |
2023-06-28 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 14,771 |
2023-06-27 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 9,133 |
2023-06-26 | $0.85 | $0.92 | $0.85 | $0.87 | $0.87 | 39,836 |
2023-06-23 | $0.95 | $0.96 | $0.86 | $0.91 | $0.91 | 209,508 |
2023-06-22 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 30,860 |
2023-06-21 | $0.93 | $0.95 | $0.89 | $0.89 | $0.89 | 25,327 |
2023-06-20 | $0.93 | $0.96 | $0.90 | $0.91 | $0.91 | 82,500 |
2023-06-16 | $0.93 | $1.00 | $0.90 | $0.93 | $0.93 | 45,846 |
2023-06-15 | $1.01 | $1.05 | $0.93 | $0.93 | $0.93 | 70,653 |
2023-06-14 | $0.90 | $1.06 | $0.88 | $1.03 | $1.03 | 274,143 |
2023-06-13 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 15,434 |
2023-06-12 | $0.89 | $0.94 | $0.89 | $0.90 | $0.90 | 11,421 |
2023-06-09 | $0.90 | $0.94 | $0.89 | $0.89 | $0.89 | 18,806 |
2023-06-08 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 19,723 |
2023-06-07 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 19,617 |
2023-06-06 | $0.88 | $0.95 | $0.88 | $0.91 | $0.91 | 5,735 |
2023-06-05 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 14,977 |
2023-06-02 | $0.86 | $0.93 | $0.86 | $0.88 | $0.88 | 27,327 |
2023-06-01 | $0.83 | $0.94 | $0.83 | $0.85 | $0.85 | 16,750 |
2023-05-31 | $0.99 | $0.99 | $0.84 | $0.86 | $0.86 | 35,002 |
2023-05-30 | $0.84 | $0.98 | $0.84 | $0.85 | $0.85 | 31,110 |
2023-05-26 | $0.86 | $0.91 | $0.86 | $0.87 | $0.87 | 31,593 |
2023-05-25 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 20,241 |
2023-05-24 | $0.91 | $1.01 | $0.89 | $1.01 | $1.01 | 66,155 |
2023-05-23 | $0.85 | $0.93 | $0.85 | $0.92 | $0.92 | 71,918 |
2023-05-22 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 19,288 |
2023-05-19 | $0.83 | $0.87 | $0.82 | $0.83 | $0.83 | 38,615 |
2023-05-18 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 35,225 |
2023-05-17 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 32,743 |
2023-05-16 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 23,649 |
2023-05-15 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 31,427 |
2023-05-12 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 48,197 |
2023-05-11 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 39,679 |
2023-05-10 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 35,647 |
2023-05-09 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 71,320 |
2023-05-08 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 8,888 |
2023-05-05 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 14,263 |
2023-05-04 | $0.89 | $0.96 | $0.89 | $0.91 | $0.91 | 40,620 |
2023-05-03 | $1.04 | $1.04 | $0.89 | $0.89 | $0.89 | 70,876 |
2023-05-02 | $0.94 | $1.03 | $0.94 | $1.02 | $1.02 | 60,300 |
2023-05-01 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 27,147 |
2023-04-28 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 40,067 |
2023-04-27 | $0.94 | $0.94 | $0.85 | $0.88 | $0.88 | 22,541 |
2023-04-26 | $0.89 | $0.95 | $0.88 | $0.89 | $0.89 | 4,434 |
2023-04-25 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 16,259 |
2023-04-24 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 43,509 |
2023-04-21 | $0.86 | $1.02 | $0.82 | $1.01 | $1.01 | 216,896 |
2023-04-20 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 19,225 |
2023-04-19 | $0.87 | $0.95 | $0.85 | $0.89 | $0.89 | 24,569 |
2023-04-18 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 15,307 |
2023-04-17 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 7,199 |
2023-04-14 | $0.89 | $0.95 | $0.89 | $0.91 | $0.91 | 51,238 |
2023-04-13 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 9,684 |
2023-04-12 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 20,823 |
2023-04-11 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 17,943 |
2023-04-10 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 41,214 |
2023-04-06 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 8,397 |
2023-04-05 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 28,230 |
2023-04-04 | $0.98 | $1.02 | $0.96 | $0.97 | $0.97 | 18,804 |
2023-04-03 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 20,191 |
2023-03-31 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 58,397 |
2023-03-30 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 51,918 |
2023-03-29 | $0.94 | $1.00 | $0.94 | $0.96 | $0.96 | 44,098 |
2023-03-28 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 27,351 |
2023-03-27 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 29,381 |
2023-03-24 | $1.02 | $1.03 | $0.95 | $0.96 | $0.96 | 33,575 |
2023-03-23 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 26,298 |
2023-03-22 | $1.03 | $1.05 | $0.95 | $0.95 | $0.95 | 70,498 |
2023-03-21 | $1.02 | $1.10 | $1.02 | $1.06 | $1.06 | 7,175 |
2023-03-20 | $1.03 | $1.08 | $1.01 | $1.02 | $1.02 | 24,371 |
2023-03-17 | $1.07 | $1.07 | $1.01 | $1.04 | $1.04 | 35,149 |
2023-03-16 | $1.02 | $1.16 | $1.00 | $1.05 | $1.05 | 66,820 |
2023-03-15 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 21,766 |
2023-03-14 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 24,349 |
2023-03-13 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 19,095 |
2023-03-10 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 23,740 |
2023-03-09 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 23,499 |
2023-03-08 | $1.05 | $1.12 | $1.05 | $1.06 | $1.06 | 29,986 |
2023-03-07 | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | 27,166 |
2023-03-06 | $1.09 | $1.14 | $1.09 | $1.09 | $1.09 | 5,737 |
2023-03-03 | $1.07 | $1.16 | $1.07 | $1.15 | $1.15 | 14,232 |
2023-03-02 | $1.01 | $1.16 | $1.01 | $1.07 | $1.07 | 47,308 |
2023-03-01 | $1.04 | $1.12 | $1.01 | $1.04 | $1.04 | 83,987 |
2023-02-28 | $1.03 | $1.07 | $1.02 | $1.03 | $1.03 | 49,453 |
2023-02-27 | $1.11 | $1.16 | $1.04 | $1.04 | $1.04 | 63,228 |
2023-02-24 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 20,373 |
2023-02-23 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 50,088 |
2023-02-22 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 5,949 |
2023-02-21 | $1.22 | $1.22 | $1.09 | $1.17 | $1.17 | 31,830 |
2023-02-17 | $1.28 | $1.28 | $1.19 | $1.22 | $1.22 | 25,888 |
2023-02-16 | $1.25 | $1.30 | $1.25 | $1.26 | $1.26 | 10,079 |
2023-02-15 | $1.21 | $1.35 | $1.20 | $1.27 | $1.27 | 63,493 |
2023-02-14 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 55,839 |
2023-02-13 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 49,938 |
2023-02-10 | $1.39 | $1.39 | $1.25 | $1.26 | $1.26 | 129,371 |
2023-02-09 | $1.45 | $1.46 | $1.37 | $1.37 | $1.37 | 195,691 |
2023-02-08 | $1.45 | $1.48 | $1.45 | $1.46 | $1.46 | 30,399 |
2023-02-07 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 26,610 |
2023-02-06 | $1.48 | $1.48 | $1.43 | $1.48 | $1.48 | 12,819 |
2023-02-03 | $1.52 | $1.53 | $1.42 | $1.50 | $1.50 | 43,308 |
2023-02-02 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 44,168 |
2023-02-01 | $1.51 | $1.57 | $1.48 | $1.56 | $1.56 | 115,329 |
2023-01-31 | $1.48 | $1.52 | $1.45 | $1.46 | $1.46 | 46,167 |
2023-01-30 | $1.51 | $1.54 | $1.43 | $1.43 | $1.43 | 38,519 |
2023-01-27 | $1.48 | $1.55 | $1.47 | $1.51 | $1.51 | 47,688 |
2023-01-26 | $1.45 | $1.50 | $1.42 | $1.47 | $1.47 | 69,832 |
2023-01-25 | $1.48 | $1.50 | $1.43 | $1.45 | $1.45 | 11,581 |
2023-01-24 | $1.50 | $1.52 | $1.47 | $1.49 | $1.49 | 47,916 |
2023-01-23 | $1.35 | $1.60 | $1.34 | $1.52 | $1.52 | 247,703 |
2023-01-20 | $1.32 | $1.35 | $1.28 | $1.35 | $1.35 | 58,209 |
2023-01-19 | $1.35 | $1.35 | $1.26 | $1.26 | $1.26 | 64,916 |
2023-01-18 | $1.38 | $1.39 | $1.35 | $1.35 | $1.35 | 11,303 |
2023-01-17 | $1.44 | $1.44 | $1.32 | $1.36 | $1.36 | 31,212 |
2023-01-13 | $1.30 | $1.42 | $1.29 | $1.40 | $1.40 | 122,854 |
2023-01-12 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 20,525 |
2023-01-11 | $1.42 | $1.42 | $1.26 | $1.34 | $1.34 | 130,760 |
2023-01-10 | $1.42 | $1.42 | $1.35 | $1.42 | $1.42 | 73,805 |
2023-01-09 | $1.36 | $1.46 | $1.35 | $1.40 | $1.40 | 238,502 |
2023-01-06 | $1.35 | $1.40 | $1.30 | $1.36 | $1.36 | 124,173 |
2023-01-05 | $1.15 | $1.30 | $1.14 | $1.30 | $1.30 | 165,660 |
2023-01-04 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 113,084 |
2023-01-03 | $1.09 | $1.16 | $1.07 | $1.08 | $1.08 | 33,355 |
2022-12-30 | $1.08 | $1.12 | $1.05 | $1.07 | $1.07 | 50,422 |
2022-12-29 | $1.05 | $1.09 | $0.97 | $1.09 | $1.09 | 38,709 |
2022-12-28 | $1.03 | $1.05 | $0.96 | $0.97 | $0.97 | 90,790 |
2022-12-27 | $0.95 | $1.05 | $0.95 | $1.01 | $1.01 | 84,272 |
2022-12-23 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 65,338 |
2022-12-22 | $1.11 | $1.11 | $1.01 | $1.01 | $1.01 | 39,533 |
2022-12-21 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 38,229 |
2022-12-20 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 34,261 |
2022-12-19 | $1.10 | $1.17 | $1.08 | $1.13 | $1.13 | 43,599 |
2022-12-16 | $1.14 | $1.17 | $1.06 | $1.17 | $1.17 | 134,521 |
2022-12-15 | $1.17 | $1.18 | $1.11 | $1.13 | $1.13 | 16,551 |
2022-12-14 | $1.13 | $1.13 | $1.10 | $1.13 | $1.13 | 22,831 |
2022-12-13 | $1.15 | $1.19 | $1.10 | $1.12 | $1.12 | 113,535 |
2022-12-12 | $1.17 | $1.27 | $1.08 | $1.12 | $1.12 | 165,433 |
2022-12-09 | $1.13 | $1.26 | $1.10 | $1.20 | $1.20 | 231,843 |
2022-12-08 | $1.03 | $1.14 | $1.03 | $1.08 | $1.08 | 84,170 |
2022-12-07 | $1.10 | $1.11 | $0.98 | $1.06 | $1.06 | 138,264 |
2022-12-06 | $1.14 | $1.15 | $0.98 | $1.10 | $1.10 | 104,851 |
2022-12-05 | $1.02 | $1.10 | $0.96 | $1.10 | $1.10 | 275,290 |
2022-12-02 | $0.93 | $1.06 | $0.93 | $1.02 | $1.02 | 134,361 |
2022-12-01 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 67,661 |
