Viveve Medical Inc (VIVE) Exchange: NASDAQ

  1. Overview
  2. Viveve Medical Inc (VIVE)

Data as of June 8, 2023

$0.04 ($0.00) 0.00%

Viveve Medical Inc - Daily Information
Click for more stock information on Viveve Medical Inc.
Daily Information Data
Date June 8, 2023
Open $0.04
Previous Close $0.04
High $0.04
Low $0.04
Adjusted Open $0.04
Previous Adjusted Close $0.04
Adjusted High $0.04
Adjusted Low $0.04

About Viveve Medical Inc (VIVE)

Invest in Viveve Medical Inc (VIVE)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Viveve Medical Inc (VIVE)

Date Open High Low Close Adj.Close Volume
2023-06-05 $0.04 $0.04 $0.04 $0.04 $0.04 73
2023-06-02 $0.04 $0.04 $0.04 $0.04 $0.04 234
2023-06-01 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-05-31 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-05-30 $0.04 $0.07 $0.04 $0.04 $0.04 8,243
2023-05-26 $0.05 $0.06 $0.04 $0.04 $0.04 16,689
2023-05-25 $0.05 $0.06 $0.04 $0.04 $0.04 5,783
2023-05-24 $0.05 $0.06 $0.05 $0.05 $0.05 5,436
2023-05-23 $0.05 $0.05 $0.05 $0.05 $0.05 72,556
2023-05-22 $0.05 $0.06 $0.05 $0.06 $0.06 17,645
2023-05-19 $0.05 $0.05 $0.05 $0.05 $0.05 278
2023-05-18 $0.05 $0.05 $0.05 $0.05 $0.05 3,044
2023-05-17 $0.05 $0.06 $0.05 $0.05 $0.05 10,887
2023-05-16 $0.05 $0.06 $0.05 $0.05 $0.05 8,119
2023-05-15 $0.05 $0.06 $0.05 $0.05 $0.05 25,341
2023-05-12 $0.05 $0.05 $0.05 $0.05 $0.05 12,563
2023-05-11 $0.05 $0.06 $0.05 $0.05 $0.05 4,157
2023-05-10 $0.05 $0.05 $0.05 $0.05 $0.05 2,483
2023-05-09 $0.08 $0.08 $0.05 $0.05 $0.05 11,397
2023-05-08 $0.05 $0.06 $0.05 $0.05 $0.05 21,298
2023-05-05 $0.05 $0.05 $0.05 $0.05 $0.05 15,402
2023-05-04 $0.05 $0.06 $0.05 $0.05 $0.05 37,733
2023-05-03 $0.05 $0.07 $0.05 $0.06 $0.06 5,406
2023-05-02 $0.05 $0.05 $0.05 $0.05 $0.05 1,728
2023-05-01 $0.04 $0.06 $0.04 $0.05 $0.05 2,919
2023-04-28 $0.05 $0.06 $0.05 $0.05 $0.05 31,657
2023-04-27 $0.04 $0.05 $0.04 $0.05 $0.05 15,788
2023-04-26 $0.05 $0.05 $0.04 $0.05 $0.05 9,995
2023-04-25 $0.05 $0.05 $0.05 $0.05 $0.05 4,714
2023-04-24 $0.05 $0.05 $0.05 $0.05 $0.05 26,199
2023-04-21 $0.07 $0.07 $0.05 $0.05 $0.05 22,144
2023-04-20 $0.04 $0.06 $0.04 $0.05 $0.05 8,341
2023-04-19 $0.05 $0.07 $0.05 $0.05 $0.05 244,870
2023-04-18 $0.04 $0.05 $0.04 $0.05 $0.05 2,217
2023-04-17 $0.05 $0.06 $0.05 $0.05 $0.05 7,913
2023-04-14 $0.04 $0.05 $0.04 $0.05 $0.05 32,906
2023-04-13 $0.06 $0.06 $0.04 $0.05 $0.05 103,356
2023-04-12 $0.04 $0.06 $0.04 $0.06 $0.06 11,521
2023-04-11 $0.05 $0.06 $0.04 $0.05 $0.05 61,753
2023-04-10 $0.05 $0.05 $0.04 $0.05 $0.05 59,646
2023-04-06 $0.05 $0.05 $0.05 $0.05 $0.05 6,673
2023-04-05 $0.07 $0.07 $0.03 $0.06 $0.06 494,991
2023-04-04 $0.06 $0.07 $0.05 $0.07 $0.07 323,874
2023-04-03 $0.05 $0.06 $0.05 $0.05 $0.05 8,045
2023-03-31 $0.06 $0.06 $0.05 $0.06 $0.06 11,354
2023-03-30 $0.06 $0.07 $0.06 $0.06 $0.06 11,721
2023-03-29 $0.07 $0.07 $0.06 $0.06 $0.06 3,277
2023-03-28 $0.07 $0.07 $0.06 $0.06 $0.06 17,601
2023-03-27 $0.06 $0.07 $0.06 $0.06 $0.06 8,012
2023-03-24 $0.06 $0.06 $0.06 $0.06 $0.06 2,428
2023-03-23 $0.06 $0.06 $0.06 $0.06 $0.06 8,633
2023-03-22 $0.06 $0.06 $0.05 $0.06 $0.06 74,043
2023-03-21 $0.06 $0.07 $0.06 $0.07 $0.07 46,039
2023-03-20 $0.05 $0.08 $0.05 $0.06 $0.06 79,674
2023-03-17 $0.06 $0.06 $0.05 $0.06 $0.06 43,898
2023-03-16 $0.06 $0.06 $0.06 $0.06 $0.06 44,974
2023-03-15 $0.06 $0.07 $0.06 $0.06 $0.06 6,056
2023-03-14 $0.06 $0.07 $0.06 $0.06 $0.06 23,952
2023-03-13 $0.06 $0.07 $0.06 $0.06 $0.06 16,051
2023-03-10 $0.06 $0.08 $0.06 $0.06 $0.06 15,960
2023-03-09 $0.06 $0.08 $0.06 $0.06 $0.06 40,273
2023-03-08 $0.06 $0.08 $0.06 $0.06 $0.06 95,452
2023-03-07 $0.06 $0.08 $0.06 $0.07 $0.07 15,463
2023-03-06 $0.07 $0.08 $0.06 $0.08 $0.08 21,740
2023-03-03 $0.08 $0.08 $0.06 $0.07 $0.07 14,374
2023-03-02 $0.07 $0.07 $0.07 $0.07 $0.07 11,780
2023-03-01 $0.07 $0.08 $0.06 $0.06 $0.06 19,910
2023-02-28 $0.07 $0.08 $0.06 $0.07 $0.07 89,808
2023-02-27 $0.08 $0.08 $0.08 $0.08 $0.08 51,977
2023-02-24 $0.08 $0.09 $0.08 $0.08 $0.08 19,316
2023-02-23 $0.07 $0.09 $0.07 $0.08 $0.08 57,639
2023-02-22 $0.10 $0.10 $0.08 $0.09 $0.09 33,384
2023-02-21 $0.08 $0.10 $0.08 $0.08 $0.08 19,835
2023-02-17 $0.10 $0.10 $0.08 $0.10 $0.10 77,218
2023-02-16 $0.10 $0.10 $0.09 $0.10 $0.10 46,968
2023-02-15 $0.10 $0.10 $0.09 $0.09 $0.09 134,680
2023-02-14 $0.09 $0.10 $0.09 $0.09 $0.09 47,528
2023-02-13 $0.10 $0.10 $0.09 $0.09 $0.09 17,672
2023-02-10 $0.09 $0.10 $0.09 $0.09 $0.09 79,418
2023-02-09 $0.09 $0.10 $0.09 $0.09 $0.09 55,136
2023-02-08 $0.10 $0.10 $0.09 $0.10 $0.10 107,723
2023-02-07 $0.10 $0.11 $0.09 $0.10 $0.10 242,430
2023-02-06 $0.10 $0.12 $0.09 $0.12 $0.12 71,679
2023-02-03 $0.10 $0.12 $0.10 $0.10 $0.10 265,487
2023-02-02 $0.11 $0.12 $0.10 $0.10 $0.10 262,504
2023-02-01 $0.11 $0.11 $0.11 $0.11 $0.11 120,605
2023-01-31 $0.11 $0.12 $0.11 $0.11 $0.11 104,883
2023-01-30 $0.12 $0.12 $0.11 $0.12 $0.12 87,042
2023-01-27 $0.13 $0.13 $0.12 $0.12 $0.12 89,071
2023-01-26 $0.12 $0.13 $0.12 $0.12 $0.12 96,032
2023-01-25 $0.13 $0.13 $0.11 $0.12 $0.12 227,316
2023-01-24 $0.13 $0.14 $0.11 $0.12 $0.12 476,621
2023-01-23 $0.10 $0.13 $0.10 $0.11 $0.11 605,445
2023-01-20 $0.16 $0.16 $0.09 $0.10 $0.10 1,116,732
2023-01-19 $0.15 $0.20 $0.11 $0.16 $0.16 1,898,692
2023-01-18 $0.23 $0.25 $0.22 $0.22 $0.22 2,762,411
2023-01-17 $0.27 $0.28 $0.23 $0.26 $0.26 6,945,448
2023-01-13 $0.90 $1.00 $0.81 $0.86 $0.86 742,524
2023-01-12 $0.70 $0.84 $0.70 $0.81 $0.81 305,469
2023-01-11 $0.68 $0.73 $0.68 $0.68 $0.68 112,231
2023-01-10 $0.71 $0.74 $0.65 $0.69 $0.69 198,006
2023-01-09 $0.65 $0.73 $0.61 $0.69 $0.69 151,332
2023-01-06 $0.61 $0.69 $0.58 $0.66 $0.66 158,359
2023-01-05 $0.64 $0.66 $0.56 $0.63 $0.63 127,972
2023-01-04 $0.68 $0.69 $0.52 $0.63 $0.63 457,161
2023-01-03 $0.44 $0.65 $0.43 $0.65 $0.65 379,769
2022-12-30 $0.44 $0.45 $0.38 $0.43 $0.43 193,820
2022-12-29 $0.48 $0.48 $0.41 $0.45 $0.45 254,392
2022-12-28 $0.55 $0.55 $0.48 $0.50 $0.50 157,316
2022-12-27 $0.43 $0.55 $0.40 $0.55 $0.55 354,883
2022-12-23 $0.39 $0.41 $0.37 $0.41 $0.41 187,342
2022-12-22 $0.36 $0.40 $0.35 $0.36 $0.36 75,152
2022-12-21 $0.39 $0.39 $0.36 $0.37 $0.37 61,511
2022-12-20 $0.42 $0.42 $0.38 $0.38 $0.38 43,852
2022-12-19 $0.45 $0.45 $0.40 $0.40 $0.40 54,315
2022-12-16 $0.45 $0.45 $0.40 $0.45 $0.45 51,484
2022-12-15 $0.42 $0.45 $0.40 $0.45 $0.45 173,072
2022-12-14 $0.39 $0.42 $0.36 $0.40 $0.40 47,959
2022-12-13 $0.38 $0.42 $0.38 $0.38 $0.38 35,682
2022-12-12 $0.42 $0.42 $0.36 $0.38 $0.38 41,074
2022-12-09 $0.39 $0.40 $0.38 $0.40 $0.40 10,617
2022-12-08 $0.39 $0.42 $0.38 $0.41 $0.41 34,090
2022-12-07 $0.41 $0.43 $0.38 $0.42 $0.42 46,863
2022-12-06 $0.41 $0.42 $0.41 $0.42 $0.42 14,912
2022-12-05 $0.43 $0.43 $0.40 $0.42 $0.42 28,555
2022-12-02 $0.43 $0.43 $0.38 $0.41 $0.41 30,485
2022-12-01 $0.42 $0.43 $0.41 $0.42 $0.42 76,582
2022-11-30 $0.41 $0.42 $0.41 $0.42 $0.42 20,601
2022-11-29 $0.40 $0.43 $0.40 $0.41 $0.41 22,109
2022-11-28 $0.42 $0.42 $0.40 $0.41 $0.41 29,707
2022-11-25 $0.41 $0.42 $0.41 $0.42 $0.42 6,259
2022-11-23 $0.41 $0.42 $0.41 $0.42 $0.42 7,580
2022-11-22 $0.42 $0.43 $0.41 $0.42 $0.42 34,529
2022-11-21 $0.42 $0.44 $0.41 $0.42 $0.42 29,251
2022-11-18 $0.44 $0.45 $0.41 $0.42 $0.42 16,111
2022-11-17 $0.44 $0.47 $0.44 $0.44 $0.44 22,263
2022-11-16 $0.45 $0.48 $0.45 $0.47 $0.47 32,765
2022-11-15 $0.48 $0.49 $0.45 $0.45 $0.45 45,988
2022-11-14 $0.48 $0.48 $0.47 $0.47 $0.47 88,428
2022-11-11 $0.56 $0.56 $0.47 $0.50 $0.50 57,034
2022-11-10 $0.53 $0.59 $0.53 $0.53 $0.53 46,083
2022-11-09 $0.53 $0.60 $0.52 $0.52 $0.52 19,029
2022-11-08 $0.54 $0.56 $0.53 $0.54 $0.54 21,506
2022-11-07 $0.56 $0.57 $0.55 $0.55 $0.55 1,206
2022-11-04 $0.55 $0.59 $0.55 $0.56 $0.56 12,842
2022-11-03 $0.60 $0.60 $0.56 $0.59 $0.59 1,438
2022-11-02 $0.59 $0.59 $0.54 $0.57 $0.57 12,998
2022-11-01 $0.57 $0.57 $0.54 $0.56 $0.56 22,988
2022-10-31 $0.58 $0.58 $0.56 $0.56 $0.56 11,507
2022-10-28 $0.55 $0.60 $0.55 $0.58 $0.58 23,728
2022-10-27 $0.57 $0.57 $0.52 $0.54 $0.54 38,845
2022-10-26 $0.57 $0.60 $0.55 $0.57 $0.57 33,929
2022-10-25 $0.58 $0.60 $0.57 $0.59 $0.59 12,325
2022-10-24 $0.58 $0.60 $0.55 $0.60 $0.60 27,726
2022-10-21 $0.58 $0.62 $0.58 $0.58 $0.58 14,734
2022-10-20 $0.61 $0.61 $0.58 $0.60 $0.60 17,942
2022-10-19 $0.61 $0.62 $0.59 $0.59 $0.59 5,242
2022-10-18 $0.62 $0.64 $0.60 $0.60 $0.60 24,773
2022-10-17 $0.58 $0.61 $0.58 $0.58 $0.58 18,467
2022-10-14 $0.63 $0.63 $0.59 $0.59 $0.59 10,500
2022-10-13 $0.62 $0.68 $0.57 $0.59 $0.59 23,727
2022-10-12 $0.58 $0.68 $0.58 $0.62 $0.62 39,049
2022-10-11 $0.65 $0.68 $0.60 $0.64 $0.64 38,191
2022-10-10 $0.66 $0.70 $0.60 $0.67 $0.67 30,167
2022-10-07 $0.68 $0.69 $0.65 $0.67 $0.67 11,246
2022-10-06 $0.68 $0.68 $0.65 $0.68 $0.68 5,259
2022-10-05 $0.69 $0.70 $0.68 $0.68 $0.68 30,985
2022-10-04 $0.69 $0.72 $0.66 $0.67 $0.67 35,415
2022-10-03 $0.70 $0.70 $0.67 $0.69 $0.69 10,245
2022-09-30 $0.66 $0.70 $0.66 $0.68 $0.68 6,979
2022-09-29 $0.73 $0.73 $0.70 $0.70 $0.70 3,919
2022-09-28 $0.73 $0.73 $0.69 $0.71 $0.71 6,791
2022-09-27 $0.72 $0.73 $0.66 $0.70 $0.70 9,992
2022-09-26 $0.73 $0.73 $0.66 $0.69 $0.69 6,834
2022-09-23 $0.71 $0.71 $0.68 $0.71 $0.71 12,866
2022-09-22 $0.77 $0.78 $0.68 $0.73 $0.73 46,116
2022-09-21 $0.81 $0.81 $0.75 $0.77 $0.77 7,732
2022-09-20 $0.77 $0.79 $0.76 $0.78 $0.78 5,671
2022-09-19 $0.81 $0.81 $0.77 $0.78 $0.78 5,932
2022-09-16 $0.78 $0.82 $0.77 $0.82 $0.82 13,867
2022-09-15 $0.78 $0.80 $0.78 $0.79 $0.79 11,617
2022-09-14 $0.81 $0.81 $0.76 $0.77 $0.77 40,343
2022-09-13 $0.84 $0.89 $0.76 $0.76 $0.76 21,820
2022-09-12 $0.89 $0.91 $0.80 $0.84 $0.84 24,255
2022-09-09 $0.80 $0.90 $0.80 $0.87 $0.87 5,177
2022-09-08 $0.80 $0.88 $0.80 $0.84 $0.84 27,327
2022-09-07 $0.81 $0.85 $0.80 $0.80 $0.80 19,126
2022-09-06 $0.86 $0.86 $0.80 $0.84 $0.84 8,819
2022-09-02 $0.87 $0.90 $0.80 $0.82 $0.82 17,539
2022-09-01 $0.91 $0.91 $0.85 $0.85 $0.85 4,039
2022-08-31 $0.91 $0.91 $0.85 $0.87 $0.87 21,404
2022-08-30 $0.91 $0.92 $0.83 $0.89 $0.89 26,498
2022-08-29 $0.85 $0.93 $0.85 $0.91 $0.91 21,525
2022-08-26 $0.91 $0.93 $0.88 $0.91 $0.91 16,933
2022-08-25 $0.92 $0.92 $0.88 $0.91 $0.91 22,065
2022-08-24 $0.86 $1.00 $0.86 $0.92 $0.92 52,010
2022-08-23 $0.98 $0.99 $0.90 $0.90 $0.90 35,917
2022-08-22 $0.90 $1.02 $0.89 $0.95 $0.95 123,957
2022-08-19 $0.93 $0.95 $0.88 $0.94 $0.94 66,853
2022-08-18 $0.91 $0.94 $0.89 $0.94 $0.94 100,056
2022-08-17 $0.84 $0.93 $0.80 $0.91 $0.91 56,535
2022-08-16 $0.85 $0.89 $0.83 $0.84 $0.84 67,390
2022-08-15 $0.79 $0.86 $0.75 $0.84 $0.84 58,076
2022-08-12 $0.82 $0.84 $0.74 $0.80 $0.80 53,698
2022-08-11 $0.76 $0.84 $0.74 $0.82 $0.82 211,802
2022-08-10 $0.75 $0.76 $0.74 $0.76 $0.76 44,832
2022-08-09 $0.72 $0.75 $0.70 $0.74 $0.74 86,723
2022-08-08 $0.72 $0.72 $0.70 $0.72 $0.72 33,864
2022-08-05 $0.72 $0.73 $0.69 $0.72 $0.72 48,109
2022-08-04 $0.66 $0.73 $0.66 $0.72 $0.72 125,968
2022-08-03 $0.63 $0.66 $0.63 $0.65 $0.65 30,538
2022-08-02 $0.66 $0.66 $0.62 $0.63 $0.63 15,166
2022-08-01 $0.64 $0.65 $0.63 $0.63 $0.63 6,590
2022-07-29 $0.63 $0.66 $0.61 $0.66 $0.66 13,413
2022-07-28 $0.63 $0.66 $0.60 $0.63 $0.63 41,208
2022-07-27 $0.63 $0.65 $0.61 $0.64 $0.64 20,551
2022-07-26 $0.65 $0.67 $0.62 $0.62 $0.62 44,648
2022-07-25 $0.64 $0.68 $0.64 $0.66 $0.66 26,445
2022-07-22 $0.66 $0.66 $0.64 $0.65 $0.65 49,938
2022-07-21 $0.65 $0.69 $0.65 $0.66 $0.66 65,438
2022-07-20 $0.65 $0.66 $0.64 $0.64 $0.64 23,442
2022-07-19 $0.65 $0.66 $0.65 $0.65 $0.65 21,444
2022-07-18 $0.63 $0.66 $0.63 $0.65 $0.65 73,268
2022-07-15 $0.62 $0.62 $0.59 $0.61 $0.61 85,751
2022-07-14 $0.64 $0.65 $0.61 $0.63 $0.63 61,598
2022-07-13 $0.64 $0.66 $0.64 $0.65 $0.65 41,449
2022-07-12 $0.67 $0.68 $0.65 $0.66 $0.66 46,336
2022-07-11 $0.67 $0.68 $0.64 $0.65 $0.65 20,333
2022-07-08 $0.66 $0.68 $0.64 $0.66 $0.66 56,730
2022-07-07 $0.63 $0.66 $0.62 $0.65 $0.65 91,019
2022-07-06 $0.64 $0.65 $0.62 $0.63 $0.63 86,845
2022-07-05 $0.64 $0.68 $0.61 $0.62 $0.62 208,362
2022-07-01 $0.63 $0.66 $0.62 $0.64 $0.64 87,464
2022-06-30 $0.70 $0.70 $0.62 $0.66 $0.66 320,324
2022-06-29 $0.85 $0.85 $0.61 $0.69 $0.69 646,713
2022-06-28 $0.88 $0.94 $0.78 $0.82 $0.82 468,064
2022-06-27 $0.81 $0.91 $0.72 $0.88 $0.88 1,312,247
2022-06-24 $0.73 $1.20 $0.72 $0.86 $0.86 6,333,672
2022-06-23 $0.75 $0.75 $0.72 $0.72 $0.72 38,567
2022-06-22 $0.72 $0.77 $0.72 $0.76 $0.76 16,724
2022-06-21 $0.74 $0.79 $0.73 $0.74 $0.74 19,000
2022-06-17 $0.72 $0.76 $0.71 $0.74 $0.74 34,476
2022-06-16 $0.73 $0.75 $0.72 $0.74 $0.74 15,811
2022-06-15 $0.73 $0.76 $0.72 $0.74 $0.74 16,765
2022-06-14 $0.78 $0.78 $0.71 $0.75 $0.75 26,259
2022-06-13 $0.80 $0.80 $0.77 $0.78 $0.78 28,662
2022-06-10 $0.80 $0.84 $0.75 $0.84 $0.84 20,735
2022-06-09 $0.74 $0.90 $0.74 $0.83 $0.83 101,802
2022-06-08 $0.72 $0.76 $0.72 $0.76 $0.76 12,043
2022-06-07 $0.75 $0.75 $0.72 $0.73 $0.73 6,449
2022-06-06 $0.75 $0.75 $0.72 $0.72 $0.72 7,334
2022-06-03 $0.74 $0.75 $0.72 $0.73 $0.73 12,681
2022-06-02 $0.74 $0.76 $0.73 $0.74 $0.74 33,079
2022-06-01 $0.75 $0.75 $0.71 $0.71 $0.71 20,111
2022-05-31 $0.71 $0.75 $0.71 $0.72 $0.72 13,506
2022-05-27 $0.71 $0.75 $0.71 $0.71 $0.71 30,300
2022-05-26 $0.72 $0.75 $0.70 $0.72 $0.72 46,091
2022-05-25 $0.73 $0.76 $0.72 $0.72 $0.72 30,643
2022-05-24 $0.76 $0.78 $0.74 $0.74 $0.74 35,915
2022-05-23 $0.79 $0.80 $0.76 $0.78 $0.78 16,142
2022-05-20 $0.82 $0.82 $0.79 $0.80 $0.80 16,880
2022-05-19 $0.82 $0.84 $0.79 $0.82 $0.82 29,609
2022-05-18 $0.76 $0.84 $0.76 $0.83 $0.83 56,541
2022-05-17 $0.78 $0.83 $0.78 $0.79 $0.79 15,876
2022-05-16 $0.77 $0.83 $0.74 $0.79 $0.79 24,919
2022-05-13 $0.75 $0.79 $0.75 $0.78 $0.78 34,934
2022-05-12 $0.75 $0.79 $0.74 $0.75 $0.75 24,634
2022-05-11 $0.78 $0.82 $0.75 $0.75 $0.75 75,471
2022-05-10 $0.79 $0.81 $0.75 $0.78 $0.78 28,017
2022-05-09 $0.83 $0.83 $0.76 $0.76 $0.76 77,106
2022-05-06 $0.82 $0.90 $0.81 $0.82 $0.82 21,566
2022-05-05 $0.87 $0.91 $0.83 $0.87 $0.87 43,709
2022-05-04 $0.86 $0.90 $0.86 $0.89 $0.89 19,171
2022-05-03 $0.90 $0.91 $0.86 $0.88 $0.88 29,346
2022-05-02 $0.90 $0.94 $0.88 $0.90 $0.90 21,884
2022-04-29 $0.89 $0.91 $0.86 $0.89 $0.89 20,179
2022-04-28 $0.93 $0.94 $0.87 $0.91 $0.91 49,147
2022-04-27 $0.91 $0.95 $0.89 $0.89 $0.89 61,904
2022-04-26 $0.93 $1.01 $0.92 $0.95 $0.95 24,294
2022-04-25 $0.98 $1.01 $0.93 $0.95 $0.95 25,047
2022-04-22 $0.94 $0.98 $0.91 $0.98 $0.98 10,665
2022-04-21 $1.00 $1.02 $0.94 $0.94 $0.94 40,898
2022-04-20 $0.99 $1.02 $0.96 $0.98 $0.98 24,751
2022-04-19 $0.97 $1.01 $0.95 $0.98 $0.98 30,053
2022-04-18 $1.04 $1.11 $0.96 $0.98 $0.98 45,373
2022-04-14 $1.05 $1.10 $1.04 $1.04 $1.04 21,095
2022-04-13 $1.07 $1.10 $1.06 $1.08 $1.08 29,900
2022-04-12 $1.19 $1.24 $1.05 $1.08 $1.08 120,419
2022-04-11 $1.08 $1.20 $1.03 $1.18 $1.18 255,378
2022-04-08 $1.03 $1.10 $1.01 $1.07 $1.07 75,639
2022-04-07 $1.10 $1.10 $1.00 $1.05 $1.05 23,579
2022-04-06 $1.05 $1.10 $1.02 $1.07 $1.07 49,945
2022-04-05 $1.10 $1.10 $1.00 $1.06 $1.06 117,274
2022-04-04 $1.05 $1.09 $1.03 $1.08 $1.08 19,671
2022-04-01 $1.17 $1.18 $1.04 $1.07 $1.07 46,792
2022-03-31 $1.01 $1.09 $0.99 $1.06 $1.06 168,548
2022-03-30 $0.98 $1.03 $0.98 $1.02 $1.02 50,639
2022-03-29 $1.02 $1.02 $0.93 $0.99 $0.99 70,511
2022-03-28 $1.00 $1.02 $0.93 $0.97 $0.97 91,174
2022-03-25 $1.02 $1.02 $0.99 $1.00 $1.00 79,050
2022-03-24 $1.03 $1.05 $1.02 $1.02 $1.02 32,347
2022-03-23 $1.01 $1.07 $1.01 $1.05 $1.05 62,755
2022-03-22 $1.14 $1.14 $1.01 $1.01 $1.01 134,196
2022-03-21 $1.05 $1.09 $1.00 $1.06 $1.06 104,514
2022-03-18 $1.01 $1.05 $0.91 $1.05 $1.05 185,793
2022-03-17 $0.85 $0.97 $0.84 $0.97 $0.97 183,159
2022-03-16 $0.82 $0.88 $0.80 $0.84 $0.84 124,385
2022-03-15 $0.80 $0.83 $0.80 $0.80 $0.80 80,761
2022-03-14 $0.84 $0.88 $0.80 $0.80 $0.80 49,806
2022-03-11 $0.88 $0.88 $0.84 $0.84 $0.84 29,604
2022-03-10 $0.86 $0.88 $0.82 $0.86 $0.86 80,227
2022-03-09 $0.82 $0.87 $0.82 $0.85 $0.85 107,701
2022-03-08 $0.80 $0.85 $0.80 $0.81 $0.81 138,552
2022-03-07 $0.87 $0.87 $0.81 $0.81 $0.81 91,284
2022-03-04 $0.93 $0.93 $0.87 $0.87 $0.87 53,370
2022-03-03 $0.94 $0.97 $0.93 $0.93 $0.93 72,818
2022-03-02 $0.92 $0.95 $0.91 $0.94 $0.94 43,097
2022-03-01 $0.89 $0.97 $0.89 $0.93 $0.93 60,649
2022-02-28 $0.86 $0.95 $0.85 $0.89 $0.89 54,886
2022-02-25 $0.84 $0.90 $0.83 $0.88 $0.88 38,213
2022-02-24 $0.79 $0.88 $0.78 $0.86 $0.86 147,641
2022-02-23 $0.88 $0.90 $0.80 $0.84 $0.84 143,176
2022-02-22 $0.92 $0.92 $0.86 $0.88 $0.88 131,004
2022-02-18 $0.99 $0.99 $0.89 $0.92 $0.92 47,092
2022-02-17 $0.95 $0.98 $0.90 $0.93 $0.93 97,542
2022-02-16 $0.96 $1.02 $0.92 $0.95 $0.95 129,084
2022-02-15 $0.99 $0.99 $0.80 $0.92 $0.92 496,066
2022-02-14 $1.03 $1.03 $0.98 $0.99 $0.99 65,511
2022-02-11 $1.06 $1.07 $0.98 $1.04 $1.04 266,494
2022-02-10 $1.05 $1.09 $1.04 $1.08 $1.08 46,158
2022-02-09 $1.07 $1.10 $1.05 $1.06 $1.06 119,985
2022-02-08 $1.10 $1.12 $1.04 $1.09 $1.09 230,824
2022-02-07 $1.05 $1.23 $1.04 $1.11 $1.11 5,646,586
2022-02-04 $1.05 $1.06 $0.98 $0.98 $0.98 61,901
2022-02-03 $1.01 $1.04 $1.01 $1.03 $1.03 10,393
2022-02-02 $1.09 $1.11 $1.01 $1.04 $1.04 62,952
2022-02-01 $1.06 $1.13 $1.05 $1.08 $1.08 36,489
2022-01-31 $0.97 $1.07 $0.97 $1.05 $1.05 70,509
2022-01-28 $1.00 $1.00 $0.97 $0.97 $0.97 96,219
2022-01-27 $0.99 $1.04 $0.97 $0.97 $0.97 226,757
2022-01-26 $0.97 $1.04 $0.97 $0.99 $0.99 69,163
2022-01-25 $0.94 $0.98 $0.92 $0.97 $0.97 90,235
2022-01-24 $1.02 $1.02 $0.88 $0.94 $0.94 208,097
2022-01-21 $1.09 $1.11 $1.01 $1.02 $1.02 81,184
2022-01-20 $1.14 $1.14 $1.10 $1.11 $1.11 26,070
2022-01-19 $1.10 $1.14 $1.09 $1.10 $1.10 46,614
2022-01-18 $1.11 $1.13 $1.10 $1.11 $1.11 33,362
2022-01-14 $1.11 $1.14 $1.11 $1.14 $1.14 64,166
2022-01-13 $1.17 $1.17 $1.12 $1.14 $1.14 84,034
2022-01-12 $1.23 $1.23 $1.14 $1.17 $1.17 63,337
2022-01-11 $1.11 $1.21 $1.11 $1.17 $1.17 64,708
2022-01-10 $1.15 $1.16 $1.09 $1.13 $1.13 76,647
2022-01-07 $1.16 $1.18 $1.15 $1.16 $1.16 56,979
2022-01-06 $1.23 $1.25 $1.16 $1.16 $1.16 129,644
2022-01-05 $1.26 $1.29 $1.23 $1.26 $1.26 108,004
2022-01-04 $1.23 $1.30 $1.20 $1.26 $1.26 139,019
2022-01-03 $1.13 $1.26 $1.12 $1.24 $1.24 249,181
2021-12-31 $1.13 $1.18 $1.12 $1.14 $1.14 183,791
2021-12-30 $1.08 $1.21 $1.08 $1.15 $1.15 567,172
2021-12-29 $1.13 $1.14 $1.07 $1.11 $1.11 326,654
2021-12-28 $1.20 $1.24 $1.15 $1.15 $1.15 317,160
2021-12-27 $1.30 $1.31 $1.23 $1.24 $1.24 228,157
2021-12-23 $1.37 $1.37 $1.28 $1.30 $1.30 152,715
2021-12-22 $1.38 $1.40 $1.35 $1.36 $1.36 44,996
2021-12-21 $1.38 $1.42 $1.35 $1.38 $1.38 70,539
2021-12-20 $1.38 $1.43 $1.34 $1.38 $1.38 46,430
2021-12-17 $1.36 $1.43 $1.35 $1.42 $1.42 49,073
2021-12-16 $1.37 $1.44 $1.36 $1.36 $1.36 56,608
2021-12-15 $1.43 $1.47 $1.32 $1.37 $1.37 152,394
2021-12-14 $1.43 $1.50 $1.41 $1.45 $1.45 30,172
2021-12-13 $1.50 $1.55 $1.40 $1.44 $1.44 57,344
2021-12-10 $1.57 $1.60 $1.49 $1.49 $1.49 60,121
2021-12-09 $1.51 $1.60 $1.51 $1.52 $1.52 19,912
2021-12-08 $1.53 $1.63 $1.52 $1.59 $1.59 50,691
2021-12-07 $1.45 $1.65 $1.43 $1.55 $1.55 216,415
2021-12-06 $1.39 $1.47 $1.35 $1.46 $1.46 123,170
2021-12-03 $1.44 $1.44 $1.29 $1.39 $1.39 149,736
2021-12-02 $1.45 $1.49 $1.38 $1.44 $1.44 120,479
2021-12-01 $1.54 $1.56 $1.45 $1.45 $1.45 128,565
2021-11-30 $1.52 $1.63 $1.51 $1.54 $1.54 98,504
2021-11-29 $1.62 $1.65 $1.52 $1.52 $1.52 161,239
2021-11-26 $1.62 $1.68 $1.59 $1.60 $1.60 90,991
2021-11-24 $1.59 $1.67 $1.55 $1.66 $1.66 131,306
2021-11-23 $1.66 $1.70 $1.57 $1.57 $1.57 167,701
2021-11-22 $1.74 $1.74 $1.60 $1.63 $1.63 210,964
2021-11-19 $1.75 $1.79 $1.70 $1.70 $1.70 120,829
2021-11-18 $1.95 $1.95 $1.78 $1.78 $1.78 264,480
2021-11-17 $2.04 $2.06 $1.95 $1.96 $1.96 252,853
2021-11-16 $2.10 $2.11 $2.05 $2.07 $2.07 101,661
2021-11-15 $2.15 $2.20 $2.10 $2.11 $2.11 82,459
2021-11-12 $2.12 $2.18 $2.05 $2.16 $2.16 215,487
2021-11-11 $2.16 $2.20 $2.13 $2.13 $2.13 73,527
2021-11-10 $2.17 $2.22 $2.13 $2.17 $2.17 90,710
2021-11-09 $2.18 $2.20 $2.14 $2.17 $2.17 54,922
2021-11-08 $2.21 $2.24 $2.18 $2.19 $2.19 65,642
2021-11-05 $2.32 $2.32 $2.21 $2.23 $2.23 89,938
2021-11-04 $2.27 $2.32 $2.25 $2.30 $2.30 62,981
2021-11-03 $2.18 $2.30 $2.18 $2.28 $2.28 143,761
2021-11-02 $2.14 $2.19 $2.14 $2.19 $2.19 96,612
2021-11-01 $2.13 $2.20 $2.13 $2.16 $2.16 71,690
2021-10-29 $2.15 $2.17 $2.12 $2.13 $2.13 92,231
2021-10-28 $2.17 $2.40 $2.10 $2.14 $2.14 847,962
2021-10-27 $2.18 $2.23 $2.12 $2.12 $2.12 102,793
2021-10-26 $2.16 $2.23 $2.16 $2.18 $2.18 60,399
2021-10-25 $2.22 $2.25 $2.20 $2.20 $2.20 55,077
2021-10-22 $2.30 $2.30 $2.20 $2.22 $2.22 90,884
2021-10-21 $2.27 $2.37 $2.27 $2.28 $2.28 116,347
2021-10-20 $2.25 $2.30 $2.22 $2.28 $2.28 53,174
2021-10-19 $2.25 $2.30 $2.20 $2.24 $2.24 109,835
2021-10-18 $2.25 $2.29 $2.20 $2.25 $2.25 46,748
2021-10-15 $2.28 $2.32 $2.22 $2.28 $2.28 144,014
2021-10-14 $2.27 $2.34 $2.24 $2.26 $2.26 96,276
2021-10-13 $2.14 $2.37 $2.10 $2.28 $2.28 473,197
2021-10-12 $2.13 $2.14 $2.07 $2.14 $2.14 69,982
2021-10-11 $2.10 $2.14 $2.09 $2.12 $2.12 152,953
2021-10-08 $2.07 $2.13 $2.07 $2.12 $2.12 63,352
2021-10-07 $2.12 $2.19 $2.08 $2.10 $2.10 200,576
2021-10-06 $2.16 $2.16 $2.07 $2.14 $2.14 136,434
2021-10-05 $2.26 $2.28 $2.13 $2.17 $2.17 268,905
2021-10-04 $2.27 $2.34 $2.25 $2.26 $2.26 137,321
2021-10-01 $2.30 $2.35 $2.28 $2.30 $2.30 76,841
2021-09-30 $2.27 $2.34 $2.26 $2.28 $2.28 178,143
2021-09-29 $2.37 $2.39 $2.26 $2.30 $2.30 260,623
2021-09-28 $2.37 $2.45 $2.35 $2.35 $2.35 164,415
2021-09-27 $2.44 $2.49 $2.36 $2.42 $2.42 229,579
2021-09-24 $2.48 $2.51 $2.32 $2.44 $2.44 269,617
2021-09-23 $2.41 $2.56 $2.37 $2.51 $2.51 902,241
2021-09-22 $2.36 $2.43 $2.25 $2.38 $2.38 571,227
2021-09-21 $2.35 $2.47 $2.25 $2.34 $2.34 1,385,162
2021-09-20 $2.32 $3.08 $2.32 $2.38 $2.38 16,799,720
2021-09-17 $2.31 $2.37 $2.31 $2.33 $2.33 93,710
2021-09-16 $2.42 $2.48 $2.33 $2.34 $2.34 134,574
2021-09-15 $2.34 $2.47 $2.34 $2.41 $2.41 162,932
2021-09-14 $2.48 $2.49 $2.33 $2.38 $2.38 197,438
2021-09-13 $2.47 $2.50 $2.44 $2.48 $2.48 54,666
2021-09-10 $2.54 $2.56 $2.48 $2.50 $2.50 61,426
2021-09-09 $2.48 $2.60 $2.48 $2.52 $2.52 64,058
2021-09-08 $2.54 $2.54 $2.44 $2.47 $2.47 87,782
2021-09-07 $2.50 $2.59 $2.49 $2.54 $2.54 79,696
2021-09-03 $2.56 $2.57 $2.46 $2.51 $2.51 185,187
2021-09-02 $2.58 $2.67 $2.53 $2.56 $2.56 281,946
2021-09-01 $2.78 $2.81 $2.54 $2.59 $2.59 301,086
2021-08-31 $2.81 $2.95 $2.75 $2.78 $2.78 674,003
2021-08-30 $2.65 $2.80 $2.55 $2.69 $2.69 434,545
2021-08-27 $2.61 $2.76 $2.58 $2.62 $2.62 336,110
2021-08-26 $2.66 $2.72 $2.52 $2.58 $2.58 152,082
2021-08-25 $2.48 $2.72 $2.47 $2.65 $2.65 952,575
2021-08-24 $2.43 $2.54 $2.43 $2.47 $2.47 109,749
2021-08-23 $2.43 $2.47 $2.39 $2.45 $2.45 60,154
2021-08-20 $2.40 $2.55 $2.36 $2.45 $2.45 102,426
2021-08-19 $2.32 $2.50 $2.32 $2.42 $2.42 383,432
2021-08-18 $2.35 $2.39 $2.31 $2.33 $2.33 97,598
2021-08-17 $2.36 $2.39 $2.30 $2.33 $2.33 71,214
2021-08-16 $2.40 $2.43 $2.31 $2.38 $2.38 119,499
2021-08-13 $2.45 $2.50 $2.36 $2.40 $2.40 233,411
2021-08-12 $2.47 $2.50 $2.41 $2.42 $2.42 113,137
2021-08-11 $2.42 $2.47 $2.40 $2.45 $2.45 105,179
2021-08-10 $2.53 $2.56 $2.38 $2.44 $2.44 226,336
2021-08-09 $2.50 $2.54 $2.47 $2.50 $2.50 41,948
2021-08-06 $2.53 $2.53 $2.44 $2.50 $2.50 48,766
2021-08-05 $2.53 $2.57 $2.46 $2.49 $2.49 62,468
2021-08-04 $2.50 $2.57 $2.45 $2.50 $2.50 57,978
2021-08-03 $2.60 $2.66 $2.49 $2.50 $2.50 88,187
2021-08-02 $2.60 $2.65 $2.55 $2.59 $2.59 62,737
2021-07-30 $2.57 $2.64 $2.54 $2.56 $2.56 56,857
2021-07-29 $2.54 $2.67 $2.54 $2.57 $2.57 52,208
2021-07-28 $2.51 $2.60 $2.48 $2.56 $2.56 72,582
2021-07-27 $2.54 $2.61 $2.48 $2.53 $2.53 116,615
2021-07-26 $2.76 $2.79 $2.55 $2.57 $2.57 227,263
2021-07-23 $2.58 $2.87 $2.52 $2.74 $2.74 714,801
2021-07-22 $2.62 $2.64 $2.58 $2.61 $2.61 19,882
2021-07-21 $2.60 $2.70 $2.52 $2.62 $2.62 68,048
2021-07-20 $2.50 $2.67 $2.47 $2.60 $2.60 73,735
2021-07-19 $2.45 $2.58 $2.41 $2.52 $2.52 143,674
2021-07-16 $2.52 $2.56 $2.46 $2.47 $2.47 116,846
2021-07-15 $2.52 $2.59 $2.49 $2.52 $2.52 68,760
2021-07-14 $2.64 $2.69 $2.51 $2.51 $2.51 92,555
2021-07-13 $2.68 $2.82 $2.61 $2.65 $2.65 320,022
2021-07-12 $2.64 $2.74 $2.62 $2.66 $2.66 84,348
2021-07-09 $2.76 $2.77 $2.64 $2.72 $2.72 94,135
2021-07-08 $2.55 $2.86 $2.55 $2.75 $2.75 183,281
2021-07-07 $2.68 $2.77 $2.50 $2.59 $2.59 332,375
2021-07-06 $2.77 $2.77 $2.61 $2.61 $2.61 193,647
2021-07-02 $2.88 $2.90 $2.76 $2.76 $2.76 145,007
2021-07-01 $2.97 $2.98 $2.86 $2.87 $2.87 114,688
2021-06-30 $2.98 $3.10 $2.95 $2.96 $2.96 333,227