2022-11-30 | $0.84 | $0.95 | $0.84 | $0.91 | $0.91 | 83,088 |
2022-11-29 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 86,427 |
2022-11-28 | $0.80 | $0.84 | $0.71 | $0.80 | $0.80 | 45,906 |
2022-11-25 | $0.82 | $0.84 | $0.77 | $0.80 | $0.80 | 12,698 |
2022-11-23 | $0.89 | $0.89 | $0.78 | $0.82 | $0.82 | 107,302 |
2022-11-22 | $0.89 | $0.90 | $0.83 | $0.88 | $0.88 | 68,440 |
2022-11-21 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 20,479 |
2022-11-18 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 48,109 |
2022-11-17 | $0.86 | $0.93 | $0.83 | $0.90 | $0.90 | 47,064 |
2022-11-16 | $1.05 | $1.07 | $0.87 | $0.87 | $0.87 | 72,298 |
2022-11-15 | $0.97 | $1.08 | $0.97 | $1.04 | $1.04 | 259,008 |
2022-11-14 | $0.96 | $0.97 | $0.92 | $0.95 | $0.95 | 40,136 |
2022-11-11 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 38,606 |
2022-11-10 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 93,981 |
2022-11-09 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 12,024 |
2022-11-08 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 43,489 |
2022-11-07 | $0.88 | $0.88 | $0.80 | $0.82 | $0.82 | 12,276 |
2022-11-04 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 19,308 |
2022-11-03 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 19,880 |
2022-11-02 | $0.86 | $0.88 | $0.76 | $0.83 | $0.83 | 73,114 |
2022-11-01 | $0.92 | $0.97 | $0.81 | $0.82 | $0.82 | 113,738 |
2022-10-31 | $0.98 | $1.04 | $0.82 | $0.86 | $0.86 | 196,709 |
2022-10-28 | $0.81 | $1.05 | $0.81 | $1.00 | $1.00 | 282,365 |
2022-10-27 | $0.85 | $0.87 | $0.76 | $0.80 | $0.80 | 38,432 |
2022-10-26 | $0.82 | $0.86 | $0.78 | $0.85 | $0.85 | 82,175 |
2022-10-25 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 50,447 |
2022-10-24 | $0.81 | $0.81 | $0.70 | $0.74 | $0.74 | 134,431 |
2022-10-21 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 27,896 |
2022-10-20 | $0.87 | $0.89 | $0.84 | $0.86 | $0.86 | 25,225 |
2022-10-19 | $0.92 | $0.92 | $0.85 | $0.89 | $0.89 | 10,934 |
2022-10-18 | $0.94 | $0.94 | $0.88 | $0.92 | $0.92 | 11,259 |
2022-10-17 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 12,234 |
2022-10-14 | $0.91 | $0.93 | $0.88 | $0.90 | $0.90 | 24,047 |
2022-10-13 | $0.86 | $0.94 | $0.80 | $0.90 | $0.90 | 98,407 |
2022-10-12 | $0.84 | $0.96 | $0.80 | $0.88 | $0.88 | 44,003 |
2022-10-11 | $0.89 | $0.96 | $0.81 | $0.84 | $0.84 | 139,211 |
2022-10-10 | $1.03 | $1.05 | $0.90 | $0.92 | $0.92 | 126,440 |
2022-10-07 | $1.06 | $1.10 | $1.00 | $1.00 | $1.00 | 50,717 |
2022-10-06 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 59,599 |
2022-10-05 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 4,871 |
2022-10-04 | $1.16 | $1.20 | $1.16 | $1.17 | $1.17 | 28,298 |
2022-10-03 | $1.25 | $1.25 | $1.11 | $1.17 | $1.17 | 20,975 |
2022-09-30 | $1.18 | $1.25 | $1.14 | $1.24 | $1.24 | 33,040 |
2022-09-29 | $1.16 | $1.18 | $1.09 | $1.16 | $1.16 | 37,849 |
2022-09-28 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 24,364 |
2022-09-27 | $1.10 | $1.18 | $1.10 | $1.16 | $1.16 | 22,794 |
2022-09-26 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 22,328 |
2022-09-23 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 48,062 |
2022-09-22 | $1.15 | $1.22 | $1.12 | $1.15 | $1.15 | 26,277 |
2022-09-21 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 22,426 |
2022-09-20 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 29,239 |
2022-09-19 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 62,555 |
2022-09-16 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 39,680 |
2022-09-15 | $1.26 | $1.30 | $1.22 | $1.24 | $1.24 | 40,612 |
2022-09-14 | $1.24 | $1.28 | $1.23 | $1.26 | $1.26 | 25,115 |
2022-09-13 | $1.31 | $1.31 | $1.24 | $1.30 | $1.30 | 31,687 |
2022-09-12 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 24,139 |
2022-09-09 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 12,376 |
2022-09-08 | $1.27 | $1.32 | $1.25 | $1.28 | $1.28 | 29,011 |
2022-09-07 | $1.26 | $1.30 | $1.21 | $1.28 | $1.28 | 32,013 |
2022-09-06 | $1.27 | $1.30 | $1.22 | $1.24 | $1.24 | 86,910 |
2022-09-02 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 13,984 |
2022-09-01 | $1.30 | $1.30 | $1.24 | $1.29 | $1.29 | 75,100 |
2022-08-31 | $1.31 | $1.32 | $1.28 | $1.30 | $1.30 | 36,965 |
2022-08-30 | $1.41 | $1.44 | $1.30 | $1.31 | $1.31 | 81,307 |
2022-08-29 | $1.40 | $1.48 | $1.36 | $1.38 | $1.38 | 27,034 |
2022-08-26 | $1.55 | $1.56 | $1.40 | $1.43 | $1.43 | 60,151 |
2022-08-25 | $1.45 | $1.53 | $1.40 | $1.51 | $1.51 | 81,363 |
2022-08-24 | $1.40 | $1.44 | $1.39 | $1.43 | $1.43 | 31,843 |
2022-08-23 | $1.43 | $1.49 | $1.40 | $1.42 | $1.42 | 50,176 |
2022-08-22 | $1.55 | $1.62 | $1.46 | $1.46 | $1.46 | 65,714 |
2022-08-19 | $1.62 | $1.63 | $1.54 | $1.55 | $1.55 | 183,646 |
2022-08-18 | $1.55 | $1.57 | $1.54 | $1.54 | $1.54 | 37,417 |
2022-08-17 | $1.54 | $1.56 | $1.53 | $1.54 | $1.54 | 49,356 |
2022-08-16 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 26,335 |
2022-08-15 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 52,259 |
2022-08-12 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 19,669 |
2022-08-11 | $1.59 | $1.65 | $1.53 | $1.55 | $1.55 | 50,387 |
2022-08-10 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 10,736 |
2022-08-09 | $1.55 | $1.60 | $1.54 | $1.57 | $1.57 | 16,440 |
2022-08-08 | $1.51 | $1.61 | $1.49 | $1.56 | $1.56 | 82,486 |
2022-08-05 | $1.50 | $1.54 | $1.50 | $1.52 | $1.52 | 18,904 |
2022-08-04 | $1.52 | $1.56 | $1.51 | $1.52 | $1.52 | 30,930 |
2022-08-03 | $1.53 | $1.56 | $1.50 | $1.52 | $1.52 | 30,106 |
2022-08-02 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 51,982 |
2022-08-01 | $1.61 | $1.64 | $1.50 | $1.55 | $1.55 | 81,869 |
2022-07-29 | $1.59 | $1.67 | $1.59 | $1.66 | $1.66 | 46,653 |
2022-07-28 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 19,270 |
2022-07-27 | $1.55 | $1.65 | $1.54 | $1.63 | $1.63 | 82,499 |
2022-07-26 | $1.54 | $1.60 | $1.53 | $1.55 | $1.55 | 27,330 |
2022-07-25 | $1.53 | $1.56 | $1.52 | $1.55 | $1.55 | 71,733 |
2022-07-22 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 37,799 |
2022-07-21 | $1.60 | $1.63 | $1.59 | $1.61 | $1.61 | 26,487 |
2022-07-20 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 20,956 |
2022-07-19 | $1.59 | $1.62 | $1.57 | $1.61 | $1.61 | 15,810 |
2022-07-18 | $1.52 | $1.61 | $1.52 | $1.59 | $1.59 | 33,455 |
2022-07-15 | $1.54 | $1.57 | $1.52 | $1.56 | $1.56 | 46,943 |
2022-07-14 | $1.58 | $1.59 | $1.53 | $1.54 | $1.54 | 56,775 |
2022-07-13 | $1.67 | $1.67 | $1.58 | $1.60 | $1.60 | 19,651 |
2022-07-12 | $1.64 | $1.65 | $1.60 | $1.64 | $1.64 | 37,901 |
2022-07-11 | $1.62 | $1.69 | $1.60 | $1.64 | $1.64 | 36,223 |
2022-07-08 | $1.65 | $1.70 | $1.62 | $1.65 | $1.65 | 95,601 |
2022-07-07 | $1.75 | $1.76 | $1.64 | $1.65 | $1.65 | 69,504 |
2022-07-06 | $1.78 | $1.78 | $1.64 | $1.68 | $1.68 | 52,536 |
2022-07-05 | $1.70 | $1.79 | $1.68 | $1.77 | $1.77 | 52,281 |
2022-07-01 | $1.69 | $1.79 | $1.69 | $1.72 | $1.72 | 32,780 |
2022-06-30 | $1.86 | $1.86 | $1.67 | $1.72 | $1.72 | 83,668 |
2022-06-29 | $1.86 | $1.90 | $1.73 | $1.82 | $1.82 | 102,564 |
2022-06-28 | $1.80 | $1.88 | $1.47 | $1.85 | $1.85 | 210,943 |
2022-06-27 | $1.83 | $1.84 | $1.75 | $1.79 | $1.79 | 81,613 |
2022-06-24 | $1.80 | $1.87 | $1.80 | $1.83 | $1.83 | 132,309 |
2022-06-23 | $1.73 | $1.79 | $1.69 | $1.78 | $1.78 | 80,754 |
2022-06-22 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 67,164 |
2022-06-21 | $1.66 | $1.74 | $1.63 | $1.67 | $1.67 | 54,345 |
2022-06-17 | $1.58 | $1.70 | $1.57 | $1.63 | $1.63 | 47,932 |
2022-06-16 | $1.56 | $1.68 | $1.55 | $1.57 | $1.57 | 49,167 |
2022-06-15 | $1.64 | $1.76 | $1.54 | $1.69 | $1.69 | 88,897 |
2022-06-14 | $1.55 | $1.66 | $1.54 | $1.61 | $1.61 | 66,278 |
2022-06-13 | $1.60 | $1.65 | $1.50 | $1.54 | $1.54 | 66,937 |
2022-06-10 | $1.68 | $1.75 | $1.60 | $1.65 | $1.65 | 82,883 |
2022-06-09 | $1.69 | $1.87 | $1.63 | $1.70 | $1.70 | 167,604 |
2022-06-08 | $1.63 | $1.73 | $1.59 | $1.69 | $1.69 | 106,138 |
2022-06-07 | $1.62 | $1.69 | $1.58 | $1.64 | $1.64 | 105,907 |
2022-06-06 | $1.61 | $1.70 | $1.59 | $1.65 | $1.65 | 85,825 |
2022-06-03 | $1.56 | $1.60 | $1.53 | $1.55 | $1.55 | 41,899 |
2022-06-02 | $1.55 | $1.61 | $1.52 | $1.60 | $1.60 | 70,063 |
2022-06-01 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 96,082 |
2022-05-31 | $1.57 | $1.60 | $1.51 | $1.54 | $1.54 | 138,986 |
2022-05-27 | $1.47 | $1.51 | $1.44 | $1.47 | $1.47 | 248,495 |
2022-05-26 | $1.53 | $1.60 | $1.51 | $1.60 | $1.60 | 133,882 |
2022-05-25 | $1.40 | $1.55 | $1.36 | $1.55 | $1.55 | 31,423 |
2022-05-24 | $1.54 | $1.54 | $1.40 | $1.42 | $1.42 | 63,100 |
2022-05-23 | $1.44 | $1.57 | $1.44 | $1.53 | $1.53 | 18,210 |
2022-05-20 | $1.56 | $1.58 | $1.50 | $1.55 | $1.55 | 22,849 |
2022-05-19 | $1.46 | $1.57 | $1.45 | $1.54 | $1.54 | 38,731 |
2022-05-18 | $1.50 | $1.50 | $1.41 | $1.48 | $1.48 | 43,274 |
2022-05-17 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 39,983 |
2022-05-16 | $1.47 | $1.53 | $1.42 | $1.44 | $1.44 | 37,225 |
2022-05-13 | $1.36 | $1.48 | $1.36 | $1.46 | $1.46 | 29,761 |
2022-05-12 | $1.25 | $1.47 | $1.25 | $1.32 | $1.32 | 67,296 |
2022-05-11 | $1.49 | $1.49 | $1.30 | $1.37 | $1.37 | 84,873 |
2022-05-10 | $1.44 | $1.56 | $1.44 | $1.45 | $1.45 | 63,109 |
2022-05-09 | $1.37 | $1.50 | $1.37 | $1.47 | $1.47 | 177,367 |
2022-05-06 | $1.54 | $1.57 | $1.48 | $1.51 | $1.51 | 21,781 |
2022-05-05 | $1.67 | $1.68 | $1.54 | $1.57 | $1.57 | 21,068 |
2022-05-04 | $1.70 | $1.70 | $1.60 | $1.70 | $1.70 | 60,588 |
2022-05-03 | $1.60 | $1.70 | $1.60 | $1.68 | $1.68 | 55,275 |
2022-05-02 | $1.54 | $1.63 | $1.54 | $1.62 | $1.62 | 23,695 |
2022-04-29 | $1.60 | $1.64 | $1.54 | $1.57 | $1.57 | 69,559 |
2022-04-28 | $1.52 | $1.61 | $1.47 | $1.53 | $1.53 | 43,530 |
2022-04-27 | $1.56 | $1.60 | $1.50 | $1.51 | $1.51 | 81,047 |
2022-04-26 | $1.55 | $1.62 | $1.49 | $1.51 | $1.51 | 85,117 |
2022-04-25 | $1.57 | $1.61 | $1.52 | $1.59 | $1.59 | 73,704 |
2022-04-22 | $1.56 | $1.66 | $1.54 | $1.57 | $1.57 | 80,934 |
2022-04-21 | $1.69 | $1.69 | $1.52 | $1.57 | $1.57 | 105,252 |
2022-04-20 | $1.73 | $1.73 | $1.63 | $1.70 | $1.70 | 66,673 |
2022-04-19 | $1.67 | $1.71 | $1.60 | $1.68 | $1.68 | 31,868 |
2022-04-18 | $1.74 | $1.75 | $1.66 | $1.68 | $1.68 | 29,907 |
2022-04-14 | $1.70 | $1.75 | $1.68 | $1.74 | $1.74 | 73,654 |
2022-04-13 | $1.60 | $1.74 | $1.59 | $1.74 | $1.74 | 74,042 |
2022-04-12 | $1.65 | $1.68 | $1.59 | $1.59 | $1.59 | 60,973 |
2022-04-11 | $1.63 | $1.67 | $1.59 | $1.59 | $1.59 | 161,599 |
2022-04-08 | $1.69 | $1.72 | $1.66 | $1.68 | $1.68 | 53,628 |
2022-04-07 | $1.72 | $1.81 | $1.61 | $1.69 | $1.69 | 264,933 |
2022-04-06 | $1.75 | $1.78 | $1.69 | $1.73 | $1.73 | 123,598 |
2022-04-05 | $1.85 | $1.85 | $1.75 | $1.81 | $1.81 | 76,185 |
2022-04-04 | $1.71 | $1.90 | $1.71 | $1.85 | $1.85 | 253,289 |
2022-04-01 | $1.84 | $1.84 | $1.68 | $1.70 | $1.70 | 177,535 |
2022-03-31 | $1.84 | $1.84 | $1.71 | $1.74 | $1.74 | 222,926 |
2022-03-30 | $1.76 | $1.87 | $1.72 | $1.85 | $1.85 | 308,555 |
2022-03-29 | $1.77 | $1.81 | $1.72 | $1.74 | $1.74 | 342,327 |
2022-03-28 | $1.94 | $1.97 | $1.75 | $1.77 | $1.77 | 318,593 |
2022-03-25 | $1.83 | $1.83 | $1.75 | $1.80 | $1.80 | 136,600 |
2022-03-24 | $1.90 | $1.91 | $1.82 | $1.85 | $1.85 | 171,660 |
2022-03-23 | $1.86 | $2.13 | $1.79 | $1.91 | $1.91 | 667,506 |
2022-03-22 | $1.80 | $2.04 | $1.77 | $1.89 | $1.89 | 580,106 |
2022-03-21 | $1.87 | $1.87 | $1.61 | $1.66 | $1.66 | 386,679 |
2022-03-18 | $1.56 | $1.99 | $1.56 | $1.85 | $1.85 | 883,068 |
2022-03-17 | $1.48 | $1.57 | $1.44 | $1.53 | $1.53 | 150,033 |
2022-03-16 | $1.37 | $1.54 | $1.30 | $1.50 | $1.50 | 579,377 |
2022-03-15 | $1.15 | $1.24 | $1.14 | $1.19 | $1.19 | 487,894 |
2022-03-14 | $1.32 | $1.32 | $1.15 | $1.16 | $1.16 | 599,675 |
2022-03-11 | $1.53 | $1.53 | $1.32 | $1.33 | $1.33 | 444,973 |
2022-03-10 | $1.60 | $1.60 | $1.46 | $1.49 | $1.49 | 242,290 |
2022-03-09 | $1.58 | $1.67 | $1.58 | $1.60 | $1.60 | 310,409 |
2022-03-08 | $1.52 | $1.63 | $1.52 | $1.56 | $1.56 | 263,857 |
2022-03-07 | $1.56 | $1.62 | $1.49 | $1.49 | $1.49 | 276,735 |
2022-03-04 | $1.79 | $1.85 | $1.58 | $1.60 | $1.60 | 421,993 |
2022-03-03 | $1.92 | $1.92 | $1.78 | $1.82 | $1.82 | 183,744 |
2022-03-02 | $1.96 | $1.96 | $1.86 | $1.92 | $1.92 | 58,506 |
2022-03-01 | $1.95 | $1.95 | $1.86 | $1.89 | $1.89 | 60,258 |
2022-02-28 | $1.86 | $1.97 | $1.86 | $1.94 | $1.94 | 61,272 |
2022-02-25 | $1.98 | $2.05 | $1.89 | $1.93 | $1.93 | 98,786 |
2022-02-24 | $1.81 | $1.98 | $1.81 | $1.95 | $1.95 | 199,521 |
2022-02-23 | $2.01 | $2.06 | $1.95 | $1.95 | $1.95 | 47,770 |
2022-02-22 | $2.06 | $2.07 | $1.95 | $2.02 | $2.02 | 91,285 |
2022-02-18 | $2.10 | $2.11 | $2.00 | $2.08 | $2.08 | 49,532 |
2022-02-17 | $2.17 | $2.24 | $2.09 | $2.09 | $2.09 | 57,908 |
2022-02-16 | $2.25 | $2.27 | $2.10 | $2.23 | $2.23 | 124,812 |
2022-02-15 | $2.12 | $2.26 | $2.12 | $2.25 | $2.25 | 93,334 |
2022-02-14 | $2.10 | $2.14 | $2.06 | $2.10 | $2.10 | 46,614 |
2022-02-11 | $2.21 | $2.33 | $2.10 | $2.13 | $2.13 | 169,099 |
2022-02-10 | $2.19 | $2.28 | $2.15 | $2.17 | $2.17 | 192,183 |
2022-02-09 | $2.15 | $2.26 | $2.15 | $2.24 | $2.24 | 119,943 |
2022-02-08 | $2.09 | $2.13 | $2.05 | $2.13 | $2.13 | 69,214 |
2022-02-07 | $2.14 | $2.15 | $2.06 | $2.10 | $2.10 | 60,841 |
2022-02-04 | $2.09 | $2.14 | $2.00 | $2.14 | $2.14 | 102,766 |
2022-02-03 | $2.10 | $2.13 | $2.04 | $2.07 | $2.07 | 61,535 |
2022-02-02 | $2.28 | $2.29 | $2.10 | $2.13 | $2.13 | 139,197 |
2022-02-01 | $2.10 | $2.35 | $2.10 | $2.26 | $2.26 | 317,924 |
2022-01-31 | $1.90 | $2.14 | $1.88 | $2.05 | $2.05 | 307,254 |
2022-01-28 | $1.93 | $1.95 | $1.82 | $1.90 | $1.90 | 162,915 |
2022-01-27 | $1.95 | $2.00 | $1.93 | $1.98 | $1.98 | 820,000 |
2022-01-26 | $2.01 | $2.05 | $1.84 | $1.92 | $1.92 | 183,180 |
2022-01-25 | $1.96 | $1.98 | $1.86 | $1.97 | $1.97 | 171,868 |
2022-01-24 | $2.00 | $2.00 | $1.84 | $2.00 | $2.00 | 482,833 |
2022-01-21 | $2.08 | $2.09 | $2.00 | $2.03 | $2.03 | 212,249 |
2022-01-20 | $2.18 | $2.19 | $2.06 | $2.07 | $2.07 | 462,090 |
2022-01-19 | $2.11 | $2.18 | $2.07 | $2.13 | $2.13 | 93,087 |
2022-01-18 | $2.11 | $2.15 | $2.08 | $2.10 | $2.10 | 207,053 |
2022-01-14 | $2.10 | $2.11 | $2.03 | $2.10 | $2.10 | 173,346 |
2022-01-13 | $2.24 | $2.24 | $2.10 | $2.12 | $2.12 | 220,556 |
2022-01-12 | $2.32 | $2.34 | $2.22 | $2.24 | $2.24 | 279,948 |
2022-01-11 | $2.21 | $2.25 | $2.18 | $2.24 | $2.24 | 473,136 |
2022-01-10 | $2.23 | $2.25 | $2.16 | $2.19 | $2.19 | 322,339 |
2022-01-07 | $2.21 | $2.32 | $2.20 | $2.22 | $2.22 | 168,981 |
2022-01-06 | $2.18 | $2.30 | $2.14 | $2.19 | $2.19 | 252,498 |
2022-01-05 | $2.34 | $2.52 | $2.14 | $2.18 | $2.18 | 375,554 |
2022-01-04 | $2.49 | $2.51 | $2.31 | $2.39 | $2.39 | 177,299 |
2022-01-03 | $2.45 | $2.53 | $2.42 | $2.48 | $2.48 | 267,786 |
2021-12-31 | $2.41 | $2.53 | $2.40 | $2.42 | $2.42 | 191,998 |
2021-12-30 | $2.27 | $2.53 | $2.27 | $2.43 | $2.43 | 269,661 |
2021-12-29 | $2.32 | $2.38 | $2.28 | $2.29 | $2.29 | 172,237 |
2021-12-28 | $2.39 | $2.48 | $2.30 | $2.32 | $2.32 | 106,587 |
2021-12-27 | $2.47 | $2.50 | $2.42 | $2.42 | $2.42 | 158,327 |
2021-12-23 | $2.36 | $2.47 | $2.32 | $2.45 | $2.45 | 285,096 |
2021-12-22 | $2.29 | $2.44 | $2.28 | $2.33 | $2.33 | 379,836 |
2021-12-21 | $2.30 | $2.38 | $2.26 | $2.29 | $2.29 | 340,039 |
2021-12-20 | $2.27 | $2.31 | $2.20 | $2.22 | $2.22 | 472,108 |
2021-12-17 | $2.16 | $2.38 | $2.16 | $2.38 | $2.38 | 2,976,661 |
2021-12-16 | $2.31 | $2.43 | $2.22 | $2.25 | $2.25 | 679,320 |
2021-12-15 | $2.44 | $2.51 | $2.30 | $2.33 | $2.33 | 945,795 |
2021-12-14 | $2.43 | $2.47 | $2.34 | $2.47 | $2.47 | 1,141,398 |
2021-12-13 | $3.17 | $3.18 | $2.28 | $2.30 | $2.30 | 1,961,348 |
2021-12-10 | $3.41 | $3.45 | $3.31 | $3.33 | $3.33 | 147,296 |
2021-12-09 | $3.38 | $3.56 | $3.38 | $3.38 | $3.38 | 262,457 |
2021-12-08 | $3.31 | $3.58 | $3.15 | $3.44 | $3.44 | 257,745 |
2021-12-07 | $3.15 | $3.41 | $3.07 | $3.30 | $3.30 | 325,159 |
2021-12-06 | $2.88 | $3.22 | $2.75 | $3.13 | $3.13 | 340,489 |
2021-12-03 | $3.07 | $3.08 | $2.88 | $2.91 | $2.91 | 285,692 |
2021-12-02 | $3.14 | $3.25 | $3.08 | $3.13 | $3.13 | 117,190 |
2021-12-01 | $3.20 | $3.35 | $3.09 | $3.13 | $3.13 | 360,089 |
2021-11-30 | $3.31 | $3.31 | $3.03 | $3.03 | $3.03 | 358,886 |
2021-11-29 | $3.50 | $3.55 | $3.32 | $3.34 | $3.34 | 199,192 |
2021-11-26 | $3.45 | $3.65 | $3.45 | $3.51 | $3.51 | 227,906 |
2021-11-24 | $3.51 | $3.60 | $3.29 | $3.51 | $3.51 | 524,291 |
2021-11-23 | $4.24 | $4.27 | $4.05 | $4.08 | $4.08 | 171,157 |
2021-11-22 | $4.13 | $4.29 | $4.11 | $4.24 | $4.24 | 95,552 |
2021-11-19 | $4.34 | $4.35 | $4.09 | $4.11 | $4.11 | 92,796 |
2021-11-18 | $4.50 | $4.51 | $4.25 | $4.27 | $4.27 | 135,829 |
2021-11-17 | $4.54 | $4.54 | $4.38 | $4.49 | $4.49 | 53,057 |
2021-11-16 | $4.66 | $4.66 | $4.50 | $4.54 | $4.54 | 47,273 |
2021-11-15 | $4.70 | $4.75 | $4.62 | $4.63 | $4.63 | 69,482 |
2021-11-12 | $4.56 | $4.66 | $4.42 | $4.63 | $4.63 | 103,489 |
2021-11-11 | $4.67 | $4.72 | $4.36 | $4.46 | $4.46 | 282,000 |
2021-11-10 | $4.84 | $4.84 | $4.53 | $4.59 | $4.59 | 79,825 |
2021-11-09 | $4.70 | $4.83 | $4.61 | $4.79 | $4.79 | 156,234 |
2021-11-08 | $4.65 | $4.75 | $4.63 | $4.72 | $4.72 | 37,365 |
2021-11-05 | $4.91 | $4.91 | $4.55 | $4.63 | $4.63 | 87,012 |
2021-11-04 | $4.73 | $4.96 | $4.73 | $4.88 | $4.88 | 170,712 |
2021-11-03 | $4.62 | $4.73 | $4.56 | $4.70 | $4.70 | 48,189 |
2021-11-02 | $4.72 | $4.72 | $4.48 | $4.60 | $4.60 | 88,135 |
2021-11-01 | $4.48 | $4.78 | $4.42 | $4.74 | $4.74 | 179,575 |
2021-10-29 | $4.32 | $4.42 | $4.30 | $4.41 | $4.41 | 105,761 |
2021-10-28 | $4.44 | $4.50 | $4.30 | $4.45 | $4.45 | 71,212 |
2021-10-27 | $4.55 | $4.57 | $4.34 | $4.37 | $4.37 | 154,236 |
2021-10-26 | $4.78 | $4.79 | $4.55 | $4.56 | $4.56 | 134,257 |
2021-10-25 | $4.84 | $4.96 | $4.79 | $4.80 | $4.80 | 60,687 |
2021-10-22 | $4.91 | $5.00 | $4.85 | $4.88 | $4.88 | 82,861 |
2021-10-21 | $5.15 | $5.18 | $4.77 | $4.91 | $4.91 | 176,940 |
2021-10-20 | $4.96 | $5.28 | $4.95 | $5.16 | $5.16 | 232,481 |
2021-10-19 | $5.21 | $5.21 | $4.98 | $5.00 | $5.00 | 143,503 |
2021-10-18 | $5.14 | $5.25 | $4.84 | $5.12 | $5.12 | 231,204 |
2021-10-15 | $4.88 | $5.39 | $4.85 | $5.12 | $5.12 | 871,571 |
2021-10-14 | $4.36 | $4.93 | $4.30 | $4.84 | $4.84 | 564,403 |
2021-10-13 | $4.19 | $4.21 | $4.08 | $4.17 | $4.17 | 90,683 |
2021-10-12 | $4.23 | $4.25 | $4.10 | $4.10 | $4.10 | 93,810 |
2021-10-11 | $4.29 | $4.36 | $4.16 | $4.19 | $4.19 | 73,897 |
2021-10-08 | $4.23 | $4.33 | $4.20 | $4.26 | $4.26 | 73,509 |
2021-10-07 | $4.18 | $4.25 | $4.16 | $4.20 | $4.20 | 150,829 |
2021-10-06 | $4.05 | $4.16 | $4.01 | $4.06 | $4.06 | 98,560 |
2021-10-05 | $4.13 | $4.25 | $4.05 | $4.05 | $4.05 | 133,619 |
2021-10-04 | $4.37 | $4.38 | $4.09 | $4.13 | $4.13 | 250,565 |
2021-10-01 | $4.59 | $4.64 | $4.36 | $4.39 | $4.39 | 151,387 |
2021-09-30 | $4.70 | $4.73 | $4.49 | $4.56 | $4.56 | 371,003 |
2021-09-29 | $4.77 | $4.85 | $4.64 | $4.64 | $4.64 | 63,034 |
2021-09-28 | $4.89 | $4.94 | $4.78 | $4.81 | $4.81 | 114,133 |
2021-09-27 | $4.84 | $4.97 | $4.83 | $4.90 | $4.90 | 90,380 |
2021-09-24 | $4.78 | $4.88 | $4.74 | $4.82 | $4.82 | 127,280 |
2021-09-23 | $4.85 | $4.91 | $4.77 | $4.86 | $4.86 | 85,487 |