2021-06-29 $2.93 $3.22 $2.85 $2.93 $2.93 795,863
2021-06-28 $2.91 $3.07 $2.75 $2.96 $2.96 742,772
2021-06-25 $2.70 $2.97 $2.64 $2.81 $2.81 371,309
2021-06-24 $2.70 $2.75 $2.69 $2.70 $2.70 53,286
2021-06-23 $2.59 $2.74 $2.59 $2.73 $2.73 113,234
2021-06-22 $2.62 $2.64 $2.58 $2.59 $2.59 47,645
2021-06-21 $2.73 $2.74 $2.60 $2.63 $2.63 65,211
2021-06-18 $2.81 $2.83 $2.68 $2.68 $2.68 131,744
2021-06-17 $2.76 $2.83 $2.73 $2.81 $2.81 71,624
2021-06-16 $2.74 $2.85 $2.72 $2.73 $2.73 131,431
2021-06-15 $2.91 $2.93 $2.75 $2.82 $2.82 121,075
2021-06-14 $3.03 $3.03 $2.89 $2.95 $2.95 96,077
2021-06-11 $2.98 $3.09 $2.90 $2.93 $2.93 128,090
2021-06-10 $3.06 $3.09 $2.87 $2.97 $2.97 359,732
2021-06-09 $2.85 $2.96 $2.80 $2.89 $2.89 113,623
2021-06-08 $2.81 $2.87 $2.76 $2.85 $2.85 116,797
2021-06-07 $2.76 $2.78 $2.72 $2.77 $2.77 64,960
2021-06-04 $2.75 $2.78 $2.71 $2.72 $2.72 48,398
2021-06-03 $2.74 $2.75 $2.69 $2.74 $2.74 82,983
2021-06-02 $2.79 $2.83 $2.73 $2.77 $2.77 186,535
2021-06-01 $2.75 $2.85 $2.70 $2.77 $2.77 67,233
2021-05-28 $2.79 $2.80 $2.70 $2.75 $2.75 84,701
2021-05-27 $2.63 $2.78 $2.62 $2.77 $2.77 130,121
2021-05-26 $2.59 $2.65 $2.56 $2.58 $2.58 70,294
2021-05-25 $2.59 $2.67 $2.55 $2.56 $2.56 68,947
2021-05-24 $2.60 $2.71 $2.54 $2.62 $2.62 122,315
2021-05-21 $2.62 $2.65 $2.57 $2.60 $2.60 81,489
2021-05-20 $2.53 $2.62 $2.47 $2.57 $2.57 57,802
2021-05-19 $2.45 $2.55 $2.43 $2.50 $2.50 68,917
2021-05-18 $2.46 $2.58 $2.46 $2.47 $2.47 206,754
2021-05-17 $2.43 $2.52 $2.43 $2.45 $2.45 54,211
2021-05-14 $2.44 $2.56 $2.41 $2.41 $2.41 115,687
2021-05-13 $2.50 $2.58 $2.40 $2.40 $2.40 320,091
2021-05-12 $2.59 $2.65 $2.49 $2.51 $2.51 219,146
2021-05-11 $2.59 $2.67 $2.55 $2.64 $2.64 210,438
2021-05-10 $2.69 $2.76 $2.64 $2.66 $2.66 149,248
2021-05-07 $2.82 $2.93 $2.77 $2.77 $2.77 164,292
2021-05-06 $3.00 $3.05 $2.72 $2.82 $2.82 317,528
2021-05-05 $2.95 $3.08 $2.91 $2.97 $2.97 193,318
2021-05-04 $3.03 $3.05 $2.85 $3.01 $3.01 123,525
2021-05-03 $3.04 $3.09 $3.00 $3.05 $3.05 90,117
2021-04-30 $3.07 $3.08 $3.02 $3.06 $3.06 94,900
2021-04-29 $3.10 $3.18 $3.04 $3.08 $3.08 156,915
2021-04-28 $3.04 $3.18 $2.95 $3.10 $3.10 171,631
2021-04-27 $3.07 $3.10 $3.01 $3.04 $3.04 90,787
2021-04-26 $3.00 $3.17 $2.97 $3.11 $3.11 210,369
2021-04-23 $2.93 $3.07 $2.90 $3.00 $3.00 140,788
2021-04-22 $2.85 $2.98 $2.81 $2.98 $2.98 156,067
2021-04-21 $2.57 $2.93 $2.54 $2.84 $2.84 566,235
2021-04-20 $2.55 $2.67 $2.43 $2.63 $2.63 501,219
2021-04-19 $2.67 $2.73 $2.56 $2.56 $2.56 259,109
2021-04-16 $2.80 $2.84 $2.62 $2.63 $2.63 553,739
2021-04-15 $3.01 $3.05 $2.78 $2.78 $2.78 408,146
2021-04-14 $3.01 $3.11 $3.00 $3.01 $3.01 125,957
2021-04-13 $3.11 $3.16 $2.96 $3.00 $3.00 358,989
2021-04-12 $3.25 $3.25 $3.10 $3.12 $3.12 231,816
2021-04-09 $3.07 $3.39 $3.04 $3.25 $3.25 888,993
2021-04-08 $3.04 $3.14 $2.94 $3.08 $3.08 555,226
2021-04-07 $2.96 $3.09 $2.89 $3.03 $3.03 342,397
2021-04-06 $2.96 $3.04 $2.96 $2.99 $2.99 175,509
2021-04-05 $3.08 $3.12 $2.96 $2.97 $2.97 240,010
2021-04-01 $3.06 $3.13 $3.00 $3.09 $3.09 355,909
2021-03-31 $3.00 $3.12 $2.95 $3.06 $3.06 257,443
2021-03-30 $2.99 $3.03 $2.96 $3.00 $3.00 205,127
2021-03-29 $3.04 $3.09 $2.98 $3.00 $3.00 215,831
2021-03-26 $3.04 $3.09 $2.95 $3.00 $3.00 248,337
2021-03-25 $2.96 $3.15 $2.87 $2.98 $2.98 440,543
2021-03-24 $3.08 $3.16 $2.95 $2.98 $2.98 525,094
2021-03-23 $3.20 $3.23 $3.03 $3.09 $3.09 451,175
2021-03-22 $3.52 $3.55 $3.17 $3.24 $3.24 1,113,589
2021-03-19 $3.79 $3.79 $3.42 $3.42 $3.42 1,346,134
2021-03-18 $3.74 $4.00 $3.66 $3.90 $3.90 1,938,274
2021-03-17 $3.50 $3.85 $3.47 $3.75 $3.75 1,160,315
2021-03-16 $3.47 $3.65 $3.31 $3.51 $3.51 1,335,798
2021-03-15 $3.51 $3.57 $3.36 $3.48 $3.48 993,260
2021-03-12 $3.45 $3.65 $3.32 $3.53 $3.53 1,999,645
2021-03-11 $3.22 $3.58 $3.15 $3.56 $3.56 2,633,252
2021-03-10 $3.25 $3.41 $3.06 $3.18 $3.18 1,227,541
2021-03-09 $2.99 $3.20 $2.91 $3.17 $3.17 918,531
2021-03-08 $2.90 $3.01 $2.80 $2.91 $2.91 874,925
2021-03-05 $3.03 $3.10 $2.54 $2.95 $2.95 1,111,320
2021-03-04 $3.20 $3.25 $2.90 $3.02 $3.02 1,804,706
2021-03-03 $3.40 $3.41 $3.20 $3.25 $3.25 796,293
2021-03-02 $3.45 $3.61 $3.32 $3.38 $3.38 903,619
2021-03-01 $3.52 $3.57 $3.38 $3.46 $3.46 1,086,087
2021-02-26 $3.70 $3.72 $3.37 $3.40 $3.40 984,491
2021-02-25 $4.05 $4.05 $3.60 $3.69 $3.69 1,092,708
2021-02-24 $3.80 $3.94 $3.75 $3.88 $3.88 402,178
2021-02-23 $3.84 $3.87 $3.40 $3.77 $3.77 1,546,080
2021-02-22 $4.22 $4.26 $3.98 $4.04 $4.04 2,116,509
2021-02-19 $3.98 $4.16 $3.87 $4.15 $4.15 1,504,786
2021-02-18 $3.95 $4.01 $3.84 $3.90 $3.90 909,305
2021-02-17 $4.18 $4.24 $3.90 $4.03 $4.03 1,322,344
2021-02-16 $4.26 $4.35 $4.08 $4.15 $4.15 1,092,128
2021-02-12 $4.21 $4.34 $3.96 $4.19 $4.19 1,191,132
2021-02-11 $4.57 $4.59 $4.25 $4.28 $4.28 1,646,746
2021-02-10 $5.04 $5.05 $4.50 $4.50 $4.50 3,465,747
2021-02-09 $4.85 $5.40 $4.40 $5.00 $5.00 7,466,316
2021-02-08 $3.84 $4.75 $3.83 $4.70 $4.70 5,544,488
2021-02-05 $3.94 $3.98 $3.78 $3.83 $3.83 955,307
2021-02-04 $3.80 $3.89 $3.72 $3.87 $3.87 1,074,669
2021-02-03 $3.80 $3.88 $3.68 $3.80 $3.80 1,405,765
2021-02-02 $3.82 $3.90 $3.64 $3.76 $3.76 2,076,399
2021-02-01 $3.90 $3.99 $3.62 $3.77 $3.77 2,573,221
2021-01-29 $4.23 $4.33 $3.62 $3.78 $3.78 13,791,154
2021-01-28 $3.70 $4.64 $3.25 $3.55 $3.55 22,663,583
2021-01-27 $3.30 $3.35 $3.20 $3.28 $3.28 1,900,489
2021-01-26 $3.38 $3.51 $3.33 $3.43 $3.43 1,504,223
2021-01-25 $3.41 $3.50 $3.27 $3.35 $3.35 2,177,433
2021-01-22 $3.46 $3.47 $3.26 $3.43 $3.43 2,225,980
2021-01-21 $3.35 $3.65 $3.25 $3.46 $3.46 7,281,122
2021-01-20 $3.23 $3.39 $3.14 $3.25 $3.25 4,057,790
2021-01-19 $3.20 $3.21 $3.10 $3.19 $3.19 2,226,748
2021-01-15 $3.26 $3.26 $3.10 $3.17 $3.17 2,219,046
2021-01-14 $3.05 $3.25 $3.03 $3.18 $3.18 11,060,023
2021-01-13 $4.03 $4.16 $4.00 $4.00 $4.00 925,766
2021-01-12 $4.40 $4.45 $3.95 $4.19 $4.19 1,104,821
2021-01-11 $4.67 $4.72 $4.40 $4.51 $4.51 226,095
2021-01-08 $4.54 $4.78 $4.45 $4.68 $4.68 168,731
2021-01-07 $4.53 $4.60 $4.42 $4.55 $4.55 127,336
2021-01-06 $4.55 $4.64 $4.52 $4.53 $4.53 49,680
2021-01-05 $4.47 $4.65 $4.41 $4.55 $4.55 104,793
2021-01-04 $4.63 $4.63 $4.39 $4.42 $4.42 177,003
2020-12-31 $4.58 $4.88 $4.54 $4.70 $4.70 276,927
2020-12-30 $4.48 $4.80 $4.40 $4.59 $4.59 328,315
2020-12-29 $4.53 $4.55 $4.35 $4.45 $4.45 65,010
2020-12-28 $4.60 $4.65 $4.40 $4.45 $4.45 106,393
2020-12-24 $4.43 $4.64 $4.43 $4.59 $4.59 55,865
2020-12-23 $4.38 $4.53 $4.32 $4.45 $4.45 101,972
2020-12-22 $4.49 $4.53 $4.30 $4.36 $4.36 89,195
2020-12-21 $4.58 $4.66 $4.38 $4.44 $4.44 172,792
2020-12-18 $4.70 $4.88 $4.62 $4.64 $4.64 178,780
2020-12-17 $4.79 $4.84 $4.66 $4.69 $4.69 91,317
2020-12-16 $4.76 $4.81 $4.72 $4.79 $4.79 27,946
2020-12-15 $4.84 $4.98 $4.73 $4.75 $4.75 120,572
2020-12-14 $5.06 $5.11 $4.80 $4.85 $4.85 200,355
2020-12-11 $4.84 $5.70 $4.70 $5.04 $5.04 977,243
2020-12-10 $5.12 $5.20 $4.70 $4.90 $4.90 408,205
2020-12-09 $4.81 $4.90 $4.58 $4.70 $4.70 152,801
2020-12-08 $4.75 $4.94 $4.70 $4.83 $4.83 67,285
2020-12-07 $4.95 $4.95 $4.72 $4.79 $4.79 134,684
2020-12-04 $4.80 $4.99 $4.56 $4.94 $4.94 279,982
2020-12-03 $5.76 $5.76 $4.71 $4.84 $4.84 1,010,717
2020-12-02 $4.65 $5.06 $4.14 $4.80 $4.80 492,765
2020-12-01 $0.53 $0.54 $0.50 $0.51 $5.11 158,340
2020-11-30 $0.55 $0.56 $0.52 $0.54 $5.35 93,701
2020-11-27 $0.57 $0.57 $0.54 $0.56 $5.56 63,867
2020-11-25 $0.56 $0.60 $0.55 $0.57 $5.66 115,324
2020-11-24 $0.57 $0.60 $0.53 $0.56 $5.60 247,651
2020-11-23 $0.52 $0.68 $0.51 $0.59 $5.85 1,401,426
2020-11-20 $0.53 $0.53 $0.49 $0.50 $5.03 47,240
2020-11-19 $0.52 $0.53 $0.50 $0.53 $5.30 68,597
2020-11-18 $0.50 $0.52 $0.49 $0.51 $5.10 85,654
2020-11-17 $0.49 $0.50 $0.49 $0.50 $5.00 22,121
2020-11-16 $0.50 $0.50 $0.48 $0.50 $4.96 26,718
2020-11-13 $0.50 $0.50 $0.48 $0.50 $4.95 58,437
2020-11-12 $0.49 $0.49 $0.48 $0.48 $4.84 25,808
2020-11-11 $0.48 $0.49 $0.47 $0.49 $4.87 27,198
2020-11-10 $0.46 $0.50 $0.45 $0.49 $4.89 32,347
2020-11-09 $0.49 $0.52 $0.48 $0.49 $4.89 29,642
2020-11-06 $0.50 $0.50 $0.48 $0.49 $4.90 19,594
2020-11-05 $0.50 $0.50 $0.48 $0.50 $4.98 40,003
2020-11-04 $0.50 $0.50 $0.48 $0.48 $4.80 9,408
2020-11-03 $0.49 $0.49 $0.47 $0.49 $4.85 24,659
2020-11-02 $0.45 $0.48 $0.45 $0.47 $4.68 19,773
2020-10-30 $0.51 $0.51 $0.42 $0.45 $4.45 117,640
2020-10-29 $0.51 $0.51 $0.48 $0.51 $5.12 35,393
2020-10-28 $0.52 $0.53 $0.50 $0.51 $5.10 33,650
2020-10-27 $0.53 $0.54 $0.52 $0.53 $5.30 16,721
2020-10-26 $0.55 $0.55 $0.51 $0.53 $5.25 32,579
2020-10-23 $0.54 $0.58 $0.53 $0.54 $5.40 104,190
2020-10-22 $0.53 $0.55 $0.53 $0.54 $5.40 26,886
2020-10-21 $0.53 $0.54 $0.52 $0.54 $5.40 22,080
2020-10-20 $0.54 $0.54 $0.52 $0.53 $5.29 74,510
2020-10-19 $0.53 $0.54 $0.52 $0.53 $5.32 23,780
2020-10-16 $0.55 $0.55 $0.52 $0.54 $5.37 29,787
2020-10-15 $0.55 $0.56 $0.53 $0.55 $5.47 36,917
2020-10-14 $0.56 $0.56 $0.54 $0.54 $5.43 38,215
2020-10-13 $0.54 $0.56 $0.53 $0.54 $5.42 60,431
2020-10-12 $0.55 $0.55 $0.52 $0.54 $5.40 43,343
2020-10-09 $0.55 $0.55 $0.53 $0.55 $5.45 41,416
2020-10-08 $0.53 $0.54 $0.52 $0.54 $5.38 29,272
2020-10-07 $0.54 $0.56 $0.52 $0.53 $5.30 26,438
2020-10-06 $0.52 $0.53 $0.52 $0.53 $5.25 32,252
2020-10-05 $0.53 $0.55 $0.52 $0.53 $5.29 50,329
2020-10-02 $0.50 $0.54 $0.50 $0.53 $5.30 34,102
2020-10-01 $0.53 $0.53 $0.52 $0.53 $5.29 31,984
2020-09-30 $0.53 $0.53 $0.51 $0.52 $5.23 80,542
2020-09-29 $0.54 $0.54 $0.50 $0.52 $5.24 55,907
2020-09-28 $0.52 $0.53 $0.50 $0.53 $5.29 30,816
2020-09-25 $0.51 $0.52 $0.49 $0.52 $5.20 28,548
2020-09-24 $0.53 $0.53 $0.48 $0.51 $5.08 92,119
2020-09-23 $0.55 $0.55 $0.53 $0.54 $5.35 70,669
2020-09-22 $0.54 $0.59 $0.53 $0.56 $5.63 292,399
2020-09-21 $0.55 $0.55 $0.50 $0.54 $5.40 53,979
2020-09-18 $0.54 $0.55 $0.54 $0.55 $5.46 26,748
2020-09-17 $0.55 $0.56 $0.53 $0.54 $5.40 31,613
2020-09-16 $0.55 $0.56 $0.54 $0.56 $5.58 49,487
2020-09-15 $0.53 $0.55 $0.53 $0.54 $5.43 47,383
2020-09-14 $0.53 $0.53 $0.52 $0.53 $5.30 55,469
2020-09-11 $0.53 $0.54 $0.53 $0.54 $5.36 33,207
2020-09-10 $0.53 $0.55 $0.53 $0.53 $5.31 45,608
2020-09-09 $0.54 $0.55 $0.53 $0.54 $5.38 74,581
2020-09-08 $0.54 $0.56 $0.52 $0.55 $5.54 95,203
2020-09-04 $0.55 $0.55 $0.53 $0.54 $5.38 79,185
2020-09-03 $0.58 $0.60 $0.54 $0.54 $5.45 193,956
2020-09-02 $0.57 $0.59 $0.57 $0.58 $5.82 130,126
2020-09-01 $0.60 $0.61 $0.56 $0.57 $5.69 222,410
2020-08-31 $0.63 $0.64 $0.60 $0.61 $6.13 170,482
2020-08-28 $0.63 $0.63 $0.60 $0.61 $6.09 208,700
2020-08-27 $0.69 $0.69 $0.63 $0.65 $6.50 360,425
2020-08-26 $0.66 $0.79 $0.65 $0.73 $7.29 1,634,716
2020-08-25 $0.85 $1.44 $0.69 $0.71 $7.10 26,854,846
2020-08-24 $0.55 $0.56 $0.53 $0.53 $5.30 57,997
2020-08-21 $0.57 $0.58 $0.54 $0.56 $5.57 63,695
2020-08-20 $0.58 $0.58 $0.57 $0.57 $5.68 19,944
2020-08-19 $0.57 $0.59 $0.57 $0.58 $5.79 29,668
2020-08-18 $0.58 $0.59 $0.57 $0.58 $5.80 32,252
2020-08-17 $0.56 $0.58 $0.56 $0.57 $5.72 43,875
2020-08-14 $0.59 $0.61 $0.56 $0.56 $5.63 76,066
2020-08-13 $0.59 $0.59 $0.57 $0.58 $5.79 64,090
2020-08-12 $0.62 $0.62 $0.58 $0.59 $5.88 65,445
2020-08-11 $0.63 $0.64 $0.61 $0.61 $6.06 57,108
2020-08-10 $0.61 $0.65 $0.60 $0.64 $6.38 117,367
2020-08-07 $0.60 $0.61 $0.59 $0.60 $6.05 67,591
2020-08-06 $0.58 $0.64 $0.57 $0.61 $6.14 305,421
2020-08-05 $0.57 $0.58 $0.56 $0.58 $5.78 31,336
2020-08-04 $0.58 $0.59 $0.57 $0.58 $5.78 20,409
2020-08-03 $0.58 $0.59 $0.56 $0.58 $5.75 42,689
2020-07-31 $0.60 $0.60 $0.56 $0.57 $5.66 45,848
2020-07-30 $0.57 $0.61 $0.56 $0.59 $5.87 105,780
2020-07-29 $0.58 $0.59 $0.56 $0.58 $5.79 29,652
2020-07-28 $0.58 $0.59 $0.57 $0.58 $5.75 32,060
2020-07-27 $0.60 $0.60 $0.57 $0.58 $5.80 43,088
2020-07-24 $0.59 $0.59 $0.58 $0.58 $5.83 56,481
2020-07-23 $0.61 $0.62 $0.59 $0.59 $5.94 35,833
2020-07-22 $0.63 $0.64 $0.59 $0.61 $6.09 80,359
2020-07-21 $0.60 $0.62 $0.58 $0.62 $6.18 104,817
2020-07-20 $0.60 $0.61 $0.58 $0.60 $5.99 69,722
2020-07-17 $0.59 $0.61 $0.57 $0.60 $5.95 64,362
2020-07-16 $0.59 $0.59 $0.57 $0.59 $5.90 62,205
2020-07-15 $0.59 $0.60 $0.57 $0.59 $5.90 77,374
2020-07-14 $0.67 $0.67 $0.57 $0.60 $5.99 490,341
2020-07-13 $0.57 $0.59 $0.57 $0.58 $5.75 58,301
2020-07-10 $0.59 $0.60 $0.57 $0.58 $5.81 61,088
2020-07-09 $0.60 $0.60 $0.57 $0.59 $5.93 55,270