2021-09-22 | $4.80 | $4.96 | $4.80 | $4.80 | $4.80 | 107,669 |
2021-09-21 | $4.84 | $4.86 | $4.76 | $4.80 | $4.80 | 99,775 |
2021-09-20 | $4.69 | $4.84 | $4.62 | $4.83 | $4.83 | 299,875 |
2021-09-17 | $4.73 | $4.85 | $4.73 | $4.82 | $4.82 | 101,563 |
2021-09-16 | $4.78 | $4.81 | $4.67 | $4.71 | $4.71 | 139,649 |
2021-09-15 | $4.82 | $4.86 | $4.66 | $4.86 | $4.86 | 257,210 |
2021-09-14 | $4.92 | $4.96 | $4.82 | $4.85 | $4.85 | 115,445 |
2021-09-13 | $4.95 | $5.02 | $4.81 | $4.90 | $4.90 | 108,609 |
2021-09-10 | $5.03 | $5.06 | $4.88 | $4.88 | $4.88 | 77,499 |
2021-09-09 | $5.02 | $5.15 | $4.96 | $5.00 | $5.00 | 176,599 |
2021-09-08 | $5.32 | $5.32 | $5.06 | $5.06 | $5.06 | 102,455 |
2021-09-07 | $5.53 | $5.62 | $5.22 | $5.37 | $5.37 | 216,741 |
2021-09-03 | $5.30 | $5.55 | $5.16 | $5.40 | $5.40 | 159,337 |
2021-09-02 | $5.47 | $5.47 | $5.30 | $5.34 | $5.34 | 130,660 |
2021-09-01 | $5.15 | $5.49 | $5.13 | $5.44 | $5.44 | 315,258 |
2021-08-31 | $4.99 | $5.18 | $4.95 | $5.08 | $5.08 | 220,728 |
2021-08-30 | $4.95 | $5.02 | $4.76 | $4.95 | $4.95 | 295,194 |
2021-08-27 | $4.90 | $5.07 | $4.85 | $4.93 | $4.93 | 255,742 |
2021-08-26 | $5.02 | $5.15 | $4.85 | $4.88 | $4.88 | 432,494 |
2021-08-25 | $5.25 | $5.32 | $5.00 | $5.07 | $5.07 | 707,549 |
2021-08-24 | $5.21 | $5.75 | $5.18 | $5.64 | $5.64 | 565,933 |
2021-08-23 | $5.05 | $5.19 | $4.87 | $5.03 | $5.03 | 265,554 |
2021-08-20 | $4.84 | $5.07 | $4.84 | $4.99 | $4.99 | 164,790 |
2021-08-19 | $4.97 | $5.02 | $4.82 | $4.85 | $4.85 | 194,035 |
2021-08-18 | $5.14 | $5.22 | $4.96 | $5.07 | $5.07 | 175,880 |
2021-08-17 | $5.01 | $5.19 | $4.91 | $5.12 | $5.12 | 266,838 |
2021-08-16 | $5.25 | $5.25 | $4.96 | $5.15 | $5.15 | 267,459 |
2021-08-13 | $5.46 | $5.46 | $5.17 | $5.28 | $5.28 | 198,959 |
2021-08-12 | $5.55 | $5.55 | $5.35 | $5.46 | $5.46 | 127,101 |
2021-08-11 | $5.91 | $5.91 | $5.50 | $5.57 | $5.57 | 179,460 |
2021-08-10 | $5.86 | $6.13 | $5.69 | $5.83 | $5.83 | 270,327 |
2021-08-09 | $5.65 | $5.90 | $5.56 | $5.82 | $5.82 | 141,482 |
2021-08-06 | $5.58 | $5.84 | $5.51 | $5.62 | $5.62 | 199,532 |
2021-08-05 | $5.63 | $5.76 | $5.50 | $5.55 | $5.55 | 256,547 |
2021-08-04 | $5.82 | $5.86 | $5.61 | $5.64 | $5.64 | 129,379 |
2021-08-03 | $5.77 | $5.91 | $5.68 | $5.81 | $5.81 | 183,862 |
2021-08-02 | $5.70 | $5.98 | $5.69 | $5.85 | $5.85 | 136,447 |
2021-07-30 | $5.70 | $5.85 | $5.52 | $5.58 | $5.58 | 215,922 |
2021-07-29 | $5.69 | $5.97 | $5.65 | $5.85 | $5.85 | 269,761 |
2021-07-28 | $5.56 | $5.88 | $5.40 | $5.57 | $5.57 | 731,439 |
2021-07-27 | $5.76 | $5.81 | $5.33 | $5.37 | $5.37 | 517,176 |
2021-07-26 | $5.71 | $6.07 | $5.63 | $5.95 | $5.95 | 339,281 |
2021-07-23 | $6.59 | $6.59 | $5.92 | $6.01 | $6.01 | 650,923 |
2021-07-22 | $6.90 | $6.91 | $6.54 | $6.69 | $6.69 | 148,918 |
2021-07-21 | $6.63 | $6.93 | $6.63 | $6.84 | $6.84 | 206,764 |
2021-07-20 | $6.44 | $6.74 | $6.32 | $6.67 | $6.67 | 248,858 |
2021-07-19 | $6.61 | $6.75 | $6.32 | $6.42 | $6.42 | 546,483 |
2021-07-16 | $6.91 | $6.94 | $6.70 | $6.77 | $6.77 | 134,833 |
2021-07-15 | $6.88 | $6.95 | $6.80 | $6.90 | $6.90 | 178,932 |
2021-07-14 | $7.04 | $7.14 | $6.78 | $6.81 | $6.81 | 229,326 |
2021-07-13 | $7.09 | $7.24 | $7.02 | $7.02 | $7.02 | 130,774 |
2021-07-12 | $7.24 | $7.31 | $6.98 | $7.04 | $7.04 | 132,106 |
2021-07-09 | $7.18 | $7.37 | $7.04 | $7.26 | $7.26 | 140,981 |
2021-07-08 | $6.90 | $7.09 | $6.61 | $7.00 | $7.00 | 381,525 |
2021-07-07 | $7.45 | $7.45 | $7.11 | $7.15 | $7.15 | 399,253 |
2021-07-06 | $7.49 | $7.50 | $7.08 | $7.36 | $7.36 | 454,647 |
2021-07-02 | $7.77 | $7.78 | $7.51 | $7.54 | $7.54 | 287,547 |
2021-07-01 | $8.46 | $8.51 | $7.66 | $7.82 | $7.82 | 722,659 |
2021-06-30 | $8.07 | $8.59 | $8.07 | $8.49 | $8.49 | 342,982 |
2021-06-29 | $8.11 | $8.20 | $7.86 | $8.20 | $8.20 | 479,414 |
2021-06-28 | $8.38 | $8.38 | $8.01 | $8.15 | $8.15 | 298,840 |
2021-06-25 | $8.39 | $8.50 | $8.17 | $8.23 | $8.23 | 271,956 |
2021-06-24 | $8.31 | $8.38 | $8.12 | $8.28 | $8.28 | 401,752 |
2021-06-23 | $8.28 | $8.44 | $8.11 | $8.27 | $8.27 | 145,776 |
2021-06-22 | $8.16 | $8.35 | $8.04 | $8.20 | $8.20 | 263,639 |
2021-06-21 | $8.88 | $8.96 | $8.12 | $8.21 | $8.21 | 510,870 |
2021-06-18 | $9.30 | $9.50 | $8.90 | $8.96 | $8.96 | 2,545,808 |
2021-06-17 | $8.93 | $9.50 | $8.93 | $9.40 | $9.40 | 850,884 |
2021-06-16 | $8.88 | $9.19 | $8.65 | $8.97 | $8.97 | 726,447 |
2021-06-15 | $8.81 | $9.00 | $8.61 | $8.97 | $8.97 | 684,993 |
2021-06-14 | $8.20 | $9.00 | $8.20 | $8.81 | $8.81 | 1,132,742 |
2021-06-11 | $7.88 | $8.38 | $7.84 | $8.16 | $8.16 | 267,571 |
2021-06-10 | $7.95 | $8.10 | $7.75 | $7.88 | $7.88 | 250,296 |
2021-06-09 | $8.28 | $8.29 | $7.89 | $7.90 | $7.90 | 254,276 |
2021-06-08 | $8.37 | $8.38 | $8.03 | $8.28 | $8.28 | 162,692 |
2021-06-07 | $8.35 | $8.39 | $8.12 | $8.29 | $8.29 | 160,947 |
2021-06-04 | $8.14 | $8.58 | $7.95 | $8.46 | $8.46 | 332,697 |
2021-06-03 | $8.36 | $8.40 | $8.06 | $8.14 | $8.14 | 227,292 |
2021-06-02 | $8.41 | $8.41 | $8.13 | $8.40 | $8.40 | 215,385 |
2021-06-01 | $8.31 | $8.60 | $8.15 | $8.40 | $8.40 | 444,886 |
2021-05-28 | $7.86 | $8.24 | $7.80 | $8.15 | $8.15 | 342,143 |
2021-05-27 | $8.65 | $9.19 | $7.71 | $7.81 | $7.81 | 1,283,094 |
2021-05-26 | $7.90 | $8.35 | $7.90 | $8.16 | $8.16 | 477,139 |
2021-05-25 | $7.52 | $7.90 | $7.51 | $7.72 | $7.72 | 185,967 |
2021-05-24 | $7.67 | $7.67 | $7.26 | $7.30 | $7.30 | 171,519 |
2021-05-21 | $7.70 | $7.96 | $7.58 | $7.62 | $7.62 | 251,781 |
2021-05-20 | $7.68 | $7.79 | $7.51 | $7.69 | $7.69 | 112,485 |
2021-05-19 | $7.42 | $7.73 | $7.33 | $7.64 | $7.64 | 233,418 |
2021-05-18 | $7.42 | $7.80 | $7.32 | $7.64 | $7.64 | 225,173 |
2021-05-17 | $7.20 | $7.44 | $7.11 | $7.38 | $7.38 | 202,372 |
2021-05-14 | $7.11 | $7.30 | $7.03 | $7.20 | $7.20 | 148,593 |
2021-05-13 | $7.04 | $7.17 | $6.64 | $6.90 | $6.90 | 415,769 |
2021-05-12 | $7.10 | $7.28 | $6.92 | $7.03 | $7.03 | 221,440 |
2021-05-11 | $6.54 | $7.28 | $6.54 | $7.22 | $7.22 | 335,704 |
2021-05-10 | $7.07 | $7.25 | $6.62 | $6.91 | $6.91 | 537,763 |
2021-05-07 | $7.28 | $7.44 | $7.07 | $7.11 | $7.11 | 275,280 |
2021-05-06 | $7.34 | $7.34 | $6.99 | $7.32 | $7.32 | 297,775 |
2021-05-05 | $7.55 | $7.66 | $7.24 | $7.30 | $7.30 | 203,335 |
2021-05-04 | $7.53 | $7.53 | $7.00 | $7.53 | $7.53 | 356,998 |
2021-05-03 | $7.89 | $7.89 | $7.46 | $7.53 | $7.53 | 532,049 |
2021-04-30 | $7.68 | $8.01 | $7.64 | $7.79 | $7.79 | 192,779 |
2021-04-29 | $8.24 | $8.24 | $7.65 | $7.75 | $7.75 | 285,849 |
2021-04-28 | $8.14 | $8.17 | $7.92 | $8.17 | $8.17 | 293,048 |
2021-04-27 | $8.22 | $8.27 | $7.99 | $8.07 | $8.07 | 179,580 |
2021-04-26 | $8.18 | $8.32 | $7.91 | $8.18 | $8.18 | 435,346 |
2021-04-23 | $7.71 | $8.19 | $7.71 | $8.14 | $8.14 | 612,306 |
2021-04-22 | $7.72 | $7.92 | $7.50 | $7.61 | $7.61 | 390,398 |
2021-04-21 | $7.41 | $7.79 | $7.23 | $7.66 | $7.66 | 377,320 |
2021-04-20 | $7.82 | $7.89 | $7.30 | $7.40 | $7.40 | 755,069 |
2021-04-19 | $7.92 | $8.29 | $7.65 | $7.82 | $7.82 | 781,072 |
2021-04-16 | $8.01 | $8.30 | $7.44 | $7.85 | $7.85 | 1,424,229 |
2021-04-15 | $8.96 | $8.97 | $7.40 | $7.99 | $7.99 | 2,227,475 |
2021-04-14 | $9.55 | $9.78 | $8.81 | $8.84 | $8.84 | 633,983 |
2021-04-13 | $9.19 | $9.54 | $9.00 | $9.50 | $9.50 | 529,164 |
2021-04-12 | $9.61 | $9.61 | $8.99 | $9.25 | $9.25 | 756,596 |
2021-04-09 | $9.50 | $9.61 | $9.05 | $9.61 | $9.61 | 498,504 |
2021-04-08 | $9.17 | $9.87 | $9.11 | $9.58 | $9.58 | 341,644 |
2021-04-07 | $9.30 | $9.38 | $9.02 | $9.25 | $9.25 | 459,483 |
2021-04-06 | $9.20 | $9.70 | $9.15 | $9.30 | $9.30 | 410,108 |
2021-04-05 | $9.52 | $9.76 | $8.92 | $9.22 | $9.22 | 624,260 |
2021-04-01 | $9.47 | $10.41 | $9.24 | $9.27 | $9.27 | 1,102,662 |
2021-03-31 | $9.30 | $9.57 | $8.96 | $9.00 | $9.00 | 940,433 |
2021-03-30 | $9.15 | $9.49 | $8.71 | $9.27 | $9.27 | 1,102,528 |
2021-03-29 | $10.38 | $10.38 | $8.92 | $8.99 | $8.99 | 1,541,046 |
2021-03-26 | $10.55 | $10.64 | $9.85 | $10.40 | $10.40 | 804,418 |
2021-03-25 | $10.00 | $11.50 | $9.92 | $10.50 | $10.50 | 976,015 |
2021-03-24 | $12.41 | $12.70 | $10.53 | $10.53 | $10.53 | 919,732 |
2021-03-23 | $12.58 | $12.90 | $12.16 | $12.30 | $12.30 | 718,575 |
2021-03-22 | $13.28 | $13.49 | $12.50 | $12.78 | $12.78 | 465,275 |
2021-03-19 | $13.36 | $13.55 | $12.94 | $13.11 | $13.11 | 492,006 |
2021-03-18 | $13.42 | $14.39 | $13.23 | $13.58 | $13.58 | 642,451 |
2021-03-17 | $13.77 | $14.12 | $12.93 | $13.56 | $13.56 | 1,453,811 |
2021-03-16 | $12.80 | $14.92 | $12.76 | $14.38 | $14.38 | 1,665,934 |
2021-03-15 | $13.90 | $13.90 | $12.41 | $12.71 | $12.71 | 702,111 |
2021-03-12 | $12.30 | $14.29 | $11.88 | $13.50 | $13.50 | 1,457,591 |
2021-03-11 | $11.10 | $13.43 | $10.77 | $13.29 | $13.29 | 1,675,792 |
2021-03-10 | $10.86 | $11.11 | $10.08 | $10.82 | $10.82 | 1,064,807 |
2021-03-09 | $9.99 | $10.79 | $9.94 | $10.55 | $10.55 | 643,013 |
2021-03-08 | $9.30 | $10.70 | $9.01 | $9.78 | $9.78 | 1,122,716 |
2021-03-05 | $10.31 | $10.46 | $8.71 | $9.73 | $9.73 | 1,301,790 |
2021-03-04 | $10.98 | $11.09 | $9.33 | $9.83 | $9.83 | 1,522,721 |
2021-03-03 | $11.61 | $11.98 | $11.08 | $11.15 | $11.15 | 750,186 |
2021-03-02 | $12.90 | $13.34 | $11.31 | $11.33 | $11.33 | 1,721,574 |
2021-03-01 | $10.93 | $13.38 | $10.68 | $12.76 | $12.76 | 2,389,954 |
2021-02-26 | $10.95 | $11.17 | $10.15 | $10.38 | $10.38 | 1,107,026 |
2021-02-25 | $12.21 | $12.51 | $10.78 | $11.24 | $11.24 | 1,675,836 |
2021-02-24 | $14.17 | $14.94 | $12.00 | $12.25 | $12.25 | 2,937,336 |
2021-02-23 | $13.79 | $14.78 | $11.50 | $13.93 | $13.93 | 4,033,051 |
2021-02-22 | $18.81 | $18.99 | $13.91 | $14.30 | $14.30 | 9,073,917 |
2021-02-19 | $12.71 | $18.49 | $12.67 | $15.88 | $15.88 | 27,964,272 |
2021-02-18 | $8.99 | $12.10 | $8.88 | $10.63 | $10.63 | 5,497,259 |
2021-02-17 | $9.90 | $9.90 | $8.66 | $8.71 | $8.71 | 538,112 |
2021-02-16 | $9.03 | $9.78 | $8.71 | $9.09 | $9.09 | 1,095,172 |
2021-02-12 | $8.85 | $9.02 | $8.51 | $8.90 | $8.90 | 564,112 |
2021-02-11 | $9.21 | $9.21 | $8.70 | $8.94 | $8.94 | 533,649 |
2021-02-10 | $8.55 | $9.12 | $8.38 | $9.00 | $9.00 | 464,208 |
2021-02-09 | $8.58 | $8.85 | $8.30 | $8.58 | $8.58 | 729,737 |
2021-02-08 | $7.55 | $8.56 | $7.50 | $8.41 | $8.41 | 888,416 |
2021-02-05 | $7.50 | $7.60 | $7.19 | $7.50 | $7.50 | 142,642 |
2021-02-04 | $7.29 | $7.50 | $7.02 | $7.49 | $7.49 | 276,690 |
2021-02-03 | $7.40 | $7.56 | $7.17 | $7.24 | $7.24 | 267,319 |
2021-02-02 | $7.21 | $7.50 | $6.99 | $7.47 | $7.47 | 161,658 |
2021-02-01 | $7.50 | $7.59 | $7.00 | $7.18 | $7.18 | 233,462 |
2021-01-29 | $7.65 | $7.83 | $7.34 | $7.48 | $7.48 | 413,885 |
2021-01-28 | $7.94 | $7.98 | $7.64 | $7.66 | $7.66 | 302,004 |
2021-01-27 | $7.95 | $8.15 | $7.85 | $8.01 | $8.01 | 589,781 |
2021-01-26 | $7.80 | $8.25 | $7.67 | $8.16 | $8.16 | 442,911 |
2021-01-25 | $7.50 | $7.93 | $7.22 | $7.80 | $7.80 | 806,421 |
2021-01-22 | $7.45 | $7.66 | $7.06 | $7.40 | $7.40 | 460,453 |
2021-01-21 | $7.22 | $7.55 | $6.92 | $7.46 | $7.46 | 709,996 |
2021-01-20 | $7.00 | $7.25 | $6.81 | $7.16 | $7.16 | 956,983 |
2021-01-19 | $6.38 | $7.04 | $6.25 | $6.88 | $6.88 | 773,640 |
2021-01-15 | $5.64 | $6.43 | $5.56 | $6.38 | $6.38 | 645,658 |
2021-01-14 | $5.75 | $5.80 | $5.62 | $5.67 | $5.67 | 115,657 |
2021-01-13 | $5.59 | $5.75 | $5.53 | $5.71 | $5.71 | 100,984 |
2021-01-12 | $5.56 | $5.64 | $5.52 | $5.63 | $5.63 | 81,181 |
2021-01-11 | $5.60 | $5.72 | $5.50 | $5.53 | $5.53 | 66,878 |
2021-01-08 | $5.52 | $5.60 | $5.51 | $5.57 | $5.57 | 51,238 |
2021-01-07 | $5.55 | $5.59 | $5.45 | $5.52 | $5.52 | 44,361 |
2021-01-06 | $5.56 | $5.75 | $5.46 | $5.52 | $5.52 | 127,523 |
2021-01-05 | $5.25 | $5.54 | $5.25 | $5.54 | $5.54 | 74,742 |
2021-01-04 | $5.29 | $5.29 | $5.18 | $5.24 | $5.24 | 77,478 |
2020-12-31 | $5.19 | $5.20 | $5.05 | $5.15 | $5.15 | 115,962 |
2020-12-30 | $5.25 | $5.31 | $5.12 | $5.18 | $5.18 | 84,517 |
2020-12-29 | $5.12 | $5.32 | $5.11 | $5.17 | $5.17 | 94,600 |
2020-12-28 | $5.42 | $5.49 | $5.04 | $5.05 | $5.05 | 181,768 |
2020-12-24 | $5.53 | $5.56 | $5.36 | $5.40 | $5.40 | 121,927 |
2020-12-23 | $5.55 | $5.58 | $5.48 | $5.50 | $5.50 | 122,916 |
2020-12-22 | $5.61 | $5.70 | $5.46 | $5.50 | $5.50 | 174,747 |
2020-12-21 | $5.65 | $5.74 | $5.53 | $5.59 | $5.59 | 236,611 |
2020-12-18 | $5.60 | $5.75 | $5.50 | $5.70 | $5.70 | 216,219 |
2020-12-17 | $5.55 | $5.73 | $5.54 | $5.57 | $5.57 | 156,043 |
2020-12-16 | $5.54 | $5.61 | $5.54 | $5.54 | $5.54 | 91,360 |
2020-12-15 | $5.64 | $5.65 | $5.55 | $5.57 | $5.57 | 104,301 |
2020-12-14 | $5.53 | $5.70 | $5.53 | $5.62 | $5.62 | 184,890 |
2020-12-11 | $5.51 | $5.59 | $5.46 | $5.51 | $5.51 | 141,118 |
2020-12-10 | $5.49 | $5.58 | $5.46 | $5.52 | $5.52 | 121,421 |
2020-12-09 | $5.54 | $5.65 | $5.48 | $5.49 | $5.49 | 138,608 |
2020-12-08 | $5.44 | $5.61 | $5.42 | $5.50 | $5.50 | 210,211 |
2020-12-07 | $5.48 | $5.62 | $5.40 | $5.50 | $5.50 | 148,343 |
2020-12-04 | $5.24 | $5.55 | $5.24 | $5.51 | $5.51 | 197,136 |
2020-12-03 | $5.34 | $5.36 | $5.20 | $5.30 | $5.30 | 185,948 |
2020-12-02 | $5.42 | $5.44 | $5.20 | $5.28 | $5.28 | 251,968 |
2020-12-01 | $5.70 | $5.70 | $5.37 | $5.44 | $5.44 | 339,534 |
2020-11-30 | $5.72 | $5.73 | $5.37 | $5.67 | $5.67 | 419,185 |
2020-11-27 | $5.92 | $5.92 | $5.50 | $5.64 | $5.64 | 522,437 |
2020-11-25 | $6.21 | $6.26 | $5.72 | $5.73 | $5.73 | 470,915 |
2020-11-24 | $6.27 | $6.30 | $6.00 | $6.28 | $6.28 | 298,771 |
2020-11-23 | $6.74 | $6.81 | $6.06 | $6.13 | $6.13 | 716,101 |
2020-11-20 | $6.37 | $6.50 | $6.09 | $6.13 | $6.13 | 398,655 |
2020-11-19 | $6.05 | $6.44 | $6.00 | $6.42 | $6.42 | 201,869 |
2020-11-18 | $6.33 | $6.40 | $5.99 | $6.05 | $6.05 | 539,402 |
2020-11-17 | $6.35 | $6.50 | $6.01 | $6.16 | $6.16 | 665,581 |
2020-11-16 | $6.36 | $6.40 | $6.15 | $6.30 | $6.30 | 303,748 |
2020-11-13 | $6.15 | $6.60 | $6.10 | $6.30 | $6.30 | 148,666 |
2020-11-12 | $6.00 | $6.20 | $5.95 | $6.11 | $6.11 | 109,798 |
2020-11-11 | $6.12 | $6.38 | $5.86 | $5.96 | $5.96 | 734,766 |
2020-11-10 | $6.24 | $6.24 | $6.08 | $6.14 | $6.14 | 189,667 |
2020-11-09 | $6.25 | $6.30 | $6.00 | $6.25 | $6.25 | 254,562 |
2020-11-06 | $6.11 | $6.21 | $6.08 | $6.09 | $6.09 | 216,217 |
2020-11-05 | $6.00 | $6.07 | $5.95 | $6.07 | $6.07 | 77,284 |
2020-11-04 | $5.96 | $6.00 | $5.92 | $5.96 | $5.96 | 63,302 |
2020-11-03 | $5.80 | $5.98 | $5.80 | $5.92 | $5.92 | 50,334 |
2020-11-02 | $5.75 | $6.00 | $5.68 | $5.76 | $5.76 | 206,468 |
2020-10-30 | $5.51 | $5.76 | $5.51 | $5.71 | $5.71 | 45,584 |
2020-10-29 | $5.49 | $5.55 | $5.45 | $5.46 | $5.46 | 25,454 |
2020-10-28 | $5.59 | $5.59 | $5.32 | $5.42 | $5.42 | 86,356 |
2020-10-27 | $5.64 | $5.79 | $5.56 | $5.58 | $5.58 | 66,934 |
2020-10-26 | $5.77 | $5.87 | $5.50 | $5.61 | $5.61 | 126,049 |
2020-10-23 | $5.80 | $5.85 | $5.77 | $5.85 | $5.85 | 20,894 |
2020-10-22 | $5.90 | $5.92 | $5.68 | $5.79 | $5.79 | 44,073 |
2020-10-21 | $5.82 | $5.97 | $5.64 | $5.87 | $5.87 | 56,423 |
2020-10-20 | $5.87 | $5.95 | $5.81 | $5.85 | $5.85 | 113,049 |
2020-10-19 | $6.14 | $6.14 | $5.76 | $5.79 | $5.79 | 189,605 |
2020-10-16 | $6.12 | $6.14 | $6.06 | $6.10 | $6.10 | 26,617 |
2020-10-15 | $5.90 | $6.09 | $5.90 | $6.08 | $6.08 | 27,709 |
2020-10-14 | $5.99 | $6.06 | $5.95 | $5.95 | $5.95 | 18,786 |
2020-10-13 | $5.99 | $6.07 | $5.93 | $6.00 | $6.00 | 45,655 |
2020-10-12 | $6.08 | $6.14 | $5.98 | $6.02 | $6.02 | 66,094 |
2020-10-09 | $6.04 | $6.09 | $6.00 | $6.03 | $6.03 | 88,508 |
2020-10-08 | $5.93 | $6.02 | $5.93 | $5.99 | $5.99 | 54,408 |
2020-10-07 | $6.00 | $6.02 | $5.93 | $5.93 | $5.93 | 69,051 |
2020-10-06 | $6.06 | $6.09 | $5.85 | $6.00 | $6.00 | 96,965 |
2020-10-05 | $6.00 | $6.14 | $5.85 | $6.10 | $6.10 | 77,280 |
2020-10-02 | $5.85 | $6.05 | $5.80 | $6.02 | $6.02 | 53,995 |
2020-10-01 | $6.06 | $6.06 | $5.92 | $5.92 | $5.92 | 20,856 |
2020-09-30 | $5.97 | $6.10 | $5.91 | $6.05 | $6.05 | 138,582 |
2020-09-29 | $5.94 | $5.99 | $5.82 | $5.96 | $5.96 | 110,608 |
2020-09-28 | $5.91 | $5.95 | $5.78 | $5.94 | $5.94 | 163,849 |
2020-09-25 | $5.53 | $5.83 | $5.53 | $5.76 | $5.76 | 75,697 |
2020-09-24 | $5.60 | $5.71 | $5.36 | $5.52 | $5.52 | 97,030 |
2020-09-23 | $5.35 | $5.73 | $5.34 | $5.67 | $5.67 | 72,921 |
2020-09-22 | $5.53 | $5.59 | $5.40 | $5.40 | $5.40 | 70,875 |
2020-09-21 | $5.64 | $5.70 | $5.48 | $5.57 | $5.57 | 147,652 |
2020-09-18 | $5.92 | $5.92 | $5.81 | $5.88 | $5.88 | 39,910 |
2020-09-17 | $5.92 | $6.00 | $5.87 | $5.91 | $5.91 | 154,047 |
2020-09-16 | $5.94 | $6.00 | $5.87 | $5.93 | $5.93 | 271,886 |
2020-09-15 | $5.79 | $5.95 | $5.79 | $5.92 | $5.92 | 134,723 |
2020-09-14 | $5.88 | $5.98 | $5.76 | $5.76 | $5.76 | 179,196 |
2020-09-11 | $5.83 | $5.90 | $5.83 | $5.85 | $5.85 | 56,657 |
2020-09-10 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 83,297 |
2020-09-09 | $5.84 | $5.90 | $5.71 | $5.84 | $5.84 | 90,858 |
2020-09-08 | $5.81 | $5.90 | $5.78 | $5.82 | $5.82 | 139,705 |
2020-09-04 | $5.84 | $5.90 | $5.75 | $5.90 | $5.90 | 177,160 |
2020-09-03 | $5.86 | $6.02 | $5.70 | $5.73 | $5.73 | 121,122 |
2020-09-02 | $6.02 | $6.02 | $5.75 | $5.82 | $5.82 | 120,822 |
2020-09-01 | $6.18 | $6.22 | $5.89 | $6.02 | $6.02 | 139,241 |
2020-08-31 | $6.25 | $6.25 | $6.08 | $6.16 | $6.16 | 85,416 |
2020-08-28 | $6.18 | $6.32 | $6.07 | $6.17 | $6.17 | 225,482 |
2020-08-27 | $6.18 | $6.24 | $5.98 | $6.18 | $6.18 | 191,099 |
2020-08-26 | $5.60 | $6.23 | $5.51 | $6.07 | $6.07 | 350,646 |
2020-08-25 | $5.68 | $5.73 | $5.50 | $5.50 | $5.50 | 121,247 |
2020-08-24 | $6.30 | $6.30 | $5.50 | $5.58 | $5.58 | 338,562 |
2020-08-21 | $6.20 | $6.40 | $6.11 | $6.32 | $6.32 | 177,672 |
2020-08-20 | $6.01 | $6.27 | $6.01 | $6.17 | $6.17 | 70,404 |
2020-08-19 | $6.29 | $6.29 | $6.12 | $6.13 | $6.13 | 82,494 |
2020-08-18 | $6.36 | $6.41 | $6.25 | $6.29 | $6.29 | 99,339 |
2020-08-17 | $6.30 | $6.53 | $6.30 | $6.34 | $6.34 | 194,901 |
2020-08-14 | $6.27 | $6.33 | $6.23 | $6.29 | $6.29 | 39,492 |
2020-08-13 | $6.23 | $6.41 | $6.23 | $6.33 | $6.33 | 68,841 |
2020-08-12 | $6.33 | $6.41 | $6.25 | $6.27 | $6.27 | 57,393 |
2020-08-11 | $6.26 | $6.40 | $6.26 | $6.30 | $6.30 | 103,565 |
2020-08-10 | $6.18 | $6.29 | $6.11 | $6.19 | $6.19 | 463,319 |
2020-08-07 | $6.20 | $6.51 | $5.92 | $6.26 | $6.26 | 291,878 |
2020-08-06 | $6.51 | $6.51 | $6.21 | $6.29 | $6.29 | 67,529 |
2020-08-05 | $6.57 | $6.70 | $6.45 | $6.52 | $6.52 | 99,970 |
2020-08-04 | $6.34 | $6.82 | $6.32 | $6.50 | $6.50 | 142,333 |
2020-08-03 | $6.60 | $6.60 | $6.17 | $6.25 | $6.25 | 138,805 |
2020-07-31 | $6.42 | $6.59 | $6.31 | $6.44 | $6.44 | 102,548 |
2020-07-30 | $6.39 | $6.48 | $6.33 | $6.41 | $6.41 | 40,660 |
2020-07-29 | $6.33 | $6.61 | $6.26 | $6.55 | $6.55 | 81,339 |
2020-07-28 | $6.19 | $6.31 | $6.19 | $6.24 | $6.24 | 60,482 |
2020-07-27 | $6.35 | $6.45 | $6.19 | $6.22 | $6.22 | 65,480 |
2020-07-24 | $6.55 | $6.55 | $6.14 | $6.33 | $6.33 | 116,985 |
2020-07-23 | $6.61 | $6.88 | $6.58 | $6.61 | $6.61 | 146,758 |
2020-07-22 | $6.89 | $7.00 | $6.50 | $6.61 | $6.61 | 140,560 |
2020-07-21 | $7.03 | $7.28 | $6.61 | $6.97 | $6.97 | 414,778 |
2020-07-20 | $6.46 | $7.32 | $6.38 | $6.74 | $6.74 | 463,935 |
2020-07-17 | $6.45 | $6.45 | $6.24 | $6.41 | $6.41 | 87,800 |
2020-07-16 | $6.52 | $6.53 | $6.22 | $6.46 | $6.46 | 66,600 |
2020-07-15 | $6.53 | $6.57 | $6.39 | $6.56 | $6.56 | 93,900 |
2020-07-14 | $6.68 | $7.00 | $6.26 | $6.44 | $6.44 | 387,200 |