2020-07-08 $0.60 $0.62 $0.58 $0.60 $6.04 161,563
2020-07-07 $0.76 $0.78 $0.61 $0.65 $6.45 1,324,535
2020-07-06 $0.58 $0.58 $0.55 $0.57 $5.68 60,464
2020-07-02 $0.58 $0.58 $0.56 $0.56 $5.61 35,905
2020-07-01 $0.56 $0.59 $0.56 $0.58 $5.80 38,103
2020-06-30 $0.59 $0.59 $0.56 $0.56 $5.63 29,666
2020-06-29 $0.57 $0.59 $0.57 $0.57 $5.70 35,685
2020-06-26 $0.58 $0.59 $0.56 $0.56 $5.62 42,645
2020-06-25 $0.57 $0.60 $0.55 $0.58 $5.80 72,124
2020-06-24 $0.60 $0.60 $0.57 $0.58 $5.76 86,351
2020-06-23 $0.60 $0.62 $0.58 $0.60 $6.01 103,233
2020-06-22 $0.61 $0.62 $0.59 $0.59 $5.94 95,466
2020-06-19 $0.64 $0.65 $0.61 $0.61 $6.06 117,884
2020-06-18 $0.62 $0.65 $0.62 $0.65 $6.50 75,362
2020-06-17 $0.64 $0.65 $0.62 $0.64 $6.35 48,622
2020-06-16 $0.66 $0.67 $0.63 $0.65 $6.50 85,382
2020-06-15 $0.63 $0.64 $0.62 $0.64 $6.40 64,844
2020-06-12 $0.63 $0.65 $0.62 $0.64 $6.39 99,830
2020-06-11 $0.74 $0.74 $0.57 $0.63 $6.28 295,093
2020-06-10 $0.73 $0.80 $0.72 $0.72 $7.24 240,413
2020-06-09 $0.75 $0.75 $0.70 $0.71 $7.10 111,025
2020-06-08 $0.68 $0.74 $0.68 $0.72 $7.19 247,421
2020-06-05 $0.67 $0.69 $0.64 $0.69 $6.85 189,197
2020-06-04 $0.62 $0.67 $0.60 $0.66 $6.60 216,375
2020-06-03 $0.63 $0.64 $0.61 $0.63 $6.27 45,436
2020-06-02 $0.63 $0.64 $0.61 $0.63 $6.29 48,538
2020-06-01 $0.62 $0.64 $0.60 $0.63 $6.30 80,711
2020-05-29 $0.64 $0.65 $0.61 $0.63 $6.31 70,378
2020-05-28 $0.65 $0.65 $0.63 $0.64 $6.40 82,619
2020-05-27 $0.66 $0.67 $0.62 $0.64 $6.41 68,196
2020-05-26 $0.68 $0.70 $0.65 $0.66 $6.59 128,620
2020-05-22 $0.66 $0.66 $0.61 $0.64 $6.40 145,688
2020-05-21 $0.64 $0.70 $0.63 $0.66 $6.60 386,876
2020-05-20 $0.61 $0.63 $0.59 $0.62 $6.22 107,312
2020-05-19 $0.60 $0.64 $0.59 $0.61 $6.09 106,712
2020-05-18 $0.61 $0.61 $0.58 $0.59 $5.90 75,558
2020-05-15 $0.61 $0.61 $0.57 $0.60 $5.95 82,489
2020-05-14 $0.62 $0.64 $0.58 $0.63 $6.30 101,534
2020-05-13 $0.64 $0.66 $0.60 $0.62 $6.19 77,352
2020-05-12 $0.66 $0.69 $0.63 $0.64 $6.44 155,861
2020-05-11 $0.62 $0.66 $0.61 $0.64 $6.40 119,684
2020-05-08 $0.66 $0.66 $0.61 $0.62 $6.15 82,266
2020-05-07 $0.61 $0.69 $0.58 $0.65 $6.45 269,647
2020-05-06 $0.64 $0.65 $0.60 $0.62 $6.19 88,436
2020-05-05 $0.67 $0.67 $0.63 $0.65 $6.48 195,221
2020-05-04 $0.60 $0.63 $0.56 $0.62 $6.15 126,754
2020-05-01 $0.61 $0.63 $0.58 $0.60 $5.96 106,293
2020-04-30 $0.63 $0.65 $0.61 $0.62 $6.22 201,788
2020-04-29 $0.61 $0.63 $0.59 $0.61 $6.14 167,204
2020-04-28 $0.65 $0.65 $0.59 $0.61 $6.08 135,548
2020-04-27 $0.57 $0.65 $0.55 $0.60 $6.03 452,259
2020-04-24 $0.56 $0.56 $0.54 $0.55 $5.50 64,971
2020-04-23 $0.55 $0.56 $0.54 $0.56 $5.55 86,187
2020-04-22 $0.55 $0.55 $0.53 $0.55 $5.48 96,659
2020-04-21 $0.56 $0.57 $0.53 $0.54 $5.40 142,338
2020-04-20 $0.58 $0.58 $0.56 $0.57 $5.70 94,494
2020-04-17 $0.56 $0.60 $0.55 $0.57 $5.70 433,784
2020-04-16 $0.70 $0.74 $0.65 $0.67 $6.67 172,722
2020-04-15 $0.62 $0.66 $0.61 $0.63 $6.30 88,722
2020-04-14 $0.63 $0.65 $0.60 $0.61 $6.10 45,397
2020-04-13 $0.61 $0.64 $0.61 $0.63 $6.29 69,489
2020-04-09 $0.58 $0.69 $0.54 $0.65 $6.50 462,103
2020-04-08 $0.74 $0.97 $0.70 $0.87 $8.68 214,582
2020-04-07 $0.66 $0.74 $0.66 $0.72 $7.20 38,337
2020-04-06 $0.63 $0.70 $0.61 $0.69 $6.90 30,750
2020-04-03 $0.62 $0.63 $0.59 $0.63 $6.30 18,369
2020-04-02 $0.65 $0.65 $0.57 $0.61 $6.09 24,484
2020-04-01 $0.69 $0.69 $0.62 $0.63 $6.30 21,619
2020-03-31 $0.66 $0.70 $0.64 $0.69 $6.89 16,061
2020-03-30 $0.68 $0.70 $0.62 $0.64 $6.35 34,370
2020-03-27 $0.75 $0.78 $0.71 $0.72 $7.15 22,586
2020-03-26 $0.69 $0.81 $0.68 $0.76 $7.60 88,016
2020-03-25 $0.62 $0.67 $0.62 $0.65 $6.48 31,143
2020-03-24 $0.59 $0.73 $0.54 $0.62 $6.16 147,853
2020-03-23 $0.60 $0.60 $0.56 $0.59 $5.90 16,565
2020-03-20 $0.64 $0.65 $0.56 $0.61 $6.09 36,194
2020-03-19 $0.60 $0.65 $0.55 $0.63 $6.34 41,935
2020-03-18 $0.61 $0.66 $0.55 $0.60 $6.03 36,565
2020-03-17 $0.64 $0.68 $0.60 $0.62 $6.24 58,868
2020-03-16 $0.62 $0.64 $0.59 $0.61 $6.10 51,784
2020-03-13 $0.72 $0.75 $0.63 $0.69 $6.90 67,992
2020-03-12 $0.71 $0.76 $0.60 $0.62 $6.20 79,680
2020-03-11 $0.88 $0.93 $0.77 $0.84 $8.40 61,923
2020-03-10 $0.92 $0.98 $0.85 $0.90 $8.95 52,719
2020-03-09 $1.01 $1.03 $0.86 $0.88 $8.83 108,488
2020-03-06 $1.05 $1.08 $1.02 $1.08 $10.80 53,894
2020-03-05 $1.11 $1.14 $1.06 $1.07 $10.70 58,095
2020-03-04 $1.15 $1.18 $1.10 $1.12 $11.20 64,729
2020-03-03 $1.15 $1.25 $1.10 $1.11 $11.10 95,734
2020-03-02 $1.00 $1.25 $1.00 $1.16 $11.60 159,774
2020-02-28 $1.03 $1.15 $1.02 $1.09 $10.90 163,998
2020-02-27 $1.10 $1.26 $1.07 $1.18 $11.80 190,345
2020-02-26 $1.21 $1.26 $1.12 $1.22 $12.20 127,552
2020-02-25 $1.33 $1.37 $1.18 $1.28 $12.80 198,597
2020-02-24 $1.39 $1.43 $1.32 $1.39 $13.90 167,481
2020-02-21 $1.37 $1.62 $1.34 $1.49 $14.90 355,253
2020-02-20 $1.63 $1.64 $1.37 $1.44 $14.40 634,178
2020-02-19 $1.78 $2.09 $1.71 $1.80 $18.00 3,679,116
2020-02-18 $1.36 $1.50 $1.25 $1.36 $13.60 751,978
2020-02-14 $1.20 $1.25 $1.12 $1.18 $11.80 236,932
2020-02-13 $1.00 $1.30 $0.99 $1.27 $12.70 361,491
2020-02-12 $1.08 $1.09 $1.00 $1.02 $10.20 53,190
2020-02-11 $0.96 $1.10 $0.96 $1.08 $10.80 152,613
2020-02-10 $0.96 $1.04 $0.96 $1.00 $10.00 29,378
2020-02-07 $0.97 $1.00 $0.95 $0.97 $9.70 36,693
2020-02-06 $1.01 $1.03 $0.99 $1.00 $10.00 27,868
2020-02-05 $1.04 $1.06 $1.00 $1.05 $10.50 29,314
2020-02-04 $1.02 $1.10 $1.00 $1.04 $10.40 75,958
2020-02-03 $0.96 $1.02 $0.93 $1.00 $10.00 33,003
2020-01-31 $1.02 $1.03 $0.92 $0.99 $9.85 51,362
2020-01-30 $1.04 $1.07 $1.00 $1.03 $10.30 34,335
2020-01-29 $1.03 $1.11 $1.02 $1.05 $10.50 42,812
2020-01-28 $1.04 $1.07 $1.02 $1.05 $10.50 41,177
2020-01-27 $1.10 $1.14 $1.00 $1.05 $10.50 73,599
2020-01-24 $1.15 $1.15 $1.10 $1.14 $11.40 106,472
2020-01-23 $1.12 $1.17 $1.11 $1.16 $11.60 96,969
2020-01-22 $1.18 $1.21 $1.09 $1.18 $11.75 220,301
2020-01-21 $1.40 $1.60 $1.15 $1.16 $11.60 1,451,642
2020-01-17 $1.04 $1.04 $0.96 $0.99 $9.86 55,385
2020-01-16 $0.91 $1.07 $0.91 $0.99 $9.86 269,097
2020-01-15 $0.90 $0.94 $0.90 $0.92 $9.20 40,262
2020-01-14 $0.92 $0.95 $0.90 $0.92 $9.20 52,990
2020-01-13 $0.95 $0.96 $0.88 $0.92 $9.18 78,390
2020-01-10 $0.97 $1.00 $0.94 $0.95 $9.46 55,426
2020-01-09 $0.97 $1.02 $0.95 $0.98 $9.80 69,985
2020-01-08 $1.00 $1.03 $0.96 $0.99 $9.89 69,066
2020-01-07 $1.05 $1.08 $1.02 $1.05 $10.50 90,787
2020-01-06 $1.03 $1.03 $0.97 $1.01 $10.10 100,829
2020-01-03 $1.02 $1.05 $0.93 $1.01 $10.10 125,480
2020-01-02 $1.20 $1.25 $1.03 $1.10 $11.00 306,407
2019-12-31 $0.91 $1.28 $0.88 $1.26 $12.60 1,017,882
2019-12-30 $0.92 $0.93 $0.85 $0.86 $8.56 67,706
2019-12-27 $0.84 $0.93 $0.82 $0.90 $8.99 268,197
2019-12-26 $0.84 $0.86 $0.82 $0.83 $8.29 25,438
2019-12-24 $0.84 $0.86 $0.83 $0.85 $8.45 11,474
2019-12-23 $0.84 $0.87 $0.82 $0.85 $8.49 48,273
2019-12-20 $0.82 $0.86 $0.82 $0.82 $8.24 23,618
2019-12-19 $0.88 $0.88 $0.83 $0.86 $8.55 26,465
2019-12-18 $0.86 $0.86 $0.82 $0.85 $8.50 38,183
2019-12-17 $0.84 $0.87 $0.82 $0.83 $8.25 85,347
2019-12-16 $0.83 $0.84 $0.82 $0.82 $8.21 34,220
2019-12-13 $0.85 $0.86 $0.83 $0.84 $8.38 27,380
2019-12-12 $0.80 $0.87 $0.80 $0.84 $8.40 69,265
2019-12-11 $0.82 $0.86 $0.80 $0.82 $8.15 64,005
2019-12-10 $0.87 $0.89 $0.83 $0.85 $8.50 124,409
2019-12-09 $0.83 $0.85 $0.79 $0.82 $8.22 71,661
2019-12-06 $0.84 $0.87 $0.82 $0.84 $8.37 55,713
2019-12-05 $0.88 $0.88 $0.82 $0.84 $8.40 120,141
2019-12-04 $0.96 $0.97 $0.88 $0.89 $8.91 153,927
2019-12-03 $0.93 $1.09 $0.88 $0.93 $9.30 1,020,936
2019-12-02 $0.85 $0.89 $0.81 $0.86 $8.60 159,931
2019-11-29 $0.88 $0.88 $0.83 $0.84 $8.44 38,705
2019-11-27 $0.88 $0.92 $0.82 $0.85 $8.50 148,478
2019-11-26 $0.93 $0.93 $0.81 $0.87 $8.69 121,664
2019-11-25 $0.95 $0.95 $0.85 $0.90 $9.02 225,637
2019-11-22 $3.04 $3.50 $0.86 $0.92 $9.20 1,316,237
2019-11-21 $2.89 $3.01 $2.10 $2.17 $21.70 73,235
2019-11-20 $3.34 $3.34 $2.68 $2.98 $29.80 37,959
2019-11-19 $3.01 $3.40 $3.00 $3.33 $33.30 25,391
2019-11-18 $3.30 $3.32 $2.96 $3.02 $30.20 16,854
2019-11-15 $3.39 $3.55 $3.17 $3.31 $33.10 26,938
2019-11-14 $3.18 $3.85 $3.18 $3.43 $34.30 26,522
2019-11-13 $3.34 $3.67 $3.15 $3.23 $32.30 24,713
2019-11-12 $3.65 $3.70 $3.11 $3.52 $35.20 45,254
2019-11-11 $3.97 $4.20 $3.60 $3.70 $37.00 16,756
2019-11-08 $3.93 $4.20 $3.77 $3.96 $39.60 24,452
2019-11-07 $4.98 $5.10 $4.29 $4.48 $44.80 23,312
2019-11-06 $4.85 $5.05 $4.65 $4.99 $49.90 13,252
2019-11-05 $4.87 $5.10 $4.83 $4.89 $48.90 12,742
2019-11-04 $5.01 $5.38 $4.86 $4.86 $48.60 14,108
2019-11-01 $4.66 $5.20 $4.66 $5.05 $50.50 15,839
2019-10-31 $4.70 $4.78 $4.60 $4.68 $46.80 10,466
2019-10-30 $4.63 $4.91 $4.60 $4.74 $47.40 12,499
2019-10-29 $4.97 $4.99 $4.50 $4.67 $46.70 16,070
2019-10-28 $5.00 $5.25 $4.89 $4.99 $49.90 14,226
2019-10-25 $5.38 $5.41 $4.86 $5.00 $50.00 28,659
2019-10-24 $5.56 $5.68 $5.40 $5.43 $54.30 21,992
2019-10-23 $5.65 $5.80 $5.30 $5.61 $56.10 27,420
2019-10-22 $5.28 $5.70 $5.08 $5.53 $55.30 35,620
2019-10-21 $5.06 $5.70 $4.78 $5.35 $53.50 69,644
2019-10-18 $4.72 $6.24 $4.38 $5.09 $50.90 170,096
2019-10-17 $4.79 $5.25 $4.20 $4.80 $48.00 139,875
2019-10-16 $9.35 $9.90 $5.20 $5.30 $53.00 1,775,568
2019-10-15 $3.37 $3.82 $3.20 $3.80 $38.00 108,500
2019-10-14 $3.25 $3.36 $3.13 $3.27 $32.70 27,482
2019-10-11 $3.58 $3.58 $3.16 $3.23 $32.30 53,560
2019-10-10 $3.76 $3.77 $3.47 $3.60 $36.00 13,759
2019-10-09 $3.45 $4.07 $3.43 $3.79 $37.90 78,727
2019-10-08 $3.77 $3.77 $3.42 $3.45 $34.50 17,838
2019-10-07 $3.80 $3.85 $3.58 $3.80 $38.00 17,679
2019-10-04 $3.79 $4.07 $3.73 $3.80 $38.00 32,708
2019-10-03 $3.84 $4.27 $3.62 $3.82 $38.20 60,511
2019-10-02 $4.61 $4.61 $3.84 $3.87 $38.70 98,118
2019-10-01 $5.55 $6.44 $4.62 $4.81 $48.10 938,049
2019-09-30 $4.97 $5.00 $4.31 $4.41 $44.10 45,621
2019-09-27 $5.39 $5.39 $4.66 $5.01 $50.10 43,419
2019-09-26 $5.45 $5.75 $5.01 $5.44 $54.40 99,222
2019-09-25 $5.63 $6.12 $5.35 $5.56 $55.55 91,792
2019-09-24 $5.87 $5.88 $5.29 $5.65 $56.50 49,953
2019-09-23 $6.90 $7.17 $5.75 $5.84 $58.40 114,602
2019-09-20 $7.44 $7.44 $5.73 $6.17 $61.70 46,654
2019-09-19 $7.94 $7.94 $6.72 $7.56 $75.60 38,182
2019-09-18 $0.09 $0.09 $0.08 $0.08 $78.00 12,130
2019-09-17 $0.08 $0.08 $0.08 $0.08 $81.00 3,581
2019-09-16 $0.09 $0.09 $0.08 $0.08 $84.00 3,143
2019-09-13 $0.09 $0.09 $0.08 $0.08 $84.00 1,626
2019-09-12 $0.09 $0.09 $0.08 $0.08 $83.00 1,512
2019-09-11 $0.09 $0.09 $0.08 $0.09 $86.00 2,599
2019-09-10 $0.09 $0.09 $0.08 $0.09 $87.00 4,314
2019-09-09 $0.09 $0.09 $0.09 $0.09 $89.00 3,806
2019-09-06 $0.09 $0.10 $0.09 $0.09 $93.00 6,086
2019-09-05 $0.10 $0.11 $0.10 $0.10 $100.00 2,535
2019-09-04 $0.11 $0.11 $0.10 $0.10 $102.00 5,624
2019-09-03 $0.12 $0.12 $0.11 $0.11 $111.00 12,300
2019-08-30 $0.10 $0.11 $0.10 $0.10 $104.00 2,867
2019-08-29 $0.11 $0.11 $0.10 $0.10 $103.00 4,910
2019-08-28 $0.10 $0.11 $0.10 $0.10 $104.00 6,038
2019-08-27 $0.11 $0.11 $0.10 $0.10 $103.00 11,409
2019-08-26 $0.12 $0.12 $0.11 $0.11 $113.00 8,820
2019-08-23 $0.14 $0.14 $0.12 $0.12 $124.00 10,568
2019-08-22 $0.18 $0.18 $0.13 $0.13 $130.00 39,700
2019-08-21 $0.12 $0.12 $0.11 $0.12 $122.00 4,808
2019-08-20 $0.12 $0.12 $0.11 $0.11 $114.00 2,441
2019-08-19 $0.11 $0.13 $0.11 $0.12 $121.00 7,277
2019-08-16 $0.13 $0.14 $0.12 $0.13 $132.80 6,281
2019-08-15 $0.13 $0.13 $0.12 $0.13 $129.00 7,107
2019-08-14 $0.14 $0.14 $0.13 $0.13 $130.00 7,959
2019-08-13 $0.15 $0.15 $0.12 $0.13 $130.00 6,520
2019-08-12 $0.15 $0.15 $0.14 $0.14 $142.00 2,610
2019-08-09 $0.16 $0.16 $0.15 $0.15 $150.00 3,777
2019-08-08 $0.18 $0.18 $0.16 $0.16 $163.00 3,353
2019-08-07 $0.15 $0.19 $0.15 $0.18 $179.00 8,325
2019-08-06 $0.16 $0.16 $0.15 $0.16 $155.00 1,578
2019-08-05 $0.16 $0.16 $0.15 $0.16 $156.00 1,421
2019-08-02 $0.16 $0.16 $0.15 $0.16 $155.00 2,406
2019-08-01 $0.17 $0.18 $0.16 $0.16 $158.00 3,450
2019-07-31 $0.17 $0.18 $0.16 $0.17 $172.00 6,503
2019-07-30 $0.16 $0.17 $0.16 $0.16 $160.00 4,781
2019-07-29 $0.16 $0.17 $0.15 $0.15 $152.50 4,206
2019-07-26 $0.16 $0.17 $0.15 $0.15 $151.00 3,328
2019-07-25 $0.17 $0.18 $0.16 $0.16 $162.00 7,558
2019-07-24 $0.16 $0.19 $0.16 $0.17 $170.00 14,835
2019-07-23 $0.15 $0.22 $0.14 $0.16 $160.00 33,113
2019-07-22 $0.43 $0.43 $0.40 $0.41 $408.00 6,175
2019-07-19 $0.41 $0.43 $0.40 $0.42 $423.00 1,050
2019-07-18 $0.42 $0.43 $0.41 $0.41 $409.00 519
2019-07-17 $0.43 $0.43 $0.41 $0.42 $420.00 447
2019-07-16 $0.40 $0.44 $0.39 $0.43 $429.00 1,872
2019-07-15 $0.40 $0.40 $0.39 $0.39 $393.00 588
2019-07-12 $0.41 $0.42 $0.38 $0.39 $385.00 1,341
2019-07-11 $0.40 $0.47 $0.39 $0.42 $415.00 6,335
2019-07-10 $0.38 $0.40 $0.37 $0.39 $390.00 659
2019-07-09 $0.41 $0.41 $0.38 $0.38 $382.00 1,364
2019-07-08 $0.38 $0.43 $0.37 $0.43 $425.00 5,456
2019-07-05 $0.37 $0.37 $0.36 $0.37 $365.00 516
2019-07-03 $0.38 $0.38 $0.36 $0.37 $365.00 465
2019-07-02 $0.39 $0.39 $0.37 $0.37 $373.00 322
2019-07-01 $0.38 $0.39 $0.37 $0.38 $381.00 311
2019-06-28 $0.40 $0.40 $0.36 $0.38 $380.00 800
2019-06-27 $0.40 $0.40 $0.36 $0.39 $385.00 1,295
2019-06-26 $0.42 $0.43 $0.40 $0.40 $401.00 1,015
2019-06-25 $0.45 $0.45 $0.39 $0.40 $395.00 3,306
2019-06-24 $0.40 $0.40 $0.35 $0.39 $390.00 654
2019-06-21 $0.42 $0.42 $0.37 $0.37 $368.00 889
2019-06-20 $0.45 $0.45 $0.40 $0.41 $407.10 1,152
2019-06-19 $0.51 $0.51 $0.38 $0.45 $448.10 1,862
2019-06-18 $0.51 $0.51 $0.46 $0.50 $500.00 1,702
2019-06-17 $0.47 $0.59 $0.47 $0.52 $521.00 10,913
2019-06-14 $0.46 $0.48 $0.45 $0.45 $450.00 448
2019-06-13 $0.47 $0.48 $0.46 $0.46 $462.00 503
2019-06-12 $0.50 $0.50 $0.46 $0.46 $460.00 215
2019-06-11 $0.49 $0.50 $0.48 $0.49 $488.00 315
2019-06-10 $0.51 $0.52 $0.46 $0.48 $480.00 389
2019-06-07 $0.54 $0.54 $0.49 $0.49 $490.00 364
2019-06-06 $0.54 $0.54 $0.50 $0.51 $511.00 247
2019-06-05 $0.54 $0.54 $0.52 $0.53 $530.00 242
2019-06-04 $0.54 $0.54 $0.52 $0.54 $537.50 133
2019-06-03 $0.56 $0.57 $0.53 $0.54 $536.00 101
2019-05-31 $0.58 $0.58 $0.47 $0.56 $555.00 469
2019-05-30 $0.58 $0.58 $0.56 $0.57 $572.00 249
2019-05-29 $0.59 $0.59 $0.55 $0.58 $577.00 484
2019-05-28 $0.63 $0.63 $0.57 $0.59 $590.00 515
2019-05-24 $0.60 $0.63 $0.59 $0.61 $605.00 263
2019-05-23 $0.61 $0.65 $0.56 $0.61 $605.00 991
2019-05-22 $0.63 $0.63 $0.59 $0.61 $610.00 600
2019-05-21 $0.61 $0.63 $0.57 $0.61 $610.00 1,259
2019-05-20 $0.64 $0.64 $0.59 $0.60 $602.00 541
2019-05-17 $0.56 $0.65 $0.50 $0.60 $598.00 2,661
2019-05-16 $0.46 $0.57 $0.46 $0.57 $570.00 1,806
2019-05-15 $0.45 $0.47 $0.44 $0.46 $460.00 361
2019-05-14 $0.49 $0.49 $0.44 $0.45 $450.00 531
2019-05-13 $0.49 $0.51 $0.46 $0.47 $467.00 358
2019-05-10 $0.55 $0.55 $0.47 $0.49 $490.00 602
2019-05-09 $0.54 $0.56 $0.50 $0.55 $550.00 275
2019-05-08 $0.58 $0.58 $0.50 $0.53 $526.00 406
2019-05-07 $0.58 $0.60 $0.54 $0.55 $550.00 669
2019-05-06 $0.52 $0.62 $0.52 $0.57 $574.00 1,105
2019-05-03 $0.51 $0.51 $0.48 $0.50 $500.00 358
2019-05-02 $0.52 $0.52 $0.45 $0.51 $510.00 1,259
2019-05-01 $0.44 $0.54 $0.43 $0.53 $533.00 2,611
2019-04-30 $0.43 $0.47 $0.42 $0.43 $432.00 504
2019-04-29 $0.48 $0.48 $0.42 $0.44 $442.00 720
2019-04-26 $0.46 $0.47 $0.42 $0.44 $440.40 1,075
2019-04-25 $0.48 $0.50 $0.46 $0.46 $462.00 409
2019-04-24 $0.51 $0.51 $0.48 $0.48 $482.00 328
2019-04-23 $0.50 $0.54 $0.48 $0.50 $497.00 567
2019-04-22 $0.53 $0.54 $0.47 $0.50 $500.00 695
2019-04-18 $0.58 $0.61 $0.49 $0.53 $532.00 831
2019-04-17 $0.60 $0.61 $0.58 $0.58 $580.00 396
2019-04-16 $0.60 $0.62 $0.58 $0.60 $604.80 634
2019-04-15 $0.66 $0.69 $0.60 $0.61 $606.00 1,252
2019-04-12 $0.62 $0.76 $0.60 $0.69 $690.00 3,914
2019-04-11 $0.58 $0.62 $0.57 $0.58 $579.00 554
2019-04-10 $0.63 $0.65 $0.55 $0.58 $576.00 760
2019-04-09 $0.62 $0.68 $0.60 $0.61 $607.00 1,250
2019-04-08 $0.80 $0.84 $0.58 $0.58 $580.00 1,748
2019-04-05 $0.84 $0.86 $0.75 $0.80 $800.00 306
2019-04-04 $0.88 $0.91 $0.84 $0.84 $840.00 181
2019-04-03 $0.94 $0.94 $0.86 $0.89 $889.00 369
2019-04-02 $0.93 $0.93 $0.87 $0.88 $880.00 186
2019-04-01 $0.99 $0.99 $0.91 $0.91 $910.00 145
2019-03-29 $0.98 $1.00 $0.93 $0.94 $940.00 148
2019-03-28 $1.00 $1.04 $0.94 $0.99 $988.00 116
2019-03-27 $0.93 $1.01 $0.93 $1.01 $1,005.00 136
2019-03-26 $0.95 $1.00 $0.93 $0.93 $934.00 63
2019-03-25 $0.94 $1.00 $0.93 $0.94 $942.00 68
2019-03-22 $1.00 $1.02 $0.92 $0.95 $950.00 129
2019-03-21 $1.02 $1.04 $0.99 $0.99 $990.00 235
2019-03-20 $0.97 $1.04 $0.97 $0.99 $990.00 183
2019-03-19 $0.98 $0.99 $0.95 $0.98 $980.00 102
2019-03-18 $0.96 $0.99 $0.93 $0.95 $950.00 104
2019-03-15 $0.96 $1.02 $0.88 $0.92 $920.00 489
2019-03-14 $0.94 $0.95 $0.88 $0.88 $875.00 167
2019-03-13 $0.93 $0.96 $0.90 $0.90 $901.00 114
2019-03-12 $0.95 $0.97 $0.91 $0.91 $910.00 115
2019-03-11 $0.95 $0.98 $0.92 $0.95 $950.00 60
2019-03-08 $0.94 $0.97 $0.90 $0.91 $905.00 126
2019-03-07 $1.01 $1.01 $0.92 $0.92 $920.00 287
2019-03-06 $1.00 $1.02 $0.98 $0.98 $980.00 47
2019-03-05 $1.01 $1.04 $0.98 $1.01 $1,010.00 82
2019-03-04 $1.00 $1.04 $0.98 $0.98 $980.00 107
2019-03-01 $1.00 $1.04 $0.98 $1.01 $1,010.00 93
2019-02-28 $1.01 $1.04 $0.95 $1.00 $995.00 163
2019-02-27 $1.02 $1.06 $1.00 $1.01 $1,010.00 178
2019-02-26 $1.02 $1.05 $1.02 $1.03 $1,025.00 80
2019-02-25 $1.05 $1.08 $1.02 $1.04 $1,040.00 153
2019-02-22 $1.07 $1.11 $1.03 $1.04 $1,040.00 74
2019-02-21 $1.05 $1.07 $1.03 $1.06 $1,060.00 57
2019-02-20 $1.10 $1.12 $1.03 $1.04 $1,040.00 212
2019-02-19 $1.10 $1.15 $1.08 $1.09 $1,090.00 77
2019-02-15 $1.06 $1.15 $1.06 $1.08 $1,080.00 127
2019-02-14 $1.03 $1.10 $1.03 $1.05 $1,050.00 138
2019-02-13 $1.03 $1.07 $1.03 $1.04 $1,040.00 70
2019-02-12 $1.05 $1.10 $1.01 $1.06 $1,060.00 211
2019-02-11 $1.07 $1.10 $1.04 $1.04 $1,040.00 117
2019-02-08 $1.08 $1.13 $1.01 $1.08 $1,080.00 163
2019-02-07 $1.08 $1.13 $1.03 $1.03 $1,030.00 157
2019-02-06 $1.14 $1.16 $1.09 $1.09 $1,090.00 135
2019-02-05 $1.18 $1.20 $1.13 $1.13 $1,130.00 152
2019-02-04 $1.17 $1.19 $1.14 $1.19 $1,190.00 44
2019-02-01 $1.19 $1.20 $1.14 $1.15 $1,150.00 38
2019-01-31 $1.17 $1.24 $1.15 $1.18 $1,180.00 318
2019-01-30 $1.21 $1.22 $1.12 $1.16 $1,160.00 240
2019-01-29 $1.15 $1.25 $1.12 $1.21 $1,210.00 217
2019-01-28 $1.11 $1.18 $1.09 $1.16 $1,160.00 110
2019-01-25 $1.10 $1.14 $1.07 $1.12 $1,120.00 53
2019-01-24 $1.11 $1.13 $1.06 $1.10 $1,100.00 197
2019-01-23 $1.14 $1.17 $1.04 $1.12 $1,120.00 135
2019-01-22 $1.20 $1.24 $1.11 $1.14 $1,140.00 163
2019-01-18 $1.18 $1.25 $1.17 $1.20 $1,200.00 254
2019-01-17 $1.26 $1.26 $1.14 $1.16 $1,160.00 137
2019-01-16 $1.32 $1.32 $1.12 $1.17 $1,170.00 348
2019-01-15 $1.29 $1.31 $1.20 $1.24 $1,240.00 240
2019-01-14 $1.29 $1.34 $1.25 $1.27 $1,270.00 280
2019-01-11 $1.21 $1.29 $1.16 $1.29 $1,290.00 198
2019-01-10 $1.31 $1.31 $1.16 $1.21 $1,210.00 278
2019-01-09 $1.00 $1.30 $0.96 $1.29 $1,290.00 861
2019-01-08 $1.11 $1.13 $0.93 $0.96 $960.00 452
2019-01-07 $1.16 $1.19 $1.06 $1.10 $1,100.00 277
2019-01-04 $1.10 $1.16 $1.08 $1.14 $1,140.00 136
2019-01-03 $1.11 $1.11 $1.05 $1.08 $1,080.00 103
2019-01-02 $1.05 $1.18 $1.04 $1.11 $1,110.00 182
2018-12-31 $1.04 $1.11 $1.02 $1.05 $1,050.00 186
2018-12-28 $1.05 $1.10 $1.00 $1.05 $1,050.00 394
2018-12-27 $1.09 $1.19 $1.01 $1.04 $1,040.00 165
2018-12-26 $1.09 $1.13 $1.00 $1.10 $1,100.00 309
2018-12-24 $1.14 $1.18 $1.06 $1.08 $1,080.00 94
2018-12-21 $1.08 $1.22 $1.05 $1.17 $1,170.00 874
2018-12-20 $1.15 $1.23 $1.04 $1.05 $1,050.00 597
2018-12-19 $1.24 $1.27 $1.11 $1.15 $1,150.00 192
2018-12-18 $1.17 $1.30 $1.16 $1.24 $1,240.00 281
2018-12-17 $1.33 $1.35 $1.12 $1.16 $1,160.00 488
2018-12-14 $1.45 $1.45 $1.29 $1.32 $1,320.00 192
2018-12-13 $1.46 $1.48 $1.40 $1.45 $1,450.00 110
2018-12-12 $1.43 $1.51 $1.38 $1.47 $1,470.00 313
2018-12-11 $1.38 $1.44 $1.36 $1.42 $1,420.00 378
2018-12-10 $1.35 $1.44 $1.31 $1.35 $1,345.00 607
2018-12-07 $1.44 $1.44 $1.26 $1.35 $1,350.00 3,687
2018-12-06 $2.10 $2.15 $1.84 $1.86 $1,860.00 308
2018-12-04 $2.03 $2.18 $2.02 $2.13 $2,130.00 106
2018-12-03 $2.08 $2.20 $2.05 $2.14 $2,140.00 67
2018-11-30 $2.17 $2.29 $2.05 $2.05 $2,050.00 104
2018-11-29 $2.14 $2.25 $2.14 $2.16 $2,160.00 39
2018-11-28 $2.28 $2.44 $2.06 $2.13 $2,130.00 138
2018-11-27 $2.39 $2.44 $2.27 $2.30 $2,300.00 110
2018-11-26 $2.30 $2.38 $2.22 $2.38 $2,380.00 103
2018-11-23 $2.20 $2.31 $2.20 $2.30 $2,300.00 18
2018-11-21 $2.16 $2.32 $2.00 $2.24 $2,240.00 92
2018-11-20 $2.05 $2.20 $2.00 $2.20 $2,200.00 79
2018-11-19 $2.15 $2.20 $2.07 $2.09 $2,090.00 78
2018-11-16 $2.14 $2.20 $2.11 $2.15 $2,150.00 77
2018-11-15 $2.08 $2.16 $2.04 $2.15 $2,150.00 37
2018-11-14 $2.10 $2.19 $2.05 $2.10 $2,100.00 92
2018-11-13 $2.15 $2.21 $1.87 $2.10 $2,100.00 311
2018-11-12 $2.45 $2.50 $2.17 $2.17 $2,170.00 254
2018-11-09 $2.38 $2.50 $1.75 $2.32 $2,320.00 1,466
2018-11-08 $3.27 $3.42 $3.18 $3.25 $3,250.00 336
2018-11-07 $3.28 $3.39 $3.21 $3.26 $3,260.00 100
2018-11-06 $3.26 $3.44 $3.24 $3.29 $3,290.00 121
2018-11-05 $3.51 $3.66 $3.22 $3.24 $3,240.00 189
2018-11-02 $3.33 $3.52 $3.33 $3.46 $3,460.00 266
2018-11-01 $3.02 $3.31 $3.02 $3.31 $3,310.00 127
2018-10-31 $2.96 $3.28 $2.96 $3.03 $3,030.00 123
2018-10-30 $3.19 $3.19 $2.90 $2.96 $2,960.00 112
2018-10-29 $3.17 $3.33 $3.13 $3.21 $3,210.00 49
2018-10-26 $3.32 $3.33 $2.97 $3.16 $3,160.00 294
2018-10-25 $3.47 $3.50 $3.33 $3.33 $3,330.00 260
2018-10-24 $3.44 $3.53 $3.35 $3.47 $3,470.00 367
2018-10-23 $3.37 $3.49 $3.13 $3.47 $3,470.00 224
2018-10-22 $3.49 $3.58 $3.36 $3.44 $3,440.00 330
2018-10-19 $3.69 $3.69 $3.39 $3.50 $3,500.00 454
2018-10-18 $3.59 $3.71 $3.48 $3.64 $3,640.00 257
2018-10-17 $3.43 $3.64 $3.40 $3.64 $3,640.00 347
2018-10-16 $3.27 $3.49 $3.21 $3.45 $3,450.00 518
2018-10-15 $3.20 $3.32 $3.15 $3.26 $3,260.00 224
2018-10-12 $3.15 $3.27 $3.13 $3.23 $3,230.00 235
2018-10-11 $3.16 $3.33 $3.11 $3.12 $3,120.00 290
2018-10-10 $3.12 $3.30 $3.07 $3.17 $3,170.00 334
2018-10-09 $3.03 $3.17 $2.97 $3.15 $3,150.00 290
2018-10-08 $2.99 $3.05 $2.92 $3.03 $3,030.00 307
2018-10-05 $2.98 $3.00 $2.81 $2.97 $2,970.00 298
2018-10-04 $2.86 $3.10 $2.86 $2.99 $2,990.00 447
2018-10-03 $2.46 $2.87 $2.46 $2.86 $2,860.00 130
2018-10-02 $2.48 $2.61 $2.38 $2.47 $2,470.00 83
2018-10-01 $2.67 $2.74 $2.48 $2.48 $2,480.00 232
2018-09-28 $2.66 $2.71 $2.63 $2.68 $2,680.00 89
2018-09-27 $2.66 $2.72 $2.60 $2.63 $2,630.00 90
2018-09-26 $2.81 $2.84 $2.66 $2.69 $2,690.00 132
2018-09-25 $2.87 $2.97 $2.80 $2.81 $2,810.00 95
2018-09-24 $3.00 $3.00 $2.85 $2.87 $2,870.00 61
2018-09-21 $2.94 $3.04 $2.81 $3.00 $3,000.00 202
2018-09-20 $2.90 $3.07 $2.87 $2.94 $2,940.00 135
2018-09-19 $3.05 $3.17 $2.80 $2.88 $2,880.00 193
2018-09-18 $3.08 $3.19 $3.06 $3.07 $3,070.00 147
2018-09-17 $3.32 $3.32 $3.08 $3.10 $3,100.00 196
2018-09-14 $3.45 $3.48 $3.26 $3.33 $3,330.00 135
2018-09-13 $3.25 $3.45 $3.14 $3.45 $3,450.00 288
2018-09-12 $3.16 $3.26 $3.15 $3.24 $3,240.00 67
2018-09-11 $3.02 $3.24 $2.98 $3.19 $3,190.00 165
2018-09-10 $3.10 $3.10 $2.99 $3.00 $3,000.00 139
2018-09-07 $3.11 $3.18 $2.97 $3.11 $3,110.00 124
2018-09-06 $3.51 $3.51 $3.10 $3.14 $3,140.00 370
2018-09-05 $3.45 $3.55 $3.41 $3.51 $3,510.00 321
2018-09-04 $3.17 $3.45 $3.12 $3.42 $3,420.00 202
2018-08-31 $3.20 $3.22 $3.12 $3.15 $3,150.00 105
2018-08-30 $3.30 $3.34 $3.05 $3.25 $3,250.00 187
2018-08-29 $3.25 $3.39 $3.21 $3.27 $3,270.00 166
2018-08-28 $3.03 $3.23 $3.03 $3.19 $3,190.00 116
2018-08-27 $3.10 $3.14 $3.00 $3.04 $3,040.00 131
2018-08-24 $3.20 $3.20 $3.03 $3.09 $3,090.00 129
2018-08-23 $3.24 $3.24 $3.08 $3.08 $3,080.00 68
2018-08-22 $3.04 $3.26 $2.96 $3.19 $3,190.00 140
2018-08-21 $3.13 $3.20 $3.00 $3.03 $3,030.00 120
2018-08-20 $3.09 $3.21 $2.90 $3.11 $3,110.00 258
2018-08-17 $3.35 $3.43 $3.04 $3.14 $3,140.00 218
2018-08-16 $3.12 $3.45 $3.06 $3.34 $3,340.00 439
2018-08-15 $3.00 $3.17 $2.92 $3.13 $3,130.00 552
2018-08-14 $2.90 $3.10 $2.80 $3.01 $3,010.00 455
2018-08-13 $2.62 $2.81 $2.56 $2.80 $2,800.00 275
2018-08-10 $2.56 $2.70 $2.35 $2.60 $2,600.00 236
2018-08-09 $2.36 $2.49 $2.35 $2.47 $2,470.00 139
2018-08-08 $2.37 $2.44 $2.34 $2.36 $2,360.00 101
2018-08-07 $2.52 $2.52 $2.31 $2.35 $2,350.00 126
2018-08-06 $2.60 $2.61 $2.30 $2.34 $2,340.00 164
2018-08-03 $2.53 $2.63 $2.50 $2.58 $2,580.00 156
2018-08-02 $2.39 $2.60 $2.39 $2.56 $2,560.00 206
2018-08-01 $2.04 $2.40 $2.04 $2.36 $2,360.00 426
2018-07-31 $2.32 $2.38 $2.02 $2.02 $2,020.00 501
2018-07-30 $2.48 $2.49 $2.01 $2.06 $2,060.00 358
2018-07-27 $2.55 $2.55 $2.44 $2.49 $2,490.00 215
2018-07-26 $2.53 $2.58 $2.48 $2.55 $2,550.00 131
2018-07-25 $2.51 $2.57 $2.47 $2.53 $2,530.00 275
2018-07-24 $2.50 $2.58 $2.50 $2.53 $2,530.00 132
2018-07-23 $2.54 $2.59 $2.49 $2.50 $2,500.00 131
2018-07-20 $2.52 $2.60 $2.49 $2.56 $2,560.00 153
2018-07-19 $2.53 $2.58 $2.47 $2.50 $2,500.00 162
2018-07-18 $2.66 $2.67 $2.50 $2.52 $2,520.00 166
2018-07-17 $2.57 $2.72 $2.57 $2.66 $2,660.00 113
2018-07-16 $2.53 $2.60 $2.50 $2.58 $2,580.00 202
2018-07-13 $2.60 $2.63 $2.50 $2.52 $2,520.00 178
2018-07-12 $2.79 $2.81 $2.53 $2.59 $2,590.00 296
2018-07-11 $2.75 $2.87 $2.70 $2.79 $2,790.00 232
2018-07-10 $3.01 $3.03 $2.71 $2.75 $2,750.00 334
2018-07-09 $2.83 $3.00 $2.76 $2.87 $2,870.00 287
2018-07-06 $2.73 $2.85 $2.70 $2.83 $2,830.00 147
2018-07-05 $2.80 $2.83 $2.64 $2.73 $2,730.00 113
2018-07-03 $2.58 $2.87 $2.56 $2.80 $2,800.00 213
2018-07-02 $2.69 $2.69 $2.55 $2.63 $2,630.00 166
2018-06-29 $2.50 $2.75 $2.45 $2.72 $2,720.00 366
2018-06-28 $2.69 $2.69 $2.44 $2.50 $2,500.00 277
2018-06-27 $2.77 $2.83 $2.59 $2.71 $2,710.00 359
2018-06-26 $2.75 $2.79 $2.66 $2.77 $2,770.00 243
2018-06-25 $2.81 $2.85 $2.59 $2.73 $2,730.00 313
2018-06-22 $3.01 $3.03 $2.55 $2.76 $2,760.00 2,342
2018-06-21 $3.35 $3.35 $2.84 $2.91 $2,910.00 903
2018-06-20 $3.51 $3.51 $3.13 $3.33 $3,330.00 980
2018-06-19 $4.15 $4.15 $3.37 $3.58 $3,580.00 2,108
2018-06-18 $3.85 $3.95 $3.68 $3.81 $3,810.00 1,114
2018-06-15 $3.23 $4.34 $3.17 $3.83 $3,830.00 1,652
2018-06-14 $2.89 $3.33 $2.86 $3.29 $3,290.00 714
2018-06-13 $2.72 $2.95 $2.69 $2.89 $2,890.00 343
2018-06-12 $2.65 $2.79 $2.60 $2.70 $2,700.00 276
2018-06-11 $2.55 $2.87 $2.55 $2.69 $2,690.00 426
2018-06-08 $2.44 $2.59 $2.42 $2.52 $2,520.00 214
2018-06-07 $2.67 $2.67 $2.43 $2.44 $2,440.00 236
2018-06-06 $2.72 $2.74 $2.56 $2.66 $2,660.00 294
2018-06-05 $2.54 $2.75 $2.50 $2.74 $2,740.00 384
2018-06-04 $3.10 $3.29 $2.44 $2.56 $2,560.00 554
2018-06-01 $2.66 $2.93 $2.65 $2.75 $2,750.00 548
2018-05-31 $2.57 $2.68 $2.51 $2.66 $2,660.00 342
2018-05-30 $2.46 $2.68 $2.29 $2.56 $2,560.00 477
2018-05-29 $2.40 $2.46 $2.16 $2.46 $2,455.00 476
2018-05-25 $2.24 $2.93 $2.22 $2.43 $2,430.00 3,470
2018-05-24 $1.87 $2.26 $1.86 $2.26 $2,260.00 951
2018-05-23 $1.73 $1.84 $1.71 $1.84 $1,840.00 235
2018-05-22 $1.85 $1.86 $1.73 $1.75 $1,750.00 330
2018-05-21 $1.89 $1.91 $1.78 $1.85 $1,850.00 234
2018-05-18 $1.89 $2.03 $1.88 $1.91 $1,910.00 314
2018-05-17 $1.90 $1.96 $1.86 $1.89 $1,890.00 321
2018-05-16 $1.90 $1.94 $1.76 $1.90 $1,900.00 417
2018-05-15 $2.07 $2.08 $1.91 $1.93 $1,930.00 455
2018-05-14 $1.93 $2.07 $1.84 $2.07 $2,070.00 1,116
2018-05-11 $2.55 $2.55 $1.60 $1.97 $1,970.00 6,119
2018-05-10 $3.00 $3.24 $2.75 $2.89 $2,890.00 979
2018-05-09 $3.16 $3.16 $2.90 $3.02 $3,020.00 408
2018-05-08 $3.44 $3.50 $3.15 $3.16 $3,160.00 165
2018-05-07 $3.50 $3.57 $3.40 $3.46 $3,460.00 268
2018-05-04 $3.49 $3.60 $3.45 $3.46 $3,460.00 196
2018-05-03 $3.69 $3.69 $3.41 $3.46 $3,460.00 178
2018-05-02 $3.48 $3.63 $3.41 $3.56 $3,560.00 321
2018-05-01 $3.46 $3.50 $3.40 $3.46 $3,460.00 162
2018-04-30 $3.44 $3.62 $3.29 $3.44 $3,440.00 313
2018-04-27 $3.19 $3.42 $3.16 $3.41 $3,410.00 231
2018-04-26 $3.10 $3.26 $3.04 $3.18 $3,180.00 129
2018-04-25 $3.02 $3.12 $2.98 $3.07 $3,070.00 120
2018-04-24 $3.05 $3.11 $2.95 $3.02 $3,020.00 150
2018-04-23 $3.13 $3.13 $2.95 $3.04 $3,040.00 187
2018-04-20 $3.16 $3.18 $3.06 $3.12 $3,120.00 136
2018-04-19 $3.31 $3.35 $3.15 $3.17 $3,170.00 187
2018-04-18 $3.41 $3.46 $3.21 $3.29 $3,290.00 564
2018-04-17 $3.50 $3.58 $3.37 $3.39 $3,390.00 643
2018-04-16 $3.03 $3.57 $3.03 $3.36 $3,360.00 434
2018-04-13 $3.06 $3.07 $2.99 $3.01 $3,010.00 151
2018-04-12 $3.08 $3.12 $2.98 $3.04 $3,040.00 135
2018-04-11 $3.09 $3.12 $2.96 $3.05 $3,050.00 211
2018-04-10 $3.23 $3.26 $3.10 $3.11 $3,110.00 151
2018-04-09 $3.20 $3.26 $3.17 $3.21 $3,210.00 118
2018-04-06 $3.28 $3.32 $3.12 $3.19 $3,190.00 221
2018-04-05 $3.34 $3.40 $3.21 $3.29 $3,290.00 250
2018-04-04 $3.39 $3.40 $3.20 $3.32 $3,320.00 264
2018-04-03 $3.43 $3.61 $3.36 $3.40 $3,400.00 195
2018-04-02 $3.67 $3.67 $3.36 $3.44 $3,440.00 482
2018-03-29 $3.71 $3.85 $3.63 $3.66 $3,660.00 327
2018-03-28 $3.57 $3.72 $3.52 $3.68 $3,680.00 183
2018-03-27 $3.84 $3.84 $3.52 $3.56 $3,560.00 307
2018-03-26 $4.03 $4.09 $3.75 $3.82 $3,820.00 455
2018-03-23 $3.70 $4.12 $3.70 $3.98 $3,980.00 370
2018-03-22 $3.64 $3.71 $3.52 $3.70 $3,700.00 493
2018-03-21 $3.91 $3.91 $3.66 $3.70 $3,700.00 508
2018-03-20 $3.98 $4.00 $3.81 $3.90 $3,900.00 287
2018-03-19 $4.15 $4.23 $3.91 $3.97 $3,970.00 497
2018-03-16 $4.12 $4.12 $3.92 $3.93 $3,930.00 566
2018-03-15 $4.21 $4.28 $4.08 $4.11 $4,110.00 172
2018-03-14 $4.25 $4.27 $4.09 $4.21 $4,210.00 138
2018-03-13 $4.19 $4.25 $4.07 $4.25 $4,250.00 150
2018-03-12 $4.19 $4.23 $4.07 $4.22 $4,220.00 190
2018-03-09 $4.10 $4.19 $4.09 $4.18 $4,180.00 186
2018-03-08 $4.19 $4.19 $4.03 $4.10 $4,100.00 138
2018-03-07 $4.16 $4.22 $4.06 $4.20 $4,200.00 145
2018-03-06 $4.18 $4.24 $4.00 $4.20 $4,200.00 220
2018-03-05 $4.20 $4.27 $4.11 $4.18 $4,180.00 107
2018-03-02 $4.25 $4.34 $4.20 $4.24 $4,240.00 145
2018-03-01 $4.24 $4.38 $4.19 $4.32 $4,320.00 178
2018-02-28 $4.40 $4.46 $4.21 $4.33 $4,330.00 346
2018-02-27 $4.37 $4.47 $4.27 $4.37 $4,370.00 175
2018-02-26 $4.27 $4.42 $4.20 $4.37 $4,370.00 139
2018-02-23 $4.41 $4.41 $4.10 $4.24 $4,240.00 232
2018-02-22 $4.40 $4.55 $4.35 $4.41 $4,410.00 233
2018-02-21 $4.34 $4.40 $4.25 $4.29 $4,290.00 136
2018-02-20 $4.47 $4.59 $4.26 $4.36 $4,360.00 174
2018-02-16 $4.56 $4.62 $4.43 $4.46 $4,460.00 510
2018-02-15 $4.45 $4.66 $4.35 $4.54 $4,540.00 790
2018-02-14 $4.37 $4.55 $4.37 $4.39 $4,390.00 360
2018-02-13 $4.53 $4.65 $4.32 $4.37 $4,370.00 568
2018-02-12 $4.50 $4.69 $4.30 $4.53 $4,530.00 484
2018-02-09 $3.80 $4.53 $3.80 $4.43 $4,430.00 1,251
2018-02-08 $3.72 $3.89 $3.30 $3.75 $3,750.00 2,835
2018-02-07 $3.99 $4.08 $3.80 $3.83 $3,830.00 199
2018-02-06 $3.97 $4.11 $3.76 $3.99 $3,990.00 203
2018-02-05 $4.17 $4.32 $4.01 $4.05 $4,050.00 161
2018-02-02 $4.23 $4.38 $4.19 $4.24 $4,240.00 101
2018-02-01 $4.27 $4.28 $4.11 $4.24 $4,240.00 213
2018-01-31 $4.42 $4.59 $4.20 $4.30 $4,300.00 181
2018-01-30 $4.45 $4.53 $4.33 $4.38 $4,380.00 101
2018-01-29 $4.52 $4.69 $4.36 $4.43 $4,430.00 96
2018-01-26 $4.40 $4.83 $4.33 $4.49 $4,490.00 304
2018-01-25 $4.36 $4.48 $4.35 $4.36 $4,360.00 99
2018-01-24 $4.44 $4.46 $4.31 $4.35 $4,350.00 129
2018-01-23 $4.60 $4.72 $4.39 $4.48 $4,480.00 143
2018-01-22 $4.82 $4.82 $4.56 $4.60 $4,600.00 179
2018-01-19 $4.85 $4.93 $4.65 $4.85 $4,850.00 179
2018-01-18 $4.85 $4.96 $4.63 $4.89 $4,885.00 187
2018-01-17 $4.90 $4.90 $4.75 $4.81 $4,810.00 148
2018-01-16 $4.96 $4.96 $4.82 $4.87 $4,870.00 143
2018-01-12 $5.02 $5.09 $4.85 $4.89 $4,890.00 133
2018-01-11 $5.10 $5.10 $4.98 $4.98 $4,980.00 149
2018-01-10 $5.10 $5.12 $4.97 $5.00 $5,000.00 106
2018-01-09 $5.10 $5.19 $4.96 $5.02 $5,020.00 311
2018-01-08 $5.15 $5.17 $4.97 $5.01 $5,010.00 224
2018-01-05 $5.08 $5.10 $4.91 $4.96 $4,960.00 123
2018-01-04 $5.21 $5.22 $4.94 $4.97 $4,970.00 250
2018-01-03 $5.22 $5.22 $5.06 $5.19 $5,190.00 80
2018-01-02 $5.00 $5.19 $4.94 $5.19 $5,190.00 84
2017-12-29 $4.92 $5.08 $4.85 $4.97 $4,970.00 136
2017-12-28 $4.96 $5.07 $4.85 $4.92 $4,920.00 63
2017-12-27 $4.99 $5.08 $4.83 $4.98 $4,980.00 76
2017-12-26 $4.89 $5.13 $4.88 $5.00 $5,000.00 70
2017-12-22 $5.04 $5.13 $4.88 $4.90 $4,900.00 102
2017-12-21 $5.19 $5.24 $5.08 $5.14 $5,140.00 70
2017-12-20 $5.06 $5.23 $5.05 $5.14 $5,140.00 94
2017-12-19 $5.10 $5.25 $5.05 $5.07 $5,070.00 105
2017-12-18 $5.10 $5.25 $5.06 $5.15 $5,150.00 97
2017-12-15 $4.99 $5.20 $4.99 $5.10 $5,100.00 244
2017-12-14 $5.04 $5.21 $4.94 $4.99 $4,990.00 125
2017-12-13 $4.92 $5.05 $4.90 $5.02 $5,020.00 75
2017-12-12 $4.88 $5.03 $4.88 $4.94 $4,940.00 87
2017-12-11 $4.96 $5.00 $4.90 $4.90 $4,900.00 64
2017-12-08 $4.98 $5.00 $4.86 $4.96 $4,960.00 56
2017-12-07 $5.00 $5.07 $4.89 $4.94 $4,940.00 95
2017-12-06 $5.00 $5.08 $4.88 $4.94 $4,940.00 70
2017-12-05 $4.94 $5.09 $4.78 $4.99 $4,990.00 119
2017-12-04 $5.09 $5.15 $4.89 $4.95 $4,950.00 78
2017-12-01 $5.00 $5.12 $4.78 $5.10 $5,100.00 156
2017-11-30 $5.06 $5.06 $4.90 $5.01 $5,010.00 73
2017-11-29 $5.04 $5.08 $4.98 $5.00 $5,000.00 98
2017-11-28 $5.06 $5.14 $4.88 $5.09 $5,090.00 128
2017-11-27 $5.14 $5.19 $4.99 $5.00 $5,000.00 121
2017-11-24 $5.39 $5.39 $5.09 $5.19 $5,190.00 61
2017-11-22 $5.23 $5.40 $5.12 $5.33 $5,330.00 191
2017-11-21 $5.06 $5.20 $4.95 $5.18 $5,180.00 102
2017-11-20 $5.00 $5.02 $4.90 $5.02 $5,020.00 83
2017-11-17 $4.94 $5.06 $4.89 $4.98 $4,980.00 119
2017-11-16 $4.79 $5.02 $4.71 $4.81 $4,810.00 129
2017-11-15 $4.70 $4.81 $4.55 $4.76 $4,760.00 143
2017-11-14 $5.01 $5.01 $4.62 $4.74 $4,740.00 181
2017-11-13 $5.05 $5.36 $4.91 $4.99 $4,990.00 286
2017-11-10 $5.35 $5.35 $4.86 $5.01 $5,010.00 216
2017-11-09 $5.20 $5.42 $4.30 $5.36 $5,360.00 664
2017-11-08 $5.56 $5.64 $5.21 $5.35 $5,350.00 214
2017-11-07 $5.39 $5.75 $5.36 $5.63 $5,630.00 251
2017-11-06 $5.43 $5.58 $5.39 $5.45 $5,450.00 114
2017-11-03 $5.36 $5.44 $5.31 $5.39 $5,390.00 84
2017-11-02 $5.41 $5.53 $5.28 $5.40 $5,400.00 105
2017-11-01 $5.48 $5.58 $5.40 $5.41 $5,410.00 135
2017-10-31 $5.35 $5.48 $5.23 $5.46 $5,460.00 100
2017-10-30 $5.49 $5.55 $5.20 $5.30 $5,300.00 149
2017-10-27 $5.59 $5.70 $5.41 $5.49 $5,490.00 138
2017-10-26 $5.50 $5.67 $5.37 $5.56 $5,560.00 199
2017-10-25 $5.61 $5.69 $5.32 $5.43 $5,430.00 166
2017-10-24 $5.74 $5.74 $5.51 $5.59 $5,590.00 168
2017-10-23 $5.56 $5.95 $5.50 $5.73 $5,730.00 574
2017-10-20 $5.28 $5.35 $5.18 $5.28 $5,280.00 134
2017-10-19 $5.39 $5.60 $5.05 $5.18 $5,180.00 314
2017-10-18 $5.16 $5.70 $5.11 $5.23 $5,230.00 902
2017-10-17 $5.40 $5.40 $4.55 $4.81 $4,810.00 469
2017-10-16 $5.46 $5.46 $5.05 $5.09 $5,090.00 214
2017-10-13 $5.47 $5.49 $5.33 $5.39 $5,390.00 75
2017-10-12 $5.45 $5.62 $5.38 $5.49 $5,490.00 122
2017-10-11 $5.50 $5.72 $5.48 $5.48 $5,480.00 116
2017-10-10 $5.50 $5.69 $5.50 $5.58 $5,580.00 163
2017-10-09 $5.55 $5.58 $5.33 $5.39 $5,390.00 95
2017-10-06 $5.71 $5.72 $5.55 $5.61 $5,610.00 112
2017-10-05 $5.73 $5.75 $5.64 $5.68 $5,680.00 76
2017-10-04 $5.73 $5.77 $5.54 $5.66 $5,660.00 108
2017-10-03 $5.60 $5.75 $5.55 $5.73 $5,730.00 120
2017-10-02 $5.30 $5.56 $5.24 $5.55 $5,550.00 106
2017-09-29 $5.50 $5.50 $5.20 $5.24 $5,240.00 115
2017-09-28 $5.80 $5.87 $5.34 $5.48 $5,480.00 134
2017-09-27 $5.76 $5.96 $5.64 $5.88 $5,880.00 157
2017-09-26 $5.83 $5.83 $5.66 $5.73 $5,730.00 56
2017-09-25 $5.99 $5.99 $5.74 $5.77 $5,770.00 90
2017-09-22 $5.60 $6.00 $5.57 $5.99 $5,990.00 111
2017-09-21 $5.46 $5.61 $5.39 $5.59 $5,590.00 81
2017-09-20 $5.31 $5.52 $5.26 $5.51 $5,510.00 65
2017-09-19 $5.41 $5.41 $5.26 $5.33 $5,330.00 57
2017-09-18 $5.57 $5.57 $5.27 $5.40 $5,400.00 83
2017-09-15 $5.50 $5.72 $5.41 $5.53 $5,530.00 340
2017-09-14 $5.45 $5.54 $5.41 $5.48 $5,480.00 68
2017-09-13 $5.65 $5.76 $5.40 $5.52 $5,520.00 102
2017-09-12 $5.26 $5.62 $5.26 $5.61 $5,610.00 101
2017-09-11 $5.28 $5.64 $5.20 $5.25 $5,250.00 127
2017-09-08 $5.45 $5.45 $5.16 $5.23 $5,230.00 92
2017-09-07 $5.61 $5.61 $5.36 $5.43 $5,430.00 101
2017-09-06 $5.66 $5.75 $5.51 $5.58 $5,580.00 128
2017-09-05 $5.79 $5.89 $5.51 $5.68 $5,680.00 104
2017-09-01 $5.61 $5.74 $5.51 $5.73 $5,730.00 98
2017-08-31 $5.46 $5.73 $5.46 $5.67 $5,670.00 105
2017-08-30 $5.55 $5.70 $5.37 $5.50 $5,500.00 105
2017-08-29 $5.40 $5.63 $5.35 $5.58 $5,580.00 105
2017-08-28 $5.45 $5.54 $5.27 $5.46 $5,460.00 66
2017-08-25 $5.47 $5.65 $5.40 $5.43 $5,430.00 89
2017-08-24 $5.32 $5.55 $5.24 $5.51 $5,510.00 106
2017-08-23 $5.20 $5.55 $5.10 $5.23 $5,230.00 250
2017-08-22 $5.08 $5.35 $5.08 $5.20 $5,200.00 182
2017-08-21 $5.40 $5.40 $5.09 $5.10 $5,100.00 202
2017-08-18 $5.03 $5.63 $4.87 $5.33 $5,330.00 531
2017-08-17 $5.52 $5.57 $5.00 $5.08 $5,080.00 439
2017-08-16 $5.72 $5.79 $5.25 $5.52 $5,520.00 392
2017-08-15 $6.47 $6.47 $5.61 $5.73 $5,730.00 631
2017-08-14 $6.92 $6.92 $5.54 $6.07 $6,070.00 494
2017-08-11 $7.00 $7.25 $6.43 $6.61 $6,610.00 585
2017-08-10 $7.15 $7.19 $6.75 $7.05 $7,050.00 180
2017-08-09 $6.71 $7.33 $6.48 $7.13 $7,130.00 193
2017-08-08 $6.80 $6.93 $6.65 $6.71 $6,710.00 72
2017-08-07 $6.70 $7.03 $6.47 $6.65 $6,650.00 86
2017-08-04 $6.32 $6.48 $6.19 $6.45 $6,450.00 68
2017-08-03 $6.25 $6.44 $6.15 $6.19 $6,190.00 96
2017-08-02 $6.25 $6.34 $6.09 $6.18 $6,180.00 97
2017-08-01 $6.62 $6.76 $6.20 $6.27 $6,270.00 177
2017-07-31 $6.73 $6.79 $6.52 $6.61 $6,610.00 113
2017-07-28 $6.67 $6.91 $6.67 $6.70 $6,700.00 88
2017-07-27 $6.86 $6.94 $6.62 $6.68 $6,680.00 78