2020-07-13 | $6.20 | $6.95 | $6.20 | $6.68 | $6.68 | 460,900 |
2020-07-10 | $6.45 | $6.50 | $6.04 | $6.15 | $6.15 | 142,100 |
2020-07-09 | $6.58 | $6.81 | $6.20 | $6.37 | $6.37 | 254,500 |
2020-07-08 | $6.15 | $6.59 | $6.15 | $6.49 | $6.49 | 320,600 |
2020-07-07 | $6.34 | $6.34 | $5.91 | $6.04 | $6.04 | 128,200 |
2020-07-06 | $5.86 | $6.48 | $5.82 | $6.35 | $6.35 | 365,400 |
2020-07-02 | $5.60 | $5.80 | $5.50 | $5.69 | $5.69 | 85,300 |
2020-07-01 | $5.30 | $5.60 | $5.30 | $5.47 | $5.47 | 58,400 |
2020-06-30 | $5.14 | $5.46 | $5.14 | $5.30 | $5.30 | 105,700 |
2020-06-29 | $5.31 | $5.32 | $5.12 | $5.16 | $5.16 | 89,800 |
2020-06-26 | $5.34 | $5.36 | $5.25 | $5.34 | $5.34 | 51,842 |
2020-06-25 | $5.32 | $5.38 | $5.26 | $5.34 | $5.34 | 41,771 |
2020-06-24 | $5.53 | $5.60 | $5.35 | $5.35 | $5.35 | 98,514 |
2020-06-23 | $5.45 | $5.65 | $5.44 | $5.60 | $5.60 | 92,320 |
2020-06-22 | $5.52 | $5.52 | $5.27 | $5.40 | $5.40 | 98,823 |
2020-06-19 | $5.15 | $5.51 | $5.15 | $5.45 | $5.45 | 149,236 |
2020-06-18 | $5.20 | $5.21 | $5.11 | $5.14 | $5.14 | 44,231 |
2020-06-17 | $5.19 | $5.34 | $5.19 | $5.25 | $5.25 | 41,023 |
2020-06-16 | $5.17 | $5.34 | $5.14 | $5.19 | $5.19 | 54,370 |
2020-06-15 | $5.20 | $5.20 | $4.96 | $5.12 | $5.12 | 112,661 |
2020-06-12 | $5.20 | $5.34 | $5.05 | $5.25 | $5.25 | 107,125 |
2020-06-11 | $5.40 | $5.40 | $4.84 | $5.02 | $5.02 | 243,985 |
2020-06-10 | $5.69 | $5.69 | $5.31 | $5.42 | $5.42 | 75,330 |
2020-06-09 | $5.63 | $5.68 | $5.40 | $5.57 | $5.57 | 77,119 |
2020-06-08 | $5.62 | $5.72 | $5.55 | $5.65 | $5.65 | 97,999 |
2020-06-05 | $5.43 | $5.60 | $5.39 | $5.55 | $5.55 | 183,220 |
2020-06-04 | $5.31 | $5.45 | $5.31 | $5.36 | $5.36 | 96,301 |
2020-06-03 | $5.25 | $5.39 | $5.20 | $5.31 | $5.31 | 167,056 |
2020-06-02 | $5.33 | $5.40 | $5.10 | $5.22 | $5.22 | 74,914 |
2020-06-01 | $5.15 | $5.30 | $5.01 | $5.29 | $5.29 | 82,773 |
2020-05-29 | $5.24 | $5.24 | $5.05 | $5.17 | $5.17 | 197,018 |
2020-05-28 | $5.52 | $5.53 | $5.20 | $5.23 | $5.23 | 174,735 |
2020-05-27 | $5.50 | $5.64 | $5.40 | $5.51 | $5.51 | 82,977 |
2020-05-26 | $5.60 | $5.79 | $5.47 | $5.47 | $5.47 | 142,607 |
2020-05-22 | $5.58 | $5.58 | $5.41 | $5.45 | $5.45 | 87,596 |
2020-05-21 | $5.65 | $5.71 | $5.51 | $5.58 | $5.58 | 114,784 |
2020-05-20 | $5.86 | $5.89 | $5.61 | $5.68 | $5.68 | 230,799 |
2020-05-19 | $5.98 | $6.05 | $5.70 | $5.77 | $5.77 | 245,175 |
2020-05-18 | $5.91 | $6.01 | $5.72 | $5.96 | $5.96 | 180,733 |
2020-05-15 | $5.86 | $5.99 | $5.64 | $5.72 | $5.72 | 258,645 |
2020-05-14 | $6.01 | $6.16 | $5.62 | $5.92 | $5.92 | 134,946 |
2020-05-13 | $6.14 | $6.22 | $6.03 | $6.10 | $6.10 | 135,016 |
2020-05-12 | $6.15 | $6.22 | $6.01 | $6.13 | $6.13 | 65,023 |
2020-05-11 | $5.96 | $6.14 | $5.90 | $6.09 | $6.09 | 69,506 |
2020-05-08 | $5.95 | $6.08 | $5.91 | $5.97 | $5.97 | 105,734 |
2020-05-07 | $5.96 | $6.00 | $5.91 | $5.94 | $5.94 | 28,285 |
2020-05-06 | $5.89 | $6.06 | $5.85 | $5.85 | $5.85 | 120,321 |
2020-05-05 | $5.85 | $6.02 | $5.85 | $5.89 | $5.89 | 33,304 |
2020-05-04 | $5.76 | $5.98 | $5.70 | $5.81 | $5.81 | 91,347 |
2020-05-01 | $5.90 | $6.04 | $5.72 | $5.77 | $5.77 | 111,884 |
2020-04-30 | $5.93 | $6.05 | $5.90 | $6.04 | $6.04 | 50,069 |
2020-04-29 | $5.75 | $6.04 | $5.72 | $5.94 | $5.94 | 100,594 |
2020-04-28 | $5.80 | $5.85 | $5.67 | $5.69 | $5.69 | 93,083 |
2020-04-27 | $5.85 | $5.89 | $5.76 | $5.80 | $5.80 | 63,191 |
2020-04-24 | $5.80 | $5.85 | $5.66 | $5.76 | $5.76 | 67,633 |
2020-04-23 | $5.70 | $5.92 | $5.70 | $5.71 | $5.71 | 75,499 |
2020-04-22 | $5.42 | $5.72 | $5.42 | $5.68 | $5.68 | 114,511 |
2020-04-21 | $5.59 | $5.79 | $5.20 | $5.30 | $5.30 | 378,139 |
2020-04-20 | $5.69 | $5.84 | $5.55 | $5.64 | $5.64 | 131,475 |
2020-04-17 | $5.65 | $5.85 | $5.58 | $5.78 | $5.78 | 82,758 |
2020-04-16 | $5.38 | $5.54 | $5.34 | $5.48 | $5.48 | 111,048 |
2020-04-15 | $5.41 | $5.49 | $5.22 | $5.38 | $5.38 | 56,409 |
2020-04-14 | $5.26 | $5.57 | $5.26 | $5.44 | $5.44 | 102,557 |
2020-04-13 | $5.57 | $5.60 | $5.00 | $5.26 | $5.26 | 222,559 |
2020-04-09 | $5.25 | $5.70 | $5.22 | $5.60 | $5.60 | 417,039 |
2020-04-08 | $5.04 | $5.34 | $5.03 | $5.20 | $5.20 | 291,672 |
2020-04-07 | $4.90 | $5.11 | $4.90 | $4.98 | $4.98 | 478,254 |
2020-04-06 | $4.80 | $4.96 | $4.71 | $4.86 | $4.86 | 231,645 |
2020-04-03 | $4.66 | $4.73 | $4.60 | $4.67 | $4.67 | 154,816 |
2020-04-02 | $4.55 | $4.74 | $4.54 | $4.63 | $4.63 | 204,646 |
2020-04-01 | $4.31 | $4.56 | $4.25 | $4.47 | $4.47 | 302,467 |
2020-03-31 | $4.55 | $4.55 | $4.35 | $4.35 | $4.35 | 459,323 |
2020-03-30 | $4.70 | $4.72 | $4.30 | $4.46 | $4.46 | 373,323 |
2020-03-27 | $5.01 | $5.12 | $4.53 | $4.55 | $4.55 | 291,870 |
2020-03-26 | $5.49 | $6.05 | $5.11 | $5.12 | $5.12 | 1,746,593 |
2020-03-25 | $4.83 | $4.98 | $4.64 | $4.74 | $4.74 | 919,173 |
2020-03-24 | $4.81 | $4.89 | $4.55 | $4.58 | $4.58 | 117,938 |
2020-03-23 | $4.60 | $4.69 | $4.44 | $4.50 | $4.50 | 89,244 |
2020-03-20 | $4.66 | $4.95 | $4.55 | $4.58 | $4.58 | 153,309 |
2020-03-19 | $4.31 | $4.56 | $4.31 | $4.40 | $4.40 | 47,245 |
2020-03-18 | $4.36 | $4.66 | $4.20 | $4.30 | $4.30 | 167,303 |
2020-03-17 | $4.61 | $5.00 | $4.44 | $4.46 | $4.46 | 107,133 |
2020-03-16 | $4.70 | $5.11 | $4.62 | $4.65 | $4.65 | 86,472 |
2020-03-13 | $5.02 | $5.39 | $4.81 | $5.20 | $5.20 | 133,234 |
2020-03-12 | $5.02 | $5.35 | $4.76 | $4.80 | $4.80 | 152,523 |
2020-03-11 | $5.40 | $5.58 | $5.30 | $5.38 | $5.38 | 76,820 |
2020-03-10 | $5.50 | $5.59 | $5.36 | $5.47 | $5.47 | 90,178 |
2020-03-09 | $5.52 | $5.59 | $5.11 | $5.30 | $5.30 | 197,710 |
2020-03-06 | $6.04 | $6.08 | $5.82 | $5.89 | $5.89 | 70,421 |
2020-03-05 | $6.14 | $6.24 | $6.08 | $6.11 | $6.11 | 39,257 |
2020-03-04 | $6.19 | $6.32 | $6.05 | $6.19 | $6.19 | 61,264 |
2020-03-03 | $6.35 | $6.44 | $6.06 | $6.26 | $6.26 | 68,814 |
2020-03-02 | $6.32 | $6.48 | $6.27 | $6.35 | $6.35 | 114,804 |
2020-02-28 | $6.41 | $6.57 | $6.17 | $6.26 | $6.26 | 178,809 |
2020-02-27 | $6.71 | $6.78 | $6.35 | $6.62 | $6.62 | 228,457 |
2020-02-26 | $6.77 | $7.00 | $6.70 | $6.70 | $6.70 | 82,954 |
2020-02-25 | $6.76 | $7.10 | $6.71 | $6.81 | $6.81 | 171,758 |
2020-02-24 | $7.23 | $7.23 | $6.70 | $6.73 | $6.73 | 216,458 |
2020-02-21 | $7.47 | $7.53 | $7.23 | $7.30 | $7.30 | 111,803 |
2020-02-20 | $7.55 | $7.77 | $7.47 | $7.49 | $7.49 | 177,918 |
2020-02-19 | $7.60 | $7.83 | $7.60 | $7.60 | $7.60 | 82,113 |
2020-02-18 | $7.61 | $7.70 | $7.54 | $7.63 | $7.63 | 57,002 |
2020-02-14 | $7.78 | $7.85 | $7.59 | $7.70 | $7.70 | 62,500 |
2020-02-13 | $7.85 | $8.00 | $7.70 | $7.75 | $7.75 | 110,077 |
2020-02-12 | $7.57 | $8.00 | $7.57 | $7.90 | $7.90 | 84,679 |
2020-02-11 | $7.36 | $7.60 | $7.36 | $7.49 | $7.49 | 76,313 |
2020-02-10 | $7.45 | $7.54 | $7.23 | $7.27 | $7.27 | 151,628 |
2020-02-07 | $7.57 | $7.59 | $7.47 | $7.54 | $7.54 | 50,666 |
2020-02-06 | $7.44 | $7.65 | $7.38 | $7.57 | $7.57 | 55,728 |
2020-02-05 | $7.57 | $7.74 | $7.31 | $7.41 | $7.41 | 90,833 |
2020-02-04 | $7.42 | $7.85 | $7.41 | $7.57 | $7.57 | 118,513 |
2020-02-03 | $7.22 | $7.59 | $7.20 | $7.25 | $7.25 | 139,040 |
2020-01-31 | $7.40 | $7.40 | $7.21 | $7.22 | $7.22 | 109,183 |
2020-01-30 | $7.61 | $7.63 | $7.30 | $7.30 | $7.30 | 166,170 |
2020-01-29 | $7.75 | $7.84 | $7.54 | $7.63 | $7.63 | 78,429 |
2020-01-28 | $8.00 | $8.00 | $7.60 | $7.63 | $7.63 | 143,402 |
2020-01-27 | $8.00 | $8.00 | $7.84 | $7.90 | $7.90 | 110,963 |
2020-01-24 | $8.21 | $8.39 | $8.14 | $8.25 | $8.25 | 75,774 |
2020-01-23 | $8.44 | $8.44 | $8.13 | $8.23 | $8.23 | 102,488 |
2020-01-22 | $8.40 | $8.84 | $8.40 | $8.45 | $8.45 | 234,323 |
2020-01-21 | $8.38 | $8.38 | $8.20 | $8.38 | $8.38 | 214,384 |
2020-01-17 | $8.25 | $8.97 | $8.23 | $8.38 | $8.38 | 428,526 |
2020-01-16 | $8.16 | $8.27 | $8.06 | $8.20 | $8.20 | 151,264 |
2020-01-15 | $8.24 | $8.25 | $8.13 | $8.16 | $8.16 | 73,349 |
2020-01-14 | $8.10 | $8.25 | $8.05 | $8.23 | $8.23 | 109,339 |
2020-01-13 | $8.20 | $8.20 | $7.88 | $8.04 | $8.04 | 170,183 |
2020-01-10 | $8.16 | $8.34 | $8.02 | $8.12 | $8.12 | 101,737 |
2020-01-09 | $8.17 | $8.33 | $8.11 | $8.19 | $8.19 | 81,633 |
2020-01-08 | $8.12 | $8.32 | $8.02 | $8.19 | $8.19 | 89,033 |
2020-01-07 | $8.22 | $8.26 | $8.02 | $8.12 | $8.12 | 117,723 |
2020-01-06 | $8.19 | $8.26 | $7.96 | $8.22 | $8.22 | 159,286 |
2020-01-03 | $8.20 | $8.26 | $8.13 | $8.19 | $8.19 | 134,356 |
2020-01-02 | $8.10 | $8.49 | $8.10 | $8.19 | $8.19 | 319,375 |
2019-12-31 | $7.98 | $8.14 | $7.94 | $8.04 | $8.04 | 195,637 |
2019-12-30 | $8.09 | $8.21 | $8.03 | $8.06 | $8.06 | 88,497 |
2019-12-27 | $8.21 | $8.36 | $8.07 | $8.09 | $8.09 | 104,179 |
2019-12-26 | $7.95 | $8.19 | $7.91 | $8.14 | $8.14 | 128,629 |
2019-12-24 | $7.96 | $7.96 | $7.85 | $7.95 | $7.95 | 57,239 |
2019-12-23 | $7.83 | $8.07 | $7.83 | $7.99 | $7.99 | 169,507 |
2019-12-20 | $7.97 | $8.06 | $7.81 | $7.81 | $7.81 | 191,556 |
2019-12-19 | $8.00 | $8.11 | $7.92 | $7.97 | $7.97 | 247,722 |
2019-12-18 | $8.00 | $8.10 | $7.81 | $8.00 | $8.00 | 145,460 |
2019-12-17 | $8.14 | $8.23 | $7.90 | $8.00 | $8.00 | 373,044 |
2019-12-16 | $8.09 | $8.43 | $7.73 | $8.16 | $8.16 | 731,808 |
2019-12-13 | $8.46 | $8.47 | $8.00 | $8.00 | $8.00 | 346,342 |
2019-12-12 | $8.68 | $8.75 | $8.49 | $8.59 | $8.59 | 104,403 |
2019-12-11 | $8.70 | $8.84 | $8.66 | $8.69 | $8.69 | 85,458 |
2019-12-10 | $8.62 | $8.87 | $8.53 | $8.70 | $8.70 | 286,454 |
2019-12-09 | $8.50 | $8.70 | $8.50 | $8.61 | $8.61 | 68,834 |
2019-12-06 | $8.49 | $8.70 | $8.42 | $8.48 | $8.48 | 118,274 |
2019-12-05 | $8.59 | $8.59 | $8.41 | $8.48 | $8.48 | 24,732 |
2019-12-04 | $8.67 | $8.78 | $8.50 | $8.59 | $8.59 | 36,558 |
2019-12-03 | $8.77 | $8.81 | $8.64 | $8.66 | $8.66 | 38,669 |
2019-12-02 | $8.82 | $9.04 | $8.74 | $8.88 | $8.88 | 42,571 |
2019-11-29 | $8.75 | $8.92 | $8.75 | $8.88 | $8.88 | 22,131 |
2019-11-27 | $8.94 | $9.00 | $8.76 | $8.78 | $8.78 | 65,511 |
2019-11-26 | $9.02 | $9.30 | $8.71 | $9.00 | $9.00 | 65,405 |
2019-11-25 | $9.06 | $9.14 | $8.93 | $9.08 | $9.08 | 61,991 |
2019-11-22 | $9.87 | $9.87 | $8.65 | $8.90 | $8.90 | 229,988 |
2019-11-21 | $10.14 | $10.14 | $9.71 | $9.93 | $9.93 | 35,695 |
2019-11-20 | $10.52 | $10.80 | $9.70 | $9.98 | $9.98 | 145,058 |
2019-11-19 | $10.08 | $10.18 | $9.95 | $10.10 | $10.10 | 168,246 |
2019-11-18 | $9.96 | $10.19 | $9.75 | $9.97 | $9.97 | 101,155 |
2019-11-15 | $10.01 | $10.07 | $9.60 | $10.01 | $10.01 | 43,920 |
2019-11-14 | $9.71 | $10.04 | $9.64 | $9.94 | $9.94 | 30,787 |
2019-11-13 | $10.18 | $10.21 | $9.83 | $9.98 | $9.98 | 83,277 |
2019-11-12 | $10.40 | $10.49 | $10.13 | $10.25 | $10.25 | 85,016 |
2019-11-11 | $9.68 | $10.45 | $9.68 | $10.35 | $10.35 | 104,696 |
2019-11-08 | $9.46 | $9.71 | $9.42 | $9.71 | $9.71 | 51,132 |
2019-11-07 | $9.16 | $9.59 | $9.16 | $9.40 | $9.40 | 105,776 |
2019-11-06 | $8.72 | $9.26 | $8.72 | $9.10 | $9.10 | 66,462 |
2019-11-05 | $8.54 | $8.81 | $8.53 | $8.67 | $8.67 | 53,585 |
2019-11-04 | $8.74 | $8.74 | $8.56 | $8.58 | $8.58 | 34,151 |
2019-11-01 | $8.74 | $8.85 | $8.57 | $8.71 | $8.71 | 74,560 |
2019-10-31 | $8.47 | $8.76 | $8.38 | $8.67 | $8.67 | 58,139 |
2019-10-30 | $8.41 | $8.74 | $8.24 | $8.40 | $8.40 | 102,236 |
2019-10-29 | $8.40 | $8.50 | $8.21 | $8.39 | $8.39 | 50,436 |
2019-10-28 | $8.25 | $8.65 | $8.25 | $8.41 | $8.41 | 54,234 |
2019-10-25 | $8.32 | $8.44 | $8.23 | $8.24 | $8.24 | 276,533 |
2019-10-24 | $8.45 | $8.45 | $8.25 | $8.40 | $8.40 | 307,149 |
2019-10-23 | $8.12 | $8.44 | $8.12 | $8.25 | $8.25 | 47,948 |
2019-10-22 | $8.14 | $8.30 | $8.13 | $8.30 | $8.30 | 17,537 |
2019-10-21 | $8.31 | $8.53 | $8.00 | $8.10 | $8.10 | 37,387 |
2019-10-18 | $8.27 | $8.48 | $8.02 | $8.38 | $8.38 | 28,710 |
2019-10-17 | $8.24 | $8.50 | $8.18 | $8.31 | $8.31 | 26,564 |
2019-10-16 | $8.09 | $8.33 | $8.06 | $8.30 | $8.30 | 22,627 |
2019-10-15 | $8.19 | $8.34 | $7.92 | $8.15 | $8.15 | 49,755 |
2019-10-14 | $7.98 | $8.14 | $7.98 | $8.11 | $8.11 | 24,775 |
2019-10-11 | $8.03 | $8.19 | $7.97 | $8.04 | $8.04 | 61,698 |
2019-10-10 | $7.77 | $8.24 | $7.77 | $7.90 | $7.90 | 88,066 |
2019-10-09 | $7.71 | $7.82 | $7.62 | $7.70 | $7.70 | 64,589 |
2019-10-08 | $7.88 | $7.96 | $7.60 | $7.60 | $7.60 | 89,214 |
2019-10-07 | $7.87 | $8.05 | $7.77 | $7.89 | $7.89 | 15,606 |
2019-10-04 | $8.12 | $8.25 | $7.73 | $7.90 | $7.90 | 94,003 |
2019-10-03 | $8.11 | $8.22 | $7.83 | $8.20 | $8.20 | 73,609 |
2019-10-02 | $8.13 | $8.15 | $7.94 | $8.10 | $8.10 | 87,666 |
2019-10-01 | $8.15 | $8.30 | $8.04 | $8.18 | $8.18 | 142,686 |
2019-09-30 | $8.26 | $8.26 | $8.10 | $8.15 | $8.15 | 131,336 |
2019-09-27 | $8.18 | $8.27 | $7.94 | $8.25 | $8.25 | 108,968 |
2019-09-26 | $8.10 | $8.26 | $8.02 | $8.18 | $8.18 | 77,290 |
2019-09-25 | $8.15 | $8.27 | $8.02 | $8.12 | $8.12 | 38,077 |
2019-09-24 | $8.20 | $8.27 | $8.03 | $8.26 | $8.26 | 419,927 |
2019-09-23 | $8.25 | $8.26 | $7.99 | $8.25 | $8.25 | 93,064 |
2019-09-20 | $8.18 | $8.30 | $8.07 | $8.25 | $8.25 | 106,246 |
2019-09-19 | $8.25 | $8.34 | $8.13 | $8.26 | $8.26 | 42,533 |
2019-09-18 | $8.06 | $8.30 | $7.95 | $8.26 | $8.26 | 420,749 |
2019-09-17 | $8.25 | $8.34 | $8.06 | $8.11 | $8.11 | 78,035 |
2019-09-16 | $8.26 | $8.35 | $8.03 | $8.33 | $8.33 | 116,871 |
2019-09-13 | $8.23 | $8.40 | $8.09 | $8.23 | $8.23 | 77,212 |
2019-09-12 | $8.15 | $8.25 | $7.99 | $8.22 | $8.22 | 100,060 |
2019-09-11 | $8.33 | $8.40 | $7.94 | $8.04 | $8.04 | 111,881 |
2019-09-10 | $7.73 | $8.28 | $7.73 | $8.28 | $8.28 | 394,916 |
2019-09-09 | $8.10 | $8.20 | $7.50 | $7.70 | $7.70 | 83,410 |
2019-09-06 | $8.30 | $8.31 | $7.93 | $7.98 | $7.98 | 80,640 |
2019-09-05 | $8.00 | $8.29 | $7.93 | $8.26 | $8.26 | 78,408 |
2019-09-04 | $8.03 | $8.04 | $7.80 | $7.93 | $7.93 | 34,684 |
2019-09-03 | $8.55 | $8.60 | $7.95 | $8.04 | $8.04 | 77,787 |
2019-08-30 | $8.67 | $8.72 | $8.48 | $8.53 | $8.53 | 48,721 |
2019-08-29 | $8.68 | $8.93 | $8.63 | $8.70 | $8.70 | 45,319 |
2019-08-28 | $8.88 | $8.98 | $8.59 | $8.64 | $8.64 | 42,681 |
2019-08-27 | $8.74 | $9.00 | $8.74 | $9.00 | $9.00 | 144,357 |
2019-08-26 | $8.66 | $8.95 | $8.58 | $8.88 | $8.88 | 66,101 |
2019-08-23 | $8.88 | $8.93 | $8.45 | $8.82 | $8.82 | 72,482 |
2019-08-22 | $9.25 | $9.25 | $8.43 | $9.00 | $9.00 | 124,962 |
2019-08-21 | $9.70 | $9.70 | $8.34 | $9.23 | $9.23 | 440,530 |
2019-08-20 | $9.11 | $9.38 | $8.91 | $9.23 | $9.23 | 107,780 |
2019-08-19 | $9.33 | $9.46 | $9.08 | $9.11 | $9.11 | 55,431 |
2019-08-16 | $8.58 | $9.22 | $8.44 | $9.20 | $9.20 | 94,506 |
2019-08-15 | $8.29 | $8.57 | $8.29 | $8.57 | $8.57 | 30,040 |
2019-08-14 | $7.68 | $8.49 | $7.68 | $8.49 | $8.49 | 69,726 |
2019-08-13 | $8.12 | $8.34 | $7.67 | $7.87 | $7.87 | 106,905 |
2019-08-12 | $8.70 | $8.80 | $8.02 | $8.03 | $8.03 | 43,122 |
2019-08-09 | $8.88 | $8.92 | $8.71 | $8.84 | $8.84 | 10,265 |
2019-08-08 | $8.81 | $9.04 | $8.70 | $9.03 | $9.03 | 14,346 |
2019-08-07 | $9.01 | $9.02 | $8.58 | $8.82 | $8.82 | 65,442 |
2019-08-06 | $9.13 | $9.17 | $8.90 | $8.98 | $8.98 | 34,372 |
2019-08-05 | $9.07 | $9.07 | $8.52 | $8.99 | $8.99 | 71,373 |
2019-08-02 | $8.90 | $9.49 | $8.04 | $9.40 | $9.40 | 86,661 |
2019-08-01 | $9.40 | $9.93 | $8.94 | $9.00 | $9.00 | 71,769 |
2019-07-31 | $9.42 | $9.74 | $8.86 | $9.47 | $9.47 | 81,661 |
2019-07-30 | $9.00 | $9.50 | $8.89 | $9.42 | $9.42 | 95,921 |
2019-07-29 | $9.12 | $9.22 | $8.99 | $9.07 | $9.07 | 23,096 |
2019-07-26 | $8.94 | $9.22 | $8.94 | $9.10 | $9.10 | 93,908 |
2019-07-25 | $9.25 | $9.25 | $8.80 | $8.98 | $8.98 | 39,637 |
2019-07-24 | $9.05 | $9.61 | $9.05 | $9.43 | $9.43 | 43,381 |
2019-07-23 | $9.03 | $9.08 | $8.96 | $9.05 | $9.05 | 34,044 |
2019-07-22 | $9.00 | $9.05 | $8.98 | $9.02 | $9.02 | 32,462 |
2019-07-19 | $9.03 | $9.10 | $8.95 | $9.02 | $9.02 | 21,891 |
2019-07-18 | $8.96 | $9.07 | $8.80 | $9.03 | $9.03 | 143,435 |
2019-07-17 | $8.96 | $9.14 | $8.82 | $9.00 | $9.00 | 64,707 |
2019-07-16 | $8.87 | $9.01 | $8.81 | $8.87 | $8.87 | 22,348 |
2019-07-15 | $9.00 | $9.32 | $8.91 | $8.95 | $8.95 | 33,433 |
2019-07-12 | $8.71 | $9.06 | $8.51 | $8.99 | $8.99 | 47,276 |
2019-07-11 | $8.87 | $8.87 | $8.50 | $8.61 | $8.61 | 54,547 |
2019-07-10 | $9.16 | $9.22 | $8.50 | $8.79 | $8.79 | 79,649 |
2019-07-09 | $9.00 | $9.27 | $8.70 | $9.06 | $9.06 | 168,709 |
2019-07-08 | $9.01 | $9.17 | $8.88 | $9.05 | $9.05 | 149,396 |
2019-07-05 | $8.93 | $9.22 | $8.87 | $9.03 | $9.03 | 70,852 |
2019-07-03 | $8.92 | $9.50 | $8.84 | $8.98 | $8.98 | 189,329 |
2019-07-02 | $8.54 | $9.00 | $8.54 | $8.80 | $8.80 | 74,967 |
2019-07-01 | $8.32 | $8.70 | $8.28 | $8.62 | $8.62 | 115,412 |
2019-06-28 | $8.07 | $8.28 | $7.96 | $8.11 | $8.11 | 58,368 |
2019-06-27 | $7.94 | $8.19 | $7.91 | $8.00 | $8.00 | 50,599 |
2019-06-26 | $8.24 | $8.38 | $7.52 | $7.89 | $7.89 | 267,170 |
2019-06-25 | $8.43 | $8.55 | $8.09 | $8.17 | $8.17 | 143,340 |
2019-06-24 | $8.85 | $8.85 | $8.35 | $8.49 | $8.49 | 114,556 |
2019-06-21 | $8.91 | $8.92 | $8.54 | $8.78 | $8.78 | 61,887 |
2019-06-20 | $8.61 | $9.00 | $8.43 | $8.82 | $8.82 | 210,250 |
2019-06-19 | $8.50 | $8.62 | $8.40 | $8.45 | $8.45 | 108,732 |
2019-06-18 | $8.35 | $8.52 | $8.30 | $8.47 | $8.47 | 148,027 |
2019-06-17 | $8.41 | $8.52 | $8.12 | $8.28 | $8.28 | 98,071 |
2019-06-14 | $8.51 | $8.73 | $8.40 | $8.45 | $8.45 | 161,479 |
2019-06-13 | $8.38 | $8.64 | $8.12 | $8.57 | $8.57 | 71,231 |
2019-06-12 | $8.70 | $8.70 | $8.05 | $8.36 | $8.36 | 68,715 |
2019-06-11 | $8.94 | $9.10 | $8.10 | $8.64 | $8.64 | 215,424 |
2019-06-10 | $8.92 | $9.00 | $8.49 | $8.70 | $8.70 | 194,682 |
2019-06-07 | $8.72 | $8.95 | $8.25 | $8.88 | $8.88 | 156,693 |
2019-06-06 | $9.05 | $9.12 | $8.39 | $8.70 | $8.70 | 71,446 |
2019-06-05 | $8.66 | $9.27 | $8.66 | $8.99 | $8.99 | 428,216 |
2019-06-04 | $8.50 | $8.79 | $8.30 | $8.70 | $8.70 | 89,117 |
2019-06-03 | $8.56 | $8.59 | $8.32 | $8.47 | $8.47 | 68,823 |
2019-05-31 | $8.46 | $8.56 | $8.27 | $8.45 | $8.45 | 61,785 |
2019-05-30 | $8.58 | $8.96 | $8.17 | $8.57 | $8.57 | 82,252 |
2019-05-29 | $8.54 | $8.88 | $8.16 | $8.59 | $8.59 | 61,115 |
2019-05-28 | $8.66 | $8.75 | $8.43 | $8.52 | $8.52 | 108,304 |
2019-05-24 | $7.98 | $8.75 | $7.98 | $8.58 | $8.58 | 187,298 |
2019-05-23 | $8.40 | $8.51 | $7.65 | $7.93 | $7.93 | 680,788 |
2019-05-22 | $8.92 | $8.99 | $8.28 | $8.48 | $8.48 | 81,939 |
2019-05-21 | $8.77 | $9.08 | $8.74 | $8.89 | $8.89 | 100,009 |
2019-05-20 | $8.62 | $8.95 | $8.51 | $8.79 | $8.79 | 58,307 |
2019-05-17 | $9.15 | $9.23 | $8.44 | $8.71 | $8.71 | 214,763 |
2019-05-16 | $9.97 | $9.97 | $9.15 | $9.24 | $9.24 | 114,207 |
2019-05-15 | $9.38 | $9.80 | $9.38 | $9.61 | $9.61 | 177,468 |
2019-05-14 | $9.32 | $9.75 | $9.10 | $9.38 | $9.38 | 159,793 |
2019-05-13 | $9.56 | $9.61 | $9.01 | $9.18 | $9.18 | 131,749 |
2019-05-10 | $10.06 | $10.25 | $9.61 | $9.65 | $9.65 | 216,442 |
2019-05-09 | $10.23 | $10.29 | $9.60 | $10.01 | $10.01 | 236,993 |
2019-05-08 | $10.16 | $10.70 | $10.06 | $10.50 | $10.50 | 188,210 |
2019-05-07 | $11.64 | $11.64 | $10.00 | $10.09 | $10.09 | 361,983 |
2019-05-06 | $11.00 | $11.95 | $10.77 | $11.66 | $11.66 | 186,688 |
2019-05-03 | $13.76 | $14.03 | $11.26 | $12.00 | $12.00 | 485,268 |
2019-05-02 | $14.22 | $14.44 | $13.60 | $13.74 | $13.74 | 121,782 |
2019-05-01 | $13.88 | $14.75 | $13.60 | $14.36 | $14.36 | 195,192 |
2019-04-30 | $14.50 | $14.73 | $13.60 | $13.77 | $13.77 | 607,294 |
2019-04-29 | $14.92 | $15.09 | $14.25 | $14.50 | $14.50 | 342,115 |