2017-07-26 $6.90 $6.96 $6.82 $6.83 $6,830.00 75
2017-07-25 $6.87 $6.93 $6.71 $6.86 $6,860.00 195
2017-07-24 $6.97 $6.98 $6.78 $6.80 $6,800.00 105
2017-07-21 $7.18 $7.18 $6.76 $6.93 $6,930.00 198
2017-07-20 $7.33 $7.36 $7.00 $7.07 $7,070.00 157
2017-07-19 $7.02 $7.37 $7.02 $7.30 $7,300.00 160
2017-07-18 $7.12 $7.18 $7.00 $7.08 $7,080.00 126
2017-07-17 $7.42 $7.42 $7.11 $7.16 $7,160.00 149
2017-07-14 $7.47 $7.60 $7.31 $7.35 $7,350.00 152
2017-07-13 $7.51 $7.51 $7.24 $7.47 $7,470.00 87
2017-07-12 $7.28 $7.54 $7.28 $7.47 $7,470.00 95
2017-07-11 $7.73 $7.73 $7.09 $7.24 $7,240.00 121
2017-07-10 $7.22 $7.37 $7.19 $7.25 $7,250.00 40
2017-07-07 $7.12 $7.36 $7.12 $7.30 $7,300.00 74
2017-07-06 $7.34 $7.34 $7.10 $7.18 $7,180.00 81
2017-07-05 $7.24 $7.38 $7.10 $7.28 $7,280.00 91
2017-07-03 $7.15 $7.33 $7.15 $7.24 $7,240.00 63
2017-06-30 $7.38 $7.70 $7.14 $7.18 $7,180.00 94
2017-06-29 $7.15 $7.48 $7.10 $7.44 $7,440.00 193
2017-06-28 $7.34 $7.35 $7.12 $7.16 $7,160.00 130
2017-06-27 $7.64 $7.64 $7.21 $7.24 $7,240.00 300
2017-06-26 $7.87 $7.95 $7.52 $7.64 $7,640.00 207
2017-06-23 $8.00 $8.17 $7.65 $7.95 $7,950.00 1,968
2017-06-22 $7.84 $8.10 $7.65 $7.94 $7,940.00 181
2017-06-21 $8.03 $8.06 $7.73 $7.82 $7,820.00 147
2017-06-20 $8.05 $8.31 $7.74 $7.95 $7,950.00 185
2017-06-19 $7.85 $8.75 $7.85 $8.15 $8,150.00 402
2017-06-16 $7.62 $7.98 $7.55 $7.90 $7,900.00 192
2017-06-15 $7.50 $7.63 $7.46 $7.60 $7,600.00 65
2017-06-14 $7.64 $7.73 $7.50 $7.63 $7,630.00 101
2017-06-13 $7.70 $7.83 $7.50 $7.73 $7,730.00 87
2017-06-12 $7.60 $7.66 $7.21 $7.59 $7,590.00 155
2017-06-09 $7.82 $7.82 $7.50 $7.69 $7,690.00 141
2017-06-08 $7.86 $7.93 $7.61 $7.82 $7,820.00 173
2017-06-07 $7.95 $8.00 $7.70 $7.75 $7,750.00 148
2017-06-06 $7.87 $8.00 $7.72 $7.95 $7,950.00 178
2017-06-05 $7.72 $7.99 $7.62 $7.87 $7,870.00 182
2017-06-02 $7.41 $7.79 $7.38 $7.75 $7,750.00 143
2017-06-01 $7.08 $7.42 $7.04 $7.38 $7,380.00 93
2017-05-31 $7.15 $7.19 $7.05 $7.14 $7,140.00 144
2017-05-30 $7.16 $7.16 $7.00 $7.14 $7,140.00 205
2017-05-26 $7.06 $7.19 $6.95 $7.16 $7,160.00 141
2017-05-25 $7.45 $7.49 $6.96 $7.04 $7,040.00 292
2017-05-24 $7.15 $7.15 $6.81 $6.95 $6,950.00 186
2017-05-23 $7.43 $7.45 $7.01 $7.05 $7,050.00 181
2017-05-22 $7.50 $7.56 $7.30 $7.39 $7,390.00 175
2017-05-19 $7.25 $7.69 $7.20 $7.42 $7,420.00 167
2017-05-18 $7.05 $7.25 $7.00 $7.20 $7,200.00 223
2017-05-17 $7.49 $7.57 $7.04 $7.07 $7,070.00 397
2017-05-16 $7.89 $7.94 $7.48 $7.50 $7,500.00 234
2017-05-15 $8.15 $8.15 $7.75 $7.81 $7,810.00 258
2017-05-12 $8.00 $8.13 $7.58 $8.04 $8,040.00 195
2017-05-11 $8.23 $8.23 $8.01 $8.09 $8,090.00 82
2017-05-10 $8.10 $8.29 $7.90 $8.18 $8,180.00 159
2017-05-09 $8.41 $8.49 $7.78 $8.13 $8,130.00 189
2017-05-08 $7.82 $8.56 $7.78 $8.27 $8,270.00 375
2017-05-05 $7.79 $7.80 $7.61 $7.75 $7,750.00 182
2017-05-04 $8.01 $8.03 $7.63 $7.70 $7,700.00 285
2017-05-03 $8.28 $8.34 $7.90 $8.00 $8,000.00 195
2017-05-02 $8.35 $8.43 $7.80 $8.09 $8,090.00 347
2017-05-01 $8.24 $8.47 $8.11 $8.35 $8,350.00 316
2017-04-28 $7.98 $8.14 $7.80 $8.09 $8,090.00 183
2017-04-27 $7.83 $7.96 $7.70 $7.90 $7,900.00 200
2017-04-26 $7.47 $7.76 $7.45 $7.72 $7,720.00 187
2017-04-25 $7.60 $7.60 $7.37 $7.45 $7,450.00 237
2017-04-24 $7.57 $7.70 $7.30 $7.46 $7,460.00 163
2017-04-21 $7.55 $7.55 $7.26 $7.40 $7,400.00 292
2017-04-20 $7.70 $7.77 $7.41 $7.55 $7,550.00 188
2017-04-19 $7.69 $7.69 $7.38 $7.67 $7,670.00 305
2017-04-18 $7.30 $7.89 $7.14 $7.77 $7,770.00 697
2017-04-17 $6.65 $11.16 $6.15 $7.18 $7,180.00 31
2017-04-13 $6.20 $6.60 $6.20 $6.59 $6,590.00 69
2017-04-12 $6.55 $6.56 $6.01 $6.33 $6,330.00 79
2017-04-11 $6.14 $6.32 $6.10 $6.22 $6,220.00 41
2017-04-10 $6.05 $6.84 $6.05 $6.21 $6,210.00 86
2017-04-07 $5.90 $6.19 $5.74 $6.15 $6,150.00 61
2017-04-06 $6.08 $6.13 $5.81 $5.98 $5,980.00 80
2017-04-05 $6.30 $6.31 $5.51 $5.99 $5,990.00 319
2017-04-04 $6.86 $6.88 $6.10 $6.45 $6,450.00 360
2017-04-03 $6.50 $6.98 $6.34 $6.89 $6,890.00 562
2017-03-31 $6.20 $6.75 $6.07 $6.33 $6,330.00 440
2017-03-30 $5.78 $6.10 $5.75 $6.10 $6,100.00 286
2017-03-29 $5.44 $5.80 $5.44 $5.78 $5,780.00 308
2017-03-28 $5.10 $5.45 $5.01 $5.39 $5,390.00 211
2017-03-27 $4.90 $5.33 $4.82 $5.15 $5,150.00 123
2017-03-24 $5.14 $5.24 $4.70 $5.01 $5,010.00 262
2017-03-23 $4.92 $5.45 $4.92 $5.15 $5,150.00 167
2017-03-22 $5.08 $5.11 $4.78 $5.00 $5,000.00 139
2017-03-21 $4.92 $5.00 $4.57 $4.98 $4,980.00 90
2017-03-20 $4.99 $5.25 $4.33 $5.00 $5,000.00 245
2017-03-17 $4.45 $5.25 $4.06 $5.25 $5,250.00 2,181
2017-03-16 $4.19 $4.27 $3.87 $4.25 $4,250.00 161
2017-03-15 $4.03 $4.40 $3.80 $4.25 $4,250.00 43
2017-03-14 $4.06 $4.14 $4.00 $4.10 $4,100.00 34
2017-03-13 $4.13 $4.16 $3.75 $3.99 $3,990.00 89
2017-03-10 $4.12 $4.26 $3.82 $3.99 $3,990.00 59
2017-03-09 $4.35 $4.35 $4.10 $4.11 $4,110.00 16
2017-03-08 $4.30 $4.57 $4.06 $4.11 $4,110.00 32
2017-03-07 $4.18 $4.37 $4.06 $4.19 $4,190.00 31
2017-03-06 $4.47 $4.53 $4.05 $4.11 $4,110.00 54
2017-03-03 $4.43 $4.68 $4.28 $4.46 $4,460.00 38
2017-03-02 $4.29 $4.39 $4.25 $4.30 $4,300.00 17
2017-03-01 $4.43 $4.66 $4.26 $4.38 $4,380.00 40
2017-02-28 $4.31 $4.45 $4.21 $4.41 $4,410.00 66
2017-02-27 $4.40 $4.49 $4.16 $4.39 $4,390.00 83
2017-02-24 $4.30 $4.55 $4.26 $4.40 $4,400.00 148
2017-02-23 $4.85 $4.91 $4.25 $4.34 $4,340.00 226
2017-02-22 $5.18 $5.24 $4.99 $5.01 $5,010.00 113
2017-02-21 $4.93 $5.15 $4.92 $5.10 $5,100.00 182
2017-02-17 $5.26 $5.40 $4.70 $4.73 $4,730.00 223
2017-02-16 $5.00 $5.03 $4.91 $4.92 $4,920.00 70
2017-02-15 $5.00 $5.01 $4.97 $4.97 $4,970.00 50
2017-02-14 $5.05 $5.05 $4.99 $5.00 $5,000.00 111
2017-02-13 $5.03 $5.03 $4.95 $4.96 $4,960.00 10
2017-02-10 $5.07 $5.07 $4.95 $5.00 $5,000.00 32
2017-02-09 $5.00 $5.08 $4.88 $4.98 $4,980.00 7
2017-02-08 $4.93 $4.96 $4.85 $4.94 $4,935.00 4
2017-02-07 $5.09 $5.09 $4.83 $4.91 $4,910.00 5
2017-02-06 $5.01 $5.01 $4.83 $4.85 $4,850.00 10
2017-02-03 $5.05 $5.05 $4.95 $4.96 $4,960.00 9
2017-02-02 $5.01 $5.05 $4.91 $5.00 $5,000.00 5
2017-02-01 $5.00 $5.00 $4.91 $4.94 $4,940.00 7
2017-01-31 $5.04 $5.11 $4.90 $4.98 $4,980.00 17
2017-01-30 $5.25 $5.26 $4.94 $4.95 $4,950.00 52
2017-01-27 $5.23 $5.30 $5.11 $5.27 $5,270.00 31
2017-01-26 $5.34 $5.35 $5.10 $5.25 $5,250.00 14
2017-01-25 $5.15 $5.35 $5.05 $5.27 $5,270.00 14
2017-01-24 $4.91 $5.22 $4.86 $5.19 $5,190.00 33
2017-01-23 $4.85 $4.92 $4.80 $4.92 $4,919.90 9
2017-01-20 $4.87 $4.87 $4.76 $4.79 $4,790.00 16
2017-01-19 $4.88 $4.90 $4.77 $4.90 $4,900.00 7
2017-01-18 $4.94 $4.98 $4.75 $4.81 $4,810.00 37
2017-01-17 $5.04 $5.04 $4.75 $4.81 $4,810.00 24
2017-01-13 $4.80 $5.09 $4.80 $4.96 $4,960.00 12
2017-01-12 $4.99 $4.99 $4.80 $4.90 $4,900.00 24
2017-01-11 $4.81 $5.04 $4.81 $4.91 $4,910.00 16
2017-01-10 $4.93 $5.09 $4.92 $5.05 $5,050.00 19
2017-01-09 $5.05 $5.14 $4.91 $5.10 $5,100.00 40
2017-01-06 $5.05 $5.12 $4.95 $5.09 $5,090.00 22
2017-01-05 $5.03 $5.20 $4.93 $5.11 $5,110.00 19
2017-01-04 $5.17 $5.17 $4.88 $4.97 $4,970.00 32
2017-01-03 $5.13 $5.26 $5.03 $5.18 $5,180.00 37
2016-12-30 $5.01 $5.15 $4.65 $5.15 $5,150.00 34
2016-12-29 $5.10 $5.20 $4.60 $5.07 $5,070.00 21
2016-12-28 $5.04 $5.67 $4.90 $4.92 $4,920.00 44
2016-12-27 $5.34 $5.56 $5.16 $5.20 $5,200.00 16
2016-12-23 $5.22 $5.32 $5.17 $5.22 $5,220.00 31
2016-12-22 $5.25 $5.84 $5.15 $5.22 $5,220.00 39
2016-12-21 $5.20 $5.26 $5.10 $5.17 $5,170.00 39
2016-12-20 $5.33 $5.39 $5.00 $5.28 $5,280.00 48
2016-12-19 $5.21 $5.58 $4.95 $5.43 $5,430.00 36
2016-12-16 $4.92 $5.64 $4.91 $5.11 $5,110.00 152
2016-12-15 $5.53 $5.53 $5.20 $5.21 $5,210.00 89
2016-12-14 $5.67 $5.74 $5.51 $5.64 $5,640.00 19
2016-12-13 $5.52 $6.06 $5.51 $5.70 $5,700.00 15
2016-12-12 $6.23 $6.23 $5.50 $5.79 $5,790.00 13
2016-12-09 $6.39 $6.39 $6.06 $6.11 $6,110.00 2
2016-12-08 $6.01 $6.15 $6.00 $6.07 $6,070.00 11
2016-12-07 $6.30 $6.70 $6.07 $6.27 $6,270.00 7
2016-12-06 $6.38 $6.57 $6.18 $6.20 $6,200.00 9
2016-12-05 $6.00 $6.20 $6.00 $6.20 $6,200.00 11
2016-12-02 $5.81 $6.07 $5.61 $5.90 $5,900.00 36
2016-12-01 $6.45 $6.63 $5.63 $5.68 $5,680.00 26
2016-11-30 $6.31 $6.48 $6.05 $6.43 $6,430.00 35
2016-11-29 $6.64 $6.67 $6.15 $6.15 $6,145.00 34
2016-11-28 $7.01 $7.01 $6.31 $6.60 $6,600.00 13
2016-11-25 $6.35 $7.00 $6.35 $6.96 $6,960.00 2
2016-11-23 $6.40 $6.56 $6.35 $6.44 $6,440.00 2
2016-11-22 $6.65 $6.68 $6.19 $6.46 $6,460.00 10
2016-11-21 $6.75 $6.93 $6.31 $6.77 $6,770.00 37
2016-11-18 $6.55 $7.00 $5.51 $6.64 $6,640.00 30
2016-11-17 $5.25 $6.60 $5.25 $6.34 $6,340.00 37
2016-11-16 $5.69 $5.70 $5.30 $5.60 $5,600.00 11
2016-11-15 $5.67 $5.90 $5.67 $5.76 $5,760.00 5
2016-11-14 $5.62 $6.18 $5.60 $5.60 $5,600.00 5
2016-11-11 $6.48 $6.96 $5.51 $5.56 $5,560.00 23
2016-11-10 $6.21 $6.21 $5.33 $5.76 $5,760.00 19
2016-11-09 $5.84 $5.92 $4.91 $5.91 $5,910.00 36
2016-11-08 $5.26 $6.00 $4.90 $5.64 $5,640.00 156
2016-11-07 $5.47 $6.07 $5.22 $5.22 $5,220.00 40
2016-11-04 $4.86 $5.48 $4.69 $5.04 $5,040.00 90
2016-11-03 $4.52 $5.31 $4.52 $4.90 $4,900.00 28
2016-11-02 $4.78 $5.16 $4.38 $4.45 $4,450.00 31
2016-11-01 $5.21 $5.36 $4.57 $4.90 $4,900.00 17
2016-10-31 $5.41 $5.95 $5.20 $5.20 $5,200.00 11
2016-10-28 $5.47 $5.57 $5.30 $5.36 $5,360.00 13
2016-10-27 $5.53 $6.48 $5.40 $5.41 $5,410.00 21
2016-10-26 $5.92 $5.92 $5.21 $5.43 $5,430.00 25
2016-10-25 $6.10 $6.20 $5.60 $5.70 $5,700.00 24
2016-10-24 $6.58 $6.65 $6.00 $6.06 $6,060.00 67
2016-10-21 $6.66 $6.81 $6.52 $6.68 $6,680.00 9
2016-10-20 $6.75 $6.83 $6.68 $6.71 $6,710.00 9
2016-10-19 $6.96 $6.99 $6.56 $6.56 $6,560.00 60
2016-10-18 $6.43 $6.78 $6.43 $6.66 $6,660.00 26
2016-10-17 $6.62 $6.84 $6.39 $6.50 $6,500.00 38
2016-10-14 $6.93 $7.00 $6.61 $6.70 $6,700.10 17
2016-10-13 $6.86 $7.04 $6.66 $6.70 $6,700.00 17
2016-10-12 $6.60 $7.14 $6.60 $6.76 $6,760.00 19
2016-10-11 $7.33 $7.33 $6.55 $7.05 $7,050.00 15
2016-10-10 $7.23 $7.36 $7.07 $7.13 $7,130.00 11
2016-10-07 $7.18 $7.99 $7.02 $7.03 $7,030.00 116
2016-10-06 $7.00 $7.00 $6.70 $6.70 $6,700.00 6
2016-10-05 $6.84 $7.19 $6.28 $7.01 $7,005.00 5
2016-10-04 $7.14 $7.16 $6.90 $6.90 $6,900.00 55
2016-10-03 $7.20 $7.34 $6.27 $7.02 $7,020.00 109
2016-09-30 $7.01 $7.36 $7.00 $7.22 $7,220.00 39
2016-09-29 $6.88 $7.26 $6.66 $7.09 $7,090.00 31
2016-09-28 $7.14 $7.33 $6.58 $6.93 $6,930.00 124
2016-09-27 $7.32 $7.35 $6.93 $7.25 $7,250.00 56
2016-09-26 $7.01 $7.35 $7.01 $7.14 $7,140.00 31
2016-09-23 $7.14 $7.30 $7.00 $7.07 $7,070.00 23
2016-09-22 $7.60 $7.65 $6.95 $7.00 $7,000.00 73
2016-09-21 $7.39 $7.60 $7.25 $7.57 $7,570.00 26
2016-09-20 $7.35 $7.60 $7.01 $7.21 $7,210.00 78
2016-09-19 $6.70 $7.00 $6.55 $7.00 $7,000.00 32
2016-09-16 $7.01 $7.35 $6.71 $6.71 $6,710.00 103
2016-09-15 $6.72 $7.29 $6.69 $7.01 $7,010.00 53
2016-09-14 $6.81 $7.16 $6.25 $6.37 $6,370.00 105
2016-09-13 $7.36 $7.36 $7.00 $7.17 $7,170.00 24
2016-09-12 $7.54 $7.63 $7.20 $7.27 $7,270.00 44
2016-09-09 $7.95 $8.49 $7.25 $7.58 $7,580.00 89
2016-09-08 $8.09 $8.48 $7.77 $7.99 $7,990.00 30
2016-09-07 $7.62 $8.23 $7.61 $8.09 $8,090.00 32
2016-09-06 $8.62 $8.89 $7.40 $7.58 $7,580.00 71
2016-09-02 $8.97 $9.09 $8.53 $8.70 $8,700.00 33
2016-09-01 $8.95 $9.38 $8.80 $8.97 $8,970.00 47
2016-08-31 $8.69 $9.00 $8.50 $9.00 $9,000.00 25
2016-08-30 $9.10 $9.10 $8.50 $8.70 $8,700.00 34
2016-08-29 $9.38 $10.00 $8.81 $9.19 $9,190.00 151
2016-08-26 $9.21 $9.45 $8.91 $9.38 $9,380.00 89
2016-08-25 $8.39 $9.20 $8.03 $8.95 $8,950.00 100
2016-08-24 $7.67 $8.30 $7.65 $8.17 $8,170.00 24
2016-08-23 $7.80 $7.82 $7.60 $7.79 $7,790.00 15
2016-08-22 $7.76 $7.90 $7.62 $7.89 $7,890.00 11
2016-08-19 $7.75 $7.90 $7.50 $7.82 $7,820.00 15
2016-08-18 $7.46 $7.75 $7.45 $7.75 $7,749.90 17
2016-08-17 $7.47 $7.73 $7.11 $7.41 $7,405.00 17
2016-08-16 $7.69 $7.74 $7.05 $7.32 $7,320.10 45
2016-08-15 $7.26 $7.90 $7.25 $7.65 $7,650.00 38
2016-08-12 $7.18 $7.74 $7.04 $7.48 $7,480.00 40
2016-08-11 $7.50 $7.76 $6.91 $7.11 $7,110.00 33
2016-08-10 $7.85 $9.00 $7.28 $7.57 $7,570.00 39
2016-08-09 $6.92 $8.00 $6.71 $7.85 $7,850.00 34
2016-08-08 $6.72 $6.88 $6.39 $6.85 $6,850.00 37
2016-08-05 $6.25 $7.04 $6.25 $6.72 $6,720.00 25
2016-08-04 $6.00 $6.60 $6.00 $6.25 $6,250.00 22
2016-08-03 $6.10 $6.10 $5.73 $6.00 $6,000.00 24
2016-08-02 $6.02 $6.10 $5.86 $6.00 $6,000.00 5
2016-08-01 $5.97 $6.19 $5.69 $6.00 $6,000.00 26
2016-07-29 $5.47 $6.37 $5.35 $5.91 $5,910.10 57
2016-07-28 $5.04 $6.35 $5.04 $5.48 $5,480.00 44
2016-07-27 $5.08 $5.29 $4.91 $5.29 $5,290.00 29
2016-07-26 $5.04 $5.10 $5.04 $5.08 $5,080.00 22
2016-07-25 $5.00 $5.05 $4.61 $5.02 $5,016.90 29
2016-07-22 $5.00 $5.19 $4.91 $5.01 $5,010.00 67
2016-07-21 $4.93 $4.96 $4.66 $4.90 $4,900.00 43
2016-07-20 $4.88 $4.98 $4.83 $4.95 $4,950.00 40
2016-07-19 $5.00 $5.00 $4.79 $4.88 $4,880.00 11
2016-07-18 $4.70 $4.98 $4.65 $4.94 $4,940.00 56
2016-07-15 $4.70 $4.70 $4.48 $4.69 $4,690.00 19
2016-07-14 $4.36 $4.58 $4.34 $4.47 $4,470.00 53
2016-07-13 $4.31 $4.42 $4.27 $4.36 $4,360.00 30
2016-07-12 $4.25 $4.46 $4.25 $4.39 $4,390.00 5
2016-07-11 $4.42 $4.42 $4.13 $4.35 $4,350.00 23
2016-07-08 $4.55 $4.66 $4.55 $4.55 $4,550.80 3
2016-07-07 $4.17 $4.71 $4.17 $4.52 $4,520.00 24
2016-07-06 $4.20 $4.20 $4.10 $4.10 $4,100.00 35
2016-07-05 $4.38 $4.41 $4.13 $4.13 $4,130.00 22
2016-07-01 $4.11 $4.29 $4.11 $4.27 $4,270.00 5
2016-06-30 $4.30 $4.40 $4.10 $4.10 $4,100.00 7
2016-06-29 $4.28 $4.40 $4.11 $4.31 $4,310.00 10
2016-06-28 $4.82 $4.82 $4.10 $4.25 $4,250.00 36
2016-06-27 $4.55 $4.79 $4.50 $4.76 $4,760.00 40
2016-06-24 $4.50 $4.80 $4.37 $4.75 $4,745.00 15
2016-06-23 $4.60 $4.60 $4.02 $4.50 $4,500.00 25
2016-06-22 $4.73 $4.84 $4.47 $4.47 $4,470.00 6
2016-06-21 $4.90 $4.95 $4.63 $4.66 $4,660.00 18
2016-06-20 $5.00 $5.00 $4.85 $4.94 $4,938.70 3
2016-06-17 $4.51 $5.00 $4.51 $4.98 $4,980.00 32
2016-06-16 $4.95 $5.00 $4.91 $4.99 $4,986.60 23
2016-06-15 $4.80 $5.05 $4.75 $4.90 $4,900.00 49
2016-06-14 $5.00 $5.14 $4.74 $4.95 $4,950.00 345
2016-06-13 $5.25 $5.80 $5.25 $5.60 $5,600.00 8
2016-06-10 $5.85 $6.75 $5.60 $5.60 $5,600.00 6
2016-06-09 $5.70 $6.00 $5.60 $5.80 $5,800.00 5
2016-06-08 $6.20 $6.20 $5.89 $5.89 $5,890.00 2
2016-06-07 $6.45 $6.75 $6.45 $6.45 $6,450.00 2
2016-06-06 $6.50 $6.50 $6.45 $6.45 $6,450.00 1
2016-06-03 $6.60 $7.00 $6.26 $6.50 $6,500.00 1
2016-06-02 $6.00 $7.25 $6.00 $7.25 $7,250.00 1
2016-06-01 $7.00 $7.00 $6.50 $6.50 $6,500.00 1
2016-05-31 $7.25 $7.25 $7.25 $7.25 $7,250.00 0
2016-05-27 $7.21 $7.30 $7.15 $7.15 $7,150.00 2
2016-05-26 $7.00 $7.40 $7.00 $7.15 $7,150.00 3
2016-05-25 $7.00 $7.40 $7.00 $7.40 $7,400.00 1
2016-05-24 $6.50 $6.50 $6.50 $6.50 $6,500.00 0
2016-05-23 $7.00 $7.00 $6.75 $6.75 $6,750.00 7
2016-05-20 $7.01 $7.01 $7.01 $7.01 $7,010.00 0
2016-05-19 $7.00 $7.50 $7.00 $7.01 $7,010.00 4
2016-05-18 $5.00 $7.00 $5.00 $7.00 $7,000.00 5
2016-05-17 $6.92 $6.92 $6.50 $6.82 $6,820.00 16
2016-05-16 $7.00 $7.00 $6.00 $7.00 $7,000.00 1
2016-05-13 $6.85 $6.88 $6.85 $6.88 $6,880.00 1
2016-05-12 $7.35 $7.35 $7.35 $7.35 $7,350.00 2
2016-05-11 $7.30 $7.74 $7.30 $7.74 $7,740.00 1
2016-05-10 $8.00 $8.00 $8.00 $8.00 $8,000.00 0
2016-05-09 $8.00 $8.00 $8.00 $8.00 $8,000.00 0
2016-05-06 $8.10 $8.10 $7.00 $8.00 $8,000.00 6
2016-05-05 $8.38 $8.38 $8.38 $8.38 $8,380.00 0
2016-05-04 $8.50 $8.50 $8.50 $8.50 $8,500.00 0
2016-05-03 $8.50 $8.50 $8.50 $8.50 $8,500.00 0
2016-05-02 $9.00 $9.00 $9.00 $9.00 $9,000.00 0
2016-04-29 $8.99 $9.50 $8.99 $9.00 $9,000.00 2
2016-04-28 $9.00 $9.00 $9.00 $9.00 $9,000.00 0
2016-04-27 $8.30 $9.66 $8.25 $8.50 $8,500.00 9
2016-04-26 $9.90 $10.00 $8.50 $8.50 $8,500.00 5
2016-04-25 $9.00 $10.50 $9.00 $9.00 $9,000.00 3
2016-04-22 $8.00 $10.00 $8.00 $8.50 $8,500.00 9
2016-04-21 $8.00 $8.50 $7.25 $8.00 $8,000.00 2
2016-04-20 $6.75 $6.75 $6.75 $6.75 $6,750.00 0
2016-04-19 $6.75 $6.75 $6.75 $6.75 $6,750.00 0
2016-04-18 $6.50 $6.75 $6.50 $6.75 $6,750.00 1
2016-04-15 $0.82 $0.88 $0.82 $0.88 $7,040.00 0
2016-04-14 $0.89 $0.89 $0.89 $0.89 $7,120.00 0
2016-04-13 $0.75 $1.01 $0.75 $0.90 $7,200.00 4
2016-04-12 $0.84 $0.84 $0.84 $0.84 $6,680.00 0
2016-04-11 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-04-08 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-04-07 $0.85 $0.85 $0.80 $0.80 $6,400.00 1
2016-04-06 $0.87 $0.87 $0.85 $0.85 $6,800.00 0
2016-04-05 $0.88 $0.88 $0.86 $0.86 $6,880.00 0
2016-04-04 $0.90 $0.90 $0.86 $0.86 $6,880.00 1
2016-04-01 $0.74 $0.90 $0.73 $0.90 $7,200.00 2
2016-03-31 $0.70 $0.73 $0.70 $0.73 $5,800.00 1
2016-03-30 $0.73 $0.73 $0.71 $0.71 $5,680.00 0
2016-03-29 $0.75 $0.75 $0.72 $0.72 $5,724.00 0
2016-03-28 $0.60 $0.83 $0.60 $0.75 $6,000.00 3
2016-03-24 $0.75 $0.80 $0.75 $0.80 $6,400.00 1
2016-03-23 $0.80 $0.80 $0.75 $0.75 $6,000.00 1
2016-03-22 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-03-21 $0.80 $0.80 $0.75 $0.80 $6,400.00 2
2016-03-18 $0.80 $0.84 $0.80 $0.84 $6,720.00 0
2016-03-17 $0.84 $0.84 $0.80 $0.80 $6,400.00 2
2016-03-16 $0.82 $0.82 $0.80 $0.80 $6,400.00 0
2016-03-15 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-03-14 $0.80 $0.80 $0.80 $0.80 $6,400.00 1
2016-03-11 $0.85 $0.85 $0.75 $0.84 $6,720.00 5
2016-03-10 $0.86 $0.88 $0.83 $0.84 $6,720.00 3
2016-03-09 $0.85 $0.89 $0.82 $0.85 $6,800.00 3
2016-03-08 $0.85 $0.89 $0.81 $0.81 $6,480.00 0
2016-03-07 $0.75 $0.85 $0.75 $0.85 $6,800.00 0
2016-03-04 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2016-03-03 $0.78 $0.78 $0.75 $0.75 $6,000.00 0
2016-03-02 $0.79 $0.79 $0.79 $0.79 $6,320.00 0
2016-03-01 $0.79 $0.79 $0.79 $0.79 $6,328.00 0
2016-02-29 $0.80 $0.80 $0.79 $0.79 $6,328.00 0
2016-02-26 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-02-25 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2016-02-24 $0.87 $0.87 $0.87 $0.87 $6,960.00 0
2016-02-23 $0.85 $0.87 $0.80 $0.87 $6,960.00 0
2016-02-22 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2016-02-19 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2016-02-18 $0.85 $0.89 $0.85 $0.87 $6,960.00 0
2016-02-17 $0.80 $0.88 $0.79 $0.88 $7,056.00 5
2016-02-16 $0.60 $0.75 $0.53 $0.75 $6,000.00 12
2016-02-12 $0.70 $0.70 $0.65 $0.70 $5,600.00 1
2016-02-11 $0.78 $0.78 $0.75 $0.75 $6,000.00 1
2016-02-10 $0.83 $0.83 $0.83 $0.83 $6,640.00 0
2016-02-09 $0.83 $0.83 $0.76 $0.83 $6,640.00 0
2016-02-08 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2016-02-05 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2016-02-04 $0.70 $0.80 $0.70 $0.80 $6,400.00 1
2016-02-03 $0.78 $0.78 $0.78 $0.78 $6,240.00 0
2016-02-02 $0.69 $0.78 $0.69 $0.78 $6,240.00 1
2016-02-01 $0.75 $0.79 $0.75 $0.79 $6,320.00 0
2016-01-29 $0.68 $0.70 $0.68 $0.68 $5,440.00 3
2016-01-28 $0.65 $0.65 $0.65 $0.65 $5,200.00 0
2016-01-27 $0.62 $0.64 $0.62 $0.64 $5,088.80 0
2016-01-26 $0.70 $0.70 $0.69 $0.69 $5,520.00 0
2016-01-25 $0.70 $0.70 $0.70 $0.70 $5,600.00 0
2016-01-22 $0.70 $0.70 $0.61 $0.70 $5,600.00 3
2016-01-21 $0.60 $0.69 $0.60 $0.69 $5,504.00 0
2016-01-20 $0.69 $0.70 $0.61 $0.70 $5,600.00 2
2016-01-19 $0.61 $0.69 $0.61 $0.69 $5,520.00 0
2016-01-15 $0.61 $0.75 $0.61 $0.71 $5,680.00 2
2016-01-14 $0.70 $0.75 $0.70 $0.75 $6,000.00 1
2016-01-13 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2016-01-12 $0.77 $0.77 $0.67 $0.75 $6,000.00 0
2016-01-11 $0.70 $0.75 $0.70 $0.75 $6,000.00 0
2016-01-08 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-01-07 $0.80 $0.80 $0.75 $0.75 $6,000.00 1
2016-01-06 $0.68 $0.80 $0.68 $0.80 $6,400.00 0
2016-01-05 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2016-01-04 $0.85 $0.85 $0.62 $0.78 $6,240.00 4
2015-12-31 $0.75 $0.97 $0.75 $0.85 $6,760.00 7
2015-12-30 $0.70 $0.75 $0.68 $0.75 $5,960.00 2
2015-12-29 $0.73 $0.73 $0.70 $0.73 $5,840.00 0
2015-12-28 $0.75 $0.75 $0.72 $0.73 $5,840.00 0
2015-12-24 $0.75 $0.75 $0.75 $0.75 $5,960.00 0
2015-12-23 $0.74 $0.75 $0.72 $0.75 $5,960.00 0
2015-12-22 $0.73 $0.74 $0.72 $0.72 $5,752.00 0
2015-12-21 $0.73 $0.73 $0.73 $0.73 $5,800.00 0
2015-12-18 $0.73 $0.75 $0.73 $0.75 $6,000.00 0
2015-12-17 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-12-16 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-12-15 $0.78 $0.78 $0.73 $0.78 $6,240.00 0
2015-12-14 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-12-11 $0.73 $0.73 $0.73 $0.73 $5,800.00 0
2015-12-10 $0.74 $0.81 $0.74 $0.81 $6,440.00 0
2015-12-09 $0.82 $0.82 $0.73 $0.73 $5,840.00 1
2015-12-08 $0.83 $0.83 $0.80 $0.80 $6,424.00 0
2015-12-07 $0.74 $0.82 $0.74 $0.80 $6,400.00 1
2015-12-04 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2015-12-03 $0.84 $0.84 $0.73 $0.73 $5,840.00 1
2015-12-02 $0.86 $0.87 $0.80 $0.80 $6,400.00 20
2015-12-01 $0.96 $0.96 $0.85 $0.88 $7,040.00 1
2015-11-30 $0.87 $0.96 $0.85 $0.96 $7,680.00 1
2015-11-27 $0.87 $0.87 $0.82 $0.85 $6,800.00 1
2015-11-25 $0.78 $0.86 $0.78 $0.86 $6,880.00 0
2015-11-24 $0.80 $0.80 $0.80 $0.80 $6,400.00 0
2015-11-23 $0.67 $0.86 $0.67 $0.80 $6,400.00 5
2015-11-20 $0.69 $0.70 $0.67 $0.67 $5,360.00 1
2015-11-19 $0.72 $0.72 $0.69 $0.69 $5,520.00 1
2015-11-18 $0.73 $0.73 $0.73 $0.73 $5,840.00 0
2015-11-17 $0.78 $0.78 $0.72 $0.73 $5,840.00 3
2015-11-16 $0.75 $0.80 $0.73 $0.77 $6,160.00 21
2015-11-13 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-11-12 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-11-11 $0.75 $0.75 $0.75 $0.75 $6,000.00 0
2015-11-10 $0.76 $0.76 $0.75 $0.75 $6,008.80 0
2015-11-09 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-11-06 $0.87 $0.87 $0.87 $0.87 $6,960.00 0
2015-11-05 $0.87 $0.87 $0.87 $0.87 $6,960.00 0
2015-11-04 $0.87 $0.87 $0.87 $0.87 $6,960.00 0
2015-11-03 $0.88 $0.90 $0.85 $0.87 $6,960.00 1
2015-11-02 $0.92 $0.92 $0.90 $0.90 $7,200.00 0
2015-10-30 $0.85 $0.97 $0.84 $0.92 $7,360.00 2
2015-10-29 $0.77 $0.85 $0.77 $0.85 $6,800.00 1
2015-10-28 $0.92 $0.92 $0.92 $0.92 $7,360.00 0
2015-10-27 $0.75 $0.92 $0.75 $0.92 $7,360.00 0
2015-10-26 $0.75 $0.90 $0.75 $0.90 $7,200.00 0
2015-10-23 $0.91 $0.91 $0.91 $0.91 $7,280.00 0
2015-10-22 $0.90 $0.90 $0.90 $0.90 $7,200.00 0
2015-10-21 $0.93 $0.93 $0.93 $0.93 $7,440.00 0
2015-10-20 $0.93 $0.93 $0.93 $0.93 $7,440.00 0
2015-10-19 $0.93 $0.93 $0.93 $0.93 $7,440.00 0
2015-10-16 $0.93 $0.93 $0.93 $0.93 $7,440.00 0
2015-10-15 $0.92 $0.92 $0.92 $0.92 $7,360.00 0
2015-10-14 $0.94 $0.94 $0.94 $0.94 $7,480.00 0
2015-10-13 $0.94 $0.94 $0.71 $0.94 $7,480.00 3
2015-10-12 $0.95 $0.95 $0.95 $0.95 $7,600.00 0
2015-10-09 $0.75 $0.95 $0.75 $0.95 $7,600.00 4
2015-10-08 $0.91 $0.91 $0.91 $0.91 $7,280.00 0
2015-10-07 $0.90 $0.91 $0.90 $0.91 $7,280.00 0
2015-10-06 $0.82 $0.90 $0.82 $0.90 $7,200.00 1
2015-10-05 $0.81 $0.81 $0.81 $0.81 $6,480.00 0
2015-10-02 $0.82 $0.82 $0.82 $0.82 $6,560.00 0
2015-10-01 $0.82 $0.82 $0.82 $0.82 $6,560.00 0
2015-09-30 $0.81 $0.82 $0.81 $0.82 $6,560.00 0
2015-09-29 $0.81 $0.81 $0.81 $0.81 $6,480.00 0
2015-09-28 $0.81 $0.81 $0.81 $0.81 $6,480.00 0
2015-09-25 $0.81 $0.81 $0.81 $0.81 $6,480.00 2
2015-09-24 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-09-23 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-09-22 $0.89 $0.89 $0.89 $0.89 $7,120.00 0
2015-09-21 $0.89 $0.89 $0.89 $0.89 $7,120.00 0
2015-09-18 $0.89 $0.89 $0.89 $0.89 $7,120.00 0
2015-09-17 $0.81 $0.90 $0.80 $0.90 $7,200.00 2
2015-09-16 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-09-15 $0.82 $0.85 $0.81 $0.85 $6,800.00 1
2015-09-14 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-09-11 $0.85 $0.85 $0.85 $0.85 $6,800.00 0
2015-09-10 $0.90 $0.90 $0.82 $0.85 $6,800.00 2
2015-09-09 $0.81 $0.85 $0.81 $0.81 $6,480.80 1
2015-09-08 $0.81 $0.81 $0.81 $0.81 $6,480.00 0
2015-09-04 $0.81 $0.85 $0.81 $0.83 $6,640.00 1
2015-09-03 $0.91 $0.91 $0.91 $0.91 $7,280.00 0
2015-09-02 $0.82 $0.91 $0.82 $0.91 $7,280.00 0
2015-09-01 $0.88 $0.88 $0.88 $0.88 $7,040.00 0

Viveve Medical Inc (VIVE) News Headlines

Recent Viveve Medical Inc (VIVE) News
Similar Companies to Viveve Medical Inc (VIVE) in the Medical Devices Industry
Stock Name Stock Ticker Industry Sector Employees
Medtronic Plc MDT Medical Devices Healthcare 90,000
Abbott Laboratories ABT Medical Devices Healthcare 69,000
Stryker Corp SYK Medical Devices Healthcare 37,000
Boston Scientific Corp BSX Medical Devices Healthcare 30,000
Zimmer Biomet Holdings Inc ZBH Medical Devices Healthcare 26,000
Edwards Lifesciences Corp EW Medical Devices Healthcare 23,900
Integra Lifesciences Holdings Corp IART Medical Devices Healthcare 19,000
Smith & Nephew plc SNN Medical Devices Healthcare 16,000
Integer Holdings Corp ITGR Medical Devices Healthcare 16,000
Bruker Corp BRKR Medical Devices Healthcare 11,000
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.