2019-04-26 | $13.55 | $14.84 | $13.23 | $14.74 | $14.74 | 978,676 |
2019-04-25 | $13.50 | $13.74 | $13.45 | $13.51 | $13.51 | 158,669 |
2019-04-24 | $13.71 | $14.06 | $13.37 | $13.59 | $13.59 | 112,762 |
2019-04-23 | $14.31 | $14.51 | $13.50 | $13.60 | $13.60 | 724,529 |
2019-04-22 | $15.10 | $15.15 | $14.24 | $15.00 | $15.00 | 194,575 |
2019-04-18 | $13.24 | $15.84 | $13.24 | $15.25 | $15.25 | 563,320 |
2019-04-17 | $13.55 | $13.81 | $12.57 | $13.22 | $13.22 | 376,826 |
2019-04-16 | $12.00 | $13.84 | $11.68 | $13.49 | $13.49 | 1,158,684 |
2019-04-15 | $11.92 | $12.00 | $11.69 | $11.98 | $11.98 | 43,672 |
2019-04-12 | $11.24 | $11.89 | $11.10 | $11.89 | $11.89 | 48,575 |
2019-04-11 | $11.29 | $11.29 | $11.03 | $11.10 | $11.10 | 49,955 |
2019-04-10 | $11.16 | $11.39 | $11.16 | $11.32 | $11.32 | 18,328 |
2019-04-09 | $11.15 | $11.24 | $11.00 | $11.14 | $11.14 | 17,893 |
2019-04-08 | $11.39 | $11.40 | $11.00 | $11.25 | $11.25 | 25,626 |
2019-04-05 | $11.25 | $11.66 | $11.10 | $11.32 | $11.32 | 24,057 |
2019-04-04 | $11.39 | $11.61 | $11.00 | $11.26 | $11.26 | 88,778 |
2019-04-03 | $11.53 | $12.00 | $11.21 | $11.42 | $11.42 | 172,655 |
2019-04-02 | $11.35 | $11.48 | $11.19 | $11.46 | $11.46 | 30,216 |
2019-04-01 | $11.42 | $11.44 | $11.27 | $11.35 | $11.35 | 27,356 |
2019-03-29 | $10.89 | $11.38 | $10.85 | $11.07 | $11.07 | 442,536 |
2019-03-28 | $11.00 | $11.14 | $10.60 | $10.81 | $10.81 | 26,111 |
2019-03-27 | $11.28 | $11.41 | $10.75 | $11.09 | $11.09 | 22,019 |
2019-03-26 | $12.10 | $12.10 | $10.50 | $11.27 | $11.17 | 147,001 |
2019-03-25 | $11.24 | $12.00 | $11.03 | $12.00 | $11.89 | 102,971 |
2019-03-22 | $11.37 | $11.58 | $10.75 | $11.36 | $11.26 | 46,639 |
2019-03-21 | $10.70 | $11.66 | $10.70 | $11.47 | $11.37 | 114,443 |
2019-03-20 | $11.95 | $11.95 | $10.55 | $10.66 | $10.56 | 103,887 |
2019-03-19 | $12.19 | $12.29 | $11.43 | $11.98 | $11.87 | 257,992 |
2019-03-18 | $10.68 | $12.00 | $10.28 | $12.00 | $11.89 | 262,092 |
2019-03-15 | $10.20 | $10.26 | $9.98 | $10.18 | $10.09 | 59,044 |
2019-03-14 | $10.04 | $10.07 | $9.95 | $10.03 | $9.94 | 26,453 |
2019-03-13 | $9.80 | $10.14 | $9.80 | $9.88 | $9.79 | 24,552 |
2019-03-12 | $10.18 | $10.18 | $9.81 | $9.81 | $9.72 | 38,170 |
2019-03-11 | $9.83 | $10.22 | $9.75 | $9.97 | $9.88 | 12,402 |
2019-03-08 | $9.82 | $9.88 | $9.54 | $9.80 | $9.71 | 20,462 |
2019-03-07 | $9.47 | $10.48 | $9.47 | $9.89 | $9.80 | 123,460 |
2019-03-06 | $10.96 | $11.08 | $9.18 | $9.31 | $9.23 | 209,012 |
2019-03-05 | $11.30 | $11.40 | $10.51 | $11.07 | $10.97 | 96,687 |
2019-03-04 | $11.50 | $11.77 | $10.55 | $10.81 | $10.71 | 103,158 |
2019-03-01 | $11.50 | $11.57 | $11.04 | $11.32 | $11.22 | 63,289 |
2019-02-28 | $10.88 | $11.50 | $10.88 | $11.39 | $11.29 | 145,744 |
2019-02-27 | $10.90 | $11.05 | $10.86 | $11.00 | $10.90 | 198,227 |
2019-02-26 | $10.47 | $11.30 | $10.45 | $11.00 | $10.90 | 157,998 |
2019-02-25 | $11.19 | $12.29 | $10.12 | $10.43 | $10.34 | 318,596 |
2019-02-22 | $9.60 | $11.62 | $9.58 | $10.84 | $10.74 | 596,592 |
2019-02-21 | $9.54 | $9.68 | $9.11 | $9.51 | $9.43 | 76,090 |
2019-02-20 | $9.12 | $9.72 | $9.12 | $9.54 | $9.45 | 102,647 |
2019-02-19 | $8.49 | $9.11 | $8.49 | $9.05 | $8.97 | 87,452 |
2019-02-15 | $8.23 | $8.70 | $8.20 | $8.47 | $8.39 | 37,605 |
2019-02-14 | $8.05 | $8.35 | $8.01 | $8.22 | $8.15 | 40,891 |
2019-02-13 | $7.91 | $8.11 | $7.90 | $8.10 | $8.03 | 29,892 |
2019-02-12 | $7.82 | $7.91 | $7.80 | $7.91 | $7.84 | 13,070 |
2019-02-11 | $7.92 | $7.92 | $7.86 | $7.91 | $7.84 | 6,659 |
2019-02-08 | $7.95 | $8.10 | $7.76 | $7.91 | $7.84 | 17,897 |
2019-02-07 | $8.01 | $8.11 | $7.84 | $8.02 | $7.95 | 22,559 |
2019-02-06 | $8.19 | $8.19 | $7.82 | $8.08 | $8.01 | 20,342 |
2019-02-05 | $8.01 | $8.20 | $7.97 | $8.20 | $8.13 | 9,972 |
2019-02-04 | $7.87 | $8.05 | $7.76 | $8.05 | $7.98 | 25,554 |
2019-02-01 | $7.84 | $7.84 | $7.68 | $7.84 | $7.77 | 12,285 |
2019-01-31 | $7.78 | $7.85 | $7.55 | $7.84 | $7.77 | 64,119 |
2019-01-30 | $7.70 | $7.83 | $7.70 | $7.74 | $7.67 | 12,932 |
2019-01-29 | $7.71 | $7.79 | $7.55 | $7.76 | $7.69 | 38,689 |
2019-01-28 | $7.76 | $7.85 | $7.55 | $7.64 | $7.57 | 15,201 |
2019-01-25 | $7.69 | $7.86 | $7.45 | $7.85 | $7.78 | 47,698 |
2019-01-24 | $7.50 | $7.64 | $7.40 | $7.62 | $7.55 | 9,807 |
2019-01-23 | $7.70 | $7.70 | $7.42 | $7.50 | $7.43 | 5,334 |
2019-01-22 | $7.56 | $7.67 | $7.36 | $7.65 | $7.58 | 22,135 |
2019-01-18 | $7.67 | $7.84 | $7.49 | $7.63 | $7.56 | 15,328 |
2019-01-17 | $7.60 | $7.68 | $7.42 | $7.66 | $7.59 | 17,792 |
2019-01-16 | $7.68 | $7.68 | $7.50 | $7.59 | $7.52 | 3,256 |
2019-01-15 | $7.57 | $7.75 | $7.51 | $7.56 | $7.49 | 23,992 |
2019-01-14 | $7.48 | $7.87 | $7.48 | $7.57 | $7.50 | 11,802 |
2019-01-11 | $7.98 | $7.98 | $7.53 | $7.56 | $7.49 | 53,300 |
2019-01-10 | $7.89 | $8.05 | $7.84 | $7.98 | $7.91 | 17,635 |
2019-01-09 | $8.44 | $8.44 | $7.80 | $7.89 | $7.82 | 141,525 |
2019-01-08 | $7.34 | $8.72 | $7.34 | $8.68 | $8.60 | 106,900 |
2019-01-07 | $7.47 | $7.56 | $7.28 | $7.47 | $7.40 | 29,215 |
2019-01-04 | $7.48 | $7.80 | $7.46 | $7.57 | $7.50 | 35,857 |
2019-01-03 | $7.55 | $7.70 | $7.24 | $7.43 | $7.36 | 30,991 |
2019-01-02 | $7.74 | $7.79 | $7.60 | $7.70 | $7.63 | 28,171 |
2018-12-31 | $7.91 | $7.91 | $7.80 | $7.80 | $7.73 | 68,813 |
2018-12-28 | $7.80 | $7.87 | $7.80 | $7.85 | $7.78 | 19,704 |
2018-12-27 | $7.79 | $7.83 | $7.79 | $7.81 | $7.74 | 7,859 |
2018-12-26 | $7.75 | $7.91 | $7.75 | $7.86 | $7.79 | 21,757 |
2018-12-24 | $7.80 | $7.84 | $7.70 | $7.70 | $7.63 | 28,579 |
2018-12-21 | $7.80 | $7.85 | $7.70 | $7.80 | $7.73 | 74,000 |
2018-12-20 | $7.75 | $7.84 | $7.75 | $7.81 | $7.74 | 77,082 |
2018-12-19 | $7.81 | $7.93 | $7.80 | $7.80 | $7.73 | 138,901 |
2018-12-18 | $7.80 | $8.04 | $7.70 | $7.82 | $7.75 | 150,834 |
2018-12-17 | $7.94 | $7.96 | $7.74 | $7.78 | $7.71 | 23,894 |
2018-12-14 | $8.19 | $8.19 | $7.93 | $8.00 | $7.93 | 17,895 |
2018-12-13 | $8.39 | $8.48 | $8.09 | $8.28 | $8.21 | 48,127 |
2018-12-12 | $8.10 | $8.45 | $7.93 | $8.38 | $8.31 | 218,120 |
2018-12-11 | $8.10 | $8.20 | $7.84 | $8.01 | $7.94 | 178,930 |
2018-12-10 | $7.81 | $8.04 | $7.80 | $8.04 | $7.97 | 189,362 |
2018-12-07 | $8.00 | $8.48 | $7.80 | $7.85 | $7.78 | 88,682 |
2018-12-06 | $7.52 | $8.25 | $7.52 | $7.96 | $7.89 | 141,546 |
2018-12-04 | $7.91 | $8.07 | $7.50 | $7.53 | $7.46 | 105,437 |
2018-12-03 | $8.40 | $8.56 | $7.91 | $7.96 | $7.89 | 83,001 |
2018-11-30 | $8.60 | $8.60 | $8.13 | $8.24 | $8.17 | 72,988 |
2018-11-29 | $8.75 | $8.75 | $8.51 | $8.55 | $8.47 | 41,822 |
2018-11-28 | $8.77 | $8.89 | $8.60 | $8.81 | $8.73 | 106,907 |
2018-11-27 | $8.75 | $8.91 | $8.53 | $8.80 | $8.72 | 66,142 |
2018-11-26 | $9.75 | $9.75 | $8.56 | $8.75 | $8.67 | 329,998 |
2018-11-23 | $9.05 | $9.90 | $9.05 | $9.33 | $9.25 | 193,407 |
2018-11-21 | $8.82 | $9.32 | $8.71 | $9.12 | $9.04 | 156,797 |
2018-11-20 | $8.75 | $8.88 | $8.67 | $8.72 | $8.64 | 67,177 |
2018-11-19 | $9.00 | $9.00 | $8.77 | $8.85 | $8.77 | 55,225 |
2018-11-16 | $8.83 | $8.95 | $8.64 | $8.92 | $8.84 | 26,422 |
2018-11-15 | $8.83 | $9.00 | $8.73 | $8.83 | $8.75 | 50,709 |
2018-11-14 | $8.56 | $9.13 | $8.49 | $8.89 | $8.81 | 120,630 |
2018-11-13 | $8.64 | $8.86 | $8.43 | $8.56 | $8.48 | 78,404 |
2018-11-12 | $8.94 | $9.00 | $8.39 | $8.57 | $8.49 | 209,462 |
2018-11-09 | $8.99 | $9.02 | $8.89 | $8.95 | $8.87 | 45,828 |
2018-11-08 | $9.24 | $9.24 | $8.95 | $9.13 | $9.05 | 99,873 |
2018-11-07 | $9.25 | $9.43 | $8.95 | $9.29 | $9.21 | 153,014 |
2018-11-06 | $9.07 | $9.25 | $9.00 | $9.25 | $9.17 | 87,991 |
2018-11-05 | $9.21 | $9.21 | $8.88 | $9.12 | $9.04 | 126,657 |
2018-11-02 | $9.30 | $9.49 | $8.69 | $9.31 | $9.23 | 317,082 |
2018-11-01 | $8.92 | $9.60 | $8.76 | $9.29 | $9.21 | 437,125 |
2018-10-31 | $9.00 | $9.05 | $8.90 | $8.98 | $8.90 | 126,957 |
2018-10-30 | $8.83 | $9.05 | $8.74 | $9.00 | $8.92 | 105,023 |
2018-10-29 | $8.87 | $9.16 | $8.63 | $8.77 | $8.69 | 313,289 |
2018-10-26 | $8.50 | $8.88 | $8.23 | $8.80 | $8.72 | 381,045 |
2018-10-25 | $8.64 | $8.69 | $8.35 | $8.60 | $8.52 | 138,653 |
2018-10-24 | $8.29 | $8.68 | $8.00 | $8.64 | $8.56 | 321,121 |
2018-10-23 | $8.37 | $8.37 | $7.89 | $8.30 | $8.23 | 132,407 |
2018-10-22 | $8.37 | $8.45 | $8.22 | $8.36 | $8.29 | 178,452 |
2018-10-19 | $8.44 | $8.44 | $8.10 | $8.14 | $8.07 | 83,904 |
2018-10-18 | $8.46 | $8.46 | $8.10 | $8.34 | $8.27 | 194,048 |
2018-10-17 | $8.45 | $8.46 | $8.22 | $8.45 | $8.37 | 27,987 |
2018-10-16 | $8.45 | $8.48 | $8.10 | $8.41 | $8.33 | 77,077 |
2018-10-15 | $8.34 | $8.57 | $8.13 | $8.37 | $8.30 | 232,090 |
2018-10-12 | $8.29 | $8.66 | $8.21 | $8.25 | $8.18 | 134,404 |
2018-10-11 | $7.82 | $8.39 | $7.80 | $8.26 | $8.19 | 211,525 |
2018-10-10 | $8.42 | $8.70 | $8.15 | $8.33 | $8.26 | 381,492 |
2018-10-09 | $8.75 | $9.08 | $8.32 | $8.34 | $8.27 | 376,107 |
2018-10-08 | $8.56 | $9.05 | $8.21 | $9.04 | $8.96 | 370,996 |
2018-10-05 | $8.78 | $8.78 | $8.25 | $8.40 | $8.32 | 91,786 |
2018-10-04 | $9.00 | $9.00 | $8.50 | $8.52 | $8.44 | 288,622 |
2018-10-03 | $8.46 | $9.03 | $8.16 | $9.00 | $8.92 | 497,581 |
2018-10-02 | $8.72 | $8.88 | $8.25 | $8.46 | $8.38 | 791,944 |
2018-10-01 | $9.00 | $9.08 | $8.91 | $9.00 | $8.92 | 329,326 |
2018-09-28 | $8.69 | $9.10 | $8.59 | $9.00 | $8.92 | 624,373 |
2018-09-27 | $8.30 | $9.15 | $7.56 | $9.00 | $8.92 | 2,555,390 |
2018-09-26 | $9.20 | $9.49 | $8.20 | $8.30 | $8.23 | 3,367,236 |
2018-09-25 | $9.50 | $10.95 | $8.97 | $9.08 | $9.00 | 12,077,658 |
Viomi Technology Co Ltd (VIOT) News Headlines
Recent Viomi Technology Co Ltd (VIOT) News
Similar Companies to Viomi Technology Co Ltd (VIOT) in the Consumer Electronics Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |